{"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":"2026-10-23T09:51:54.327029+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":22.4,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","unit":"%","value":-52.1,"direction":"higher_better","percentile":18}],"summary":"매출 +22.4%","percentile":44},"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":48.1,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.2,"direction":"higher_better","percentile":42}],"summary":"RSI 48","percentile":40},"valuation":{"grade":"C","metrics":[],"summary":"PER 5.91x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":9.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":6.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":12.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":7.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 9.8%","percentile":null},"financial_health":{"grade":"B","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.91,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.01,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":15.9,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.19,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.9x, 순차입금비율 0.0x","percentile":79}},"signals":[],"summary":"그린생명과학(114450)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 436.00억. 현재가 2,180원, 전일 대비 +1.2%, 30일 -4.2%. PER 5.9배 / ROE 9.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 8.65만, 기관 순매도 890.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 22% 성장"],"portfolio":null,"technical":{"macd":-0.647714145595728,"grade":"D","trend":"하락","atr_14":164.64285714285714,"rsi_14":48.06866952789699,"sma_20":2260.25,"sma_60":2252.0833333333335,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 48.1로 중립 구간입니다. MACD(-0.65)가 시그널선(8.25)을 하회합니다(데드크로스). SMA20 2260, SMA60 2252 — 혼조세입니다. 볼린저밴드 2089~2432 (현재 위치 27%).","bb_lower":2088.9177204961074,"bb_upper":2431.5822795038926,"macd_signal":8.250555012299769},"change_pct":-0.7,"chart_data":[{"date":"2024-10-23","open":2120,"high":2120,"low":2005,"close":2075,"volume":76575,"rsi_14":22.09,"sma_20":2191.0,"sma_60":2374.62,"sma_120":2210.5},{"date":"2024-10-24","open":2085,"high":2090,"low":2020,"close":2070,"volume":87143,"rsi_14":24.05,"sma_20":2186.5,"sma_60":2379.13,"sma_120":2211.08},{"date":"2024-10-25","open":2060,"high":2150,"low":1980,"close":2030,"volume":123615,"rsi_14":21.84,"sma_20":2178.75,"sma_60":2382.97,"sma_120":2210.92},{"date":"2024-10-28","open":2030,"high":2030,"low":1991,"close":1998,"volume":44467,"rsi_14":20.34,"sma_20":2170.15,"sma_60":2386.35,"sma_120":2210.19},{"date":"2024-10-29","open":2000,"high":2020,"low":1980,"close":2010,"volume":39190,"rsi_14":18.95,"sma_20":2156.4,"sma_60":2390.02,"sma_120":2209.03},{"date":"2024-10-30","open":2010,"high":2080,"low":1990,"close":2075,"volume":69541,"rsi_14":33.48,"sma_20":2146.9,"sma_60":2389.1,"sma_120":2208.11},{"date":"2024-10-31","open":2055,"high":2085,"low":1998,"close":2070,"volume":70804,"rsi_14":39.07,"sma_20":2134.65,"sma_60":2391.35,"sma_120":2206.98},{"date":"2024-11-01","open":2060,"high":2110,"low":2010,"close":2095,"volume":78749,"rsi_14":46.7,"sma_20":2125.65,"sma_60":2394.02,"sma_120":2206.82},{"date":"2024-11-04","open":2075,"high":2130,"low":2050,"close":2100,"volume":45808,"rsi_14":44.51,"sma_20":2116.9,"sma_60":2396.2,"sma_120":2205.86},{"date":"2024-11-05","open":2100,"high":2125,"low":2080,"close":2105,"volume":32453,"rsi_14":37.65,"sma_20":2108.4,"sma_60":2398.35,"sma_120":2204.15},{"date":"2024-11-06","open":2105,"high":2125,"low":1999,"close":2050,"volume":89158,"rsi_14":36.53,"sma_20":2096.15,"sma_60":2403.93,"sma_120":2202.07},{"date":"2024-11-07","open":2065,"high":2065,"low":1906,"close":2045,"volume":118800,"rsi_14":37.65,"sma_20":2087.15,"sma_60":2408.05,"sma_120":2200.15},{"date":"2024-11-08","open":2010,"high":2095,"low":1995,"close":1996,"volume":47097,"rsi_14":36.09,"sma_20":2079.2,"sma_60":2409.9,"sma_120":2198.62},{"date":"2024-11-11","open":1996,"high":2015,"low":1941,"close":1968,"volume":70101,"rsi_14":35.78,"sma_20":2071.6,"sma_60":2401.87,"sma_120":2196.89},{"date":"2024-11-12","open":1968,"high":2025,"low":1859,"close":1868,"volume":106727,"rsi_14":25.99,"sma_20":2058.0,"sma_60":2380.33,"sma_120":2193.75},{"date":"2024-11-13","open":1868,"high":1870,"low":1791,"close":1810,"volume":101828,"rsi_14":23.14,"sma_20":2039.25,"sma_60":2359.08,"sma_120":2190.29},{"date":"2024-11-14","open":1810,"high":1860,"low":1766,"close":1781,"volume":58683,"rsi_14":23.68,"sma_20":2021.3,"sma_60":2342.93,"sma_120":2186.63},{"date":"2024-11-15","open":1681,"high":1870,"low":1681,"close":1830,"volume":78467,"rsi_14":32.86,"sma_20":2006.55,"sma_60":2313.85,"sma_120":2183.76},{"date":"2024-11-18","open":1830,"high":1830,"low":1733,"close":1788,"volume":56905,"rsi_14":28.65,"sma_20":1991.45,"sma_60":2274.15,"sma_120":2181.2},{"date":"2024-11-19","open":1788,"high":1825,"low":1764,"close":1771,"volume":29922,"rsi_14":17.8,"sma_20":1976.75,"sma_60":2236.33,"sma_120":2178.46},{"date":"2024-11-20","open":1760,"high":1858,"low":1760,"close":1825,"volume":58410,"rsi_14":26.49,"sma_20":1964.25,"sma_60":2202.17,"sma_120":2176.0},{"date":"2024-11-21","open":1825,"high":1826,"low":1771,"close":1775,"volume":43621,"rsi_14":20.7,"sma_20":1949.5,"sma_60":2174.33,"sma_120":2173.17},{"date":"2024-11-22","open":1770,"high":1797,"low":1711,"close":1722,"volume":94446,"rsi_14":18.18,"sma_20":1934.1,"sma_60":2151.53,"sma_120":2169.77},{"date":"2024-11-25","open":1722,"high":1795,"low":1722,"close":1750,"volume":71006,"rsi_14":21.23,"sma_20":1921.7,"sma_60":2131.12,"sma_120":2166.85},{"date":"2024-11-26","open":1751,"high":1783,"low":1737,"close":1781,"volume":70802,"rsi_14":27.32,"sma_20":1910.25,"sma_60":2115.3,"sma_120":2164.73},{"date":"2024-11-27","open":1783,"high":1789,"low":1750,"close":1759,"volume":44996,"rsi_14":26.56,"sma_20":1894.45,"sma_60":2101.7,"sma_120":2162.64},{"date":"2024-11-28","open":1770,"high":1820,"low":1764,"close":1779,"volume":33759,"rsi_14":31.33,"sma_20":1879.9,"sma_60":2088.1,"sma_120":2160.51},{"date":"2024-11-29","open":1779,"high":1779,"low":1722,"close":1760,"volume":59840,"rsi_14":31.82,"sma_20":1863.15,"sma_60":2076.93,"sma_120":2158.05},{"date":"2024-12-02","open":1750,"high":1840,"low":1700,"close":1725,"volume":127655,"rsi_14":35.9,"sma_20":1844.4,"sma_60":2065.02,"sma_120":2155.3},{"date":"2024-12-03","open":1720,"high":1740,"low":1701,"close":1710,"volume":36668,"rsi_14":39.22,"sma_20":1824.65,"sma_60":2055.18,"sma_120":2152.72},{"date":"2024-12-04","open":1660,"high":1707,"low":1655,"close":1660,"volume":79737,"rsi_14":37.53,"sma_20":1805.15,"sma_60":2045.27,"sma_120":2149.72},{"date":"2024-12-05","open":1670,"high":1740,"low":1641,"close":1651,"volume":49776,"rsi_14":29.89,"sma_20":1785.45,"sma_60":2035.53,"sma_120":2146.82},{"date":"2024-12-06","open":1651,"high":1669,"low":1582,"close":1649,"volume":85670,"rsi_14":32.84,"sma_20":1768.1,"sma_60":2027.02,"sma_120":2143.91},{"date":"2024-12-09","open":1580,"high":1642,"low":1452,"close":1452,"volume":123769,"rsi_14":22.74,"sma_20":1742.3,"sma_60":2015.88,"sma_120":2139.3},{"date":"2024-12-10","open":1469,"high":1608,"low":1469,"close":1566,"volume":83459,"rsi_14":29.92,"sma_20":1727.2,"sma_60":2005.65,"sma_120":2135.6},{"date":"2024-12-11","open":1566,"high":1738,"low":1566,"close":1738,"volume":124595,"rsi_14":47.59,"sma_20":1723.6,"sma_60":1999.53,"sma_120":2133.43},{"date":"2024-12-12","open":1750,"high":1750,"low":1601,"close":1695,"volume":52423,"rsi_14":48.22,"sma_20":1719.3,"sma_60":1989.95,"sma_120":2130.88},{"date":"2024-12-13","open":1694,"high":1738,"low":1662,"close":1717,"volume":24240,"rsi_14":47.8,"sma_20":1713.65,"sma_60":1981.4,"sma_120":2128.61},{"date":"2024-12-16","open":1717,"high":1786,"low":1705,"close":1740,"volume":44233,"rsi_14":47.24,"sma_20":1711.25,"sma_60":1972.15,"sma_120":2126.49},{"date":"2024-12-17","open":1753,"high":1798,"low":1691,"close":1758,"volume":41924,"rsi_14":49.93,"sma_20":1710.6,"sma_60":1963.2,"sma_120":2124.5},{"date":"2024-12-18","open":1760,"high":1798,"low":1738,"close":1756,"volume":30895,"rsi_14":48.4,"sma_20":1707.15,"sma_60":1954.13,"sma_120":2122.69},{"date":"2024-12-19","open":1750,"high":1771,"low":1675,"close":1751,"volume":14907,"rsi_14":49.36,"sma_20":1705.95,"sma_60":1947.32,"sma_120":2120.82},{"date":"2024-12-20","open":1732,"high":1735,"low":1662,"close":1714,"volume":40434,"rsi_14":49.22,"sma_20":1705.55,"sma_60":1939.47,"sma_120":2118.63},{"date":"2024-12-23","open":1714,"high":1720,"low":1666,"close":1681,"volume":29767,"rsi_14":48.01,"sma_20":1702.1,"sma_60":1931.32,"sma_120":2116.15},{"date":"2024-12-24","open":1681,"high":1695,"low":1619,"close":1689,"volume":22484,"rsi_14":52.12,"sma_20":1697.5,"sma_60":1921.38,"sma_120":2113.89},{"date":"2024-12-26","open":1687,"high":1689,"low":1578,"close":1610,"volume":72650,"rsi_14":47.28,"sma_20":1690.05,"sma_60":1910.47,"sma_120":2111.07},{"date":"2024-12-27","open":1610,"high":1614,"low":1550,"close":1603,"volume":35334,"rsi_14":46.97,"sma_20":1681.25,"sma_60":1898.6,"sma_120":2108.28},{"date":"2024-12-30","open":1604,"high":1613,"low":1580,"close":1604,"volume":14269,"rsi_14":63.48,"sma_20":1673.45,"sma_60":1887.42,"sma_120":2105.63},{"date":"2025-01-02","open":1604,"high":1638,"low":1587,"close":1625,"volume":23580,"rsi_14":56.26,"sma_20":1668.45,"sma_60":1876.58,"sma_120":2103.07},{"date":"2025-01-03","open":1635,"high":1668,"low":1609,"close":1666,"volume":29317,"rsi_14":39.41,"sma_20":1666.25,"sma_60":1866.43,"sma_120":2100.96},{"date":"2025-01-06","open":1702,"high":1847,"low":1641,"close":1785,"volume":153448,"rsi_14":60.82,"sma_20":1672.5,"sma_60":1857.93,"sma_120":2099.59},{"date":"2025-01-07","open":1787,"high":1824,"low":1741,"close":1797,"volume":61306,"rsi_14":59.85,"sma_20":1679.8,"sma_60":1850.8,"sma_120":2098.17},{"date":"2025-01-08","open":1817,"high":2075,"low":1773,"close":1820,"volume":605578,"rsi_14":59.85,"sma_20":1688.35,"sma_60":1845.22,"sma_120":2096.97},{"date":"2025-01-09","open":1820,"high":1950,"low":1820,"close":1897,"volume":227187,"rsi_14":64.95,"sma_20":1710.6,"sma_60":1841.5,"sma_120":2096.43},{"date":"2025-01-10","open":1882,"high":1898,"low":1790,"close":1870,"volume":78085,"rsi_14":61.63,"sma_20":1725.8,"sma_60":1837.0,"sma_120":2095.64},{"date":"2025-01-13","open":1875,"high":1889,"low":1743,"close":1823,"volume":74875,"rsi_14":56.77,"sma_20":1730.05,"sma_60":1830.97,"sma_120":2094.46},{"date":"2025-01-14","open":1825,"high":1878,"low":1759,"close":1786,"volume":38172,"rsi_14":56.77,"sma_20":1734.6,"sma_60":1825.07,"sma_120":2093.11},{"date":"2025-01-15","open":1815,"high":1820,"low":1761,"close":1786,"volume":16472,"rsi_14":60.52,"sma_20":1738.05,"sma_60":1819.42,"sma_120":2091.72},{"date":"2025-01-16","open":1805,"high":1805,"low":1760,"close":1785,"volume":27466,"rsi_14":59.76,"sma_20":1740.3,"sma_60":1814.33,"sma_120":2090.77},{"date":"2025-01-17","open":1815,"high":1815,"low":1761,"close":1766,"volume":42289,"rsi_14":68.06,"sma_20":1740.7,"sma_60":1809.35,"sma_120":2089.89},{"date":"2025-01-20","open":1766,"high":1766,"low":1700,"close":1719,"volume":60905,"rsi_14":62.29,"sma_20":1738.85,"sma_60":1803.42,"sma_120":2089.02},{"date":"2025-01-21","open":1719,"high":1726,"low":1691,"close":1704,"volume":25367,"rsi_14":60.29,"sma_20":1736.5,"sma_60":1797.32,"sma_120":2088.22},{"date":"2025-01-22","open":1703,"high":1780,"low":1703,"close":1754,"volume":44019,"rsi_14":62.52,"sma_20":1738.5,"sma_60":1792.72,"sma_120":2087.84},{"date":"2025-01-23","open":1752,"high":1752,"low":1708,"close":1740,"volume":19132,"rsi_14":57.58,"sma_20":1741.45,"sma_60":1788.42,"sma_120":2087.38},{"date":"2025-01-24","open":1741,"high":1747,"low":1713,"close":1722,"volume":30146,"rsi_14":41.86,"sma_20":1743.1,"sma_60":1783.62,"sma_120":2086.82},{"date":"2025-01-31","open":1722,"high":1722,"low":1603,"close":1663,"volume":40653,"rsi_14":34.56,"sma_20":1745.75,"sma_60":1776.75,"sma_120":2082.93},{"date":"2025-02-03","open":1662,"high":1690,"low":1616,"close":1663,"volume":25502,"rsi_14":30.9,"sma_20":1748.75,"sma_60":1769.97,"sma_120":2080.66},{"date":"2025-02-04","open":1663,"high":1710,"low":1656,"close":1675,"volume":18281,"rsi_14":17.92,"sma_20":1752.3,"sma_60":1762.97,"sma_120":2078.49},{"date":"2025-02-05","open":1707,"high":1714,"low":1688,"close":1688,"volume":21248,"rsi_14":22.59,"sma_20":1755.45,"sma_60":1756.1,"sma_120":2076.15},{"date":"2025-02-06","open":1667,"high":1700,"low":1667,"close":1690,"volume":32846,"rsi_14":26.83,"sma_20":1756.65,"sma_60":1749.18,"sma_120":2073.77},{"date":"2025-02-07","open":1691,"high":1692,"low":1659,"close":1678,"volume":36376,"rsi_14":29.39,"sma_20":1751.3,"sma_60":1742.98,"sma_120":2073.46},{"date":"2025-02-10","open":1664,"high":1664,"low":1642,"close":1650,"volume":29919,"rsi_14":26.55,"sma_20":1743.95,"sma_60":1736.4,"sma_120":2072.22},{"date":"2025-02-11","open":1659,"high":1664,"low":1633,"close":1652,"volume":22641,"rsi_14":27.15,"sma_20":1735.55,"sma_60":1730.67,"sma_120":2070.28},{"date":"2025-02-12","open":1651,"high":1651,"low":1600,"close":1641,"volume":40646,"rsi_14":27.92,"sma_20":1722.75,"sma_60":1725.22,"sma_120":2063.54},{"date":"2025-02-13","open":1649,"high":1725,"low":1612,"close":1700,"volume":46213,"rsi_14":46.78,"sma_20":1714.25,"sma_60":1722.42,"sma_120":2051.38},{"date":"2025-02-14","open":1700,"high":1794,"low":1670,"close":1773,"volume":66602,"rsi_14":59.77,"sma_20":1711.75,"sma_60":1721.8,"sma_120":2040.44},{"date":"2025-02-17","open":1768,"high":1800,"low":1695,"close":1768,"volume":60727,"rsi_14":52.27,"sma_20":1710.85,"sma_60":1721.58,"sma_120":2032.26},{"date":"2025-02-18","open":1768,"high":1795,"low":1750,"close":1782,"volume":30305,"rsi_14":56.82,"sma_20":1710.65,"sma_60":1720.78,"sma_120":2017.32},{"date":"2025-02-19","open":1762,"high":1827,"low":1762,"close":1797,"volume":51648,"rsi_14":62.3,"sma_20":1711.25,"sma_60":1720.93,"sma_120":1997.54},{"date":"2025-02-20","open":1802,"high":1802,"low":1764,"close":1793,"volume":19966,"rsi_14":76.0,"sma_20":1712.6,"sma_60":1721.3,"sma_120":1978.82},{"date":"2025-02-21","open":1799,"high":1839,"low":1760,"close":1803,"volume":52308,"rsi_14":76.92,"sma_20":1716.8,"sma_60":1720.93,"sma_120":1961.55},{"date":"2025-02-24","open":1803,"high":1896,"low":1782,"close":1837,"volume":73501,"rsi_14":78.72,"sma_20":1723.45,"sma_60":1721.97,"sma_120":1948.15},{"date":"2025-02-25","open":1849,"high":1862,"low":1761,"close":1850,"volume":43523,"rsi_14":78.72,"sma_20":1728.25,"sma_60":1724.1,"sma_120":1937.82},{"date":"2025-02-26","open":1820,"high":1890,"low":1803,"close":1890,"volume":35422,"rsi_14":81.25,"sma_20":1735.75,"sma_60":1726.43,"sma_120":1928.78},{"date":"2025-02-27","open":1888,"high":1900,"low":1817,"close":1899,"volume":46946,"rsi_14":84.86,"sma_20":1744.6,"sma_60":1728.4,"sma_120":1921.85},{"date":"2025-02-28","open":1881,"high":1891,"low":1797,"close":1808,"volume":37034,"rsi_14":70.79,"sma_20":1751.85,"sma_60":1729.22,"sma_120":1915.46},{"date":"2025-03-04","open":1800,"high":1800,"low":1731,"close":1740,"volume":35998,"rsi_14":59.87,"sma_20":1755.7,"sma_60":1728.57,"sma_120":1908.33},{"date":"2025-03-05","open":1740,"high":1753,"low":1720,"close":1725,"volume":26571,"rsi_14":59.33,"sma_20":1758.2,"sma_60":1727.98,"sma_120":1902.46},{"date":"2025-03-06","open":1730,"high":1730,"low":1684,"close":1688,"volume":18945,"rsi_14":48.6,"sma_20":1758.2,"sma_60":1727.37,"sma_120":1896.19},{"date":"2025-03-07","open":1676,"high":1730,"low":1673,"close":1709,"volume":18955,"rsi_14":41.49,"sma_20":1759.15,"sma_60":1727.35,"sma_120":1891.27},{"date":"2025-03-10","open":1689,"high":1723,"low":1660,"close":1686,"volume":14187,"rsi_14":39.59,"sma_20":1759.55,"sma_60":1727.78,"sma_120":1886.53},{"date":"2025-03-11","open":1685,"high":1685,"low":1636,"close":1662,"volume":16717,"rsi_14":35.15,"sma_20":1760.15,"sma_60":1727.97,"sma_120":1881.75},{"date":"2025-03-12","open":1645,"high":1695,"low":1645,"close":1686,"volume":16225,"rsi_14":36.56,"sma_20":1761.85,"sma_60":1728.58,"sma_120":1877.8},{"date":"2025-03-13","open":1658,"high":1677,"low":1657,"close":1661,"volume":18183,"rsi_14":34.79,"sma_20":1762.85,"sma_60":1732.07,"sma_120":1873.97},{"date":"2025-03-14","open":1677,"high":1710,"low":1659,"close":1675,"volume":15109,"rsi_14":35.39,"sma_20":1761.6,"sma_60":1733.88,"sma_120":1869.77},{"date":"2025-03-17","open":1675,"high":1685,"low":1660,"close":1660,"volume":19986,"rsi_14":28.88,"sma_20":1755.95,"sma_60":1732.58,"sma_120":1866.06},{"date":"2025-03-18","open":1650,"high":1671,"low":1650,"close":1656,"volume":11475,"rsi_14":26.34,"sma_20":1750.35,"sma_60":1731.93,"sma_120":1860.94},{"date":"2025-03-19","open":1657,"high":1660,"low":1641,"close":1642,"volume":24885,"rsi_14":17.71,"sma_20":1743.35,"sma_60":1730.68,"sma_120":1856.04},{"date":"2025-03-20","open":1644,"high":1674,"low":1635,"close":1639,"volume":22299,"rsi_14":15.61,"sma_20":1735.45,"sma_60":1729.0,"sma_120":1850.58},{"date":"2025-03-21","open":1638,"high":1643,"low":1612,"close":1626,"volume":25851,"rsi_14":19.67,"sma_20":1727.1,"sma_60":1726.8,"sma_120":1845.0},{"date":"2025-03-24","open":1615,"high":1678,"low":1608,"close":1621,"volume":26254,"rsi_14":24.89,"sma_20":1718.0,"sma_60":1724.55,"sma_120":1839.34},{"date":"2025-03-25","open":1622,"high":1650,"low":1601,"close":1604,"volume":52706,"rsi_14":24.69,"sma_20":1706.35,"sma_60":1722.1,"sma_120":1834.71},{"date":"2025-03-26","open":1623,"high":1623,"low":1604,"close":1615,"volume":20389,"rsi_14":32.86,"sma_20":1694.6,"sma_60":1720.45,"sma_120":1829.96},{"date":"2025-03-27","open":1620,"high":1623,"low":1603,"close":1614,"volume":22854,"rsi_14":25.39,"sma_20":1680.8,"sma_60":1719.33,"sma_120":1825.33},{"date":"2025-03-28","open":1614,"high":1614,"low":1579,"close":1608,"volume":38799,"rsi_14":27.84,"sma_20":1666.25,"sma_60":1717.98,"sma_120":1819.68},{"date":"2025-03-31","open":1600,"high":1608,"low":1557,"close":1596,"volume":31808,"rsi_14":29.88,"sma_20":1655.65,"sma_60":1717.75,"sma_120":1814.11},{"date":"2025-04-01","open":1595,"high":1602,"low":1572,"close":1593,"volume":25344,"rsi_14":17.48,"sma_20":1648.3,"sma_60":1717.58,"sma_120":1808.09},{"date":"2025-04-02","open":1593,"high":1599,"low":1552,"close":1567,"volume":25257,"rsi_14":17.36,"sma_20":1640.4,"sma_60":1716.97,"sma_120":1802.19},{"date":"2025-04-03","open":1567,"high":1567,"low":1511,"close":1534,"volume":20124,"rsi_14":6.75,"sma_20":1632.7,"sma_60":1715.45,"sma_120":1796.02},{"date":"2025-04-04","open":1502,"high":1577,"low":1502,"close":1530,"volume":22751,"rsi_14":7.24,"sma_20":1623.75,"sma_60":1713.18,"sma_120":1789.81},{"date":"2025-04-07","open":1512,"high":1545,"low":1455,"close":1474,"volume":90201,"rsi_14":5.39,"sma_20":1613.15,"sma_60":1708.0,"sma_120":1782.97},{"date":"2025-04-08","open":1456,"high":1490,"low":1455,"close":1479,"volume":116987,"rsi_14":8.21,"sma_20":1604.0,"sma_60":1702.7,"sma_120":1776.75},{"date":"2025-04-09","open":1460,"high":1500,"low":1450,"close":1500,"volume":113970,"rsi_14":17.37,"sma_20":1594.7,"sma_60":1697.37,"sma_120":1771.29},{"date":"2025-04-10","open":1553,"high":1655,"low":1502,"close":1545,"volume":30951,"rsi_14":33.47,"sma_20":1588.9,"sma_60":1691.5,"sma_120":1766.5},{"date":"2025-04-11","open":1580,"high":1599,"low":1536,"close":1599,"volume":13531,"rsi_14":46.26,"sma_20":1585.1,"sma_60":1686.98,"sma_120":1761.99},{"date":"2025-04-14","open":1687,"high":1687,"low":1596,"close":1617,"volume":25215,"rsi_14":52.2,"sma_20":1582.95,"sma_60":1683.55,"sma_120":1757.26},{"date":"2025-04-15","open":1617,"high":1644,"low":1602,"close":1608,"volume":9162,"rsi_14":48.81,"sma_20":1580.55,"sma_60":1680.58,"sma_120":1752.83},{"date":"2025-04-16","open":1595,"high":1684,"low":1595,"close":1610,"volume":16683,"rsi_14":49.32,"sma_20":1578.95,"sma_60":1677.65,"sma_120":1748.53},{"date":"2025-04-17","open":1610,"high":1614,"low":1582,"close":1605,"volume":9862,"rsi_14":49.49,"sma_20":1577.25,"sma_60":1674.65,"sma_120":1744.49},{"date":"2025-04-18","open":1629,"high":1629,"low":1596,"close":1600,"volume":9025,"rsi_14":50.7,"sma_20":1575.95,"sma_60":1671.88,"sma_120":1740.62},{"date":"2025-04-21","open":1580,"high":1621,"low":1580,"close":1600,"volume":16128,"rsi_14":51.24,"sma_20":1574.9,"sma_60":1669.9,"sma_120":1736.66},{"date":"2025-04-22","open":1587,"high":1611,"low":1572,"close":1595,"volume":25944,"rsi_14":55.34,"sma_20":1574.45,"sma_60":1668.08,"sma_120":1732.7},{"date":"2025-04-23","open":1600,"high":1628,"low":1584,"close":1625,"volume":45147,"rsi_14":67.57,"sma_20":1574.95,"sma_60":1665.93,"sma_120":1729.33},{"date":"2025-04-24","open":1629,"high":1659,"low":1618,"close":1620,"volume":11497,"rsi_14":67.31,"sma_20":1575.25,"sma_60":1663.93,"sma_120":1726.17},{"date":"2025-04-25","open":1618,"high":1618,"low":1596,"close":1613,"volume":10767,"rsi_14":82.94,"sma_20":1575.5,"sma_60":1662.12,"sma_120":1722.87},{"date":"2025-04-28","open":1613,"high":1613,"low":1592,"close":1598,"volume":17599,"rsi_14":76.92,"sma_20":1575.6,"sma_60":1661.03,"sma_120":1718.89},{"date":"2025-04-29","open":1588,"high":1625,"low":1513,"close":1602,"volume":25737,"rsi_14":75.0,"sma_20":1576.05,"sma_60":1660.02,"sma_120":1714.99},{"date":"2025-04-30","open":1599,"high":1630,"low":1590,"close":1619,"volume":18291,"rsi_14":71.02,"sma_20":1578.65,"sma_60":1659.08,"sma_120":1711.03},{"date":"2025-05-02","open":1619,"high":1670,"low":1597,"close":1641,"volume":47492,"rsi_14":64.58,"sma_20":1584.0,"sma_60":1658.3,"sma_120":1707.2},{"date":"2025-05-07","open":1604,"high":1700,"low":1604,"close":1647,"volume":17367,"rsi_14":61.36,"sma_20":1589.85,"sma_60":1657.58,"sma_120":1703.38},{"date":"2025-05-08","open":1675,"high":1689,"low":1614,"close":1641,"volume":38028,"rsi_14":62.79,"sma_20":1598.2,"sma_60":1656.97,"sma_120":1699.97},{"date":"2025-05-09","open":1623,"high":1675,"low":1621,"close":1665,"volume":19915,"rsi_14":68.21,"sma_20":1607.5,"sma_60":1657.22,"sma_120":1696.81},{"date":"2025-05-12","open":1643,"high":1735,"low":1640,"close":1670,"volume":28046,"rsi_14":71.52,"sma_20":1616.0,"sma_60":1657.52,"sma_120":1694.09},{"date":"2025-05-13","open":1692,"high":1703,"low":1650,"close":1685,"volume":14320,"rsi_14":76.4,"sma_20":1623.0,"sma_60":1658.25,"sma_120":1691.73},{"date":"2025-05-14","open":1694,"high":1697,"low":1658,"close":1676,"volume":13955,"rsi_14":72.35,"sma_20":1626.85,"sma_60":1657.85,"sma_120":1690.13},{"date":"2025-05-15","open":1665,"high":1666,"low":1630,"close":1650,"volume":11973,"rsi_14":64.4,"sma_20":1628.5,"sma_60":