{"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":"2026-10-23T09:52:15.613461+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-73.0,"direction":"higher_better","percentile":15},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":15.0,"direction":"higher_better","percentile":67}],"summary":"매출 -73.0%","percentile":41},"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":"F","metrics":[{"name":"RSI (14)","unit":"","value":10.7,"direction":null,"percentile":11},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-45.9,"direction":"higher_better","percentile":16}],"summary":"RSI 11","percentile":19},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -153원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -153, PBR 6.18x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":7.74,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-62.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-23.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":4.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 7.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.55,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.12,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-13.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.16,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.6x, 순차입금비율 0.1x","percentile":46}},"signals":[],"summary":"제이에스링크(127120)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 6399.17억. 현재가 17,160원, 전일 대비 +2.3%, 30일 -45.9%. ROE 7.7%. 기술적 시그널: RSI 11(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 12.92만, 기관 순매도 8.07만.","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":["RSI 11 (30 이하 과매도 구간)","전분기 대비 매출 163% 성장"],"portfolio":null,"technical":{"macd":-3735.318937531236,"grade":"D","trend":"하락","atr_14":2255.0,"rsi_14":10.71221771858714,"sma_20":26586.0,"sma_60":31509.5,"comment":"하락 추세, RSI 11","analysis":"RSI(14) 10.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-3735.32)가 시그널선(-2728.32)을 하회합니다(데드크로스). 현재가가 SMA20(26586)과 SMA60(31510) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 16048~37124 (현재 위치 5%).","bb_lower":16047.800153726444,"bb_upper":37124.19984627356,"macd_signal":-2728.324453171825},"change_pct":1.73,"chart_data":[{"date":"2024-10-23","open":3620,"high":3660,"low":3525,"close":3545,"volume":105639,"rsi_14":73.52,"sma_20":3305.75,"sma_60":3301.08,"sma_120":3011.75},{"date":"2024-10-24","open":3550,"high":3700,"low":3410,"close":3570,"volume":98874,"rsi_14":73.31,"sma_20":3337.75,"sma_60":3308.75,"sma_120":3019.62},{"date":"2024-10-25","open":3570,"high":3620,"low":3485,"close":3565,"volume":64312,"rsi_14":72.13,"sma_20":3366.75,"sma_60":3313.5,"sma_120":3027.75},{"date":"2024-10-28","open":3700,"high":3700,"low":3480,"close":3600,"volume":73805,"rsi_14":77.54,"sma_20":3398.25,"sma_60":3319.67,"sma_120":3037.08},{"date":"2024-10-29","open":3690,"high":3810,"low":3560,"close":3595,"volume":138494,"rsi_14":77.54,"sma_20":3430.75,"sma_60":3326.83,"sma_120":3046.21},{"date":"2024-10-30","open":3555,"high":3600,"low":3470,"close":3555,"volume":128176,"rsi_14":68.88,"sma_20":3461.25,"sma_60":3333.17,"sma_120":3055.25},{"date":"2024-10-31","open":3545,"high":3695,"low":3490,"close":3550,"volume":64866,"rsi_14":28.74,"sma_20":3491.25,"sma_60":3339.25,"sma_120":3062.0},{"date":"2024-11-01","open":3545,"high":3550,"low":3445,"close":3490,"