1655.8,"sma_120":1688.8},{"date":"2025-05-16","open":1628,"high":1628,"low":1586,"close":1589,"volume":19878,"rsi_14":41.89,"sma_20":1627.55,"sma_60":1652.82,"sma_120":1687.2},{"date":"2025-05-19","open":1581,"high":1999,"low":1562,"close":1705,"volume":2003978,"rsi_14":62.76,"sma_20":1632.3,"sma_60":1651.53,"sma_120":1686.16},{"date":"2025-05-20","open":1714,"high":1920,"low":1652,"close":1699,"volume":847360,"rsi_14":62.95,"sma_20":1637.0,"sma_60":1649.9,"sma_120":1685.42},{"date":"2025-05-21","open":1772,"high":2205,"low":1771,"close":2205,"volume":2694937,"rsi_14":86.88,"sma_20":1667.25,"sma_60":1656.77,"sma_120":1689.03},{"date":"2025-05-22","open":2540,"high":2865,"low":2530,"close":2865,"volume":7225163,"rsi_14":92.7,"sma_20":1730.5,"sma_60":1674.47,"sma_120":1697.7},{"date":"2025-05-23","open":3400,"high":3540,"low":2605,"close":2865,"volume":15146129,"rsi_14":92.61,"sma_20":1794.0,"sma_60":1691.6,"sma_120":1706.78},{"date":"2025-05-26","open":3290,"high":3720,"low":3160,"close":3720,"volume":5490195,"rsi_14":95.29,"sma_20":1898.75,"sma_60":1722.77,"sma_120":1723.43},{"date":"2025-05-27","open":4250,"high":4640,"low":3835,"close":3945,"volume":17111613,"rsi_14":95.7,"sma_20":2015.0,"sma_60":1757.02,"sma_120":1741.72},{"date":"2025-05-28","open":4000,"high":4195,"low":3550,"close":3685,"volume":5766984,"rsi_14":86.92,"sma_20":2118.6,"sma_60":1786.78,"sma_120":1757.59},{"date":"2025-05-29","open":3530,"high":4530,"low":3340,"close":3860,"volume":19885814,"rsi_14":87.6,"sma_20":2231.7,"sma_60":1820.98,"sma_120":1775.1},{"date":"2025-05-30","open":3870,"high":4500,"low":3665,"close":3960,"volume":10080769,"rsi_14":87.99,"sma_20":2349.6,"sma_60":1857.98,"sma_120":1793.28},{"date":"2025-06-02","open":4250,"high":4370,"low":3850,"close":4010,"volume":3345488,"rsi_14":88.13,"sma_20":2469.15,"sma_60":1896.07,"sma_120":1812.03},{"date":"2025-06-04","open":3765,"high":4040,"low":3450,"close":3645,"volume":2901650,"rsi_14":78.91,"sma_20":2569.35,"sma_60":1928.68,"sma_120":1828.03},{"date":"2025-06-05","open":3505,"high":3540,"low":3255,"close":3305,"volume":2628506,"rsi_14":72.25,"sma_20":2652.25,"sma_60":1955.28,"sma_120":1841.32},{"date":"2025-06-09","open":3180,"high":3320,"low":3060,"close":3155,"volume":1772241,"rsi_14":70.56,"sma_20":2727.95,"sma_60":1979.77,"sma_120":1853.78},{"date":"2025-06-10","open":3085,"high":3320,"low":3045,"close":3130,"volume":1197161,"rsi_14":69.17,"sma_20":2801.2,"sma_60":2004.23,"sma_120":1866.1},{"date":"2025-06-11","open":3145,"high":4065,"low":3100,"close":4065,"volume":8378137,"rsi_14":75.46,"sma_20":2920.95,"sma_60":2043.88,"sma_120":1886.23},{"date":"2025-06-12","open":4025,"high":4420,"low":3800,"close":4000,"volume":9773459,"rsi_14":71.34,"sma_20":3036.7,"sma_60":2082.87,"sma_120":1907.47},{"date":"2025-06-13","open":3950,"high":4260,"low":3705,"close":3835,"volume":3480283,"rsi_14":63.07,"sma_20":3144.65,"sma_60":2118.87,"sma_120":1926.38},{"date":"2025-06-16","open":3745,"high":3745,"low":3400,"close":3410,"volume":1857769,"rsi_14":56.59,"sma_20":3232.65,"sma_60":2148.03,"sma_120":1940.31},{"date":"2025-06-17","open":3540,"high":4280,"low":3480,"close":3960,"volume":9814780,"rsi_14":53.13,"sma_20":3351.2,"sma_60":2186.43,"sma_120":1959.18},{"date":"2025-06-18","open":4080,"high":4185,"low":3750,"close":3785,"volume":3686598,"rsi_14":47.88,"sma_20":3455.2,"sma_60":2222.15,"sma_120":1976.42},{"date":"2025-06-19","open":3800,"high":3920,"low":3605,"close":3620,"volume":1404970,"rsi_14":49.12,"sma_20":3551.25,"sma_60":2255.17,"sma_120":1992.08},{"date":"2025-06-20","open":3540,"high":3795,"low":3460,"close":3645,"volume":1330071,"rsi_14":46.96,"sma_20":3623.25,"sma_60":2288.82,"sma_120":2007.81},{"date":"2025-06-23","open":3455,"high":3510,"low":3290,"close":3310,"volume":874672,"rsi_14":41.38,"sma_20":3645.5,"sma_60":2316.97,"sma_120":2020.76},{"date":"2025-06-24","open":3355,"high":3375,"low":3150,"close":3205,"volume":737791,"rsi_14":39.48,"sma_20":3662.5,"sma_60":2343.65,"sma_120":2032.88},{"date":"2025-06-25","open":3175,"high":3330,"low":3095,"close":3185,"volume":790735,"rsi_14":43.39,"sma_20":3635.75,"sma_60":2369.82,"sma_120":2045.13},{"date":"2025-06-26","open":3150,"high":3175,"low":2985,"close":3015,"volume":551360,"rsi_14":45.62,"sma_20":3589.25,"sma_60":2393.17,"sma_120":2056.25},{"date":"2025-06-27","open":3015,"high":3045,"low":2930,"close":2955,"volume":448736,"rsi_14":46.89,"sma_20":3552.75,"sma_60":2415.62,"sma_120":2066.8},{"date":"2025-06-30","open":3145,"high":3200,"low":2885,"close":2960,"volume":591702,"rsi_14":47.34,"sma_20":3507.75,"sma_60":2438.35,"sma_120":2078.05},{"date":"2025-07-01","open":2950,"high":2960,"low":2830,"close":2855,"volume":358421,"rsi_14":24.47,"sma_20":3452.5,"sma_60":2459.38,"sma_120":2088.48},{"date":"2025-07-02","open":2855,"high":2855,"low":2750,"close":2790,"volume":387886,"rsi_14":24.47,"sma_20":3391.5,"sma_60":2479.77,"sma_120":2098.37},{"date":"2025-07-03","open":2850,"high":2900,"low":2700,"close":2795,"volume":526006,"rsi_14":26.47,"sma_20":3349.0,"sma_60":2500.78,"sma_120":2108.12},{"date":"2025-07-04","open":2795,"high":2795,"low":2670,"close":2705,"volume":356345,"rsi_14":31.2,"sma_20":3319.0,"sma_60":2520.37,"sma_120":2116.78},{"date":"2025-07-07","open":2705,"high":2715,"low":2620,"close":2660,"volume":209571,"rsi_14":2.55,"sma_20":3294.25,"sma_60":2540.13,"sma_120":2124.07},{"date":"2025-07-08","open":2660,"high":2685,"low":2605,"close":2680,"volume":234246,"rsi_14":4.53,"sma_20":3271.75,"sma_60":2560.15,"sma_120":2131.43},{"date":"2025-07-09","open":2690,"high":2745,"low":2645,"close":2700,"volume":247016,"rsi_14":7.01,"sma_20":3203.5,"sma_60":2580.15,"sma_120":2138.76},{"date":"2025-07-10","open":2700,"high":2700,"low":2645,"close":2680,"volume":150809,"rsi_14":4.69,"sma_20":3137.5,"sma_60":2599.07,"sma_120":2145.28},{"date":"2025-07-11","open":2680,"high":2725,"low":2655,"close":2685,"volume":173000,"rsi_14":7.48,"sma_20":3080.0,"sma_60":2617.17,"sma_120":2152.07},{"date":"2025-07-14","open":2675,"high":2675,"low":2585,"close":2585,"volume":182238,"rsi_14":7.53,"sma_20":3038.75,"sma_60":2633.3,"sma_120":2158.43},{"date":"2025-07-15","open":2585,"high":2615,"low":2510,"close":2605,"volume":211777,"rsi_14":10.27,"sma_20":2971.0,"sma_60":2649.92,"sma_120":2165.25},{"date":"2025-07-16","open":2665,"high":2665,"low":2465,"close":2520,"volume":220240,"rsi_14":11.63,"sma_20":2907.75,"sma_60":2665.08,"sma_120":2171.37},{"date":"2025-07-17","open":2520,"high":3275,"low":2495,"close":3240,"volume":11369446,"rsi_14":60.92,"sma_20":2888.75,"sma_60":2692.33,"sma_120":2183.49},{"date":"2025-07-18","open":3080,"high":3160,"low":2900,"close":2960,"volume":1887580,"rsi_14":50.0,"sma_20":2854.5,"sma_60":2715.0,"sma_120":2193.44},{"date":"2025-07-21","open":2920,"high":2950,"low":2790,"close":2810,"volume":556230,"rsi_14":48.62,"sma_20":2829.5,"sma_60":2735.17,"sma_120":2202.53},{"date":"2025-07-22","open":2775,"high":2840,"low":2680,"close":2730,"volume":529263,"rsi_14":48.17,"sma_20":2805.75,"sma_60":2754.08,"sma_120":2211.08},{"date":"2025-07-23","open":2690,"high":2830,"low":2630,"close":2675,"volume":571063,"rsi_14":46.45,"sma_20":2780.25,"sma_60":2771.58,"sma_120":2218.76},{"date":"2025-07-24","open":2635,"high":2810,"low":2635,"close":2700,"volume":498139,"rsi_14":49.85,"sma_20":2764.5,"sma_60":2789.58,"sma_120":2226.76},{"date":"2025-07-25","open":2700,"high":2700,"low":2620,"close":2640,"volume":248119,"rsi_14":49.39,"sma_20":2748.75,"sma_60":2806.7,"sma_120":2234.41},{"date":"2025-07-28","open":2665,"high":3010,"low":2585,"close":2665,"volume":4848924,"rsi_14":49.54,"sma_20":2734.0,"sma_60":2824.48,"sma_120":2242.76},{"date":"2025-07-29","open":2625,"high":2745,"low":2440,"close":2570,"volume":965691,"rsi_14":46.22,"sma_20":2719.75,"sma_60":2840.62,"sma_120":2250.32},{"date":"2025-07-30","open":2560,"high":2645,"low":2505,"close":2520,"volume":536403,"rsi_14":45.43,"sma_20":2706.25,"sma_60":2855.63,"sma_120":2257.36},{"date":"2025-07-31","open":2510,"high":2550,"low":2470,"close":2550,"volume":223373,"rsi_14":46.2,"sma_20":2694.0,"sma_60":2870.78,"sma_120":2264.54},{"date":"2025-08-01","open":2550,"high":3055,"low":2465,"close":2760,"volume":8554187,"rsi_14":54.64,"sma_20":2696.75,"sma_60":2889.33,"sma_120":2273.46},{"date":"2025-08-04","open":2710,"high":2760,"low":2630,"close":2660,"volume":790979,"rsi_14":51.4,"sma_20":2696.75,"sma_60":2906.32,"sma_120":2281.64},{"date":"2025-08-05","open":2605,"high":2655,"low":2565,"close":2600,"volume":529752,"rsi_14":52.06,"sma_20":2692.75,"sma_60":2921.9,"sma_120":2289.56},{"date":"2025-08-06","open":2590,"high":2680,"low":2555,"close":2590,"volume":567243,"rsi_14":23.58,"sma_20":2687.25,"sma_60":2937.23,"sma_120":2297.38},{"date":"2025-08-07","open":2595,"high":2630,"low":2435,"close":2540,"volume":355230,"rsi_14":29.0,"sma_20":2680.25,"sma_60":2951.48,"sma_120":2304.87},{"date":"2025-08-08","open":2555,"high":2990,"low":2490,"close":2715,"volume":3716504,"rsi_14":45.37,"sma_20":2681.75,"sma_60":2968.8,"sma_120":2313.32},{"date":"2025-08-11","open":2665,"high":2705,"low":2615,"close":2675,"volume":596045,"rsi_14":47.21,"sma_20":2686.25,"sma_60":2985.88,"sma_120":2320.84},{"date":"2025-08-12","open":2750,"high":2970,"low":2720,"close":2795,"volume":1898489,"rsi_14":55.71,"sma_20":2695.75,"sma_60":3005.98,"sma_120":2329.4},{"date":"2025-08-13","open":2980,"high":3555,"low":2870,"close":3140,"volume":13713777,"rsi_14":66.06,"sma_20":2726.75,"sma_60":3029.9,"sma_120":2340.72},{"date":"2025-08-14","open":3090,"high":3240,"low":2960,"close":2960,"volume":1562516,"rsi_14":60.74,"sma_20":2712.75,"sma_60":3050.92,"sma_120":2350.41},{"date":"2025-08-18","open":3045,"high":3455,"low":3045,"close":3215,"volume":5593719,"rsi_14":65.99,"sma_20":2725.5,"sma_60":3067.75,"sma_120":2362.26},{"date":"2025-08-19","open":3155,"high":3245,"low":3050,"close":3170,"volume":1150838,"rsi_14":67.96,"sma_20":2743.5,"sma_60":3072.83,"sma_120":2373.65},{"date":"2025-08-20","open":3140,"high":3525,"low":3030,"close":3140,"volume":4992449,"rsi_14":68.79,"sma_20":2764.0,"sma_60":3077.42,"sma_120":2384.51},{"date":"2025-08-21","open":3140,"high":3230,"low":3040,"close":3045,"volume":842694,"rsi_14":64.43,"sma_20":2782.5,"sma_60":3066.17,"sma_120":2394.47},{"date":"2025-08-22","open":2990,"high":3045,"low":2875,"close":2935,"volume":761261,"rsi_14":55.42,"sma_20":2794.25,"sma_60":3049.33,"sma_120":2403.18},{"date":"2025-08-25","open":2935,"high":3010,"low":2900,"close":2970,"volume":381974,"rsi_14":60.0,"sma_20":2810.75,"sma_60":3037.42,"sma_120":2412.1},{"date":"2025-08-26","open":2960,"high":2960,"low":2855,"close":2895,"volume":297260,"rsi_14":59.42,"sma_20":2822.25,"sma_60":3021.33,"sma_120":2421.16},{"date":"2025-08-27","open":2850,"high":2865,"low":2770,"close":2815,"volume":405963,"rsi_14":56.88,"sma_20":2834.5,"sma_60":3002.25,"sma_120":2430.12},{"date":"2025-08-28","open":2795,"high":2850,"low":2760,"close":2815,"volume":256353,"rsi_14":58.68,"sma_20":2849.25,"sma_60":2982.33,"sma_120":2439.2},{"date":"2025-08-29","open":2805,"high":2840,"low":2710,"close":2780,"volume":311509,"rsi_14":52.25,"sma_20":2860.75,"sma_60":2967.92,"sma_120":2448.3},{"date":"2025-09-01","open":2810,"high":2855,"low":2750,"close":2765,"volume":269156,"rsi_14":53.17,"sma_20":2861.0,"sma_60":2958.92,"sma_120":2457.1},{"date":"2025-09-02","open":2715,"high":2795,"low":2640,"close":2760,"volume":291863,"rsi_14":48.66,"sma_20":2866.0,"sma_60":2952.33,"sma_120":2466.05},{"date":"2025-09-03","open":2715,"high":2850,"low":2710,"close":2820,"volume":232100,"rsi_14":34.31,"sma_20":2877.0,"sma_60":2947.17,"sma_120":2475.7},{"date":"2025-09-04","open":2825,"high":2835,"low":2775,"close":2795,"volume":177120,"rsi_14":40.46,"sma_20":2887.25,"sma_60":2926.0,"sma_120":2484.94},{"date":"2025-09-05","open":2805,"high":2895,"low":2755,"close":2780,"volume":415956,"rsi_14":15.2,"sma_20":2899.25,"sma_60":2905.67,"sma_120":2494.27},{"date":"2025-09-08","open":2760,"high":2800,"low":2700,"close":2720,"volume":266277,"rsi_14":14.84,"sma_20":2899.5,"sma_60":2887.08,"sma_120":2502.97},{"date":"2025-09-09","open":2725,"high":2735,"low":2670,"close":2700,"volume":144948,"rsi_14":15.08,"sma_20":2900.75,"sma_60":2875.25,"sma_120":2511.64},{"date":"2025-09-10","open":2730,"high":2765,"low":2610,"close":2740,"volume":170858,"rsi_14":23.48,"sma_20":2898.0,"sma_60":2854.92,"sma_120":2520.68},{"date":"2025-09-11","open":2745,"high":2765,"low":2680,"close":2695,"volume":157767,"rsi_14":26.47,"sma_20":2875.75,"sma_60":2836.75,"sma_120":2529.45},{"date":"2025-09-12","open":2695,"high":2775,"low":2690,"close":2740,"volume":219694,"rsi_14":27.88,"sma_20":2864.75,"sma_60":2822.08,"sma_120":2538.62},{"date":"2025-09-15","open":2745,"high":2760,"low":2670,"close":2720,"volume":189578,"rsi_14":31.18,"sma_20":2840.0,"sma_60":2806.67,"sma_120":2547.74},{"date":"2025-09-16","open":2720,"high":2745,"low":2690,"close":2730,"volume":99177,"rsi_14":39.24,"sma_20":2818.0,"sma_60":2797.0,"sma_120":2556.98},{"date":"2025-09-17","open":2725,"high":2815,"low":2700,"close":2760,"volume":297298,"rsi_14":43.53,"sma_20":2799.0,"sma_60":2789.58,"sma_120":2566.62},{"date":"2025-09-18","open":2770,"high":2775,"low":2685,"close":2740,"volume":226375,"rsi_14":46.84,"sma_20":2784.5,"sma_60":2782.42,"sma_120":2576.12},{"date":"2025-09-19","open":2750,"high":2980,"low":2740,"close":2895,"volume":1023631,"rsi_14":62.5,"sma_20":2782.5,"sma_60":2780.42,"sma_120":2586.79},{"date":"2025-09-22","open":2875,"high":2880,"low":2780,"close":2815,"volume":382339,"rsi_14":54.62,"sma_20":2774.75,"sma_60":2778.08,"sma_120":2596.85},{"date":"2025-09-23","open":2780,"high":2815,"low":2690,"close":2740,"volume":397239,"rsi_14":43.44,"sma_20":2767.0,"sma_60":2774.42,"sma_120":2606.38},{"date":"2025-09-24","open":2740,"high":2740,"low":2660,"close":2670,"volume":219254,"rsi_14":40.46,"sma_20":2759.75,"sma_60":2771.33,"sma_120":2615.36},{"date":"2025-09-25","open":2685,"high":2700,"low":2640,"close":2665,"volume":113270,"rsi_14":41.09,"sma_20":2752.25,"sma_60":2769.25,"sma_120":2624.51},{"date":"2025-09-26","open":2645,"high":2690,"low":2555,"close":2580,"volume":140188,"rsi_14":39.55,"sma_20":2742.25,"sma_60":2765.67,"sma_120":2633.22},{"date":"2025-09-29","open":2555,"high":2635,"low":2545,"close":2610,"volume":190560,"rsi_14":43.38,"sma_20":2734.5,"sma_60":2764.08,"sma_120":2642.22},{"date":"2025-09-30","open":2610,"high":2745,"low":2525,"close":2610,"volume":408250,"rsi_14":39.84,"sma_20":2727.0,"sma_60":2763.25,"sma_120":2651.69},{"date":"2025-10-01","open":2610,"high":2615,"low":2550,"close":2590,"volume":93827,"rsi_14":41.46,"sma_20":2715.5,"sma_60":2761.75,"sma_120":2660.95},{"date":"2025-10-02","open":2600,"high":2635,"low":2565,"close":2600,"volume":122127,"rsi_14":36.84,"sma_20":2705.25,"sma_60":2759.92,"sma_120":2670.03},{"date":"2025-10-10","open":2610,"high":2615,"low":2455,"close":2515,"volume":196648,"rsi_14":33.6,"sma_20":2692.0,"sma_60":2757.17,"sma_120":2678.12},{"date":"2025-10-13","open":2490,"high":2530,"low":2400,"close":2500,"volume":129754,"rsi_14":31.75,"sma_20":2681.0,"sma_60":2754.08,"sma_120":2685.62},{"date":"2025-10-14","open":2505,"high":2510,"low":2420,"close":2465,"volume":269274,"rsi_14":26.77,"sma_20":2669.25,"sma_60":2752.08,"sma_120":2692.69},{"date":"2025-10-15","open":2470,"high":2540,"low":2470,"close":2515,"volume":147477,"rsi_14":32.35,"sma_20":2658.0,"sma_60":2750.58,"sma_120":2700.25},{"date":"2025-10-16","open":2495,"high":2560,"low":2485,"close":2520,"volume":123519,"rsi_14":15.6,"sma_20":2649.25,"sma_60":2750.58,"sma_120":2707.83},{"date":"2025-10-17","open":2520,"high":2530,"low":2430,"close":2455,"volume":121621,"rsi_14":16.04,"sma_20":2635.0,"sma_60":2737.5,"sma_120":2714.92},{"date":"2025-10-20","open":2455,"high":2490,"low":2415,"close":2490,"volume":61150,"rsi_14":24.49,"sma_20":2623.5,"sma_60":2729.67,"sma_120":2722.33},{"date":"2025-10-21","open":2485,"high":2545,"low":2455,"close":2485,"volume":118599,"rsi_14":28.24,"sma_20":2611.25,"sma_60":2724.25,"sma_120":2729.71},{"date":"2025-10-22","open":2485,"high":2490,"low":2415,"close":2470,"volume":61461,"rsi_14":27.59,"sma_20":2596.75,"sma_60":2719.92,"sma_120":2737.0},{"date":"2025-10-23","open":2465,"high":2480,"low":2375,"close":2415,"volume":138918,"rsi_14":29.63,"sma_20":2579.75,"sma_60":2715.58,"sma_120":2743.58},{"date":"2025-10-24","open":2405,"high":2455,"low":2315,"close":2340,"volume":328865,"rsi_14":20.0,"sma_20":2552.0,"sma_60":2709.58,"sma_120":2749.58},{"date":"2025-10-27","open":2345,"high":2485,"low":2345,"close":2455,"volume":242065,"rsi_14":36.28,"sma_20":2534.0,"sma_60":2706.5,"sma_120":2756.6},{"date":"2025-10-28","open":2455,"high":2505,"low":2420,"close":2465,"volume":178728,"rsi_14":38.74,"sma_20":2520.25,"sma_60":2703.17,"sma_120":2763.82},{"date":"2025-10-29","open":2495,"high":2495,"low":2345,"close":2380,"volume":216179,"rsi_14":33.59,"sma_20":2505.75,"sma_60":2700.0,"sma_120":2770.31},{"date":"2025-10-30","open":2350,"high":2440,"low":2295,"close":2375,"volume":296441,"rsi_14":37.72,"sma_20":2491.25,"sma_60":2697.58,"sma_120":2776.61},{"date":"2025-10-31","open":2730,"high":3085,"low":2520,"close":3085,"volume":4376379,"rsi_14":73.12,"sma_20":2516.5,"sma_60":2706.5,"sma_120":2788.64},{"date":"2025-11-03","open":3095,"high":3190,"low":2620,"close":2620,"volume":4983904,"rsi_14":54.57,"sma_20":2517.0,"sma_60":2704.17,"sma_120":2796.75},{"date":"2025-11-04","open":2580,"high":2890,"low":2540,"close":2590,"volume":3108993,"rsi_14":52.24,"sma_20":2516.0,"sma_60":2703.0,"sma_120":2804.66},{"date":"2025-11-05","open":2640,"high":3275,"low":2575,"close":2810,"volume":17839387,"rsi_14":57.67,"sma_20":2527.0,"sma_60":2706.5,"sma_120":2814.2},{"date":"2025-11-06","open":2830,"high":3290,"low":2810,"close":2950,"volume":7929356,"rsi_14":62.6,"sma_20":2545.0,"sma_60":2712.5,"sma_120":2824.87},{"date":"2025-11-07","open":2950,"high":3010,"low":2730,"close":2880,"volume":2291902,"rsi_14":59.75,"sma_20":2563.25,"sma_60":2718.17,"sma_120":2834.82},{"date":"2025-11-10","open":2950,"high":2970,"low":2730,"close":2785,"volume":1592106,"rsi_14":57.18,"sma_20":2577.5,"sma_60":2719.33,"sma_120":2844.07},{"date":"2025-11-11","open":2790,"high":3620,"low":2750,"close":3620,"volume":25149753,"rsi_14":69.76,"sma_20":2635.25,"sma_60":2735.08,"sma_120":2860.48},{"date":"2025-11-12","open":3750,"high":4450,"low":3750,"close":3945,"volume":37926836,"rsi_14":74.06,"sma_20":2706.75,"sma_60":2754.25,"sma_120":2880.12},{"date":"2025-11-13","open":3925,"high":3985,"low":3745,"close":3780,"volume":4198963,"rsi_14":72.02,"sma_20":2769.75,"sma_60":2764.92,"sma_120":2897.41},{"date":"2025-11-14","open":3825,"high":4550,"low":3665,"close":3935,"volume":33016630,"rsi_14":72.36,"sma_20":2843.75,"sma_60":2781.17,"sma_120":2916.04},{"date":"2025-11-17","open":4005,"high":4320,"low":3915,"close":3995,"volume":11513274,"rsi_14":72.77,"sma_20":2919.0,"sma_60":2794.17,"sma_120":2930.96},{"date":"2025-11-18","open":4025,"high":4025,"low":3745,"close":3745,"volume":1042360,"rsi_14":69.36,"sma_20":2982.0,"sma_60":2803.75,"sma_120":2938.29},{"date":"2025-11-19","open":3710,"high":3775,"low":3640,"close":3725,"volume":602856,"rsi_14":69.07,"sma_20":3044.75,"sma_60":2813.5,"sma_120":2945.46},{"date":"2025-11-20","open":3725,"high":3900,"low":3725,"close":3900,"volume":1006766,"rsi_14":63.56,"sma_20":3119.0,"sma_60":2827.75,"sma_120":2946.96},{"date":"2025-11-21","open":4020,"high":4590,"low":3880,"close":3885,"volume":27548856,"rsi_14":74.76,"sma_20":3196.25,"sma_60":2843.58,"sma_120":2946.46},{"date":"2025-11-24","open":4000,"high":4215,"low":3765,"close":4045,"volume":10493730,"rsi_14":77.09,"sma_20":3275.75,"sma_60":2861.5,"sma_120":2949.46},{"date":"2025-11-25","open":4045,"high":4175,"low":3775,"close":3775,"volume":4142102,"rsi_14":67.64,"sma_20":3341.25,"sma_60":2876.17,"sma_120":2948.75},{"date":"2025-11-26","open":3700,"high":3830,"low":3510,"close":3610,"volume":2210896,"rsi_14":61.96,"sma_20":3402.75,"sma_60":2889.42,"sma_120":2945.83},{"date":"2025-11-27","open":3680,"high":3845,"low":3540,"close":3635,"volume":2980906,"rsi_14":63.9,"sma_20":3465.75,"sma_60":2903.08,"sma_120":2942.71},{"date":"2025-11-28","open":3590,"high":3675,"low":3555,"close":3595,"volume":1209666,"rsi_14":65.23,"sma_20":3491.25,"sma_60":2916.67,"sma_120":2942.29},{"date":"2025-12-01","open":3605,"high":3660,"low":3350,"close":3460,"volume":1823017,"rsi_14":45.92,"sma_20":3533.25,"sma_60":2928.25,"sma_120":2943.58},{"date":"2025-12-02","open":3460,"high":3480,"low":3325,"close":3395,"volume":991751,"rsi_14":33.82,"sma_20":3573.5,"sma_60":2938.83,"sma_120":2945.58},{"date":"2025-12-03","open":3435,"high":3695,"low":3395,"close":3560,"volume":3277718,"rsi_14":43.53,"sma_20":3611.0,"sma_60":2951.17,"sma_120":2949.17},{"date":"2025-12-04","open":3535,"high":3670,"low":3455,"close":3495,"volume":1022221,"rsi_14":36.34,"sma_20":3638.25,"sma_60":2962.83,"sma_120":2944.42},{"date":"2025-12-05","open":3495,"high":3535,"low":3350,"close":3375,"volume":768895,"rsi_14":31.44,"sma_20":3663.0,"sma_60":2972.75,"sma_120":2939.21},{"date":"2025-12-08","open":3370,"high":3535,"low":3295,"close":3320,"volume":886665,"rsi_14":35.59,"sma_20":3689.75,"sma_60":2982.75,"sma_120":2934.92},{"date":"2025-12-09","open":3335,"high":3495,"low":3280,"close":3335,"volume":1231841,"rsi_14":36.73,"sma_20":3675.5,"sma_60":2993.33,"sma_120":2934.29},{"date":"2025-12-10","open":3305,"high":3360,"low":3250,"close":3260,"volume":478872,"rsi_14":26.64,"sma_20":3641.25,"sma_60":3002.0,"sma_120":2928.46},{"date":"2025-12-11","open":3275,"high":3400,"low":3275,"close":3310,"volume":723860,"rsi_14":29.54,"sma_20":3617.75,"sma_60":3012.25,"sma_120":2924.5},{"date":"2025-12-12","open":3340,"high":3340,"low":3195,"close":3215,"volume":532556,"rsi_14":19.03,"sma_20":3581.75,"sma_60":3020.17,"sma_120":2921.12},{"date":"2025-12-15","open":3225,"high":3670,"low":3145,"close":3330,"volume":4412515,"rsi_14":31.22,"sma_20":3548.5,"sma_60":3030.33,"sma_120":2918.5},{"date":"2025-12-16","open":3360,"high":3360,"low":3125,"close":3150,"volume":668626,"rsi_14":30.83,"sma_20":3518.75,"sma_60":3037.33,"sma_120":2917.17},{"date":"2025-12-17","open":3150,"high":3245,"low":3050,"close":3115,"volume":725530,"rsi_14":28.51,"sma_20":3488.25,"sma_60":3043.25,"sma_120":2916.42},{"date":"2025-12-18","open":3100,"high":3195,"low":3075,"close":3100,"volume":336057,"rsi_14":29.11,"sma_20":3448.25,"sma_60":3049.0,"sma_120":2915.71},{"date":"2025-12-19","open":3080,"high":3200,"low":3080,"close":3140,"volume":365238,"rsi_14":35.32,"sma_20":3411.0,"sma_60":3053.08,"sma_120":2916.75},{"date":"2025-12-22","open":3140,"high":3200,"low":3060,"close":3130,"volume":449571,"rsi_14":37.2,"sma_20":3365.25,"sma_60":3058.33,"sma_120":2918.21},{"date":"2025-12-23","open":3130,"high":3130,"low":3015,"close":3020,"volume":337104,"rsi_14":22.45,"sma_20":3327.5,"sma_60":3063.0,"sma_120":2918.71},{"date":"2025-12-24","open":3045,"high":3100,"low":2965,"close":2980,"volume":309036,"rsi_14":23.04,"sma_20":3296.0,"sma_60":3068.17,"sma_120":2919.75},{"date":"2025-12-26","open":2985,"high":3025,"low":2885,"close":2915,"volume":420041,"rsi_14":24.44,"sma_20":3260.0,"sma_60":3072.33,"sma_120":2920.79},{"date":"2025-12-29","open":2905,"high":2955,"low":2850,"close":2930,"volume":193719,"rsi_14":27.33,"sma_20":3226.75,"sma_60":3078.17,"sma_120":2921.92},{"date":"2025-12-30","open":2935,"high":3110,"low":2900,"close":2900,"volume":487508,"rsi_14":25.14,"sma_20":3198.75,"sma_60":3083.0,"sma_120":2923.54},{"date":"2026-01-02","open":2990,"high":3150,"low":2965,"close":3125,"volume":803231,"rsi_14":43.41,"sma_20":3185.25,"sma_60":3091.58,"sma_120":2927.42},{"date":"2026-01-05","open":3065,"high":3395,"low":3050,"close":3185,"volume":1132466,"rsi_14":43.96,"sma_20":3166.5,"sma_60":3101.5,"sma_120":2931.62},{"date":"2026-01-06","open":3175,"high":3215,"low":3100,"close":3155,"volume":330906,"rsi_14":46.91,"sma_20":3149.5,"sma_60":3110.92,"sma_120":2935.42},{"date":"2026-01-07","open":3145,"high":3155,"low":3050,"close":3120,"volume":265020,"rsi_14":38.2,"sma_20":3136.75,"sma_60":3121.0,"sma_120":2939.08},{"date":"2026-01-08","open":3125,"high":3160,"low":3020,"close":3065,"volume":204200,"rsi_14":44.44,"sma_20":3124.0,"sma_60":3130.42,"sma_120":2942.25},{"date":"2026-01-09","open":3030,"high":3090,"low":3000,"close":3065,"volume":153738,"rsi_14":46.58,"sma_20":3110.5,"sma_60":3140.42,"sma_120":2946.25},{"date":"2026-01-12","open":3100,"high":3115,"low":3035,"close":3075,"volume":126711,"rsi_14":48.28,"sma_20":3101.25,"sma_60":3149.75,"sma_120":2950.17},{"date":"2026-01-13","open":3075,"high":3075,"low":3000,"close":3060,"volume":199901,"rsi_14":44.29,"sma_20":3088.75,"sma_60":3158.75,"sma_120":2954.67},{"date":"2026-01-14","open":3060,"high":3065,"low":2985,"close":3000,"volume":211099,"rsi_14":41.33,"sma_20":3078.0,"sma_60":3167.83,"sma_120":2952.67},{"date":"2026-01-15","open":3005,"high":3045,"low":2985,"close":3010,"volume":214718,"rsi_14":49.23,"sma_20":3062.0,"sma_60":3176.5,"sma_120":2953.08},{"date":"2026-01-16","open":3040,"high":3040,"low":2955,"close":2970,"volume":221979,"rsi_14":54.7,"sma_20":3045.75,"sma_60":3192.92,"sma_120":2954.42},{"date":"2026-01-19","open":2970,"high":3080,"low":2950,"close":2975,"volume":393151,"rsi_14":53.91,"sma_20":3039.5,"sma_60":3202.25,"sma_120":2956.46},{"date":"2026-01-20","open":3020,"high":3140,"low":2955,"close":3090,"volume":494787,"rsi_14":64.39,"sma_20":3037.0,"sma_60":3214.75,"sma_120":2959.92},{"date":"2026-01-21","open":3080,"high":3080,"low":2870,"close":2935,"volume":368523,"rsi_14":33.9,"sma_20":3027.25,"sma_60":3222.75,"sma_120":2961.88},{"date":"2026-01-22","open":2940,"high":2990,"low":2830,"close":2880,"volume":406861,"rsi_14":23.93,"sma_20":3020.25,"sma_60":3229.67,"sma_120":2963.88},{"date":"2026-01-23","open":2885,"high":2990,"low":2855,"close":2970,"volume":300239,"rsi_14":35.66,"sma_20":3019.75,"sma_60":3239.5,"sma_120":2966.42},{"date":"2026-01-26","open":2970,"high":3070,"low":2970,"close":3065,"volume":355766,"rsi_14":46.1,"sma_20":3027.25,"sma_60":3251.0,"sma_120":2970.54},{"date":"2026-01-27","open":3030,"high":3095,"low":2975,"close":3025,"volume":235301,"rsi_14":47.1,"sma_20":3032.0,"sma_60":3250.0,"sma_120":2974.75},{"date":"2026-01-28","open":3025,"high":3100,"low":2990,"close":3010,"volume":365055,"rsi_14":46.1,"sma_20":3037.5,"sma_60":3256.5,"sma_120":2978.58},{"date":"2026-01-29","open":3010,"high":3070,"low":2940,"close":3040,"volume":384398,"rsi_14":47.59,"sma_20":3033.25,"sma_60":3264.0,"sma_120":2980.92},{"date":"2026-01-30","open":3040,"high":3040,"low":2935,"close":2985,"volume":269277,"rsi_14":45.1,"sma_20":3023.25,"sma_60":3266.92,"sma_120":2983.62},{"date":"2026-02-02","open":2985,"high":3170,"low":2935,"close":3025,"volume":1178970,"rsi_14":51.68,"sma_20":3016.75,"sma_60":3268.17,"sma_120":2987.17},{"date":"2026-02-03","open":3040,"high":3080,"low":2850,"close":2905,"volume":664491,"rsi_14":43.86,"sma_20":3006.0,"sma_60":3268.58,"sma_120":2989.79},{"date":"2026-02-04","open":2890,"high":2940,"low":2865,"close":2935,"volume":225662,"rsi_14":47.93,"sma_20":2999.5,"sma_60":3268.0,"sma_120":2993.08},{"date":"2026-02-05","open":2935,"high":2985,"low":2855,"close":2900,"volume":248532,"rsi_14":46.02,"sma_20":2991.25,"sma_60":3269.92,"sma_120":2994.62},{"date":"2026-02-06","open":2880,"high":2880,"low":2705,"close":2860,"volume":247756,"rsi_14":43.72,"sma_20":2980.5,"sma_60":3257.25,"sma_120":2996.17},{"date":"2026-02-09","open":2860,"high":2965,"low":2800,"close":2900,"volume":347415,"rsi_14":38.69,"sma_20":2972.5,"sma_60":3239.83,"sma_120":2997.04},{"date":"2026-02-10","open":2875,"high":2990,"low":2875,"close":2950,"volume":267451,"rsi_14":51.02,"sma_20":2970.0,"sma_60":3226.0,"sma_120":2995.46},{"date":"2026-02-11","open":2965,"high":3050,"low":2945,"close":2985,"volume":349350,"rsi_14":57.34,"sma_20":2968.75,"sma_60":3210.17,"sma_120":2995.67},{"date":"2026-02-12","open":3020,"high":3050,"low":2935,"close":3020,"volume":425779,"rsi_14":53.79,"sma_20":2971.25,"sma_60":3193.92,"sma_120":2994.04},{"date":"2026-02-13","open":3020,"high":3060,"low":2955,"close":2990,"volume":158963,"rsi_14":43.7,"sma_20":2972.25,"sma_60":3181.33,"sma_120":2992.54},{"date":"2026-02-19","open":2995,"high":3020,"low":2920,"close":3010,"volume":270996,"rsi_14":48.7,"sma_20":2974.0,"sma_60":3169.42,"sma_120":2991.46},{"date":"2026-02-20","open":2995,"high":3010,"low":2900,"close":2945,"volume":321106,"rsi_14":44.8,"sma_20":2966.75,"sma_60":3153.5,"sma_120":2990.62},{"date":"2026-02-23","open":2945,"high":2980,"low":2900,"close":2900,"volume":228088,"rsi_14":39.06,"sma_20":2965.0,"sma_60":3137.08,"sma_120":2990.33},{"date":"2026-02-24","open":2900,"high":2950,"low":2865,"close":2930,"volume":185471,"rsi_14":45.53,"sma_20":2967.5,"sma_60":3118.5,"sma_120":2990.0},{"date":"2026-02-25","open":2935,"high":2950,"low":2870,"close":2890,"volume":180427,"rsi_14":39.02,"sma_20":2963.5,"sma_60":3103.75,"sma_120":2989.96},{"date":"2026-02-26","open":2885,"high":2970,"low":2760,"close":2765,"volume":379205,"rsi_14":38.71,"sma_20":2948.5,"sma_60":3078.58,"sma_120":2990.83},{"date":"2026-02-27","open":2765,"high":2815,"low":2710,"close":2760,"volume":180844,"rsi_14":35.29,"sma_20":2935.25,"sma_60":3075.08,"sma_120":2989.08},{"date":"2026-03-03","open":2675,"high":2780,"low":2640,"close":2660,"volume":269008,"rsi_14":31.82,"sma_20":2917.75,"sma_60":3059.5,"sma_120":2988.08},{"date":"2026-03-04","open":2525,"high":2595,"low":2310,"close":2340,"volume":405027,"rsi_14":22.34,"sma_20":2882.75,"sma_60":3040.83,"sma_120":2984.54},{"date":"2026-03-05","open":2365,"high":2585,"low":2365,"close":2570,"volume":224500,"rsi_14":35.4,"sma_20":2862.0,"sma_60":3027.08,"sma_120":2982.96},{"date":"2026-03-06","open":2570,"high":2640,"low":2470,"close":2600,"volume":113294,"rsi_14":34.23,"sma_20":2840.75,"sma_60":3011.08,"sma_120":2981.12},{"date":"2026-03-09","open":2495,"high":2495,"low":2365,"close":2425,"volume":148627,"rsi_14":27.6,"sma_20":2816.75,"sma_60":2993.25,"sma_120":2978.04},{"date":"2026-03-10","open":2470,"high":2590,"low":2460,"close":2520,"volume":118407,"rsi_14":30.92,"sma_20":2796.0,"sma_60":2979.0,"sma_120":2975.88},{"date":"2026-03-11","open":2600,"high":2630,"low":2535,"close":2615,"volume":126301,"rsi_14":36.36,"sma_20":2781.75,"sma_60":2967.25,"sma_120":2975.0},{"date":"2026-03-12","open":2590,"high":2850,"low":2570,"close":2810,"volume":340814,"rsi_14":43.55,"sma_20":2779.25,"sma_60":2958.5,"sma_120":2975.92},{"date":"2026-03-13","open":2800,"high":2845,"low":2630,"close":2750,"volume":215634,"rsi_14":43.69,"sma_20":2771.75,"sma_60":2950.0,"sma_120":2976.0},{"date":"2026-03-16","open":2730,"high":2885,"low":2705,"close":2750,"volume":212282,"rsi_14":45.0,"sma_20":2761.75,"sma_60":2936.58,"sma_120":2978.38},{"date":"2026-03-17","open":2775,"high":2957,"low":2765,"close":2835,"volume":334935,"rsi_14":46.95,"sma_20":2754.25,"sma_60":2934.33,"sma_120":2977.25},{"date":"2026-03-18","open":3270,"high":3270,"low":2730,"close":2760,"volume":2536929,"rsi_14":45.91,"sma_20":2741.25,"sma_60":2924.83,"sma_120":2977.58},{"date":"2026-03-19","open":2710,"high":2760,"low":2660,"close":2720,"volume":265251,"rsi_14":48.5,"sma_20":2727.75,"sma_60":2917.67,"sma_120":2977.5},{"date":"2026-03-20","open":2750,"high":2885,"low":2720,"close":2825,"volume":484587,"rsi_14":52.02,"sma_20":2718.5,"sma_60":2912.83,"sma_120":2978.04},{"date":"2026-03-23","open":2800,"high":2800,"low":2605,"close":2615,"volume":224786,"rsi_14":48.69,"sma_20":2702.0,"sma_60":2904.75,"sma_120":2976.88},{"date":"2026-03-24","open":2695,"high":2735,"low":2625,"close":2695,"volume":176174,"rsi_14":62.03,"sma_20":2691.75,"sma_60":2897.33,"sma_120":2975.21},{"date":"2026-03-25","open":2695,"high":2710,"low":2660,"close":2695,"volume":146589,"rsi_14":55.02,"sma_20":2680.0,"sma_60":2890.08,"sma_120":2974.21},{"date":"2026-03-26","open":2695,"high":2740,"low":2650,"close":2730,"volume":187018,"rsi_14":55.2,"sma_20":2672.0,"sma_60":2885.25,"sma_120":2974.12},{"date":"2026-03-27","open":2725,"high":2725,"low":2615,"close":2725,"volume":142868,"rsi_14":63.89,"sma_20":2670.0,"sma_60":2881.0,"sma_120":2974.58},{"date":"2026-03-30","open":2655,"high":2750,"low":2595,"close":2720,"volume":202106,"rsi_14":60.1,"sma_20":2668.0,"sma_60":2877.75,"sma_120":2975.04},{"date":"2026-03-31","open":2665,"high":2730,"low":2630,"close":2685,"volume":152579,"rsi_14":53.76,"sma_20":2669.25,"sma_60":2873.67,"sma_120":2975.92},{"date":"2026-04-01","open":2735,"high":2765,"low":2690,"close":2740,"volume":151150,"rsi_14":46.25,"sma_20":2689.75,"sma_60":2871.17,"sma_120":2977.08},{"date":"2026-04-02","open":2750,"high":2780,"low":2580,"close":2585,"volume":231263,"rsi_14":40.88,"sma_20":2690.5,"sma_60":2862.17,"sma_120":2976.88},{"date":"2026-04-03","open":2630,"high":2685,"low":2595,"close":2640,"volume":110491,"rsi_14":44.27,"sma_20":2692.5,"sma_60":2853.08,"sma_120":2977.29},{"date":"2026-04-06","open":2615,"high":2650,"low":2530,"close":2600,"volume":137688,"rsi_14":37.16,"sma_20":2701.25,"sma_60":2843.83,"sma_120":2977.38},{"date":"2026-04-07","open":2600,"high":2620,"low":2510,"close":2510,"volume":103792,"rsi_14":36.56,"sma_20":2700.75,"sma_60":2833.67,"sma_120":2977.33},{"date":"2026-04-08","open":2545,"high":2640,"low":2545,"close":2615,"volume":110552,"rsi_14":44.72,"sma_20":2700.75,"sma_60":2826.17,"sma_120":2978.29},{"date":"2026-04-09","open":2630,"high":2630,"low":2555,"close":2585,"volume":69690,"rsi_14":36.96,"sma_20":2689.5,"sma_60":2818.17,"sma_120":2979.29},{"date":"2026-04-10","open":2600,"high":2720,"low":2585,"close":2710,"volume":155960,"rsi_14":55.69,"sma_20":2687.5,"sma_60":2812.08,"sma_120":2980.92},{"date":"2026-04-13","open":2700,"high":2965,"low":2660,"close":2875,"volume":431003,"rsi_14":59.78,"sma_20":2693.75,"sma_60":2809.0,"sma_120":2983.88},{"date":"2026-04-14","open":2880,"high":2895,"low":2800,"close":2870,"volume":178267,"rsi_14":59.46,"sma_20":2695.5,"sma_60":2806.83,"sma_120":2987.33},{"date":"2026-04-15","open":2875,"high":3475,"low":2805,"close":2950,"volume":3318652,"rsi_14":61.34,"sma_20":2705.0,"sma_60":2805.83,"sma_120":2991.17},{"date":"2026-04-16","open":2950,"high":3320,"low":2900,"close":3140,"volume":2064889,"rsi_14":67.97,"sma_20":2726.0,"sma_60":2808.67,"sma_120":2996.62},{"date":"2026-04-17","open":3395,"high":3850,"low":3260,"close":3470,"volume":10051176,"rsi_14":75.34,"sma_20":2758.25,"sma_60":2816.92,"sma_120":3004.96},{"date":"2026-04-20","open":3300,"high":3495,"low":3190,"close":3230,"volume":1802444,"rsi_14":66.17,"sma_20":2789.0,"sma_60":2819.25,"sma_120":3011.75},{"date":"2026-04-21","open":3285,"high":3285,"low":3040,"close":3105,"volume":659554,"rsi_14":60.17,"sma_20":2809.5,"sma_60":2822.08,"sma_120":3018.12},{"date":"2026-04-22","open":3060,"high":3155,"low":3040,"close":3060,"volume":367290,"rsi_14":64.62,"sma_20":2827.75,"sma_60":2825.08,"sma_120":3023.17},{"date":"2026-04-23","open":3055,"high":3165,"low":3020,"close":3070,"volume":558704,"rsi_14":63.61,"sma_20":2844.75,"sma_60":2826.75,"sma_120":3028.21},{"date":"2026-04-24","open":3050,"high":3175,"low":3040,"close":3070,"volume":234874,"rsi_14":65.26,"sma_20":2862.0,"sma_60":2826.83,"sma_120":3033.96},{"date":"2026-04-27","open":3080,"high":3135,"low":3035,"close":3035,"volume":330732,"rsi_14":67.68,"sma_20":2877.75,"sma_60":2827.0,"sma_120":3039.46},{"date":"2026-04-28","open":3070,"high":3070,"low":2960,"close":2975,"volume":252838,"rsi_14":62.5,"sma_20":2892.25,"sma_60":2826.42,"sma_120":3038.54},{"date":"2026-04-29","open":2950,"high":3000,"low":2950,"close":3000,"volume":152661,"rsi_14":64.46,"sma_20":2904.75,"sma_60":2825.75,"sma_120":3044.88},{"date":"2026-04-30","open":2975,"high":2990,"low":2910,"close":2930,"volume":149707,"rsi_14":52.48,"sma_20":3008.5,"sma_60":2775.25,"sma_120":2735.21},{"date":"2026-05-04","open":2945,"high":2975,"low":2865,"close":2890,"volume":174958,"rsi_14":50.6,"sma_20":2934.5,"sma_60":2822.58,"sma_120":3045.21},{"date":"2026-05-06","open":2870,"high":2880,"low":2730,"close":2770,"volume":230613,"rsi_14":46.35,"sma_20":2943.0,"sma_60":2820.33,"sma_120":3043.71},{"date":"2026-05-07","open":2770,"high":2815,"low":2685,"close":2720,"volume":246339,"rsi_14":41.42,"sma_20":2953.5,"sma_60":2816.75,"sma_120":3042.38},{"date":"2026-05-08","open":2750,"high":2840,"low":2700,"close":2705,"volume":370581,"rsi_14":31.33,"sma_20":2958.0,"sma_60":2813.5,"sma_120":3041.71},{"date":"2026-05-11","open":2730,"high":2890,"low":2700,"close":2760,"volume":380950,"rsi_14":10.11,"sma_20":2966.75,"sma_60":2811.83,"sma_120":3034.54},{"date":"2026-05-12","open":2810,"high":3200,"low":2655,"close":2805,"volume":2971674,"rsi_14":19.42,"sma_20":2971.5,"sma_60":2810.25,"sma_120":3025.04},{"date":"2026-05-13","open":2850,"high":3645,"low":2680,"close":3645,"volume":7281912,"rsi_14":69.15,"sma_20":3010.0,"sma_60":2821.83,"sma_120":3023.92},{"date":"2026-05-14","open":3360,"high":3830,"low":3000,"close":3045,"volume":16735416,"rsi_14":49.62,"sma_20":3018.75,"sma_60":2822.83,"sma_120":3016.5},{"date":"2026-05-15","open":3055,"high":3100,"low":2745,"close":2795,"volume":1801171,"rsi_14":43.76,"sma_20":3011.0,"sma_60":2819.08,"sma_120":3006.5},{"date":"2026-05-18","open":2800,"high":2890,"low":2720,"close":2750,"volume":1160769,"rsi_14":42.89,"sma_20":2991.5,"sma_60":2815.08,"sma_120":2998.21},{"date":"2026-05-19","open":2705,"high":3120,"low":2700,"close":2860,"volume":5003853,"rsi_14":46.24,"sma_20":2961.0,"sma_60":2812.58,"sma_120":2991.0},{"date":"2026-05-20","open":2945,"high":3330,"low":2925,"close":3000,"volume":8885994,"rsi_14":50.52,"sma_20":2949.5,"sma_60":2813.5,"sma_120":2983.5},{"date":"2026-05-21","open":3000,"high":3050,"low":2850,"close":2880,"volume":1389685,"rsi_14":47.6,"sma_20":2938.25,"sma_60":2813.17,"sma_120":2975.12},{"date":"2026-05-22","open":2880,"high":3050,"low":2880,"close":3000,"volume":901562,"rsi_14":51.37,"sma_20":2935.25,"sma_60":2814.33,"sma_120":2966.42},{"date":"2026-05-26","open":2995,"high":3245,"low":2925,"close":3015,"volume":1487290,"rsi_14":52.48,"sma_20":2932.5,"sma_60":2816.42,"sma_120":2960.08},{"date":"2026-05-27","open":3055,"high":3530,"low":2960,"close":3260,"volume":10591472,"rsi_14":59.25,"sma_20":2942.0,"sma_60":2824.67,"sma_120":2957.17},{"date":"2026-05-28","open":3210,"high":3220,"low":2850,"close":2870,"volume":1912207,"rsi_14":52.51,"sma_20":2933.75,"sma_60":2826.5,"sma_120":2950.79},{"date":"2026-05-29","open":2880,"high":2945,"low":2670,"close":2750,"volume":763312,"rsi_14":50.73,"sma_20":2922.5,"sma_60":2828.0,"sma_120":2943.75},{"date":"2026-06-01","open":2680,"high":2745,"low":2550,"close":2555,"volume":590020,"rsi_14":46.83,"sma_20":2900.25,"sma_60":2831.58,"sma_120":2936.21},{"date":"2026-06-02","open":2505,"high":2545,"low":2355,"close":2430,"volume":638003,"rsi_14":44.34,"sma_20":2875.25,"sma_60":2829.25,"sma_120":2928.17},{"date":"2026-06-04","open":2365,"high":2475,"low":2325,"close":2395,"volume":333556,"rsi_14":25.1,"sma_20":2850.5,"sma_60":2825.83,"sma_120":2918.46},{"date":"2026-06-05","open":2375,"high":2465,"low":2315,"close":2355,"volume":502837,"rsi_14":32.31,"sma_20":2829.75,"sma_60":2824.67,"sma_120":2908.96},{"date":"2026-06-08","open":2160,"high":2230,"low":2070,"close":2110,"volume":631408,"rsi_14":32.39,"sma_20":2799.25,"sma_60":2817.83,"sma_120":2898.42},{"date":"2026-06-09","open":2075,"high":2200,"low":2075,"close":2155,"volume":247731,"rsi_14":34.7,"sma_20":2771.75,"sma_60":2810.17,"sma_120":2888.71},{"date":"2026-06-10","open":2135,"high":2165,"low":2030,"close":2065,"volume":232657,"rsi_14":29.35,"sma_20":2737.0,"sma_60":2797.75,"sma_120":2878.12},{"date":"2026-06-11","open":2005,"high":2110,"low":2005,"close":2110,"volume":157432,"rsi_14":25.68,"sma_20":2702.25,"sma_60":2787.08,"sma_120":2868.54},{"date":"2026-06-12","open":2140,"high":2195,"low":2090,"close":2100,"volume":204852,"rsi_14":27.33,"sma_20":2625.0,"sma_60":2776.25,"sma_120":2858.46},{"date":"2026-06-15","open":2165,"high":2270,"low":2110,"close":2135,"volume":176132,"rsi_14":23.55,"sma_20":2579.5,"sma_60":2764.58,"sma_120":2849.46},{"date":"2026-06-16","open":2150,"high":2170,"low":2075,"close":2150,"volume":136500,"rsi_14":23.55,"sma_20":2547.25,"sma_60":2754.42,"sma_120":2839.62},{"date":"2026-06-17","open":2170,"high":2550,"low":2110,"close":2260,"volume":1837437,"rsi_14":42.02,"sma_20":2267.0,"sma_60":2690.33,"sma_120":2785.67},{"date":"2026-06-18","open":2260,"high":2280,"low":2155,"close":2165,"volume":209164,"rsi_14":20.75,"sma_20":2488.0,"sma_60":2735.75,"sma_120":2824.29},{"date":"2026-06-19","open":2150,"high":2195,"low":1920,"close":1998,"volume":404404,"rsi_14":19.97,"sma_20":2437.9,"sma_60":2725.47,"sma_120":2815.11},{"date":"2026-06-22","open":1986,"high":2040,"low":1910,"close":1938,"volume":239888,"rsi_14":22.38,"sma_20":2390.8,"sma_60":2712.85,"sma_120":2805.09},{"date":"2026-06-23","open":1900,"high":1998,"low":1783,"close":1870,"volume":255168,"rsi_14":23.58,"sma_20":2334.3,"sma_60":2699.1,"sma_120":2794.59},{"date":"2026-06-24","open":1840,"high":1946,"low":1799,"close":1817,"volume":204024,"rsi_14":23.19,"sma_20":2274.4,"sma_60":2683.88,"sma_120":2784.57},{"date":"2026-06-25","open":1831,"high":1959,"low":1775,"close":1793,"volume":254379,"rsi_14":23.54,"sma_20":2201.05,"sma_60":2668.35,"sma_120":2774.68},{"date":"2026-06-26","open":1777,"high":1777,"low":1673,"close":1727,"volume":256705,"rsi_14":28.31,"sma_20":2143.9,"sma_60":2651.8,"sma_120":2764.78},{"date":"2026-06-29","open":1700,"high":1888,"low":1695,"close":1868,"volume":186823,"rsi_14":35.34,"sma_20":2099.8,"sma_60":2638.18,"sma_120":2755.93},{"date":"2026-06-30","open":1868,"high":1900,"low":1831,"close":1868,"volume":124452,"rsi_14":38.92,"sma_20":2065.45,"sma_60":2623.48,"sma_120":2747.32},{"date":"2026-07-01","open":1886,"high":1950,"low":1852,"close":1852,"volume":98646,"rsi_14":35.0,"sma_20":2036.55,"sma_60":2611.27,"sma_120":2736.72},{"date":"2026-07-02","open":1848,"high":1888,"low":1813,"close":1840,"volume":124779,"rsi_14":34.92,"sma_20":2008.8,"sma_60":2597.93,"sma_120":2725.51},{"date":"2026-07-03","open":1825,"high":1898,"low":1787,"close":1898,"volume":89444,"rsi_14":36.61,"sma_20":1985.95,"sma_60":2586.23,"sma_120":2715.03},{"date":"2026-07-06","open":1898,"high":1914,"low":1821,"close":1864,"volume":101578,"rsi_14":34.18,"sma_20":1973.65,"sma_60":2575.47,"sma_120":2704.57},{"date":"2026-07-07","open":1850,"high":1897,"low":1811,"close":1863,"volume":77385,"rsi_14":25.03,"sma_20":1959.05,"sma_60":2562.93,"sma_120":2694.55},{"date":"2026-07-08","open":1859,"high":1859,"low":1770,"close":1782,"volume":81819,"rsi_14":25.48,"sma_20":1944.9,"sma_60":2549.55,"sma_120":2683.86},{"date":"2026-07-09","open":1730,"high":1810,"low":1720,"close":1752,"volume":139713,"rsi_14":30.9,"sma_20":1927.0,"sma_60":2533.58,"sma_120":2672.83},{"date":"2026-07-10","open":1728,"high":1848,"low":1728,"close":1836,"volume":108267,"rsi_14":42.37,"sma_20":1913.8,"sma_60":2516.27,"sma_120":2662.63},{"date":"2026-07-13","open":1821,"high":1917,"low":1803,"close":1836,"volume":144624,"rsi_14":47.17,"sma_20":1898.85,"sma_60":2499.03,"sma_120":2652.93},{"date":"2026-07-14","open":1836,"high":1871,"low":1790,"close":1826,"volume":123541,"rsi_14":50.81,"sma_20":1882.65,"sma_60":2480.3,"sma_120":2643.07},{"date":"2026-07-15","open":1810,"high":1910,"low":1810,"close":1876,"volume":59671,"rsi_14":57.12,"sma_20":1863.45,"sma_60":2459.23,"sma_120":2633.95},{"date":"2026-07-16","open":1909,"high":2050,"low":1876,"close":2035,"volume":177736,"rsi_14":72.78,"sma_20":1856.95,"sma_60":2435.32,"sma_120":2626.12},{"date":"2026-07-20","open":1938,"high":2000,"low":1921,"close":1948,"volume":102550,"rsi_14":56.43,"sma_20":1854.45,"sma_60":2413.95,"sma_120":2616.6},{"date":"2026-07-21","open":1929,"high":1945,"low":1873,"close":1929,"volume":95445,"rsi_14":54.76,"sma_20":1854.0,"sma_60":2394.35,"sma_120":2608.22},{"date":"2026-07-22","open":1969,"high":1999,"low":1902,"close":1950,"volume":139123,"rsi_14":57.59,"sma_20":1858.0,"sma_60":2375.85,"sma_120":2600.47},{"date":"2026-07-23","open":1980,"high":2120,"low":1967,"close":2090,"volume":144329,"rsi_14":66.15,"sma_20":1871.65,"sma_60":2359.52,"sma_120":2593.13},{"date":"2026-07-24","open":2045,"high":2100,"low":2045,"close":2095,"volume":100717,"rsi_14":63.66,"sma_20":1886.75,"sma_60":2343.27,"sma_120":2585.05},{"date":"2026-07-27","open":2055,"high":2265,"low":2040,"close":2205,"volume":286198,"rsi_14":71.39,"sma_20":1910.65,"sma_60":2329.43,"sma_120":2578.22},{"date":"2026-07-28","open":2205,"high":2285,"low":2135,"close":2240,"volume":258051,"rsi_14":72.68,"sma_20":1929.25,"sma_60":2317.18,"sma_120":2571.8},{"date":"2026-07-29","open":2240,"high":2285,"low":2070,"close":2175,"volume":296292,"rsi_14":74.11,"sma_20":1944.6,"sma_60":2303.43,"sma_120":2564.59},{"date":"2026-07-30","open":2170,"high":2290,"low":2120,"close":2275,"volume":119192,"rsi_14":79.55,"sma_20":1965.75,"sma_60":2292.52,"sma_120":2558.68},{"date":"2026-07-31","open":2275,"high":2310,"low":2100,"close":2125,"volume":233504,"rsi_14":65.19,"sma_20":1980.0,"sma_60":2279.77,"sma_120":2551.18},{"date":"2026-08-03","open":2135,"high":2240,"low":2120,"close":2180,"volume":154089,"rsi_14":67.1,"sma_20":1994.1,"sma_60":2269.93,"sma_120":2545.13},{"date":"2026-08-04","open":2155,"high":2350,"low":2155,"close":2330,"volume":156098,"rsi_14":71.99,"sma_20":2017.4,"sma_60":2263.43,"sma_120":2540.09},{"date":"2026-08-05","open":2330,"high":2360,"low":2280,"close":2315,"volume":116832,"rsi_14":69.76,"sma_20":2040.0,"sma_60":2256.93,"sma_120":2535.22},{"date":"2026-08-06","open":2380,"high":2380,"low":2250,"close":2310,"volume":56935,"rsi_14":64.37,"sma_20":2066.4,"sma_60":2249.43,"sma_120":2530.63},{"date":"2026-08-07","open":2310,"high":2315,"low":2195,"close":2290,"volume":73299,"rsi_14":69.21,"sma_20":2093.3,"sma_60":2240.85,"sma_120":2525.55},{"date":"2026-08-10","open":2255,"high":2295,"low":2140,"close":2290,"volume":114217,"rsi_14":70.72,"sma_20":2116.0,"sma_60":2218.27,"sma_120":2520.05},{"date":"2026-08-11","open":2275,"high":2360,"low":2250,"close":2340,"volume":88200,"rsi_14":71.67,"sma_20":2141.2,"sma_60":2206.52,"sma_120":2514.68},{"date":"2026-08-12","open":2320,"high":2380,"low":2245,"close":2265,"volume":126590,"rsi_14":60.48,"sma_20":2163.15,"sma_60":2197.68,"sma_120":2508.38},{"date":"2026-08-13","open":2245,"high":2285,"low":2195,"close":2265,"volume":107031,"rsi_14":60.24,"sma_20":2182.6,"sma_60":2189.6,"sma_120":2502.34},{"date":"2026-08-14","open":2290,"high":2290,"low":2180,"close":2260,"volume":85573,"rsi_14":53.79,"sma_20":2193.85,"sma_60":2179.6,"sma_120":2496.09},{"date":"2026-08-18","open":2275,"high":2405,"low":2275,"close":2335,"volume":216575,"rsi_14":56.21,"sma_20":2213.2,"sma_60":2168.52,"sma_120":2491.01},{"date":"2026-08-19","open":2260,"high":2260,"low":2145,"close":2190,"volume":120162,"rsi_14":50.89,"sma_20":2226.25,"sma_60":2157.02,"sma_120":2485.09},{"date":"2026-08-20","open":2250,"high":2295,"low":2145,"close":2165,"volume":129528,"rsi_14":42.86,"sma_20":2237.0,"sma_60":2143.1,"sma_120":2478.72},{"date":"2026-08-21","open":2110,"high":2155,"low":2015,"close":2095,"volume":98567,"rsi_14":47.83,"sma_20":2237.25,"sma_60":2127.77,"sma_120":2472.09},{"date":"2026-08-24","open":2300,"high":2485,"low":2180,"close":2180,"volume":1572631,"rsi_14":50.0,"sma_20":2241.5,"sma_60":2109.77,"sma_120":2467.22},{"date":"2026-08-25","open":2140,"high":2330,"low":2075,"close":2250,"volume":309936,"rsi_14":43.75,"sma_20":2243.75,"sma_60":2099.43,"sma_120":2462.97},{"date":"2026-08-26","open":2250,"high":2280,"low":2180,"close":2220,"volume":81261,"rsi_14":42.75,"sma_20":2242.75,"sma_60":2090.6,"sma_120":2459.3},{"date":"2026-08-27","open":2215,"high":2240,"low":2160,"close":2180,"volume":99327,"rsi_14":40.58,"sma_20":2243.0,"sma_60":2084.35,"sma_120":2457.97},{"date":"2026-08-28","open":2180,"high":2270,"low":2160,"close":2250,"volume":242270,"rsi_14":47.3,"sma_20":2241.75,"sma_60":2081.35,"sma_120":2455.3},{"date":"2026-08-31","open":2230,"high":2285,"low":2160,"close":2225,"volume":116173,"rsi_14":45.75,"sma_20":2246.75,"sma_60":2078.52,"sma_120":2452.18},{"date":"2026-09-01","open":2225,"high":2310,"low":2175,"close":2290,"volume":133397,"rsi_14":46.79,"sma_20":2252.25,"sma_60":2077.43,"sma_120":2451.05},{"date":"2026-09-02","open":2290,"high":2450,"low":2240,"close":2260,"volume":192434,"rsi_14":49.66,"sma_20":2248.75,"sma_60":2079.93,"sma_120":2448.88},{"date":"2026-09-03","open":2260,"high":2450,"low":2225,"close":2335,"volume":214367,"rsi_14":54.32,"sma_20":2249.75,"sma_60":2082.93,"sma_120":2446.55},{"date":"2026-09-04","open":2350,"high":2350,"low":2280,"close":2330,"volume":55081,"rsi_14":54.32,"sma_20":2250.75,"sma_60":2087.35,"sma_120":2442.55},{"date":"2026-09-07","open":2390,"high":2390,"low":2205,"close":2330,"volume":86441,"rsi_14":49.66,"sma_20":2252.75,"sma_60":2091.02,"sma_120":2439.05},{"date":"2026-09-08","open":2310,"high":2335,"low":2260,"close":2275,"volume":68372,"rsi_14":56.59,"sma_20":2252.0,"sma_60":2093.93,"sma_120":2435.09},{"date":"2026-09-09","open":2285,"high":2285,"low":2230,"close":2280,"volume":52871,"rsi_14":59.2,"sma_20":2249.0,"sma_60":2096.35,"sma_120":2430.47},{"date":"2026-09-10","open":2265,"high":2290,"low":2230,"close":2285,"volume":30211,"rsi_14":66.96,"sma_20":2250.0,"sma_60":2098.6,"sma_120":2426.51},{"date":"2026-09-11","open":2285,"high":2300,"low":2240,"close":2260,"volume":31983,"rsi_14":58.0,"sma_20":2249.75,"sma_60":2098.6,"sma_120":2422.68},{"date":"2026-09-14","open":2290,"high":2325,"low":2215,"close":2290,"volume":63743,"rsi_14":54.35,"sma_20":2251.25,"sma_60":2100.68,"sma_120":2418.22},{"date":"2026-09-15","open":2250,"high":2310,"low":2230,"close":2280,"volume":33337,"rsi_14":56.82,"sma_20":2248.5,"sma_60":2105.38,"sma_120":2415.43},{"date":"2026-09-16","open":2240,"high":2240,"low":2160,"close":2200,"volume":39710,"rsi_14":52.08,"sma_20":2249.0,"sma_60":2109.75,"sma_120":2411.3},{"date":"2026-09-17","open":2230,"high":2230,"low":2165,"close":2225,"volume":35955,"rsi_14":47.13,"sma_20":2252.0,"sma_60":2115.67,"sma_120":2407.38},{"date":"2026-09-18","open":2205,"high":2255,"low":2205,"close":2230,"volume":40265,"rsi_14":50.6,"sma_20":2258.75,"sma_60":2122.55,"sma_120":2403.22},{"date":"2026-09-21","open":2225,"high":2290,"low":2165,"close":2205,"volume":59356,"rsi_14":38.67,"sma_20":2260.0,"sma_60":2129.42,"sma_120":2398.88},{"date":"2026-09-22","open":2185,"high":2235,"low":2160,"close":2200,"volume":37150,"rsi_14":41.43,"sma_20":2257.5,"sma_60":2137.3,"sma_120":2394.55},{"date":"2026-09-23","open":2220,"high":2240,"low":2115,"close":2175,"volume":48054,"rsi_14":23.33,"sma_20":2255.25,"sma_60":2142.42,"sma_120":2390.3},{"date":"2026-09-28","open":2205,"high":2265,"low":2190,"close":2245,"volume":61927,"rsi_14":38.36,"sma_20":2258.5,"sma_60":2148.7,"sma_120":2386.09},{"date":"2026-09-29","open":2250,"high":2255,"low":2185,"close":2215,"volume":38045,"rsi_14":35.44,"sma_20":2256.75,"sma_60":2154.75,"sma_120":2383.01},{"date":"2026-09-30","open":2205,"high":2235,"low":2165,"close":2200,"volume":57157,"rsi_14":39.44,"sma_20":2255.5,"sma_60":2160.75,"sma_120":2379.34},{"date":"2026-10-01","open":2185,"high":2290,"low":2185,"close":2290,"volume":74569,"rsi_14":51.14,"sma_20":2255.5,"sma_60":2167.28,"sma_120":2376.76},{"date":"2026-10-02","open":2255,"high":2320,"low":2255,"close":2270,"volume":52376,"rsi_14":48.35,"sma_20":2256.0,"sma_60":2174.05,"sma_120":2374.76},{"date":"2026-10-06","open":2290,"high":2330,"low":2265,"close":2300,"volume":53280,"rsi_14":54.35,"sma_20":2254.25,"sma_60":2181.33,"sma_120":2372.13},{"date":"2026-10-07","open":2335,"high":2890,"low":2320,"close":2520,"volume":5764917,"rsi_14":67.69,"sma_20":2263.75,"sma_60":2193.63,"sma_120":2371.59},{"date":"2026-10-08","open":2470,"high":2470,"low":2355,"close":2380,"volume":502090,"rsi_14":56.41,"sma_20":2266.25,"sma_60":2204.1,"sma_120":2368.84},{"date":"2026-10-12","open":2360,"high":2430,"low":2245,"close":2270,"volume":276918,"rsi_14":54.32,"sma_20":2266.0,"sma_60":2211.33,"sma_120":2363.8},{"date":"2026-10-13","open":2260,"high":2310,"low":2165,"close":2250,"volume":317914,"rsi_14":51.55,"sma_20":2264.5,"sma_60":2218.23,"sma_120":2358.63},{"date":"2026-10-14","open":2240,"high":2295,"low":2160,"close":2240,"volume":132735,"rsi_14":50.62,"sma_20":2262.25,"sma_60":2225.13,"sma_120":2352.72},{"date":"2026-10-15","open":2145,"high":2215,"low":2065,"close":2130,"volume":184590,"rsi_14":45.81,"sma_20":2255.75,"sma_60":2229.37,"sma_120":2344.3},{"date":"2026-10-16","open":2145,"high":2230,"low":2145,"close":2215,"volume":85535,"rsi_14":50.77,"sma_20":2252.0,"sma_60":2232.37,"sma_120":2333.84},{"date":"2026-10-19","open":2150,"high":2350,"low":2150,"close":2350,"volume":99140,"rsi_14":58.06,"sma_20":2255.5,"sma_60":2239.07,"sma_120":2326.51},{"date":"2026-10-20","open":2300,"high":2335,"low":2270,"close":2320,"volume":65175,"rsi_14":53.59,"sma_20":2261.5,"sma_60":2245.58,"sma_120":2319.97},{"date":"2026-10-21","open":2295,"high":2335,"low":2250,"close":2275,"volume":132646,"rsi_14":52.83,"sma_20":2264.0,"sma_60":2251.0,"sma_120":2313.43},{"date":"2026-10-22","open":2260,"high":2260,"low":2065,"close":2155,"volume":206494,"rsi_14":48.07,"sma_20":2260.25,"sma_60":2252.08,"sma_120":2305.8},{"date":"2026-10-23","open":2042,"high":2140,"low":1975,"close":2140,"volume":70356}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":368.73,"pbr":0.95,"per":5.8,"roa":7.38,"roe":9.77,"grade":"C","comment":"PER 5.91배, ROE 9.77%","revenue":58574482180.0,"analysis":"PER 5.9배입니다. ROE 9.8%입니다. 시가총액 436.00억. 매출 585.74억, 영업이익 37.16억.","eps_basis":"TTM","debt_ratio":0.3233976111587916,"market_cap":42800000000,"net_income":7355044513.0,"total_debt":14504689791.0,"ttm_window":"2025Q3~2026Q2","gross_margin":12.71,"total_assets":59355638872.0,"total_equity":44850949081.0,"profit_margin":12.56,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":3715603147.0,"operating_margin":6.34,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2140.0,"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":3603.0},{"date":"2016-10-25","close":3577.0},{"date":"2016-10-26","close":3528.0},{"date":"2016-10-27","close":3592.0},{"date":"2016-10-28","close":3551.0},{"date":"2016-10-31","close":3386.0},{"date":"2016-11-01","close":3382.0},{"date":"2016-11-02","close":3112.0},{"date":"2016-11-03","close":3153.0},{"date":"2016-11-04","close":3236.0},{"date":"2016-11-07","close":3322.0},{"date":"2016-11-08","close":3296.0},{"date":"2016-11-09","close":3112.0},{"date":"2016-11-10","close":3352.0},{"date":"2016-11-11","close":3318.0},{"date":"2016-11-14","close":3285.0},{"date":"2016-11-15","close":3382.0},{"date":"2016-11-16","close":3502.0},{"date":"2016-11-17","close":3570.0},{"date":"2016-11-18","close":3401.0},{"date":"2016-11-21","close":3386.0},{"date":"2016-11-22","close":3386.0},{"date":"2016-11-23","close":3300.0},{"date":"2016-11-24","close":3303.0},{"date":"2016-11-25","close":3270.0},{"date":"2016-11-28","close":3217.0},{"date":"2016-11-29","close":3187.0},{"date":"2016-11-30","close":3202.0},{"date":"2016-12-01","close":3180.0},{"date":"2016-12-02","close":3097.0},{"date":"2016-12-05","close":2996.0},{"date":"2016-12-06","close":3067.0},{"date":"2016-12-07","close":3052.0},{"date":"2016-12-08","close":3067.0},{"date":"2016-12-09","close":3075.0},{"date":"2016-12-12","close":3165.0},{"date":"2016-12-13","close":3292.0},{"date":"2016-12-14","close":3352.0},{"date":"2016-12-15","close":3408.0},{"date":"2016-12-16","close":3506.0},{"date":"2016-12-19","close":3405.0},{"date":"2016-12-20","close":3382.0},{"date":"2016-12-21","close":3487.0},{"date":"2016-12-22","close":3450.0},{"date":"2016-12-23","close":3431.0},{"date":"2016-12-26","close":3442.0},{"date":"2016-12-27","close":3570.0},{"date":"2016-12-28","close":3502.0},{"date":"2016-12-29","close":3566.0},{"date":"2017-01-02","close":3566.0},{"date":"2017-01-03","close":3626.0},{"date":"2017-01-04","close":3697.0},{"date":"2017-01-05","close":3675.0},{"date":"2017-01-06","close":3641.0},{"date":"2017-01-09","close":3581.0},{"date":"2017-01-10","close":3547.0},{"date":"2017-01-11","close":3502.0},{"date":"2017-01-12","close":3480.0},{"date":"2017-01-13","close":3495.0},{"date":"2017-01-16","close":3420.0},{"date":"2017-01-17","close":3412.0},{"date":"2017-01-18","close":3431.0},{"date":"2017-01-19","close":3412.0},{"date":"2017-01-20","close":3345.0},{"date":"2017-01-23","close":3326.0},{"date":"2017-01-24","close":3326.0},{"date":"2017-01-25","close":3225.0},{"date":"2017-01-26","close":3281.0},{"date":"2017-01-31","close":3270.0},{"date":"2017-02-01","close":3307.0},{"date":"2017-02-02","close":3225.0},{"date":"2017-02-03","close":3187.0},{"date":"2017-02-06","close":3213.0},{"date":"2017-02-07","close":3258.0},{"date":"2017-02-08","close":3258.0},{"date":"2017-02-09","close":3258.0},{"date":"2017-02-10","close":3285.0},{"date":"2017-02-13","close":3322.0},{"date":"2017-02-14","close":3330.0},{"date":"2017-02-15","close":3360.0},{"date":"2017-02-16","close":3367.0},{"date":"2017-02-17","close":3356.0},{"date":"2017-02-20","close":3345.0},{"date":"2017-02-21","close":3367.0},{"date":"2017-02-22","close":3412.0},{"date":"2017-02-23","close":3356.0},{"date":"2017-02-24","close":3363.0},{"date":"2017-02-27","close":3311.0},{"date":"2017-02-28","close":3326.0},{"date":"2017-03-02","close":3210.0},{"date":"2017-03-03","close":3116.0},{"date":"2017-03-06","close":3101.0},{"date":"2017-03-07","close":3120.0},{"date":"2017-03-08","close":3078.0},{"date":"2017-03-09","close":3123.0},{"date":"2017-03-10","close":3142.0},{"date":"2017-03-13","close":3150.0},{"date":"2017-03-14","close":3135.0},{"date":"2017-03-15","close":3146.0},{"date":"2017-03-16","close":3150.0},{"date":"2017-03-17","close":3097.0},{"date":"2017-03-20","close":3075.0},{"date":"2017-03-21","close":3056.0},{"date":"2017-03-22","close":3075.0},{"date":"2017-03-23","close":3090.0},{"date":"2017-03-24","close":3101.0},{"date":"2017-03-27","close":3071.0},{"date":"2017-03-28","close":3075.0},{"date":"2017-03-29","close":3071.0},{"date":"2017-03-30","close":3075.0},{"date":"2017-03-31","close":3157.0},{"date":"2017-04-03","close":3438.0},{"date":"2017-04-04","close":3386.0},{"date":"2017-04-05","close":3363.0},{"date":"2017-04-06","close":3341.0},{"date":"2017-04-07","close":3382.0},{"date":"2017-04-10","close":3270.0},{"date":"2017-04-11","close":3288.0},{"date":"2017-04-12","close":3240.0},{"date":"2017-04-13","close":3326.0},{"date":"2017-04-14","close":3258.0},{"date":"2017-04-17","close":3311.0},{"date":"2017-04-18","close":3371.0},{"date":"2017-04-19","close":3367.0},{"date":"2017-04-20","close":3476.0},{"date":"2017-04-21","close":3476.0},{"date":"2017-04-24","close":3401.0},{"date":"2017-04-25","close":3412.0},{"date":"2017-04-26","close":3401.0},{"date":"2017-04-27","close":3378.0},{"date":"2017-04-28","close":3382.0},{"date":"2017-05-02","close":3330.0},{"date":"2017-05-04","close":3375.0},{"date":"2017-05-08","close":3446.0},{"date":"2017-05-10","close":3427.0},{"date":"2017-05-11","close":3378.0},{"date":"2017-05-12","close":3382.0},{"date":"2017-05-15","close":3450.0},{"date":"2017-05-16","close":3431.0},{"date":"2017-05-17","close":3540.0},{"date":"2017-05-18","close":3506.0},{"date":"2017-05-19","close":3506.0},{"date":"2017-05-22","close":3487.0},{"date":"2017-05-23","close":3487.0},{"date":"2017-05-24","close":3495.0},{"date":"2017-05-25","close":3457.0},{"date":"2017-05-26","close":3438.0},{"date":"2017-05-29","close":3498.0},{"date":"2017-05-30","close":3536.0},{"date":"2017-05-31","close":3678.0},{"date":"2017-06-01","close":3645.0},{"date":"2017-06-02","close":3750.0},{"date":"2017-06-05","close":3885.0},{"date":"2017-06-07","close":3832.0},{"date":"2017-06-08","close":3847.0},{"date":"2017-06-09","close":3862.0},{"date":"2017-06-12","close":3746.0},{"date":"2017-06-13","close":3765.0},{"date":"2017-06-14","close":3802.0},{"date":"2017-06-15","close":3690.0},{"date":"2017-06-16","close":3693.0},{"date":"2017-06-19","close":3607.0},{"date":"2017-06-20","close":3532.0},{"date":"2017-06-21","close":3566.0},{"date":"2017-06-22","close":3525.0},{"date":"2017-06-23","close":3536.0},{"date":"2017-06-26","close":3697.0},{"date":"2017-06-27","close":3678.0},{"date":"2017-06-28","close":3641.0},{"date":"2017-06-29","close":3630.0},{"date":"2017-06-30","close":3622.0},{"date":"2017-07-03","close":3577.0},{"date":"2017-07-04","close":3547.0},{"date":"2017-07-05","close":3573.0},{"date":"2017-07-06","close":3570.0},{"date":"2017-07-07","close":3502.0},{"date":"2017-07-10","close":3457.0},{"date":"2017-07-11","close":3465.0},{"date":"2017-07-12","close":3472.0},{"date":"2017-07-13","close":3446.0},{"date":"2017-07-14","close":3465.0},{"date":"2017-07-17","close":3483.0},{"date":"2017-07-18","close":3517.0},{"date":"2017-07-19","close":3525.0},{"date":"2017-07-20","close":3573.0},{"date":"2017-07-21","close":3581.0},{"date":"2017-07-24","close":3566.0},{"date":"2017-07-25","close":3588.0},{"date":"2017-07-26","close":3588.0},{"date":"2017-07-27","close":3551.0},{"date":"2017-07-28","close":3472.0},{"date":"2017-07-31","close":3442.0},{"date":"2017-08-01","close":3453.0},{"date":"2017-08-02","close":3468.0},{"date":"2017-08-03","close":3487.0},{"date":"2017-08-04","close":3506.0},{"date":"2017-08-07","close":3622.0},{"date":"2017-08-08","close":3641.0},{"date":"2017-08-09","close":3585.0},{"date":"2017-08-10","close":3630.0},{"date":"2017-08-11","close":3551.0},{"date":"2017-08-14","close":3551.0},{"date":"2017-08-16","close":3352.0},{"date":"2017-08-17","close":3330.0},{"date":"2017-08-18","close":3315.0},{"date":"2017-08-21","close":3348.0},{"date":"2017-08-22","close":3352.0},{"date":"2017-08-23","close":3330.0},{"date":"2017-08-24","close":3262.0},{"date":"2017-08-25","close":3277.0},{"date":"2017-08-28","close":3315.0},{"date":"2017-08-29","close":3315.0},{"date":"2017-08-30","close":3360.0},{"date":"2017-08-31","close":3360.0},{"date":"2017-09-01","close":3348.0},{"date":"2017-09-04","close":3300.0},{"date":"2017-09-05","close":3296.0},{"date":"2017-09-06","close":3303.0},{"date":"2017-09-07","close":3303.0},{"date":"2017-09-08","close":3255.0},{"date":"2017-09-11","close":3285.0},{"date":"2017-09-12","close":3303.0},{"date":"2017-09-13","close":3315.0},{"date":"2017-09-14","close":3300.0},{"date":"2017-09-15","close":3326.0},{"date":"2017-09-18","close":3356.0},{"date":"2017-09-19","close":3352.0},{"date":"2017-09-20","close":3303.0},{"date":"2017-09-21","close":3277.0},{"date":"2017-09-22","close":3240.0},{"date":"2017-09-25","close":3161.0},{"date":"2017-09-26","close":3075.0},{"date":"2017-09-27","close":3112.0},{"date":"2017-09-28","close":3142.0},{"date":"2017-09-29","close":3176.0},{"date":"2017-10-10","close":3116.0},{"date":"2017-10-11","close":3146.0},{"date":"2017-10-12","close":3165.0},{"date":"2017-10-13","close":3157.0},{"date":"2017-10-16","close":3153.0},{"date":"2017-10-17","close":3138.0},{"date":"2017-10-18","close":3142.0},{"date":"2017-10-19","close":3138.0},{"date":"2017-10-20","close":3120.0},{"date":"2017-10-23","close":3112.0},{"date":"2017-10-24","close":3135.0},{"date":"2017-10-25","close":3172.0},{"date":"2017-10-26","close":3172.0},{"date":"2017-10-27","close":3217.0},{"date":"2017-10-30","close":3240.0},{"date":"2017-10-31","close":3270.0},{"date":"2017-11-01","close":3270.0},{"date":"2017-11-02","close":3273.0},{"date":"2017-11-03","close":3296.0},{"date":"2017-11-06","close":3330.0},{"date":"2017-11-07","close":3311.0},{"date":"2017-11-08","close":3311.0},{"date":"2017-11-09","close":3352.0},{"date":"2017-11-10","close":3345.0},{"date":"2017-11-13","close":3386.0},{"date":"2017-11-14","close":3453.0},{"date":"2017-11-15","close":3525.0},{"date":"2017-11-16","close":3532.0},{"date":"2017-11-17","close":3525.0},{"date":"2017-11-20","close":3581.0},{"date":"2017-11-21","close":3596.0},{"date":"2017-11-22","close":3423.0},{"date":"2017-11-23","close":3468.0},{"date":"2017-11-24","close":3453.0},{"date":"2017-11-27","close":3408.0},{"date":"2017-11-28","close":3363.0},{"date":"2017-11-29","close":3326.0},{"date":"2017-11-30","close":3255.0},{"date":"2017-12-01","close":3397.0},{"date":"2017-12-04","close":3450.0},{"date":"2017-12-05","close":3491.0},{"date":"2017-12-06","close":3487.0},{"date":"2017-12-07","close":3382.0},{"date":"2017-12-08","close":3408.0},{"date":"2017-12-11","close":3397.0},{"date":"2017-12-12","close":3330.0},{"date":"2017-12-13","close":3431.0},{"date":"2017-12-14","close":3352.0},{"date":"2017-12-15","close":3322.0},{"date":"2017-12-18","close":3333.0},{"date":"2017-12-19","close":3277.0},{"date":"2017-12-20","close":3206.0},{"date":"2017-12-21","close":3135.0},{"date":"2017-12-22","close":3172.0},{"date":"2017-12-26","close":3165.0},{"date":"2017-12-27","close":3180.0},{"date":"2017-12-28","close":3191.0},{"date":"2018-01-02","close":3232.5},{"date":"2018-01-03","close":3296.25},{"date":"2018-01-04","close":3277.5},{"date":"2018-01-05","close":3281.25},{"date":"2018-01-08","close":3300.0},{"date":"2018-01-09","close":3330.0},{"date":"2018-01-10","close":3405.0},{"date":"2018-01-11","close":3408.75},{"date":"2018-01-12","close":3382.5},{"date":"2018-01-15","close":3446.25},{"date":"2018-01-16","close":3427.5},{"date":"2018-01-17","close":3303.75},{"date":"2018-01-18","close":3330.0},{"date":"2018-01-19","close":3528.75},{"date":"2018-01-22","close":3540.0},{"date":"2018-01-23","close":3600.0},{"date":"2018-01-24","close":3543.75},{"date":"2018-01-25","close":3525.0},{"date":"2018-01-26","close":3570.0},{"date":"2018-01-29","close":3573.75},{"date":"2018-01-30","close":3528.75},{"date":"2018-01-31","close":3506.25},{"date":"2018-02-01","close":3487.5},{"date":"2018-02-02","close":3543.75},{"date":"2018-02-05","close":3817.5},{"date":"2018-02-06","close":3652.5},{"date":"2018-02-07","close":4747.5},{"date":"2018-02-08","close":4777.5},{"date":"2018-02-09","close":4777.5},{"date":"2018-02-12","close":4800.0},{"date":"2018-02-13","close":4320.0},{"date":"2018-02-14","close":4537.5},{"date":"2018-02-19","close":4792.5},{"date":"2018-02-20","close":4605.0},{"date":"2018-02-21","close":4627.5},{"date":"2018-02-22","close":4417.5},{"date":"2018-02-23","close":5175.0},{"date":"2018-02-26","close":5227.5},{"date":"2018-02-27","close":5280.0},{"date":"2018-02-28","close":4777.5},{"date":"2018-03-02","close":4657.5},{"date":"2018-03-05","close":4492.5},{"date":"2018-03-06","close":4612.5},{"date":"2018-03-07","close":4335.0},{"date":"2018-03-08","close":4417.5},{"date":"2018-03-09","close":4470.0},{"date":"2018-03-12","close":4620.0},{"date":"2018-03-13","close":4567.5},{"date":"2018-03-14","close":5160.0},{"date":"2018-03-15","close":4972.5},{"date":"2018-03-16","close":5775.0},{"date":"2018-03-19","close":5977.5},{"date":"2018-03-20","close":5842.5},{"date":"2018-03-21","close":6067.5},{"date":"2018-03-22","close":6247.5},{"date":"2018-03-23","close":5722.5},{"date":"2018-03-26","close":5602.5},{"date":"2018-03-27","close":6172.5},{"date":"2018-03-28","close":6240.0},{"date":"2018-03-29","close":6225.0},{"date":"2018-03-30","close":6412.5},{"date":"2018-04-02","close":6067.5},{"date":"2018-04-03","close":6045.0},{"date":"2018-04-04","close":5805.0},{"date":"2018-04-05","close":6157.5},{"date":"2018-04-06","close":6202.5},{"date":"2018-04-09","close":6772.5},{"date":"2018-04-10","close":6990.0},{"date":"2018-04-11","close":6900.0},{"date":"2018-04-12","close":6307.5},{"date":"2018-04-13","close":6495.0},{"date":"2018-04-16","close":6720.0},{"date":"2018-04-17","close":6592.5},{"date":"2018-04-18","close":6780.0},{"date":"2018-04-19","close":6360.0},{"date":"2018-04-20","close":6412.5},{"date":"2018-04-23","close":6007.5},{"date":"2018-04-24","close":5737.5},{"date":"2018-04-25","close":5640.0},{"date":"2018-04-26","close":5670.0},{"date":"2018-04-27","close":5700.0},{"date":"2018-04-30","close":5340.0},{"date":"2018-05-02","close":5340.0},{"date":"2018-05-03","close":5107.5},{"date":"2018-05-04","close":4987.5},{"date":"2018-05-08","close":4732.5},{"date":"2018-05-09","close":5017.5},{"date":"2018-05-10","close":4920.0},{"date":"2018-05-11","close":4957.5},{"date":"2018-05-14","close":4830.0},{"date":"2018-05-15","close":4740.0},{"date":"2018-05-16","close":4687.5},{"date":"2018-05-17","close":4672.5},{"date":"2018-05-18","close":4792.5},{"date":"2018-05-21","close":4837.5},{"date":"2018-05-23","close":4672.5},{"date":"2018-05-24","close":4710.0},{"date":"2018-05-25","close":4770.0},{"date":"2018-05-28","close":4717.5},{"date":"2018-05-29","close":4755.0},{"date":"2018-05-30","close":4567.5},{"date":"2018-05-31","close":4500.0},{"date":"2018-06-01","close":4545.0},{"date":"2018-06-04","close":4515.0},{"date":"2018-06-05","close":4455.0},{"date":"2018-06-07","close":4545.0},{"date":"2018-06-08","close":4537.5},{"date":"2018-06-11","close":4522.5},{"date":"2018-06-12","close":4365.0},{"date":"2018-06-14","close":4290.0},{"date":"2018-06-15","close":4252.5},{"date":"2018-06-18","close":4087.5},{"date":"2018-06-19","close":3907.5},{"date":"2018-06-20","close":4065.0},{"date":"2018-06-21","close":3990.0},{"date":"2018-06-22","close":4102.5},{"date":"2018-06-25","close":4162.5},{"date":"2018-06-26","close":4222.5},{"date":"2018-06-27","close":4500.0},{"date":"2018-06-28","close":3945.0},{"date":"2018-06-29","close":3855.0},{"date":"2018-07-02","close":3607.5},{"date":"2018-07-03","close":3682.5},{"date":"2018-07-04","close":3810.0},{"date":"2018-07-05","close":3840.0},{"date":"2018-07-06","close":3817.5},{"date":"2018-07-09","close":3877.5},{"date":"2018-07-10","close":4035.0},{"date":"2018-07-11","close":3885.0},{"date":"2018-07-12","close":3945.0},{"date":"2018-07-13","close":3945.0},{"date":"2018-07-16","close":4050.0},{"date":"2018-07-17","close":4050.0},{"date":"2018-07-18","close":3877.5},{"date":"2018-07-19","close":3757.5},{"date":"2018-07-20","close":3802.5},{"date":"2018-07-23","close":3532.5},{"date":"2018-07-24","close":3585.0},{"date":"2018-07-25","close":3435.0},{"date":"2018-07-26","close":3480.0},{"date":"2018-07-27","close":3532.5},{"date":"2018-07-30","close":3555.0},{"date":"2018-07-31","close":3618.75},{"date":"2018-08-01","close":3682.5},{"date":"2018-08-02","close":3600.0},{"date":"2018-08-03","close":3581.25},{"date":"2018-08-06","close":3543.75},{"date":"2018-08-07","close":3633.75},{"date":"2018-08-08","close":3746.25},{"date":"2018-08-09","close":3802.5},{"date":"2018-08-10","close":3787.5},{"date":"2018-08-13","close":3551.25},{"date":"2018-08-14","close":3521.25},{"date":"2018-08-16","close":3461.25},{"date":"2018-08-17","close":3570.0},{"date":"2018-08-20","close":3637.5},{"date":"2018-08-21","close":3746.25},{"date":"2018-08-22","close":3746.25},{"date":"2018-08-23","close":3832.5},{"date":"2018-08-24","close":3900.0},{"date":"2018-08-27","close":4072.5},{"date":"2018-08-28","close":4050.0},{"date":"2018-08-29","close":4102.5},{"date":"2018-08-30","close":4012.5},{"date":"2018-08-31","close":4125.0},{"date":"2018-09-03","close":4095.0},{"date":"2018-09-04","close":4072.5},{"date":"2018-09-05","close":4012.5},{"date":"2018-09-06","close":3975.0},{"date":"2018-09-07","close":3915.0},{"date":"2018-09-10","close":4042.5},{"date":"2018-09-11","close":4065.0},{"date":"2018-09-12","close":4162.5},{"date":"2018-09-13","close":4110.0},{"date":"2018-09-14","close":4177.5},{"date":"2018-09-17","close":4072.5},{"date":"2018-09-18","close":4200.0},{"date":"2018-09-19","close":4980.0},{"date":"2018-09-20","close":5092.5},{"date":"2018-09-21","close":5002.5},{"date":"2018-09-27","close":5085.0},{"date":"2018-09-28","close":4912.5},{"date":"2018-10-01","close":5002.5},{"date":"2018-10-02","close":4627.5},{"date":"2018-10-04","close":4687.5},{"date":"2018-10-05","close":4702.5},{"date":"2018-10-08","close":4642.5},{"date":"2018-10-10","close":4335.0},{"date":"2018-10-11","close":3840.0},{"date":"2018-10-12","close":3907.5},{"date":"2018-10-15","close":3731.25},{"date":"2018-10-16","close":3855.0},{"date":"2018-10-17","close":3870.0},{"date":"2018-10-18","close":3930.0},{"date":"2018-10-19","close":4050.0},{"date":"2018-10-22","close":4087.5},{"date":"2018-10-23","close":3810.0},{"date":"2018-10-24","close":3480.0},{"date":"2018-10-25","close":3438.75},{"date":"2018-10-26","close":3217.5},{"date":"2018-10-29","close":2850.0},{"date":"2018-10-30","close":2940.0},{"date":"2018-10-31","close":3097.5},{"date":"2018-11-01","close":3078.75},{"date":"2018-11-02","close":3281.25},{"date":"2018-11-05","close":3345.0},{"date":"2018-11-06","close":3348.75},{"date":"2018-11-07","close":3285.0},{"date":"2018-11-08","close":3337.5},{"date":"2018-11-09","close":3247.5},{"date":"2018-11-12","close":3075.0},{"date":"2018-11-13","close":3082.5},{"date":"2018-11-14","close":3165.0},{"date":"2018-11-15","close":3217.5},{"date":"2018-11-16","close":3266.25},{"date":"2018-11-19","close":3333.75},{"date":"2018-11-20","close":3300.0},{"date":"2018-11-21","close":3311.25},{"date":"2018-11-22","close":3277.5},{"date":"2018-11-23","close":3195.0},{"date":"2018-11-26","close":3225.0},{"date":"2018-11-27","close":3225.0},{"date":"2018-11-28","close":3318.75},{"date":"2018-11-29","close":3318.75},{"date":"2018-11-30","close":3457.5},{"date":"2018-12-03","close":3667.5},{"date":"2018-12-04","close":3615.0},{"date":"2018-12-05","close":4020.0},{"date":"2018-12-06","close":4065.0},{"date":"2018-12-07","close":3945.0},{"date":"2018-12-10","close":3723.75},{"date":"2018-12-11","close":3622.5},{"date":"2018-12-12","close":3802.5},{"date":"2018-12-13","close":3750.0},{"date":"2018-12-14","close":3626.25},{"date":"2018-12-17","close":3442.5},{"date":"2018-12-18","close":3183.75},{"date":"2018-12-19","close":3225.0},{"date":"2018-12-20","close":3138.75},{"date":"2018-12-21","close":3180.0},{"date":"2018-12-24","close":3142.5},{"date":"2018-12-26","close":3015.0},{"date":"2018-12-27","close":3086.25},{"date":"2018-12-28","close":3187.5},{"date":"2019-01-02","close":3161.25},{"date":"2019-01-03","close":3090.0},{"date":"2019-01-04","close":3150.0},{"date":"2019-01-07","close":3360.0},{"date":"2019-01-08","close":3393.75},{"date":"2019-01-09","close":3412.5},{"date":"2019-01-10","close":3405.0},{"date":"2019-01-11","close":3450.0},{"date":"2019-01-14","close":3600.0},{"date":"2019-01-15","close":3585.0},{"date":"2019-01-16","close":3622.5},{"date":"2019-01-17","close":3442.5},{"date":"2019-01-18","close":3577.5},{"date":"2019-01-21","close":3521.25},{"date":"2019-01-22","close":3487.5},{"date":"2019-01-23","close":3480.0},{"date":"2019-01-24","close":3735.0},{"date":"2019-01-25","close":3705.0},{"date":"2019-01-28","close":3701.25},{"date":"2019-01-29","close":3701.25},{"date":"2019-01-30","close":3746.25},{"date":"2019-01-31","close":3675.0},{"date":"2019-02-01","close":3581.25},{"date":"2019-02-07","close":3498.75},{"date":"2019-02-08","close":3600.0},{"date":"2019-02-11","close":3708.75},{"date":"2019-02-12","close":3686.25},{"date":"2019-02-13","close":3723.75},{"date":"2019-02-14","close":3693.75},{"date":"2019-02-15","close":3660.0},{"date":"2019-02-18","close":3742.5},{"date":"2019-02-19","close":3671.25},{"date":"2019-02-20","close":3690.0},{"date":"2019-02-21","close":3600.0},{"date":"2019-02-22","close":3532.5},{"date":"2019-02-25","close":3521.25},{"date":"2019-02-26","close":3577.5},{"date":"2019-02-27","close":3615.0},{"date":"2019-02-28","close":3510.0},{"date":"2019-03-04","close":3690.0},{"date":"2019-03-05","close":3862.5},{"date":"2019-03-06","close":3750.0},{"date":"2019-03-07","close":3675.0},{"date":"2019-03-08","close":3607.5},{"date":"2019-03-11","close":3551.25},{"date":"2019-03-12","close":3618.75},{"date":"2019-03-13","close":3611.25},{"date":"2019-03-14","close":3667.5},{"date":"2019-03-15","close":3596.25},{"date":"2019-03-18","close":3543.75},{"date":"2019-03-19","close":3510.0},{"date":"2019-03-20","close":3390.0},{"date":"2019-03-21","close":3352.5},{"date":"2019-03-22","close":3352.5},{"date":"2019-03-25","close":3206.25},{"date":"2019-03-26","close":3285.0},{"date":"2019-03-27","close":3262.5},{"date":"2019-03-28","close":3142.5},{"date":"2019-03-29","close":3150.0},{"date":"2019-04-01","close":3172.5},{"date":"2019-04-02","close":3183.75},{"date":"2019-04-03","close":3273.75},{"date":"2019-04-04","close":3228.75},{"date":"2019-04-05","close":3232.5},{"date":"2019-04-08","close":3247.5},{"date":"2019-04-09","close":3210.0},{"date":"2019-04-10","close":3251.25},{"date":"2019-04-11","close":3318.75},{"date":"2019-04-12","close":3307.5},{"date":"2019-04-15","close":3281.25},{"date":"2019-04-16","close":3213.75},{"date":"2019-04-17","close":3187.5},{"date":"2019-04-18","close":3146.25},{"date":"2019-04-19","close":3187.5},{"date":"2019-04-22","close":3187.5},{"date":"2019-04-23","close":3157.5},{"date":"2019-04-24","close":3172.5},{"date":"2019-04-25","close":3101.25},{"date":"2019-04-26","close":3056.25},{"date":"2019-04-29","close":3082.5},{"date":"2019-04-30","close":3067.5},{"date":"2019-05-02","close":3097.5},{"date":"2019-05-03","close":3127.5},{"date":"2019-05-07","close":3090.0},{"date":"2019-05-08","close":3123.75},{"date":"2019-05-09","close":2996.25},{"date":"2019-05-10","close":2928.75},{"date":"2019-05-13","close":2917.5},{"date":"2019-05-14","close":2925.0},{"date":"2019-05-15","close":2947.5},{"date":"2019-05-16","close":2816.25},{"date":"2019-05-17","close":2793.75},{"date":"2019-05-20","close":2718.75},{"date":"2019-05-21","close":2711.25},{"date":"2019-05-22","close":2793.75},{"date":"2019-05-23","close":2827.5},{"date":"2019-05-24","close":2775.0},{"date":"2019-05-27","close":2700.0},{"date":"2019-05-28","close":2737.5},{"date":"2019-05-29","close":2643.75},{"date":"2019-05-30","close":2621.25},{"date":"2019-05-31","close":2647.5},{"date":"2019-06-03","close":2643.75},{"date":"2019-06-04","close":2666.25},{"date":"2019-06-05","close":2730.0},{"date":"2019-06-07","close":2745.0},{"date":"2019-06-10","close":2760.0},{"date":"2019-06-11","close":2853.75},{"date":"2019-06-12","close":2902.5},{"date":"2019-06-13","close":2925.0},{"date":"2019-06-14","close":2887.5},{"date":"2019-06-17","close":2838.75},{"date":"2019-06-18","close":2752.5},{"date":"2019-06-19","close":2790.0},{"date":"2019-06-20","close":2797.5},{"date":"2019-06-21","close":2763.75},{"date":"2019-06-24","close":2805.0},{"date":"2019-06-25","close":2797.5},{"date":"2019-06-26","close":2778.75},{"date":"2019-06-27","close":2790.0},{"date":"2019-06-28","close":2726.25},{"date":"2019-07-01","close":2838.75},{"date":"2019-07-02","close":2902.5},{"date":"2019-07-03","close":3772.5},{"date":"2019-07-04","close":3390.0},{"date":"2019-07-05","close":3142.5},{"date":"2019-07-08","close":3258.75},{"date":"2019-07-09","close":2996.25},{"date":"2019-07-10","close":3086.25},{"date":"2019-07-11","close":3446.25},{"date":"2019-07-12","close":3502.5},{"date":"2019-07-15","close":3435.0},{"date":"2019-07-16","close":3596.25},{"date":"2019-07-17","close":3735.0},{"date":"2019-07-18","close":3483.75},{"date":"2019-07-19","close":3513.75},{"date":"2019-07-22","close":3491.25},{"date":"2019-07-23","close":3277.5},{"date":"2019-07-24","close":3108.75},{"date":"2019-07-25","close":3037.5},{"date":"2019-07-26","close":3127.5},{"date":"2019-07-29","close":3078.75},{"date":"2019-07-30","close":3288.75},{"date":"2019-07-31","close":3378.75},{"date":"2019-08-01","close":3255.0},{"date":"2019-08-02","close":3228.75},{"date":"2019-08-05","close":3041.25},{"date":"2019-08-06","close":2685.0},{"date":"2019-08-07","close":2733.75},{"date":"2019-08-08","close":2857.5},{"date":"2019-08-09","close":2838.75},{"date":"2019-08-12","close":2902.5},{"date":"2019-08-13","close":2913.75},{"date":"2019-08-14","close":2966.25},{"date":"2019-08-16","close":2981.25},{"date":"2019-08-19","close":2947.5},{"date":"2019-08-20","close":3056.25},{"date":"2019-08-21","close":3127.5},{"date":"2019-08-22","close":3146.25},{"date":"2019-08-23","close":3015.0},{"date":"2019-08-26","close":3000.0},{"date":"2019-08-27","close":2996.25},{"date":"2019-08-28","close":3157.5},{"date":"2019-08-29","close":3097.5},{"date":"2019-08-30","close":3120.0},{"date":"2019-09-02","close":3180.0},{"date":"2019-09-03","close":3225.0},{"date":"2019-09-04","close":3225.0},{"date":"2019-09-05","close":3210.0},{"date":"2019-09-06","close":3285.0},{"date":"2019-09-09","close":3187.5},{"date":"2019-09-10","close":3146.25},{"date":"2019-09-11","close":3206.25},{"date":"2019-09-16","close":3213.75},{"date":"2019-09-17","close":3285.0},{"date":"2019-09-18","close":3232.5},{"date":"2019-09-19","close":3270.0},{"date":"2019-09-20","close":3326.25},{"date":"2019-09-23","close":3168.75},{"date":"2019-09-24","close":3213.75},{"date":"2019-09-25","close":3056.25},{"date":"2019-09-26","close":3041.25},{"date":"2019-09-27","close":3015.0},{"date":"2019-09-30","close":2955.0},{"date":"2019-10-01","close":2966.25},{"date":"2019-10-02","close":2970.0},{"date":"2019-10-04","close":3007.5},{"date":"2019-10-07","close":3112.5},{"date":"2019-10-08","close":3007.5},{"date":"2019-10-10","close":2962.5},{"date":"2019-10-11","close":2962.5},{"date":"2019-10-14","close":3011.25},{"date":"2019-10-15","close":3015.0},{"date":"2019-10-16","close":3078.75},{"date":"2019-10-17","close":3030.0},{"date":"2019-10-18","close":3011.25},{"date":"2019-10-21","close":3270.0},{"date":"2019-10-22","close":3690.0},{"date":"2019-10-23","close":3712.5},{"date":"2019-10-24","close":3817.5},{"date":"2019-10-25","close":4957.5},{"date":"2019-10-28","close":5160.0},{"date":"2019-10-29","close":6705.0},{"date":"2019-10-30","close":6082.5},{"date":"2019-10-31","close":6015.0},{"date":"2019-11-01","close":6112.5},{"date":"2019-11-04","close":6150.0},{"date":"2019-11-05","close":6157.5},{"date":"2019-11-06","close":5250.0},{"date":"2019-11-07","close":5107.5},{"date":"2019-11-08","close":5340.0},{"date":"2019-11-11","close":5385.0},{"date":"2019-11-12","close":5340.0},{"date":"2019-11-13","close":5662.5},{"date":"2019-11-14","close":5542.5},{"date":"2019-11-15","close":5970.0},{"date":"2019-11-18","close":6022.5},{"date":"2019-11-19","close":5662.5},{"date":"2019-11-20","close":5505.0},{"date":"2019-11-21","close":5317.5},{"date":"2019-11-22","close":5340.0},{"date":"2019-11-25","close":5632.5},{"date":"2019-11-26","close":5505.0},{"date":"2019-11-27","close":5355.0},{"date":"2019-11-28","close":5445.0},{"date":"2019-11-29","close":7072.5},{"date":"2019-12-02","close":7050.0},{"date":"2019-12-03","close":6450.0},{"date":"2019-12-04","close":6607.5},{"date":"2019-12-05","close":6862.5},{"date":"2019-12-06","close":7275.0},{"date":"2019-12-09","close":6825.0},{"date":"2019-12-10","close":6795.0},{"date":"2019-12-11","close":6915.0},{"date":"2019-12-12","close":6937.5},{"date":"2019-12-13","close":6975.0},{"date":"2019-12-16","close":7410.0},{"date":"2019-12-17","close":7875.0},{"date":"2019-12-18","close":7500.0},{"date":"2019-12-19","close":7072.5},{"date":"2019-12-20","close":8062.5},{"date":"2019-12-23","close":7387.5},{"date":"2019-12-24","close":6877.5},{"date":"2019-12-26","close":4815.0},{"date":"2019-12-27","close":4612.5},{"date":"2019-12-30","close":4627.5},{"date":"2020-01-02","close":4605.0},{"date":"2020-01-03","close":5400.0},{"date":"2020-01-06","close":5085.0},{"date":"2020-01-07","close":5317.5},{"date":"2020-01-08","close":5512.5},{"date":"2020-01-09","close":5580.0},{"date":"2020-01-10","close":5512.5},{"date":"2020-01-13","close":5497.5},{"date":"2020-01-14","close":5460.0},{"date":"2020-01-15","close":5565.0},{"date":"2020-01-16","close":5632.5},{"date":"2020-01-17","close":5662.5},{"date":"2020-01-20","close":5940.0},{"date":"2020-01-21","close":5737.5},{"date":"2020-01-22","close":5850.0},{"date":"2020-01-23","close":5775.0},{"date":"2020-01-28","close":6000.0},{"date":"2020-01-29","close":5535.0},{"date":"2020-01-30","close":5362.5},{"date":"2020-01-31","close":5220.0},{"date":"2020-02-03","close":5325.0},{"date":"2020-02-04","close":5482.5},{"date":"2020-02-05","close":5452.5},{"date":"2020-02-06","close":5602.5},{"date":"2020-02-07","close":5550.0},{"date":"2020-02-10","close":5527.5},{"date":"2020-02-11","close":5460.0},{"date":"2020-02-12","close":5347.5},{"date":"2020-02-13","close":5385.0},{"date":"2020-02-14","close":5392.5},{"date":"2020-02-17","close":5235.0},{"date":"2020-02-18","close":5160.0},{"date":"2020-02-19","close":5505.0},{"date":"2020-02-20","close":5347.5},{"date":"2020-02-21","close":5032.5},{"date":"2020-02-24","close":4612.5},{"date":"2020-02-25","close":4995.0},{"date":"2020-02-26","close":4860.0},{"date":"2020-02-27","close":4777.5},{"date":"2020-02-28","close":4702.5},{"date":"2020-03-02","close":4807.5},{"date":"2020-03-03","close":4927.5},{"date":"2020-03-04","close":5025.0},{"date":"2020-03-05","close":5257.5},{"date":"2020-03-06","close":4987.5},{"date":"2020-03-09","close":4717.0},{"date":"2020-03-10","close":4672.5},{"date":"2020-03-11","close":4500.0},{"date":"2020-03-12","close":4275.0},{"date":"2020-03-13","close":3708.75},{"date":"2020-03-16","close":3705.0},{"date":"2020-03-17","close":3705.0},{"date":"2020-03-18","close":3386.25},{"date":"2020-03-19","close":2482.5},{"date":"2020-03-20","close":2625.0},{"date":"2020-03-23","close":2580.0},{"date":"2020-03-24","close":2835.0},{"date":"2020-03-25","close":3142.5},{"date":"2020-03-26","close":3270.0},{"date":"2020-03-27","close":3562.5},{"date":"2020-03-30","close":3772.5},{"date":"2020-03-31","close":3975.0},{"date":"2020-04-01","close":3765.0},{"date":"2020-04-02","close":3787.5},{"date":"2020-04-03","close":3855.0},{"date":"2020-04-06","close":4245.0},{"date":"2020-04-07","close":4410.0},{"date":"2020-04-08","close":4260.0},{"date":"2020-04-09","close":4335.0},{"date":"2020-04-10","close":4455.0},{"date":"2020-04-13","close":4170.0},{"date":"2020-04-14","close":4297.5},{"date":"2020-04-16","close":4327.5},{"date":"2020-04-17","close":4410.0},{"date":"2020-04-20","close":4417.5},{"date":"2020-04-21","close":4207.5},{"date":"2020-04-22","close":4485.0},{"date":"2020-04-23","close":4522.5},{"date":"2020-04-24","close":4687.5},{"date":"2020-04-27","close":4837.5},{"date":"2020-04-28","close":4740.0},{"date":"2020-04-29","close":4725.0},{"date":"2020-05-04","close":4552.5},{"date":"2020-05-06","close":4665.0},{"date":"2020-05-07","close":4830.0},{"date":"2020-05-08","close":4740.0},{"date":"2020-05-11","close":4897.5},{"date":"2020-05-12","close":4920.0},{"date":"2020-05-13","close":4890.0},{"date":"2020-05-14","close":4807.5},{"date":"2020-05-15","close":4665.0},{"date":"2020-05-18","close":4552.5},{"date":"2020-05-19","close":4657.5},{"date":"2020-05-20","close":4740.0},{"date":"2020-05-21","close":4777.5},{"date":"2020-05-22","close":4612.5},{"date":"2020-05-25","close":4800.0},{"date":"2020-05-26","close":4777.5},{"date":"2020-05-27","close":4747.5},{"date":"2020-05-28","close":4657.5},{"date":"2020-05-29","close":4740.0},{"date":"2020-06-01","close":4777.5},{"date":"2020-06-02","close":4852.5},{"date":"2020-06-03","close":4762.5},{"date":"2020-06-04","close":4725.0},{"date":"2020-06-05","close":5137.5},{"date":"2020-06-08","close":5295.0},{"date":"2020-06-09","close":5362.5},{"date":"2020-06-10","close":5347.5},{"date":"2020-06-11","close":5227.5},{"date":"2020-06-12","close":5100.0},{"date":"2020-06-15","close":4477.5},{"date":"2020-06-16","close":4830.0},{"date":"2020-06-17","close":4725.0},{"date":"2020-06-18","close":4792.5},{"date":"2020-06-19","close":4672.5},{"date":"2020-06-22","close":4567.5},{"date":"2020-06-23","close":4395.0},{"date":"2020-06-24","close":4500.0},{"date":"2020-06-25","close":4387.5},{"date":"2020-06-26","close":4425.0},{"date":"2020-06-29","close":4267.5},{"date":"2020-06-30","close":4170.0},{"date":"2020-07-01","close":4162.5},{"date":"2020-07-02","close":4515.0},{"date":"2020-07-03","close":4387.5},{"date":"2020-07-06","close":4500.0},{"date":"2020-07-07","close":4642.5},{"date":"2020-07-08","close":4725.0},{"date":"2020-07-09","close":4575.0},{"date":"2020-07-10","close":4605.0},{"date":"2020-07-13","close":4560.0},{"date":"2020-07-14","close":4552.5},{"date":"2020-07-15","close":4545.0},{"date":"2020-07-16","close":4477.5},{"date":"2020-07-17","close":4537.5},{"date":"2020-07-20","close":4455.0},{"date":"2020-07-21","close":4672.5},{"date":"2020-07-22","close":4672.5},{"date":"2020-07-23","close":4987.5},{"date":"2020-07-24","close":4972.5},{"date":"2020-07-27","close":4905.0},{"date":"2020-07-28","close":4860.0},{"date":"2020-07-29","close":4830.0},{"date":"2020-07-30","close":4815.0},{"date":"2020-07-31","close":5122.5},{"date":"2020-08-03","close":5422.5},{"date":"2020-08-04","close":5392.5},{"date":"2020-08-05","close":5497.5},{"date":"2020-08-06","close":5370.0},{"date":"2020-08-07","close":5332.5},{"date":"2020-08-10","close":5332.5},{"date":"2020-08-11","close":5302.5},{"date":"2020-08-12","close":5175.0},{"date":"2020-08-13","close":5535.0},{"date":"2020-08-14","close":5182.5},{"date":"2020-08-18","close":5040.0},{"date":"2020-08-19","close":6547.5},{"date":"2020-08-20","close":5805.0},{"date":"2020-08-21","close":5325.0},{"date":"2020-08-24","close":5400.0},{"date":"2020-08-25","close":5692.5},{"date":"2020-08-26","close":5805.0},{"date":"2020-08-27","close":5302.5},{"date":"2020-08-28","close":5310.0},{"date":"2020-08-31","close":5325.0},{"date":"2020-09-01","close":5400.0},{"date":"2020-09-02","close":5512.5},{"date":"2020-09-03","close":5925.0},{"date":"2020-09-04","close":5760.0},{"date":"2020-09-07","close":5677.5},{"date":"2020-09-08","close":5415.0},{"date":"2020-09-09","close":5070.0},{"date":"2020-09-10","close":5040.0},{"date":"2020-09-11","close":5955.0},{"date":"2020-09-14","close":5760.0},{"date":"2020-09-15","close":5932.5},{"date":"2020-09-16","close":5872.5},{"date":"2020-09-17","close":5520.0},{"date":"2020-09-18","close":5400.0},{"date":"2020-09-21","close":5287.5},{"date":"2020-09-22","close":5137.5},{"date":"2020-09-23","close":5242.5},{"date":"2020-09-24","close":4912.5},{"date":"2020-09-25","close":4837.5},{"date":"2020-09-28","close":5122.5},{"date":"2020-09-29","close":5227.5},{"date":"2020-10-05","close":5340.0},{"date":"2020-10-06","close":5347.5},{"date":"2020-10-07","close":5362.5},{"date":"2020-10-08","close":5565.0},{"date":"2020-10-12","close":5520.0},{"date":"2020-10-13","close":5370.0},{"date":"2020-10-14","close":5445.0},{"date":"2020-10-15","close":5152.5},{"date":"2020-10-16","close":4987.5},{"date":"2020-10-19","close":6480.0},{"date":"2020-10-20","close":6825.0},{"date":"2020-10-21","close":8850.0},{"date":"2020-10-22","close":9037.5},{"date":"2020-10-23","close":8025.0},{"date":"2020-10-26","close":7372.5},{"date":"2020-10-27","close":7057.5},{"date":"2020-10-28","close":7575.0},{"date":"2020-10-29","close":7350.0},{"date":"2020-10-30","close":6982.5},{"date":"2020-11-02","close":7275.0},{"date":"2020-11-03","close":7725.0},{"date":"2020-11-04","close":7470.0},{"date":"2020-11-05","close":7837.5},{"date":"2020-11-06","close":9412.5},{"date":"2020-11-09","close":12225.0},{"date":"2020-11-10","close":15862.5},{"date":"2020-11-11","close":20587.5},{"date":"2020-11-12","close":20587.5},{"date":"2020-11-13","close":17512.5},{"date":"2020-11-16","close":19762.5},{"date":"2020-11-17","close":18112.5},{"date":"2020-11-18","close":16987.5},{"date":"2020-11-19","close":17437.5},{"date":"2020-11-20","close":16762.5},{"date":"2020-11-23","close":13275.0},{"date":"2020-11-24","close":12712.5},{"date":"2020-11-25","close":11850.0},{"date":"2020-11-26","close":11925.0},{"date":"2020-11-27","close":12225.0},{"date":"2020-11-30","close":12225.0},{"date":"2020-12-01","close":12412.5},{"date":"2020-12-02","close":13125.0},{"date":"2020-12-03","close":12000.0},{"date":"2020-12-04","close":11550.0},{"date":"2020-12-07","close":10987.5},{"date":"2020-12-08","close":11100.0},{"date":"2020-12-09","close":10912.5},{"date":"2020-12-10","close":10800.0},{"date":"2020-12-11","close":11325.0},{"date":"2020-12-14","close":11025.0},{"date":"2020-12-15","close":10462.5},{"date":"2020-12-16","close":10800.0},{"date":"2020-12-17","close":10537.5},{"date":"2020-12-18","close":11812.5},{"date":"2020-12-21","close":11475.0},{"date":"2020-12-22","close":12075.0},{"date":"2020-12-23","close":10687.5},{"date":"2020-12-24","close":9487.5},{"date":"2020-12-28","close":8925.0},{"date":"2020-12-29","close":9262.5},{"date":"2020-12-30","close":9187.5},{"date":"2021-01-04","close":9075.0},{"date":"2021-01-05","close":9112.5},{"date":"2021-01-06","close":9337.5},{"date":"2021-01-07","close":9112.5},{"date":"2021-01-08","close":8625.0},{"date":"2021-01-11","close":8437.5},{"date":"2021-01-12","close":8287.5},{"date":"2021-01-13","close":8362.5},{"date":"2021-01-14","close":8250.0},{"date":"2021-01-15","close":8025.0},{"date":"2021-01-18","close":7800.0},{"date":"2021-01-19","close":7987.5},{"date":"2021-01-20","close":8175.0},{"date":"2021-01-21","close":8212.5},{"date":"2021-01-22","close":8587.5},{"date":"2021-01-25","close":8512.5},{"date":"2021-01-26","close":8212.5},{"date":"2021-01-27","close":7800.0},{"date":"2021-01-28","close":7612.5},{"date":"2021-01-29","close":7185.0},{"date":"2021-02-01","close":7612.5},{"date":"2021-02-02","close":7875.0},{"date":"2021-02-03","close":7762.5},{"date":"2021-02-04","close":7800.0},{"date":"2021-02-05","close":7725.0},{"date":"2021-02-08","close":7500.0},{"date":"2021-02-09","close":7500.0},{"date":"2021-02-10","close":7485.0},{"date":"2021-02-15","close":7537.5},{"date":"2021-02-16","close":7200.0},{"date":"2021-02-17","close":6997.5},{"date":"2021-02-18","close":6997.5},{"date":"2021-02-19","close":6930.0},{"date":"2021-02-22","close":6772.5},{"date":"2021-02-23","close":6750.0},{"date":"2021-02-24","close":6577.5},{"date":"2021-02-25","close":6877.5},{"date":"2021-02-26","close":6585.0},{"date":"2021-03-02","close":6727.5},{"date":"2021-03-03","close":6847.5},{"date":"2021-03-04","close":6652.5},{"date":"2021-03-05","close":6832.5},{"date":"2021-03-08","close":6382.5},{"date":"2021-03-09","close":6090.0},{"date":"2021-03-10","close":6390.0},{"date":"2021-03-11","close":6645.0},{"date":"2021-03-12","close":6540.0},{"date":"2021-03-15","close":6675.0},{"date":"2021-03-16","close":6802.5},{"date":"2021-03-17","close":6945.0},{"date":"2021-03-18","close":6810.0},{"date":"2021-03-19","close":6780.0},{"date":"2021-03-22","close":6832.5},{"date":"2021-03-23","close":6622.5},{"date":"2021-03-24","close":6757.5},{"date":"2021-03-25","close":6555.0},{"date":"2021-03-26","close":6375.0},{"date":"2021-03-29","close":6345.0},{"date":"2021-03-30","close":6435.0},{"date":"2021-03-31","close":6270.0},{"date":"2021-04-01","close":6615.0},{"date":"2021-04-02","close":6600.0},{"date":"2021-04-05","close":6727.5},{"date":"2021-04-06","close":6600.0},{"date":"2021-04-07","close":6750.0},{"date":"2021-04-08","close":6952.5},{"date":"2021-04-09","close":6870.0},{"date":"2021-04-12","close":7080.0},{"date":"2021-04-13","close":7575.0},{"date":"2021-04-14","close":7650.0},{"date":"2021-04-15","close":7875.0},{"date":"2021-04-16","close":7575.0},{"date":"2021-04-19","close":7800.0},{"date":"2021-04-20","close":8400.0},{"date":"2021-04-21","close":7912.5},{"date":"2021-04-22","close":8587.5},{"date":"2021-04-23","close":8325.0},{"date":"2021-04-26","close":10800.0},{"date":"2021-04-27","close":9337.5},{"date":"2021-04-28","close":9750.0},{"date":"2021-04-29","close":9525.0},{"date":"2021-04-30","close":9412.5},{"date":"2021-05-03","close":8550.0},{"date":"2021-05-04","close":8062.5},{"date":"2021-05-06","close":7950.0},{"date":"2021-05-07","close":8100.0},{"date":"2021-05-10","close":8437.5},{"date":"2021-05-11","close":8025.0},{"date":"2021-05-12","close":7950.0},{"date":"2021-05-13","close":8062.5},{"date":"2021-05-14","close":8062.5},{"date":"2021-05-17","close":8025.0},{"date":"2021-05-18","close":8887.5},{"date":"2021-05-20","close":9412.5},{"date":"2021-05-21","close":8962.5},{"date":"2021-05-24","close":7875.0},{"date":"2021-05-25","close":7987.5},{"date":"2021-05-26","close":8025.0},{"date":"2021-05-27","close":8025.0},{"date":"2021-05-28","close":7875.0},{"date":"2021-05-31","close":7950.0},{"date":"2021-06-01","close":7687.5},{"date":"2021-06-02","close":7290.0},{"date":"2021-06-03","close":7222.5},{"date":"2021-06-04","close":7200.0},{"date":"2021-06-07","close":6982.5},{"date":"2021-06-08","close":6915.0},{"date":"2021-06-09","close":6705.0},{"date":"2021-06-10","close":6922.5},{"date":"2021-06-11","close":6960.0},{"date":"2021-06-14","close":7102.5},{"date":"2021-06-15","close":7110.0},{"date":"2021-06-16","close":7072.5},{"date":"2021-06-17","close":6922.5},{"date":"2021-06-18","close":6990.0},{"date":"2021-06-21","close":6907.5},{"date":"2021-06-22","close":6870.0},{"date":"2021-06-23","close":7185.0},{"date":"2021-06-24","close":7275.0},{"date":"2021-06-25","close":7537.5},{"date":"2021-06-28","close":7417.5},{"date":"2021-06-29","close":7252.5},{"date":"2021-06-30","close":7282.5},{"date":"2021-07-01","close":7612.5},{"date":"2021-07-02","close":7575.0},{"date":"2021-07-05","close":8025.0},{"date":"2021-07-06","close":7725.0},{"date":"2021-07-07","close":8175.0},{"date":"2021-07-08","close":8025.0},{"date":"2021-07-09","close":8137.5},{"date":"2021-07-12","close":8100.0},{"date":"2021-07-13","close":7687.5},{"date":"2021-07-14","close":7725.0},{"date":"2021-07-15","close":7725.0},{"date":"2021-07-16","close":7612.5},{"date":"2021-07-19","close":7387.5},{"date":"2021-07-20","close":7275.0},{"date":"2021-07-21","close":7380.0},{"date":"2021-07-22","close":7327.5},{"date":"2021-07-23","close":7357.5},{"date":"2021-07-26","close":7320.0},{"date":"2021-07-27","close":7297.5},{"date":"2021-07-28","close":7237.5},{"date":"2021-07-29","close":7380.0},{"date":"2021-07-30","close":7372.5},{"date":"2021-08-02","close":7500.0},{"date":"2021-08-03","close":7575.0},{"date":"2021-08-04","close":7485.0},{"date":"2021-08-05","close":7500.0},{"date":"2021-08-06","close":7372.5},{"date":"2021-08-09","close":7245.0},{"date":"2021-08-10","close":7252.5},{"date":"2021-08-11","close":7305.0},{"date":"2021-08-12","close":7762.5},{"date":"2021-08-13","close":7725.0},{"date":"2021-08-17","close":7485.0},{"date":"2021-08-18","close":7275.0},{"date":"2021-08-19","close":6907.5},{"date":"2021-08-20","close":6562.5},{"date":"2021-08-23","close":6900.0},{"date":"2021-08-24","close":7080.0},{"date":"2021-08-25","close":7125.0},{"date":"2021-08-26","close":6990.0},{"date":"2021-08-27","close":6952.5},{"date":"2021-08-30","close":7012.5},{"date":"2021-08-31","close":6997.5},{"date":"2021-09-01","close":6990.0},{"date":"2021-09-02","close":6990.0},{"date":"2021-09-03","close":6982.5},{"date":"2021-09-06","close":7087.5},{"date":"2021-09-07","close":6982.5},{"date":"2021-09-08","close":6877.5},{"date":"2021-09-09","close":6862.5},{"date":"2021-09-10","close":6870.0},{"date":"2021-09-13","close":6705.0},{"date":"2021-09-14","close":6675.0},{"date":"2021-09-15","close":6630.0},{"date":"2021-09-16","close":6547.5},{"date":"2021-09-17","close":6517.5},{"date":"2021-09-23","close":6510.0},{"date":"2021-09-24","close":6442.5},{"date":"2021-09-27","close":6382.5},{"date":"2021-09-28","close":6360.0},{"date":"2021-09-29","close":6195.0},{"date":"2021-09-30","close":6165.0},{"date":"2021-10-01","close":5880.0},{"date":"2021-10-05","close":5677.5},{"date":"2021-10-06","close":5467.5},{"date":"2021-10-07","close":5707.5},{"date":"2021-10-08","close":5745.0},{"date":"2021-10-12","close":5475.0},{"date":"2021-10-13","close":5490.0},{"date":"2021-10-14","close":5707.5},{"date":"2021-10-15","close":5827.5},{"date":"2021-10-18","close":5790.0},{"date":"2021-10-19","close":5872.5},{"date":"2021-10-20","close":5775.0},{"date":"2021-10-21","close":5692.5},{"date":"2021-10-22","close":5617.5},{"date":"2021-10-25","close":5647.5},{"date":"2021-10-26","close":5752.5},{"date":"2021-10-27","close":5737.5},{"date":"2021-10-28","close":5662.5},{"date":"2021-10-29","close":5490.0},{"date":"2021-11-01","close":5572.5},{"date":"2021-11-02","close":5640.0},{"date":"2021-11-03","close":5602.5},{"date":"2021-11-04","close":5520.0},{"date":"2021-11-05","close":5310.0},{"date":"2021-11-08","close":5520.0},{"date":"2021-11-09","close":5332.5},{"date":"2021-11-10","close":5010.0},{"date":"2021-11-11","close":4830.0},{"date":"2021-11-12","close":5010.0},{"date":"2021-11-15","close":5062.5},{"date":"2021-11-16","close":5070.0},{"date":"2021-11-17","close":5115.0},{"date":"2021-11-18","close":5047.5},{"date":"2021-11-19","close":4995.0},{"date":"2021-11-22","close":4920.0},{"date":"2021-11-23","close":4882.5},{"date":"2021-11-24","close":4852.5},{"date":"2021-11-25","close":4785.0},{"date":"2021-11-26","close":4770.0},{"date":"2021-11-29","close":5100.0},{"date":"2021-11-30","close":4702.5},{"date":"2021-12-01","close":4695.0},{"date":"2021-12-02","close":4822.5},{"date":"2021-12-03","close":5002.5},{"date":"2021-12-06","close":4942.5},{"date":"2021-12-07","close":5107.5},{"date":"2021-12-08","close":5070.0},{"date":"2021-12-09","close":5145.0},{"date":"2021-12-10","close":5175.0},{"date":"2021-12-13","close":5032.5},{"date":"2021-12-14","close":5100.0},{"date":"2021-12-15","close":5190.0},{"date":"2021-12-16","close":5265.0},{"date":"2021-12-17","close":5227.5},{"date":"2021-12-20","close":5092.5},{"date":"2021-12-21","close":5002.5},{"date":"2021-12-22","close":6502.5},{"date":"2021-12-23","close":7335.0},{"date":"2021-12-24","close":7335.0},{"date":"2021-12-27","close":9525.0},{"date":"2021-12-28","close":8250.0},{"date":"2021-12-29","close":8212.5},{"date":"2021-12-30","close":7575.0},{"date":"2022-01-03","close":7612.0},{"date":"2022-01-04","close":7725.0},{"date":"2022-01-05","close":7425.0},{"date":"2022-01-06","close":6825.0},{"date":"2022-01-07","close":7057.5},{"date":"2022-01-10","close":7185.0},{"date":"2022-01-11","close":7477.5},{"date":"2022-01-12","close":7012.5},{"date":"2022-01-13","close":6382.5},{"date":"2022-01-14","close":6150.0},{"date":"2022-01-17","close":5797.5},{"date":"2022-01-18","close":5580.0},{"date":"2022-01-19","close":5445.0},{"date":"2022-01-20","close":5505.0},{"date":"2022-01-21","close":5527.5},{"date":"2022-01-24","close":5115.0},{"date":"2022-01-25","close":4942.5},{"date":"2022-01-26","close":4942.5},{"date":"2022-01-27","close":4695.0},{"date":"2022-01-28","close":5010.0},{"date":"2022-02-03","close":5430.0},{"date":"2022-02-04","close":5280.0},{"date":"2022-02-07","close":5445.0},{"date":"2022-02-08","close":5445.0},{"date":"2022-02-09","close":5445.0},{"date":"2022-02-10","close":5295.0},{"date":"2022-02-11","close":5107.5},{"date":"2022-02-14","close":4860.0},{"date":"2022-02-15","close":4455.0},{"date":"2022-02-16","close":4822.5},{"date":"2022-02-17","close":4800.0},{"date":"2022-02-18","close":4897.5},{"date":"2022-02-21","close":4897.5},{"date":"2022-02-22","close":4755.0},{"date":"2022-02-23","close":4897.5},{"date":"2022-02-24","close":4462.5},{"date":"2022-02-25","close":4560.0},{"date":"2022-02-28","close":4560.0},{"date":"2022-03-02","close":4657.5},{"date":"2022-03-03","close":4785.0},{"date":"2022-03-04","close":4785.0},{"date":"2022-03-07","close":4590.0},{"date":"2022-03-08","close":4522.5},{"date":"2022-03-10","close":4522.5},{"date":"2022-03-11","close":4522.5},{"date":"2022-03-14","close":4507.5},{"date":"2022-03-15","close":4507.5},{"date":"2022-03-16","close":4507.5},{"date":"2022-03-17","close":4507.5},{"date":"2022-03-18","close":4897.5},{"date":"2022-03-21","close":4800.0},{"date":"2022-03-22","close":4867.5},{"date":"2022-03-23","close":5385.0},{"date":"2022-03-24","close":5295.0},{"date":"2022-03-25","close":5272.5},{"date":"2022-03-28","close":5145.0},{"date":"2022-03-29","close":5272.5},{"date":"2022-03-30","close":5152.5},{"date":"2022-03-31","close":5137.5},{"date":"2022-04-01","close":5025.0},{"date":"2022-04-04","close":5107.5},{"date":"2022-04-05","close":5100.0},{"date":"2022-04-06","close":5032.5},{"date":"2022-04-07","close":4815.0},{"date":"2022-04-08","close":4815.0},{"date":"2022-04-11","close":4777.5},{"date":"2022-04-12","close":4672.5},{"date":"2022-04-13","close":4792.5},{"date":"2022-04-14","close":4785.0},{"date":"2022-04-15","close":4695.0},{"date":"2022-04-18","close":4695.0},{"date":"2022-04-19","close":4755.0},{"date":"2022-04-20","close":4912.5},{"date":"2022-04-21","close":4807.5},{"date":"2022-04-22","close":4800.0},{"date":"2022-04-25","close":4620.0},{"date":"2022-04-26","close":4605.0},{"date":"2022-04-27","close":4597.5},{"date":"2022-04-28","close":4635.0},{"date":"2022-04-29","close":4635.0},{"date":"2022-05-02","close":4620.0},{"date":"2022-05-03","close":4695.0},{"date":"2022-05-04","close":4575.0},{"date":"2022-05-06","close":4485.0},{"date":"2022-05-09","close":4305.0},{"date":"2022-05-10","close":4215.0},{"date":"2022-05-11","close":4222.5},{"date":"2022-05-12","close":3990.0},{"date":"2022-05-13","close":4132.5},{"date":"2022-05-16","close":4215.0},{"date":"2022-05-17","close":4357.5},{"date":"2022-05-18","close":4237.5},{"date":"2022-05-19","close":4110.0},{"date":"2022-05-20","close":4185.0},{"date":"2022-05-23","close":4260.0},{"date":"2022-05-24","close":4140.0},{"date":"2022-05-25","close":4110.0},{"date":"2022-05-26","close":4117.5},{"date":"2022-05-27","close":4155.0},{"date":"2022-05-30","close":4417.5},{"date":"2022-05-31","close":4350.0},{"date":"2022-06-02","close":4402.5},{"date":"2022-06-03","close":4350.0},{"date":"2022-06-07","close":4237.5},{"date":"2022-06-08","close":4252.5},{"date":"2022-06-09","close":4162.5},{"date":"2022-06-10","close":4065.0},{"date":"2022-06-13","close":3746.25},{"date":"2022-06-14","close":3693.75},{"date":"2022-06-15","close":3472.5},{"date":"2022-06-16","close":3585.0},{"date":"2022-06-17","close":3660.0},{"date":"2022-06-20","close":3382.5},{"date":"2022-06-21","close":3405.0},{"date":"2022-06-22","close":3236.25},{"date":"2022-06-23","close":2977.5},{"date":"2022-06-24","close":3300.0},{"date":"2022-06-27","close":3660.0},{"date":"2022-06-28","close":3630.0},{"date":"2022-06-29","close":3840.0},{"date":"2022-06-30","close":3675.0},{"date":"2022-07-01","close":3502.5},{"date":"2022-07-04","close":3461.25},{"date":"2022-07-05","close":3787.5},{"date":"2022-07-06","close":3735.0},{"date":"2022-07-07","close":3840.0},{"date":"2022-07-08","close":3960.0},{"date":"2022-07-11","close":4267.5},{"date":"2022-07-12","close":4350.0},{"date":"2022-07-13","close":4245.0},{"date":"2022-07-14","close":4552.5},{"date":"2022-07-15","close":4515.0},{"date":"2022-07-18","close":4567.5},{"date":"2022-07-19","close":4620.0},{"date":"2022-07-20","close":4612.5},{"date":"2022-07-21","close":4912.5},{"date":"2022-07-22","close":4725.0},{"date":"2022-07-25","close":4470.0},{"date":"2022-07-26","close":4380.0},{"date":"2022-07-27","close":4425.0},{"date":"2022-07-28","close":4327.5},{"date":"2022-07-29","close":4177.5},{"date":"2022-08-01","close":4222.5},{"date":"2022-08-02","close":4252.5},{"date":"2022-08-03","close":4252.5},{"date":"2022-08-04","close":4245.0},{"date":"2022-08-05","close":4342.5},{"date":"2022-08-08","close":4335.0},{"date":"2022-08-09","close":4335.0},{"date":"2022-08-10","close":4192.5},{"date":"2022-08-11","close":4215.0},{"date":"2022-08-12","close":4245.0},{"date":"2022-08-16","close":4290.0},{"date":"2022-08-17","close":4260.0},{"date":"2022-08-18","close":4192.5},{"date":"2022-08-19","close":4170.0},{"date":"2022-08-22","close":4042.5},{"date":"2022-08-23","close":3975.0},{"date":"2022-08-24","close":3960.0},{"date":"2022-08-25","close":4050.0},{"date":"2022-08-26","close":4035.0},{"date":"2022-08-29","close":3900.0},{"date":"2022-08-30","close":3922.5},{"date":"2022-08-31","close":3952.5},{"date":"2022-09-01","close":3900.0},{"date":"2022-09-02","close":3840.0},{"date":"2022-09-05","close":3690.0},{"date":"2022-09-06","close":3622.5},{"date":"2022-09-07","close":3547.5},{"date":"2022-09-08","close":3483.75},{"date":"2022-09-13","close":3607.5},{"date":"2022-09-14","close":3551.25},{"date":"2022-09-15","close":3513.75},{"date":"2022-09-16","close":3390.0},{"date":"2022-09-19","close":3270.0},{"date":"2022-09-20","close":3300.0},{"date":"2022-09-21","close":3266.25},{"date":"2022-09-22","close":3202.5},{"date":"2022-09-23","close":3075.0},{"date":"2022-09-26","close":2786.25},{"date":"2022-09-27","close":3003.75},{"date":"2022-09-28","close":2891.25},{"date":"2022-09-29","close":3097.5},{"date":"2022-09-30","close":3108.75},{"date":"2022-10-04","close":3116.25},{"date":"2022-10-05","close":3412.5},{"date":"2022-10-06","close":3337.5},{"date":"2022-10-07","close":3247.5},{"date":"2022-10-11","close":3037.5},{"date":"2022-10-12","close":2958.75},{"date":"2022-10-13","close":2718.75},{"date":"2022-10-14","close":2921.25},{"date":"2022-10-17","close":3000.0},{"date":"2022-10-18","close":3097.5},{"date":"2022-10-19","close":3052.5},{"date":"2022-10-20","close":3000.0},{"date":"2022-10-21","close":2970.0},{"date":"2022-10-24","close":3007.5},{"date":"2022-10-25","close":3030.0},{"date":"2022-10-26","close":3003.75},{"date":"2022-10-27","close":3015.0},{"date":"2022-10-28","close":3015.0},{"date":"2022-10-31","close":3007.5},{"date":"2022-11-01","close":3026.25},{"date":"2022-11-02","close":3030.0},{"date":"2022-11-03","close":2996.25},{"date":"2022-11-04","close":2973.75},{"date":"2022-11-07","close":2985.0},{"date":"2022-11-08","close":3078.75},{"date":"2022-11-09","close":3048.75},{"date":"2022-11-10","close":3112.5},{"date":"2022-11-11","close":3127.5},{"date":"2022-11-14","close":3168.75},{"date":"2022-11-15","close":3225.0},{"date":"2022-11-16","close":3217.5},{"date":"2022-11-17","close":3138.75},{"date":"2022-11-18","close":3105.0},{"date":"2022-11-21","close":3063.75},{"date":"2022-11-22","close":3048.75},{"date":"2022-11-23","close":3056.25},{"date":"2022-11-24","close":3123.75},{"date":"2022-11-25","close":3127.5},{"date":"2022-11-28","close":3037.5},{"date":"2022-11-29","close":3067.5},{"date":"2022-11-30","close":3101.25},{"date":"2022-12-01","close":3101.25},{"date":"2022-12-02","close":3165.0},{"date":"2022-12-05","close":3307.5},{"date":"2022-12-06","close":3142.5},{"date":"2022-12-07","close":3138.75},{"date":"2022-12-08","close":3093.75},{"date":"2022-12-09","close":3168.75},{"date":"2022-12-12","close":3296.25},{"date":"2022-12-13","close":3393.75},{"date":"2022-12-14","close":4410.0},{"date":"2022-12-15","close":4417.5},{"date":"2022-12-16","close":4282.5},{"date":"2022-12-19","close":4125.0},{"date":"2022-12-20","close":3922.5},{"date":"2022-12-21","close":3817.5},{"date":"2022-12-22","close":3885.0},{"date":"2022-12-23","close":3671.25},{"date":"2022-12-26","close":3551.25},{"date":"2022-12-27","close":3555.0},{"date":"2022-12-28","close":3922.5},{"date":"2022-12-29","close":4447.5},{"date":"2023-01-02","close":4327.5},{"date":"2023-01-03","close":4245.0},{"date":"2023-01-04","close":4245.0},{"date":"2023-01-05","close":4237.5},{"date":"2023-01-06","close":4312.5},{"date":"2023-01-09","close":4492.5},{"date":"2023-01-10","close":4350.0},{"date":"2023-01-11","close":4425.0},{"date":"2023-01-12","close":4125.0},{"date":"2023-01-13","close":3982.5},{"date":"2023-01-16","close":3885.0},{"date":"2023-01-17","close":3772.5},{"date":"2023-01-18","close":3885.0},{"date":"2023-01-19","close":3825.0},{"date":"2023-01-20","close":3780.0},{"date":"2023-01-25","close":3802.5},{"date":"2023-01-26","close":3810.0},{"date":"2023-01-27","close":3742.5},{"date":"2023-01-30","close":3588.75},{"date":"2023-01-31","close":3562.5},{"date":"2023-02-01","close":3562.5},{"date":"2023-02-02","close":3641.25},{"date":"2023-02-03","close":3588.75},{"date":"2023-02-06","close":3547.5},{"date":"2023-02-07","close":3540.0},{"date":"2023-02-08","close":3600.0},{"date":"2023-02-09","close":3521.25},{"date":"2023-02-10","close":3375.0},{"date":"2023-02-13","close":3341.25},{"date":"2023-02-14","close":3360.0},{"date":"2023-02-15","close":3240.0},{"date":"2023-02-16","close":3277.5},{"date":"2023-02-17","close":3270.0},{"date":"2023-02-20","close":3412.5},{"date":"2023-02-21","close":3408.75},{"date":"2023-02-22","close":3352.5},{"date":"2023-02-23","close":3341.25},{"date":"2023-02-24","close":3273.75},{"date":"2023-02-27","close":3345.0},{"date":"2023-02-28","close":3303.75},{"date":"2023-03-02","close":3296.25},{"date":"2023-03-03","close":3367.5},{"date":"2023-03-06","close":3393.75},{"date":"2023-03-07","close":3382.5},{"date":"2023-03-08","close":3345.0},{"date":"2023-03-09","close":3288.75},{"date":"2023-03-10","close":3206.25},{"date":"2023-03-13","close":3187.5},{"date":"2023-03-14","close":3045.0},{"date":"2023-03-15","close":3048.75},{"date":"2023-03-16","close":3075.0},{"date":"2023-03-17","close":3131.25},{"date":"2023-03-20","close":3131.25},{"date":"2023-03-21","close":3120.0},{"date":"2023-03-22","close":3090.0},{"date":"2023-03-23","close":3022.5},{"date":"2023-03-24","close":3112.5},{"date":"2023-03-27","close":3120.0},{"date":"2023-03-28","close":3116.25},{"date":"2023-03-29","close":3090.0},{"date":"2023-03-30","close":3093.75},{"date":"2023-03-31","close":3056.25},{"date":"2023-04-03","close":3063.75},{"date":"2023-04-04","close":3172.5},{"date":"2023-04-05","close":3262.5},{"date":"2023-04-06","close":3247.5},{"date":"2023-04-07","close":3176.25},{"date":"2023-04-10","close":3165.0},{"date":"2023-04-11","close":3150.0},{"date":"2023-04-12","close":3228.75},{"date":"2023-04-13","close":3262.5},{"date":"2023-04-14","close":3337.5},{"date":"2023-04-17","close":3311.25},{"date":"2023-04-18","close":3292.5},{"date":"2023-04-19","close":3221.25},{"date":"2023-04-20","close":3213.75},{"date":"2023-04-21","close":3142.5},{"date":"2023-04-24","close":3041.25},{"date":"2023-04-25","close":3037.5},{"date":"2023-04-26","close":3015.0},{"date":"2023-04-27","close":2970.0},{"date":"2023-04-28","close":2955.0},{"date":"2023-05-02","close":3037.5},{"date":"2023-05-03","close":3000.0},{"date":"2023-05-04","close":3078.75},{"date":"2023-05-08","close":3071.25},{"date":"2023-05-09","close":3082.5},{"date":"2023-05-10","close":3082.5},{"date":"2023-05-11","close":3090.0},{"date":"2023-05-12","close":3045.0},{"date":"2023-05-15","close":3011.25},{"date":"2023-05-16","close":2970.0},{"date":"2023-05-17","close":3033.75},{"date":"2023-05-18","close":3015.0},{"date":"2023-05-19","close":3030.0},{"date":"2023-05-22","close":3075.0},{"date":"2023-05-23","close":3075.0},{"date":"2023-05-24","close":3112.5},{"date":"2023-05-25","close":3052.5},{"date":"2023-05-26","close":3003.75},{"date":"2023-05-30","close":3011.25},{"date":"2023-05-31","close":3052.5},{"date":"2023-06-01","close":3075.0},{"date":"2023-06-02","close":3067.5},{"date":"2023-06-05","close":3048.75},{"date":"2023-06-07","close":3048.75},{"date":"2023-06-08","close":3003.75},{"date":"2023-06-09","close":3015.0},{"date":"2023-06-12","close":3018.75},{"date":"2023-06-13","close":3048.75},{"date":"2023-06-14","close":3000.0},{"date":"2023-06-15","close":2925.0},{"date":"2023-06-16","close":2895.0},{"date":"2023-06-19","close":2801.25},{"date":"2023-06-20","close":2842.5},{"date":"2023-06-21","close":2838.75},{"date":"2023-06-22","close":2838.75},{"date":"2023-06-23","close":2752.5},{"date":"2023-06-26","close":2752.5},{"date":"2023-06-27","close":2748.75},{"date":"2023-06-28","close":2752.5},{"date":"2023-06-29","close":2647.5},{"date":"2023-06-30","close":2640.0},{"date":"2023-07-03","close":2655.0},{"date":"2023-07-04","close":2617.5},{"date":"2023-07-05","close":2557.5},{"date":"2023-07-06","close":2478.75},{"date":"2023-07-07","close":2433.75},{"date":"2023-07-10","close":2445.0},{"date":"2023-07-11","close":2475.0},{"date":"2023-07-12","close":2508.75},{"date":"2023-07-13","close":2617.5},{"date":"2023-07-14","close":2580.0},{"date":"2023-07-17","close":2606.25},{"date":"2023-07-18","close":2546.25},{"date":"2023-07-19","close":2550.0},{"date":"2023-07-20","close":2580.0},{"date":"2023-07-21","close":2617.5},{"date":"2023-07-24","close":2441.25},{"date":"2023-07-25","close":2355.0},{"date":"2023-07-26","close":2137.5},{"date":"2023-07-27","close":2295.0},{"date":"2023-07-28","close":2362.5},{"date":"2023-07-31","close":2381.25},{"date":"2023-08-01","close":2422.5},{"date":"2023-08-02","close":2385.0},{"date":"2023-08-03","close":2433.75},{"date":"2023-08-04","close":2430.0},{"date":"2023-08-07","close":2396.25},{"date":"2023-08-08","close":2340.0},{"date":"2023-08-09","close":2407.5},{"date":"2023-08-10","close":2467.5},{"date":"2023-08-11","close":2467.5},{"date":"2023-08-14","close":2366.25},{"date":"2023-08-16","close":2272.5},{"date":"2023-08-17","close":2265.0},{"date":"2023-08-18","close":2265.0},{"date":"2023-08-21","close":2400.0},{"date":"2023-08-22","close":2422.5},{"date":"2023-08-23","close":2475.0},{"date":"2023-08-24","close":2486.25},{"date":"2023-08-25","close":2460.0},{"date":"2023-08-28","close":2456.25},{"date":"2023-08-29","close":2460.0},{"date":"2023-08-30","close":2501.25},{"date":"2023-08-31","close":2531.25},{"date":"2023-09-01","close":2490.0},{"date":"2023-09-04","close":2490.0},{"date":"2023-09-05","close":2565.0},{"date":"2023-09-06","close":2595.0},{"date":"2023-09-07","close":2460.0},{"date":"2023-09-08","close":2525.0},{"date":"2023-09-11","close":2575.0},{"date":"2023-09-12","close":2550.0},{"date":"2023-09-13","close":2495.0},{"date":"2023-09-14","close":2515.0},{"date":"2023-09-15","close":2515.0},{"date":"2023-09-18","close":2525.0},{"date":"2023-09-19","close":2470.0},{"date":"2023-09-20","close":2515.0},{"date":"2023-09-21","close":2445.0},{"date":"2023-09-22","close":2305.0},{"date":"2023-09-25","close":2150.0},{"date":"2023-09-26","close":2045.0},{"date":"2023-09-27","close":2135.0},{"date":"2023-10-04","close":2030.0},{"date":"2023-10-05","close":2030.0},{"date":"2023-10-06","close":2050.0},{"date":"2023-10-10","close":1971.0},{"date":"2023-10-11","close":2005.0},{"date":"2023-10-12","close":2010.0},{"date":"2023-10-13","close":1999.0},{"date":"2023-10-16","close":1987.0},{"date":"2023-10-17","close":1999.0},{"date":"2023-10-18","close":1994.0},{"date":"2023-10-19","close":1946.0},{"date":"2023-10-20","close":1900.0},{"date":"2023-10-23","close":1880.0},{"date":"2023-10-24","close":1920.0},{"date":"2023-10-25","close":1922.0},{"date":"2023-10-26","close":1862.0},{"date":"2023-10-27","close":1862.0},{"date":"2023-10-30","close":1861.0},{"date":"2023-10-31","close":1810.0},{"date":"2023-11-01","close":1838.0},{"date":"2023-11-02","close":1920.0},{"date":"2023-11-03","close":2040.0},{"date":"2023-11-06","close":2165.0},{"date":"2023-11-07","close":2080.0},{"date":"2023-11-08","close":2115.0},{"date":"2023-11-09","close":2015.0},{"date":"2023-11-10","close":2395.0},{"date":"2023-11-13","close":2315.0},{"date":"2023-11-14","close":2270.0},{"date":"2023-11-15","close":2300.0},{"date":"2023-11-16","close":2285.0},{"date":"2023-11-17","close":2220.0},{"date":"2023-11-20","close":2380.0},{"date":"2023-11-21","close":2385.0},{"date":"2023-11-22","close":2385.0},{"date":"2023-11-23","close":2445.0},{"date":"2023-11-24","close":2355.0},{"date":"2023-11-27","close":2305.0},{"date":"2023-11-28","close":2215.0},{"date":"2023-11-29","close":2240.0},{"date":"2023-11-30","close":2225.0},{"date":"2023-12-01","close":2375.0},{"date":"2023-12-04","close":2285.0},{"date":"2023-12-05","close":2345.0},{"date":"2023-12-06","close":2315.0},{"date":"2023-12-07","close":2750.0},{"date":"2023-12-08","close":2750.0},{"date":"2023-12-11","close":2600.0},{"date":"2023-12-12","close":2450.0},{"date":"2023-12-13","close":2390.0},{"date":"2023-12-14","close":2350.0},{"date":"2023-12-15","close":2310.0},{"date":"2023-12-18","close":2305.0},{"date":"2023-12-19","close":2240.0},{"date":"2023-12-20","close":2260.0},{"date":"2023-12-21","close":2180.0},{"date":"2023-12-22","close":2200.0},{"date":"2023-12-26","close":2155.0},{"date":"2023-12-27","close":2170.0},{"date":"2023-12-28","close":2225.0},{"date":"2024-01-02","close":2270.0},{"date":"2024-01-03","close":2265.0},{"date":"2024-01-04","close":2280.0},{"date":"2024-01-05","close":2245.0},{"date":"2024-01-08","close":2250.0},{"date":"2024-01-09","close":2260.0},{"date":"2024-01-10","close":2250.0},{"date":"2024-01-11","close":2250.0},{"date":"2024-01-12","close":2260.0},{"date":"2024-01-15","close":2260.0},{"date":"2024-01-16","close":2250.0},{"date":"2024-01-17","close":2165.0},{"date":"2024-01-18","close":2135.0},{"date":"2024-01-19","close":2140.0},{"date":"2024-01-22","close":2140.0},{"date":"2024-01-23","close":2075.0},{"date":"2024-01-24","close":2015.0},{"date":"2024-01-25","close":2050.0},{"date":"2024-01-26","close":2090.0},{"date":"2024-01-29","close":2120.0},{"date":"2024-01-30","close":2140.0},{"date":"2024-01-31","close":2130.0},{"date":"2024-02-01","close":2125.0},{"date":"2024-02-02","close":2105.0},{"date":"2024-02-05","close":2135.0},{"date":"2024-02-06","close":2145.0},{"date":"2024-02-07","close":2175.0},{"date":"2024-02-08","close":2195.0},{"date":"2024-02-13","close":2170.0},{"date":"2024-02-14","close":2180.0},{"date":"2024-02-15","close":2155.0},{"date":"2024-02-16","close":2170.0},{"date":"2024-02-19","close":2180.0},{"date":"2024-02-20","close":2175.0},{"date":"2024-02-21","close":2175.0},{"date":"2024-02-22","close":2170.0},{"date":"2024-02-23","close":2190.0},{"date":"2024-02-26","close":2190.0},{"date":"2024-02-27","close":2170.0},{"date":"2024-02-28","close":2105.0},{"date":"2024-02-29","close":2200.0},{"date":"2024-03-04","close":2250.0},{"date":"2024-03-05","close":2215.0},{"date":"2024-03-06","close":2215.0},{"date":"2024-03-07","close":2190.0},{"date":"2024-03-08","close":2240.0},{"date":"2024-03-11","close":2245.0},{"date":"2024-03-12","close":2275.0},{"date":"2024-03-13","close":2255.0},{"date":"2024-03-14","close":2265.0},{"date":"2024-03-15","close":2240.0},{"date":"2024-03-18","close":2245.0},{"date":"2024-03-19","close":2080.0},{"date":"2024-03-20","close":2180.0},{"date":"2024-03-21","close":2255.0},{"date":"2024-03-22","close":2275.0},{"date":"2024-03-25","close":2295.0},{"date":"2024-03-26","close":2355.0},{"date":"2024-03-27","close":2440.0},{"date":"2024-03-28","close":2445.0},{"date":"2024-03-29","close":2385.0},{"date":"2024-04-01","close":2350.0},{"date":"2024-04-02","close":2255.0},{"date":"2024-04-03","close":2170.0},{"date":"2024-04-04","close":2115.0},{"date":"2024-04-05","close":2175.0},{"date":"2024-04-08","close":2075.0},{"date":"2024-04-09","close":2020.0},{"date":"2024-04-11","close":1989.0},{"date":"2024-04-12","close":1945.0},{"date":"2024-04-15","close":1871.0},{"date":"2024-04-16","close":1921.0},{"date":"2024-04-17","close":1908.0},{"date":"2024-04-18","close":1887.0},{"date":"2024-04-19","close":1845.0},{"date":"2024-04-22","close":1844.0},{"date":"2024-04-23","close":1938.0},{"date":"2024-04-24","close":2000.0},{"date":"2024-04-25","close":2050.0},{"date":"2024-04-26","close":2085.0},{"date":"2024-04-29","close":2150.0},{"date":"2024-04-30","close":2185.0},{"date":"2024-05-02","close":2205.0},{"date":"2024-05-03","close":2115.0},{"date":"2024-05-07","close":2215.0},{"date":"2024-05-08","close":2310.0},{"date":"2024-05-09","close":2300.0},{"date":"2024-05-10","close":2275.0},{"date":"2024-05-13","close":2180.0},{"date":"2024-05-14","close":2175.0},{"date":"2024-05-16","close":2245.0},{"date":"2024-05-17","close":2225.0},{"date":"2024-05-20","close":2220.0},{"date":"2024-05-21","close":2175.0},{"date":"2024-05-22","close":2095.0},{"date":"2024-05-23","close":2100.0},{"date":"2024-05-24","close":2120.0},{"date":"2024-05-27","close":2115.0},{"date":"2024-05-28","close":2130.0},{"date":"2024-05-29","close":2100.0},{"date":"2024-05-30","close":2035.0},{"date":"2024-05-31","close":2010.0},{"date":"2024-06-03","close":2035.0},{"date":"2024-06-04","close":2055.0},{"date":"2024-06-05","close":2055.0},{"date":"2024-06-07","close":2020.0},{"date":"2024-06-10","close":2020.0},{"date":"2024-06-11","close":1999.0},{"date":"2024-06-12","close":1998.0},{"date":"2024-06-13","close":2005.0},{"date":"2024-06-14","close":2010.0},{"date":"2024-06-17","close":1999.0},{"date":"2024-06-18","close":2000.0},{"date":"2024-06-19","close":1990.0},{"date":"2024-06-20","close":1994.0},{"date":"2024-06-21","close":1997.0},{"date":"2024-06-24","close":1973.0},{"date":"2024-06-25","close":1976.0},{"date":"2024-06-26","close":1976.0},{"date":"2024-06-27","close":1979.0},{"date":"2024-06-28","close":1960.0},{"date":"2024-07-01","close":1948.0},{"date":"2024-07-02","close":1938.0},{"date":"2024-07-03","close":1922.0},{"date":"2024-07-04","close":1932.0},{"date":"2024-07-05","close":1920.0},{"date":"2024-07-08","close":1949.0},{"date":"2024-07-09","close":1968.0},{"date":"2024-07-10","close":1963.0},{"date":"2024-07-11","close":1962.0},{"date":"2024-07-12","close":1965.0},{"date":"2024-07-15","close":1965.0},{"date":"2024-07-16","close":1948.0},{"date":"2024-07-17","close":1952.0},{"date":"2024-07-18","close":1900.0},{"date":"2024-07-19","close":1871.0},{"date":"2024-07-22","close":1824.0},{"date":"2024-07-23","close":1799.0},{"date":"2024-07-24","close":1800.0},{"date":"2024-07-25","close":1795.0},{"date":"2024-07-26","close":1790.0},{"date":"2024-07-29","close":2130.0},{"date":"2024-07-30","close":1935.0},{"date":"2024-07-31","close":1935.0},{"date":"2024-08-01","close":1969.0},{"date":"2024-08-02","close":1976.0},{"date":"2024-08-05","close":1715.0},{"date":"2024-08-06","close":1798.0},{"date":"2024-08-07","close":1885.0},{"date":"2024-08-08","close":2450.0},{"date":"2024-08-09","close":3160.0},{"date":"2024-08-12","close":3085.0},{"date":"2024-08-13","close":2750.0},{"date":"2024-08-14","close":3575.0},{"date":"2024-08-16","close":4170.0},{"date":"2024-08-19","close":4040.0},{"date":"2024-08-20","close":3875.0},{"date":"2024-08-21","close":3445.0},{"date":"2024-08-22","close":3090.0},{"date":"2024-08-23","close":2975.0},{"date":"2024-08-26","close":2730.0},{"date":"2024-08-27","close":2575.0},{"date":"2024-08-28","close":2595.0},{"date":"2024-08-29","close":2430.0},{"date":"2024-08-30","close":2440.0},{"date":"2024-09-02","close":2300.0},{"date":"2024-09-03","close":2255.0},{"date":"2024-09-04","close":2235.0},{"date":"2024-09-05","close":2160.0},{"date":"2024-09-06","close":2120.0},{"date":"2024-09-09","close":2180.0},{"date":"2024-09-10","close":2105.0},{"date":"2024-09-11","close":2270.0},{"date":"2024-09-12","close":2230.0},{"date":"2024-09-13","close":2295.0},{"date":"2024-09-19","close":2295.0},{"date":"2024-09-20","close":2300.0},{"date":"2024-09-23","close":2160.0},{"date":"2024-09-24","close":2185.0},{"date":"2024-09-25","close":2170.0},{"date":"2024-09-26","close":2285.0},{"date":"2024-09-27","close":2265.0},{"date":"2024-09-30","close":2315.0},{"date":"2024-10-02","close":2275.0},{"date":"2024-10-04","close":2275.0},{"date":"2024-10-07","close":2275.0},{"date":"2024-10-08","close":2295.0},{"date":"2024-10-10","close":2225.0},{"date":"2024-10-11","close":2155.0},{"date":"2024-10-14","close":2120.0},{"date":"2024-10-15","close":2140.0},{"date":"2024-10-16","close":2185.0},{"date":"2024-10-17","close":2140.0},{"date":"2024-10-18","close":2125.0},{"date":"2024-10-21","close":2090.0},{"date":"2024-10-22","close":2065.0},{"date":"2024-10-23","close":2075.0},{"date":"2024-10-24","close":2070.0},{"date":"2024-10-25","close":2030.0},{"date":"2024-10-28","close":1998.0},{"date":"2024-10-29","close":2010.0},{"date":"2024-10-30","close":2075.0},{"date":"2024-10-31","close":2070.0},{"date":"2024-11-01","close":2095.0},{"date":"2024-11-04","close":2100.0},{"date":"2024-11-05","close":2105.0},{"date":"2024-11-06","close":2050.0},{"date":"2024-11-07","close":2045.0},{"date":"2024-11-08","close":1996.0},{"date":"2024-11-11","close":1968.0},{"date":"2024-11-12","close":1868.0},{"date":"2024-11-13","close":1810.0},{"date":"2024-11-14","close":1781.0},{"date":"2024-11-15","close":1830.0},{"date":"2024-11-18","close":1788.0},{"date":"2024-11-19","close":1771.0},{"date":"2024-11-20","close":1825.0},{"date":"2024-11-21","close":1775.0},{"date":"2024-11-22","close":1722.0},{"date":"2024-11-25","close":1750.0},{"date":"2024-11-26","close":1781.0},{"date":"2024-11-27","close":1759.0},{"date":"2024-11-28","close":1779.0},{"date":"2024-11-29","close":1760.0},{"date":"2024-12-02","close":1725.0},{"date":"2024-12-03","close":1710.0},{"date":"2024-12-04","close":1660.0},{"date":"2024-12-05","close":1651.0},{"date":"2024-12-06","close":1649.0},{"date":"2024-12-09","close":1452.0},{"date":"2024-12-10","close":1566.0},{"date":"2024-12-11","close":1738.0},{"date":"2024-12-12","close":1695.0},{"date":"2024-12-13","close":1717.0},{"date":"2024-12-16","close":1740.0},{"date":"2024-12-17","close":1758.0},{"date":"2024-12-18","close":1756.0},{"date":"2024-12-19","close":1751.0},{"date":"2024-12-20","close":1714.0},{"date":"2024-12-23","close":1681.0},{"date":"2024-12-24","close":1689.0},{"date":"2024-12-26","close":1610.0},{"date":"2024-12-27","close":1603.0},{"date":"2024-12-30","close":1604.0},{"date":"2025-01-02","close":1625.0},{"date":"2025-01-03","close":1666.0},{"date":"2025-01-06","close":1785.0},{"date":"2025-01-07","close":1797.0},{"date":"2025-01-08","close":1820.0},{"date":"2025-01-09","close":1897.0},{"date":"2025-01-10","close":1870.0},{"date":"2025-01-13","close":1823.0},{"date":"2025-01-14","close":1786.0},{"date":"2025-01-15","close":1786.0},{"date":"2025-01-16","close":1785.0},{"date":"2025-01-17","close":1766.0},{"date":"2025-01-20","close":1719.0},{"date":"2025-01-21","close":1704.0},{"date":"2025-01-22","close":1754.0},{"date":"2025-01-23","close":1740.0},{"date":"2025-01-24","close":1722.0},{"date":"2025-01-31","close":1663.0},{"date":"2025-02-03","close":1663.0},{"date":"2025-02-04","close":1675.0},{"date":"2025-02-05","close":1688.0},{"date":"2025-02-06","close":1690.0},{"date":"2025-02-07","close":1678.0},{"date":"2025-02-10","close":1650.0},{"date":"2025-02-11","close":1652.0},{"date":"2025-02-12","close":1641.0},{"date":"2025-02-13","close":1700.0},{"date":"2025-02-14","close":1773.0},{"date":"2025-02-17","close":1768.0},{"date":"2025-02-18","close":1782.0},{"date":"2025-02-19","close":1797.0},{"date":"2025-02-20","close":1793.0},{"date":"2025-02-21","close":1803.0},{"date":"2025-02-24","close":1837.0},{"date":"2025-02-25","close":1850.0},{"date":"2025-02-26","close":1890.0},{"date":"2025-02-27","close":1899.0},{"date":"2025-02-28","close":1808.0},{"date":"2025-03-04","close":1740.0},{"date":"2025-03-05","close":1725.0},{"date":"2025-03-06","close":1688.0},{"date":"2025-03-07","close":1709.0},{"date":"2025-03-10","close":1686.0},{"date":"2025-03-11","close":1662.0},{"date":"2025-03-12","close":1686.0},{"date":"2025-03-13","close":1661.0},{"date":"2025-03-14","close":1675.0},{"date":"2025-03-17","close":1660.0},{"date":"2025-03-18","close":1656.0},{"date":"2025-03-19","close":1642.0},{"date":"2025-03-20","close":1639.0},{"date":"2025-03-21","close":1626.0},{"date":"2025-03-24","close":1621.0},{"date":"2025-03-25","close":1604.0},{"date":"2025-03-26","close":1615.0},{"date":"2025-03-27","close":1614.0},{"date":"2025-03-28","close":1608.0},{"date":"2025-03-31","close":1596.0},{"date":"2025-04-01","close":1593.0},{"date":"2025-04-02","close":1567.0},{"date":"2025-04-03","close":1534.0},{"date":"2025-04-04","close":1530.0},{"date":"2025-04-07","close":1474.0},{"date":"2025-04-08","close":1479.0},{"date":"2025-04-09","close":1500.0},{"date":"2025-04-10","close":1545.0},{"date":"2025-04-11","close":1599.0},{"date":"2025-04-14","close":1617.0},{"date":"2025-04-15","close":1608.0},{"date":"2025-04-16","close":1610.0},{"date":"2025-04-17","close":1605.0},{"date":"2025-04-18","close":1600.0},{"date":"2025-04-21","close":1600.0},{"date":"2025-04-22","close":1595.0},{"date":"2025-04-23","close":1625.0},{"date":"2025-04-24","close":1620.0},{"date":"2025-04-25","close":1613.0},{"date":"2025-04-28","close":1598.0},{"date":"2025-04-29","close":1602.0},{"date":"2025-04-30","close":1619.0},{"date":"2025-05-02","close":1641.0},{"date":"2025-05-07","close":1647.0},{"date":"2025-05-08","close":1641.0},{"date":"2025-05-09","close":1665.0},{"date":"2025-05-12","close":1670.0},{"date":"2025-05-13","close":1685.0},{"date":"2025-05-14","close":1676.0},{"date":"2025-05-15","close":1650.0},{"date":"2025-05-16","close":1589.0},{"date":"2025-05-19","close":1705.0},{"date":"2025-05-20","close":1699.0},{"date":"2025-05-21","close":2205.0},{"date":"2025-05-22","close":2865.0},{"date":"2025-05-23","close":2865.0},{"date":"2025-05-26","close":3720.0},{"date":"2025-05-27","close":3945.0},{"date":"2025-05-28","close":3685.0},{"date":"2025-05-29","close":3860.0},{"date":"2025-05-30","close":3960.0},{"date":"2025-06-02","close":4010.0},{"date":"2025-06-04","close":3645.0},{"date":"2025-06-05","close":3305.0},{"date":"2025-06-09","close":3155.0},{"date":"2025-06-10","close":3130.0},{"date":"2025-06-11","close":4065.0},{"date":"2025-06-12","close":4000.0},{"date":"2025-06-13","close":3835.0},{"date":"2025-06-16","close":3410.0},{"date":"2025-06-17","close":3960.0},{"date":"2025-06-18","close":3785.0},{"date":"2025-06-19","close":3620.0},{"date":"2025-06-20","close":3645.0},{"date":"2025-06-23","close":3310.0},{"date":"2025-06-24","close":3205.0},{"date":"2025-06-25","close":3185.0},{"date":"2025-06-26","close":3015.0},{"date":"2025-06-27","close":2955.0},{"date":"2025-06-30","close":2960.0},{"date":"2025-07-01","close":2855.0},{"date":"2025-07-02","close":2790.0},{"date":"2025-07-03","close":2795.0},{"date":"2025-07-04","close":2705.0},{"date":"2025-07-07","close":2660.0},{"date":"2025-07-08","close":2680.0},{"date":"2025-07-09","close":2700.0},{"date":"2025-07-10","close":2680.0},{"date":"2025-07-11","close":2685.0},{"date":"2025-07-14","close":2585.0},{"date":"2025-07-15","close":2605.0},{"date":"2025-07-16","close":2520.0},{"date":"2025-07-17","close":3240.0},{"date":"2025-07-18","close":2960.0},{"date":"2025-07-21","close":2810.0},{"date":"2025-07-22","close":2730.0},{"date":"2025-07-23","close":2675.0},{"date":"2025-07-24","close":2700.0},{"date":"2025-07-25","close":2640.0},{"date":"2025-07-28","close":2665.0},{"date":"2025-07-29","close":2570.0},{"date":"2025-07-30","close":2520.0},{"date":"2025-07-31","close":2550.0},{"date":"2025-08-01","close":2760.0},{"date":"2025-08-04","close":2660.0},{"date":"2025-08-05","close":2600.0},{"date":"2025-08-06","close":2590.0},{"date":"2025-08-07","close":2540.0},{"date":"2025-08-08","close":2715.0},{"date":"2025-08-11","close":2675.0},{"date":"2025-08-12","close":2795.0},{"date":"2025-08-13","close":3140.0},{"date":"2025-08-14","close":2960.0},{"date":"2025-08-18","close":3215.0},{"date":"2025-08-19","close":3170.0},{"date":"2025-08-20","close":3140.0},{"date":"2025-08-21","close":3045.0},{"date":"2025-08-22","close":2935.0},{"date":"2025-08-25","close":2970.0},{"date":"2025-08-26","close":2895.0},{"date":"2025-08-27","close":2815.0},{"date":"2025-08-28","close":2815.0},{"date":"2025-08-29","close":2780.0},{"date":"2025-09-01","close":2765.0},{"date":"2025-09-02","close":2760.0},{"date":"2025-09-03","close":2820.0},{"date":"2025-09-04","close":2795.0},{"date":"2025-09-05","close":2780.0},{"date":"2025-09-08","close":2720.0},{"date":"2025-09-09","close":2700.0},{"date":"2025-09-10","close":2740.0},{"date":"2025-09-11","close":2695.0},{"date":"2025-09-12","close":2740.0},{"date":"2025-09-15","close":2720.0},{"date":"2025-09-16","close":2730.0},{"date":"2025-09-17","close":2760.0},{"date":"2025-09-18","close":2740.0},{"date":"2025-09-19","close":2895.0},{"date":"2025-09-22","close":2815.0},{"date":"2025-09-23","close":2740.0},{"date":"2025-09-24","close":2670.0},{"date":"2025-09-25","close":2665.0},{"date":"2025-09-26","close":2580.0},{"date":"2025-09-29","close":2610.0},{"date":"2025-09-30","close":2610.0},{"date":"2025-10-01","close":2590.0},{"date":"2025-10-02","close":2600.0},{"date":"2025-10-10","close":2515.0},{"date":"2025-10-13","close":2500.0},{"date":"2025-10-14","close":2465.0},{"date":"2025-10-15","close":2515.0},{"date":"2025-10-16","close":2520.0},{"date":"2025-10-17","close":2455.0},{"date":"2025-10-20","close":2490.0},{"date":"2025-10-21","close":2485.0},{"date":"2025-10-22","close":2470.0},{"date":"2025-10-23","close":2415.0},{"date":"2025-10-24","close":2340.0},{"date":"2025-10-27","close":2455.0},{"date":"2025-10-28","close":2465.0},{"date":"2025-10-29","close":2380.0},{"date":"2025-10-30","close":2375.0},{"date":"2025-10-31","close":3085.0},{"date":"2025-11-03","close":2620.0},{"date":"2025-11-04","close":2590.0},{"date":"2025-11-05","close":2810.0},{"date":"2025-11-06","close":2950.0},{"date":"2025-11-07","close":2880.0},{"date":"2025-11-10","close":2785.0},{"date":"2025-11-11","close":3620.0},{"date":"2025-11-12","close":3945.0},{"date":"2025-11-13","close":3780.0},{"date":"2025-11-14","close":3935.0},{"date":"2025-11-17","close":3995.0},{"date":"2025-11-18","close":3745.0},{"date":"2025-11-19","close":3725.0},{"date":"2025-11-20","close":3900.0},{"date":"2025-11-21","close":3885.0},{"date":"2025-11-24","close":4045.0},{"date":"2025-11-25","close":3775.0},{"date":"2025-11-26","close":3610.0},{"date":"2025-11-27","close":3635.0},{"date":"2025-11-28","close":3595.0},{"date":"2025-12-01","close":3460.0},{"date":"2025-12-02","close":3395.0},{"date":"2025-12-03","close":3560.0},{"date":"2025-12-04","close":3495.0},{"date":"2025-12-05","close":3375.0},{"date":"2025-12-08","close":3320.0},{"date":"2025-12-09","close":3335.0},{"date":"2025-12-10","close":3260.0},{"date":"2025-12-11","close":3310.0},{"date":"2025-12-12","close":3215.0},{"date":"2025-12-15","close":3330.0},{"date":"2025-12-16","close":3150.0},{"date":"2025-12-17","close":3115.0},{"date":"2025-12-18","close":3100.0},{"date":"2025-12-19","close":3140.0},{"date":"2025-12-22","close":3130.0},{"date":"2025-12-23","close":3020.0},{"date":"2025-12-24","close":2980.0},{"date":"2025-12-26","close":2915.0},{"date":"2025-12-29","close":2930.0},{"date":"2025-12-30","close":2900.0},{"date":"2026-01-02","close":3125.0},{"date":"2026-01-05","close":3185.0},{"date":"2026-01-06","close":3155.0},{"date":"2026-01-07","close":3120.0},{"date":"2026-01-08","close":3065.0},{"date":"2026-01-09","close":3065.0},{"date":"2026-01-12","close":3075.0},{"date":"2026-01-13","close":3060.0},{"date":"2026-01-14","close":3000.0},{"date":"2026-01-15","close":3010.0},{"date":"2026-01-16","close":2970.0},{"date":"2026-01-19","close":2975.0},{"date":"2026-01-20","close":3090.0},{"date":"2026-01-21","close":2935.0},{"date":"2026-01-22","close":2880.0},{"date":"2026-01-23","close":2970.0},{"date":"2026-01-26","close":3065.0},{"date":"2026-01-27","close":3025.0},{"date":"2026-01-28","close":3010.0},{"date":"2026-01-29","close":3040.0},{"date":"2026-01-30","close":2985.0},{"date":"2026-02-02","close":3025.0},{"date":"2026-02-03","close":2905.0},{"date":"2026-02-04","close":2935.0},{"date":"2026-02-05","close":2900.0},{"date":"2026-02-06","close":2860.0},{"date":"2026-02-09","close":2900.0},{"date":"2026-02-10","close":2950.0},{"date":"2026-02-11","close":2985.0},{"date":"2026-02-12","close":3020.0},{"date":"2026-02-13","close":2990.0},{"date":"2026-02-19","close":3010.0},{"date":"2026-02-20","close":2945.0},{"date":"2026-02-23","close":2900.0},{"date":"2026-02-24","close":2930.0},{"date":"2026-02-25","close":2890.0},{"date":"2026-02-26","close":2765.0},{"date":"2026-02-27","close":2760.0},{"date":"2026-03-03","close":2660.0},{"date":"2026-03-04","close":2340.0},{"date":"2026-03-05","close":2570.0},{"date":"2026-03-06","close":2600.0},{"date":"2026-03-09","close":2425.0},{"date":"2026-03-10","close":2520.0},{"date":"2026-03-11","close":2615.0},{"date":"2026-03-12","close":2810.0},{"date":"2026-03-13","close":2750.0},{"date":"2026-03-16","close":2750.0},{"date":"2026-03-17","close":2835.0},{"date":"2026-03-18","close":2760.0},{"date":"2026-03-19","close":2720.0},{"date":"2026-03-20","close":2825.0},{"date":"2026-03-23","close":2615.0},{"date":"2026-03-24","close":2695.0},{"date":"2026-03-25","close":2695.0},{"date":"2026-03-26","close":2730.0},{"date":"2026-03-27","close":2725.0},{"date":"2026-03-30","close":2720.0},{"date":"2026-03-31","close":2685.0},{"date":"2026-04-01","close":2740.0},{"date":"2026-04-02","close":2585.0},{"date":"2026-04-03","close":2640.0},{"date":"2026-04-06","close":2600.0},{"date":"2026-04-07","close":2510.0},{"date":"2026-04-08","close":2615.0},{"date":"2026-04-09","close":2585.0},{"date":"2026-04-10","close":2710.0},{"date":"2026-04-13","close":2875.0},{"date":"2026-04-14","close":2870.0},{"date":"2026-04-15","close":2950.0},{"date":"2026-04-16","close":3140.0},{"date":"2026-04-17","close":3470.0},{"date":"2026-04-20","close":3230.0},{"date":"2026-04-21","close":3105.0},{"date":"2026-04-22","close":3060.0},{"date":"2026-04-23","close":3070.0},{"date":"2026-04-24","close":3070.0},{"date":"2026-04-27","close":3035.0},{"date":"2026-04-28","close":2975.0},{"date":"2026-04-29","close":3000.0},{"date":"2026-04-30","close":2930.0},{"date":"2026-05-04","close":2890.0},{"date":"2026-05-06","close":2770.0},{"date":"2026-05-07","close":2720.0},{"date":"2026-05-08","close":2705.0},{"date":"2026-05-11","close":2760.0},{"date":"2026-05-12","close":2805.0},{"date":"2026-05-13","close":3645.0},{"date":"2026-05-14","close":3045.0},{"date":"2026-05-15","close":2795.0},{"date":"2026-05-18","close":2750.0},{"date":"2026-05-19","close":2860.0},{"date":"2026-05-20","close":3000.0},{"date":"2026-05-21","close":2880.0},{"date":"2026-05-22","close":3000.0},{"date":"2026-05-26","close":3015.0},{"date":"2026-05-27","close":3260.0},{"date":"2026-05-28","close":2870.0},{"date":"2026-05-29","close":2750.0},{"date":"2026-06-01","close":2555.0},{"date":"2026-06-02","close":2430.0},{"date":"2026-06-04","close":2395.0},{"date":"2026-06-05","close":2355.0},{"date":"2026-06-08","close":2110.0},{"date":"2026-06-09","close":2155.0},{"date":"2026-06-10","close":2065.0},{"date":"2026-06-11","close":2110.0},{"date":"2026-06-12","close":2100.0},{"date":"2026-06-15","close":2135.0},{"date":"2026-06-16","close":2150.0},{"date":"2026-06-17","close":2260.0},{"date":"2026-06-18","close":2165.0},{"date":"2026-06-19","close":1998.0},{"date":"2026-06-22","close":1938.0},{"date":"2026-06-23","close":1870.0},{"date":"2026-06-24","close":1817.0},{"date":"2026-06-25","close":1793.0},{"date":"2026-06-26","close":1727.0},{"date":"2026-06-29","close":1868.0},{"date":"2026-06-30","close":1868.0},{"date":"2026-07-01","close":1852.0},{"date":"2026-07-02","close":1840.0},{"date":"2026-07-03","close":1898.0},{"date":"2026-07-06","close":1864.0},{"date":"2026-07-07","close":1863.0},{"date":"2026-07-08","close":1782.0},{"date":"2026-07-09","close":1752.0},{"date":"2026-07-10","close":1836.0},{"date":"2026-07-13","close":1836.0},{"date":"2026-07-14","close":1826.0},{"date":"2026-07-15","close":1876.0},{"date":"2026-07-16","close":2035.0},{"date":"2026-07-20","close":1948.0},{"date":"2026-07-21","close":1929.0},{"date":"2026-07-22","close":1950.0},{"date":"2026-07-23","close":2090.0},{"date":"2026-07-24","close":2095.0},{"date":"2026-07-27","close":2205.0},{"date":"2026-07-28","close":2240.0},{"date":"2026-07-29","close":2175.0},{"date":"2026-07-30","close":2275.0},{"date":"2026-07-31","close":2125.0},{"date":"2026-08-03","close":2180.0},{"date":"2026-08-04","close":2330.0},{"date":"2026-08-05","close":2315.0},{"date":"2026-08-06","close":2310.0},{"date":"2026-08-07","close":2290.0},{"date":"2026-08-10","close":2290.0},{"date":"2026-08-11","close":2340.0},{"date":"2026-08-12","close":2265.0},{"date":"2026-08-13","close":2265.0},{"date":"2026-08-14","close":2260.0},{"date":"2026-08-18","close":2335.0},{"date":"2026-08-19","close":2190.0},{"date":"2026-08-20","close":2165.0},{"date":"2026-08-21","close":2095.0},{"date":"2026-08-24","close":2180.0},{"date":"2026-08-25","close":2250.0},{"date":"2026-08-26","close":2220.0},{"date":"2026-08-27","close":2180.0},{"date":"2026-08-28","close":2250.0},{"date":"2026-08-31","close":2225.0},{"date":"2026-09-01","close":2290.0},{"date":"2026-09-02","close":2260.0},{"date":"2026-09-03","close":2335.0},{"date":"2026-09-04","close":2330.0},{"date":"2026-09-07","close":2330.0},{"date":"2026-09-08","close":2275.0},{"date":"2026-09-09","close":2280.0},{"date":"2026-09-10","close":2285.0},{"date":"2026-09-11","close":2260.0},{"date":"2026-09-14","close":2290.0},{"date":"2026-09-15","close":2280.0},{"date":"2026-09-16","close":2200.0},{"date":"2026-09-17","close":2225.0},{"date":"2026-09-18","close":2230.0},{"date":"2026-09-21","close":2205.0},{"date":"2026-09-22","close":2200.0},{"date":"2026-09-23","close":2175.0},{"date":"2026-09-28","close":2245.0},{"date":"2026-09-29","close":2215.0},{"date":"2026-09-30","close":2200.0},{"date":"2026-10-01","close":2290.0},{"date":"2026-10-02","close":2270.0},{"date":"2026-10-06","close":2300.0},{"date":"2026-10-07","close":2520.0},{"date":"2026-10-08","close":2380.0},{"date":"2026-10-12","close":2270.0},{"date":"2026-10-13","close":2250.0},{"date":"2026-10-14","close":2240.0},{"date":"2026-10-15","close":2130.0},{"date":"2026-10-16","close":2215.0},{"date":"2026-10-19","close":2350.0},{"date":"2026-10-20","close":2320.0},{"date":"2026-10-21","close":2275.0},{"date":"2026-10-22","close":2155.0},{"date":"2026-10-23","close":2075.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-51905.0,"foreign_net":51905.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":21333.0,"foreign_net":-21333.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-19228.0,"foreign_net":19228.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-21709.0,"foreign_net":21709.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-14101.0,"foreign_net":14991.0,"institution_net":-890.0},{"date":"2026-10-15","retail_net":16428.0,"foreign_net":-16428.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-14668.0,"foreign_net":13778.0,"institution_net":890.0},{"date":"2026-10-13","retail_net":-63106.0,"foreign_net":63106.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-13914.0,"foreign_net":13914.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-49960.0,"foreign_net":49960.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":84945.0,"foreign_net":-84946.0,"institution_net":1.0},{"date":"2026-10-06","retail_net":-805.0,"foreign_net":806.0,"institution_net":-1.0},{"date":"2026-10-02","retail_net":-15474.0,"foreign_net":15474.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-43356.0,"foreign_net":41220.0,"institution_net":2136.0},{"date":"2026-09-30","retail_net":14462.0,"foreign_net":-14462.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":20776.0,"foreign_net":-20776.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-25110.0,"foreign_net":25110.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":2183.0,"foreign_net":-2183.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":4500.0,"foreign_net":-4500.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":8214.0,"foreign_net":-8214.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-5592.0,"foreign_net":5592.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-12270.0,"foreign_net":12270.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":13640.0,"foreign_net":-13640.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":4622.0,"foreign_net":-4622.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":6721.0,"foreign_net":-6721.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-633.0,"foreign_net":633.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-4834.0,"foreign_net":4852.0,"institution_net":-18.0},{"date":"2026-09-09","retail_net":-11871.0,"foreign_net":11871.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-3374.0,"foreign_net":3374.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-7196.0,"foreign_net":7195.0,"institution_net":1.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-51905.0,"foreign_net":51905.0,"institution_net":0},"d3":{"retail_net":-49800.0,"foreign_net":49800.0,"institution_net":0},"d7":{"retail_net":-83850.0,"foreign_net":83850.0,"institution_net":0.0},"d14":{"retail_net":-185520.0,"foreign_net":183384.0,"institution_net":2136.0},"d30":{"retail_net":-181282.0,"foreign_net":179163.0,"institution_net":2119.0}},"analysis":"최근 5일 외국인 순매수 8.65만, 기관 순매수 -890.00. 30일 누적: 외국인 17.92만, 기관 2119.00.","foreign_flow":86500.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-890.0},"insider_trades":[],"price_analysis":{"current":2140.0,"low_30d":2065.0,"support":2147.5,"high_30d":2890.0,"change_1d":-0.7,"change_7d":-7.2,"change_30d":-4.2,"resistance":2807.5,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.66,"per":null,"quarter":"2024-Q2"},{"pbr":2.02,"per":null,"quarter":"2024-Q3"},{"pbr":1.4,"per":20.54,"quarter":"2024-Q4"},{"pbr":1.44,"per":null,"quarter":"2025-Q1"},{"pbr":2.66,"per":null,"quarter":"2025-Q2"},{"pbr":2.31,"per":null,"quarter":"2025-Q3"},{"pbr":2.36,"per":526.32,"quarter":"2025-Q4"},{"pbr":2.09,"per":17.84,"quarter":"2026-Q1"},{"pbr":1.3,"per":5.07,"quarter":"2026-Q2"},{"pbr":0.95,"per":5.8,"quarter":"현재"}],"timeline":[{"close":1960.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2315.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1604.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1596.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2960.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2610.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2900.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2685.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1868.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.92,"pbr_5y_low":1.3,"per_5y_avg":142.44,"per_5y_low":5.07,"current_pbr":0.95,"current_per":5.8,"pbr_5y_high":2.66,"per_5y_high":526.32,"pbr_5y_median":2.02,"per_5y_median":19.19,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":25.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 22% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +22.4%"},"momentum":{"grade":"D","reason":"RSI 48"},"valuation":{"grade":"C","reason":"PER 5.91x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 9.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":7.38,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":9.77,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":6.26,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.32,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":12.71,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":6.34,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":12.56,"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":1.66,"per":null,"close":1960.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.02,"per":null,"close":2315.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.4,"per":20.54,"close":1604.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.44,"per":null,"close":1596.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.66,"per":null,"close":2960.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.31,"per":null,"close":2610.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.36,"per":526.32,"close":2900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.09,"per":17.84,"close":2685.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.3,"per":5.07,"close":1868.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"5.9배"},{"label":"PBR","value":"1.0배"},{"label":"5년 PER 밴드","value":"하위 25%"},{"label":"ROE","value":"9.8%"}],"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":220.0,"pbr":null,"per":null,"roa":0.07380248500815093,"roe":0.09767003235736946,"revenue":19037023252.0,"market_cap":null,"net_income":4380593648.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1271080102161342,"total_assets":59355638872.0,"total_equity":44850949081.0,"profit_margin":0.23010917148193227,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1804265560.0,"operating_margin":0.09477666419357063},{"eps":87.74,"pbr":1.67,"per":538.33,"roa":0.03132688310628012,"roe":0.043822376858162725,"revenue":15548931298.0,"market_cap":64600000000.0,"net_income":1754760837.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.07370153131665087,"total_assets":56014536494.0,"total_equity":40042575570.0,"profit_margin":0.11285411218105441,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":584764286.0,"operating_margin":0.037608005000010256},{"eps":36.48,"pbr":null,"per":null,"roa":0.013296662191177831,"roe":0.019053163025552503,"revenue":12638329513.0,"market_cap":null,"net_income":729503976.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1386347361174393,"total_assets":54863691768.0,"total_equity":38287814733.0,"profit_margin":0.05772155056169566,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1221741850.0,"operating_margin":0.09666956766266425},{"eps":24.51,"pbr":null,"per":null,"roa":0.009736846902676953,"roe":0.013954193363249733,"revenue":11350198117.0,"market_cap":null,"net_income":490186052.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.06447512593669381,"total_assets":50343407563.0,"total_equity":35128225562.0,"profit_margin":0.04318744456678809,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":104831451.0,"operating_margin":0.009236089971239045},{"eps":1.81,"pbr":null,"per":null,"roa":0.0007846702124448487,"roe":0.0010439080996359773,"revenue":11479249339.0,"market_cap":null,"net_income":36158930.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.048890754301612785,"total_assets":46081690660.0,"total_equity":34638039510.0,"profit_margin":0.0031499385484338592,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":57816915.0,"operating_margin":0.005036645976803623},{"eps":-57.29,"pbr":null,"per":null,"roa":-0.02556771729082465,"roe":-0.033111403073919285,"revenue":4871845067.0,"market_cap":null,"net_income":-1145716815.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.10932121684402489,"total_assets":44811071789.0,"total_equity":34601880580.0,"profit_margin":-0.23517102847967067,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1135097736.0,"operating_margin":-0.2329913452479666},{"eps":12.69,"pbr":null,"per":null,"roa":0.005644263854943357,"roe":0.007100663135349715,"revenue":6954936765.0,"market_cap":null,"net_income":253831647.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.05731503153357571,"total_assets":44971612512.0,"total_equity":35747597395.0,"profit_margin":0.03649661464607148,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-432469373.0,"operating_margin":-0.0621816398355133},{"eps":-54.86,"pbr":null,"per":null,"roa":-0.025458302691346864,"roe":-0.0308174223017353,"revenue":4450074928.0,"market_cap":null,"net_income":-1097269054.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.021897459835309992,"total_assets":43100636649.0,"total_equity":35605478072.0,"profit_margin":-0.24657316376763713,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-627106021.0,"operating_margin":-0.14092032856665643},{"eps":67.35,"pbr":null,"per":null,"roa":0.030562776541918843,"roe":0.03670220682325282,"revenue":6914415497.0,"market_cap":null,"net_income":1347071816.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.19245781708914853,"total_assets":44075570626.0,"total_equity":36702747126.0,"profit_margin":0.19482077936804093,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":714469739.0,"operating_margin":0.1033304607323629},{"eps":52.92,"pbr":null,"per":null,"roa":0.02457241589554362,"roe":0.029376903010388002,"revenue":6541209037.0,"market_cap":null,"net_income":1058320956.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.20612605657048047,"total_assets":43069471089.0,"total_equity":36025613579.0,"profit_margin":0.16179286581634433,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":722015087.0,"operating_margin":0.11037945476378452},{"eps":-698.6,"pbr":null,"per":null,"roa":-0.3187881754158888,"roe":-0.38860722761423216,"revenue":3681180732.0,"market_cap":null,"net_income":-13971984611.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.3012522195283511,"total_assets":43828428055.0,"total_equity":35954000899.0,"profit_margin":-3.795517152837254,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1838032787.0,"operating_margin":-0.4993052286246727},{"eps":-24.0,"pbr":null,"per":null,"roa":-0.007993172873066856,"roe":-0.009446018753766524,"revenue":7466873779.0,"market_cap":null,"net_income":-473012700.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.011291183096882505,"total_assets":59177088687.0,"total_equity":50075350508.0,"profit_margin":-0.06334815801096187,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-572312210.0,"operating_margin":-0.07664683064679403}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":78.1,"per":20.54,"date":"2024-12","close":1604.0,"source":"reported"},{"eps":78.1,"per":21.29,"date":"2025-01","close":1663.0,"source":"reported"},{"eps":78.1,"per":23.15,"date":"2025-02","close":1808.0,"source":"reported"},{"eps":5.51,"per":526.32,"date":"2025-12","close":2900.0,"source":"reported"},{"eps":5.51,"per":541.74,"date":"2026-01","close":2985.0,"source":"reported"},{"eps":5.51,"per":500.91,"date":"2026-02","close":2760.0,"source":"reported"},{"eps":150.54,"per":17.84,"date":"2026-03","close":2685.0,"source":"reported"},{"eps":150.54,"per":19.46,"date":"2026-04","close":2930.0,"source":"reported"},{"eps":150.54,"per":18.27,"date":"2026-05","close":2750.0,"source":"reported"},{"eps":368.73,"per":5.07,"date":"2026-06","close":1868.0,"source":"reported"},{"eps":368.73,"per":5.76,"date":"2026-07","close":2125.0,"source":"reported"},{"eps":368.73,"per":6.03,"date":"2026-08","close":2225.0,"source":"reported"},{"eps":368.73,"per":5.97,"date":"2026-09","close":2200.0,"source":"reported"},{"eps":368.73,"per":5.63,"date":"2026-10","close":2075.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":122.71,"std":209.28,"count":14,"current":5.63,"lower_1sd":0.0,"upper_1sd":332.0},"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":"그린생명과학","phase":"above-fold","symbol_resolved":true}