volume":44959,"rsi_14":13.95,"sma_20":3516.5,"sma_60":3342.75,"sma_120":3066.92},{"date":"2024-11-04","open":3410,"high":3580,"low":3390,"close":3420,"volume":125076,"rsi_14":12.77,"sma_20":3536.25,"sma_60":3339.83,"sma_120":3071.25},{"date":"2024-11-05","open":3420,"high":3510,"low":3390,"close":3490,"volume":35954,"rsi_14":27.66,"sma_20":3563.25,"sma_60":3337.5,"sma_120":3076.17},{"date":"2024-11-06","open":3490,"high":3575,"low":3400,"close":3405,"volume":119305,"rsi_14":23.42,"sma_20":3586.25,"sma_60":3338.25,"sma_120":3080.21},{"date":"2024-11-07","open":3450,"high":3730,"low":3405,"close":3690,"volume":235417,"rsi_14":49.4,"sma_20":3611.5,"sma_60":3342.25,"sma_120":3086.83},{"date":"2024-11-08","open":3690,"high":3830,"low":3655,"close":3755,"volume":182182,"rsi_14":53.63,"sma_20":3612.5,"sma_60":3346.0,"sma_120":3094.04},{"date":"2024-11-11","open":3785,"high":3810,"low":3635,"close":3755,"volume":68646,"rsi_14":55.49,"sma_20":3610.25,"sma_60":3349.33,"sma_120":3101.79},{"date":"2024-11-12","open":3735,"high":3960,"low":3625,"close":3905,"volume":219766,"rsi_14":70.0,"sma_20":3617.0,"sma_60":3354.08,"sma_120":3110.83},{"date":"2024-11-13","open":3965,"high":3985,"low":3650,"close":3720,"volume":141927,"rsi_14":57.08,"sma_20":3618.0,"sma_60":3355.5,"sma_120":3118.75},{"date":"2024-11-14","open":3790,"high":3855,"low":3660,"close":3850,"volume":58268,"rsi_14":62.03,"sma_20":3625.5,"sma_60":3359.75,"sma_120":3128.0},{"date":"2024-11-15","open":3905,"high":3955,"low":3690,"close":3835,"volume":127576,"rsi_14":60.09,"sma_20":3632.25,"sma_60":3365.92,"sma_120":3137.21},{"date":"2024-11-18","open":3830,"high":3845,"low":3715,"close":3740,"volume":128364,"rsi_14":55.78,"sma_20":3634.75,"sma_60":3372.25,"sma_120":3146.12},{"date":"2024-11-19","open":3740,"high":3800,"low":3585,"close":3780,"volume":79679,"rsi_14":58.96,"sma_20":3640.75,"sma_60":3381.92,"sma_120":3154.96},{"date":"2024-11-20","open":3780,"high":3795,"low":3650,"close":3775,"volume":53089,"rsi_14":58.96,"sma_20":3652.25,"sma_60":3391.5,"sma_120":3163.88},{"date":"2024-11-21","open":3715,"high":3760,"low":3400,"close":3545,"volume":93560,"rsi_14":51.93,"sma_20":3651.0,"sma_60":3395.08,"sma_120":3172.04},{"date":"2024-11-22","open":3540,"high":3545,"low":3375,"close":3410,"volume":136961,"rsi_14":49.66,"sma_20":3643.25,"sma_60":3392.83,"sma_120":3179.25},{"date":"2024-11-25","open":3410,"high":3710,"low":3410,"close":3705,"volume":121180,"rsi_14":56.27,"sma_20":3648.5,"sma_60":3396.83,"sma_120":3188.75},{"date":"2024-11-26","open":3710,"high":3865,"low":3670,"close":3850,"volume":200363,"rsi_14":62.54,"sma_20":3661.25,"sma_60":3403.5,"sma_120":3199.5},{"date":"2024-11-27","open":3870,"high":4125,"low":3825,"close":4100,"volume":314900,"rsi_14":61.78,"sma_20":3688.5,"sma_60":3416.58,"sma_120":3212.29},{"date":"2024-11-28","open":4100,"high":4200,"low":3900,"close":4070,"volume":308963,"rsi_14":59.24,"sma_20":3714.5,"sma_60":3429.17,"sma_120":3224.67},{"date":"2024-11-29","open":4250,"high":4400,"low":3920,"close":4050,"volume":384406,"rsi_14":58.55,"sma_20":3742.5,"sma_60":3443.0,"sma_120":3237.0},{"date":"2024-12-02","open":4100,"high":4280,"low":4030,"close":4130,"volume":333287,"rsi_14":56.8,"sma_20":3778.0,"sma_60":3458.58,"sma_120":3250.67},{"date":"2024-12-03","open":4130,"high":4240,"low":4065,"close":4175,"volume":182591,"rsi_14":65.02,"sma_20":3812.25,"sma_60":3473.92,"sma_120":3264.17},{"date":"2024-12-04","open":4100,"high":4490,"low":4030,"close":4350,"volume":528583,"rsi_14":66.03,"sma_20":3859.5,"sma_60":3490.08,"sma_120":3279.21},{"date":"2024-12-05","open":4290,"high":4390,"low":4180,"close":4340,"volume":140840,"rsi_14":66.24,"sma_20":3892.0,"sma_60":3509.42,"sma_120":3294.17},{"date":"2024-12-06","open":4340,"high":4450,"low":4195,"close":4265,"volume":205598,"rsi_14":67.1,"sma_20":3917.5,"sma_60":3528.33,"sma_120":3308.62},{"date":"2024-12-09","open":4260,"high":4260,"low":3800,"close":4000,"volume":322314,"rsi_14":56.25,"sma_20":3929.75,"sma_60":3543.08,"sma_120":3320.88},{"date":"2024-12-10","open":4015,"high":4100,"low":3980,"close":4045,"volume":69056,"rsi_14":57.5,"sma_20":3936.75,"sma_60":3558.5,"sma_120":3333.5},{"date":"2024-12-11","open":4010,"high":4140,"low":3960,"close":4080,"volume":70144,"rsi_14":66.67,"sma_20":3954.75,"sma_60":3575.67,"sma_120":3347.38},{"date":"2024-12-12","open":4080,"high":4275,"low":4010,"close":4220,"volume":166765,"rsi_14":75.16,"sma_20":3973.25,"sma_60":3595.17,"sma_120":3362.17},{"date":"2024-12-13","open":4220,"high":4220,"low":4010,"close":4050,"volume":128133,"rsi_14":61.62,"sma_20":3984.0,"sma_60":3611.25,"sma_120":3375.96},{"date":"2024-12-16","open":4090,"high":4385,"low":4090,"close":4195,"volume":220552,"rsi_14":61.62,"sma_20":4006.75,"sma_60":3629.33,"sma_120":3391.04},{"date":"2024-12-17","open":4200,"high":4275,"low":4065,"close":4200,"volume":95078,"rsi_14":54.03,"sma_20":4027.75,"sma_60":3649.25,"sma_120":3404.5},{"date":"2024-12-18","open":4200,"high":4595,"low":4185,"close":4525,"volume":531597,"rsi_14":64.82,"sma_20":4065.25,"sma_60":3674.42,"sma_120":3419.96},{"date":"2024-12-19","open":4470,"high":4755,"low":4385,"close":4730,"volume":548302,"rsi_14":69.77,"sma_20":4124.5,"sma_60":3704.42,"sma_120":3437.0},{"date":"2024-12-20","open":4780,"high":4970,"low":4730,"close":4940,"volume":547384,"rsi_14":71.89,"sma_20":4201.0,"sma_60":3737.0,"sma_120":3455.96},{"date":"2024-12-23","open":5000,"high":5200,"low":4880,"close":5090,"volume":383710,"rsi_14":73.4,"sma_20":4270.25,"sma_60":3772.33,"sma_120":3478.04},{"date":"2024-12-24","open":5090,"high":5290,"low":5050,"close":5160,"volume":407213,"rsi_14":71.89,"sma_20":4335.75,"sma_60":3809.25,"sma_120":3499.42},{"date":"2024-12-26","open":5200,"high":5550,"low":5130,"close":5550,"volume":378048,"rsi_14":77.13,"sma_20":4408.25,"sma_60":3852.67,"sma_120":3522.62},{"date":"2024-12-27","open":5620,"high":5940,"low":5390,"close":5760,"volume":727559,"rsi_14":81.61,"sma_20":4492.75,"sma_60":3899.5,"sma_120":3547.08},{"date":"2024-12-30","open":5730,"high":5940,"low":5560,"close":5680,"volume":332569,"rsi_14":88.53,"sma_20":4574.25,"sma_60":3944.42,"sma_120":3572.42},{"date":"2025-01-02","open":5640,"high":5790,"low":5290,"close":5620,"volume":242353,"rsi_14":85.88,"sma_20":4648.75,"sma_60":3987.67,"sma_120":3596.12},{"date":"2025-01-03","open":5530,"high":5990,"low":5450,"close":5880,"volume":270772,"rsi_14":87.19,"sma_20":4734.0,"sma_60":4036.5,"sma_120":3622.0},{"date":"2025-01-06","open":5880,"high":6410,"low":5840,"close":6300,"volume":743774,"rsi_14":88.52,"sma_20":4831.5,"sma_60":4092.42,"sma_120":3651.08},{"date":"2025-01-07","open":6250,"high":6550,"low":5950,"close":6410,"volume":542578,"rsi_14":94.7,"sma_20":4935.0,"sma_60":4146.17,"sma_120":3679.96},{"date":"2025-01-08","open":6410,"high":6410,"low":5790,"close":5820,"volume":611502,"rsi_14":76.34,"sma_20":5012.75,"sma_60":4180.92,"sma_120":3702.42},{"date":"2025-01-09","open":5860,"high":6100,"low":5530,"close":5760,"volume":449380,"rsi_14":74.84,"sma_20":5100.75,"sma_60":4213.58,"sma_120":3723.46},{"date":"2025-01-10","open":5900,"high":6020,"low":5630,"close":5850,"volume":125832,"rsi_14":72.81,"sma_20":5191.0,"sma_60":4248.25,"sma_120":3745.54},{"date":"2025-01-13","open":5850,"high":5940,"low":5560,"close":5660,"volume":99536,"rsi_14":66.09,"sma_20":5270.0,"sma_60":4280.92,"sma_120":3766.92},{"date":"2025-01-14","open":5550,"high":5710,"low":5420,"close":5460,"volume":134561,"rsi_14":59.03,"sma_20":5332.0,"sma_60":4310.25,"sma_120":3786.92},{"date":"2025-01-15","open":5490,"high":5490,"low":5000,"close":5220,"volume":404420,"rsi_14":52.19,"sma_20":5390.5,"sma_60":4335.58,"sma_120":3805.04},{"date":"2025-01-16","open":5250,"high":5770,"low":5220,"close":5750,"volume":214234,"rsi_14":58.6,"sma_20":5468.25,"sma_60":4369.92,"sma_120":3826.92},{"date":"2025-01-17","open":5750,"high":5970,"low":5120,"close":5120,"volume":298225,"rsi_14":44.14,"sma_20":5514.25,"sma_60":4394.25,"sma_120":3843.58},{"date":"2025-01-20","open":5250,"high":5520,"low":5200,"close":5490,"volume":199858,"rsi_14":46.48,"sma_20":5562.5,"sma_60":4426.67,"sma_120":3863.88},{"date":"2025-01-21","open":5490,"high":5680,"low":5430,"close":5670,"volume":103784,"rsi_14":49.87,"sma_20":5609.5,"sma_60":4461.67,"sma_120":3885.21},{"date":"2025-01-22","open":5820,"high":5820,"low":5380,"close":5410,"volume":95790,"rsi_14":47.46,"sma_20":5633.0,"sma_60":4492.42,"sma_120":3902.96},{"date":"2025-01-23","open":5460,"high":5460,"low":5250,"close":5310,"volume":58827,"rsi_14":42.82,"sma_20":5644.0,"sma_60":4520.92,"sma_120":3920.29},{"date":"2025-01-24","open":5310,"high":5450,"low":5080,"close":5400,"volume":101801,"rsi_14":37.64,"sma_20":5656.0,"sma_60":4551.0,"sma_120":3938.92},{"date":"2025-01-31","open":5400,"high":5460,"low":5190,"close":5240,"volume":77029,"rsi_14":34.15,"sma_20":5640.5,"sma_60":4579.08,"sma_120":3956.12},{"date":"2025-02-03","open":5240,"high":5610,"low":5150,"close":5240,"volume":155205,"rsi_14":40.65,"sma_20":5614.5,"sma_60":4607.25,"sma_120":3973.25},{"date":"2025-02-04","open":5260,"high":5430,"low":5030,"close":5250,"volume":145496,"rsi_14":41.64,"sma_20":5593.0,"sma_60":4636.58,"sma_120":3989.67},{"date":"2025-02-05","open":5250,"high":5700,"low":5150,"close":5460,"volume":129873,"rsi_14":43.85,"sma_20":5585.0,"sma_60":4670.58,"sma_120":4005.21},{"date":"2025-02-06","open":5470,"high":5560,"low":5280,"close":5400,"volume":102595,"rsi_14":45.72,"sma_20":5561.0,"sma_60":4702.42,"sma_120":4019.96},{"date":"2025-02-07","open":5530,"high":5600,"low":5310,"close":5480,"volume":105337,"rsi_14":50.34,"sma_20":5520.0,"sma_60":4737.0,"sma_120":4037.62},{"date":"2025-02-10","open":5570,"high":5640,"low":5350,"close":5600,"volume":125615,"rsi_14":56.79,"sma_20":5479.5,"sma_60":4768.83,"sma_120":4055.54},{"date":"2025-02-11","open":5470,"high":5750,"low":5450,"close":5550,"volume":108020,"rsi_14":45.69,"sma_20":5466.0,"sma_60":4798.75,"sma_120":4072.38},{"date":"2025-02-12","open":5600,"high":6010,"low":5510,"close":6010,"volume":278347,"rsi_14":70.7,"sma_20":5478.5,"sma_60":4836.33,"sma_120":4092.83},{"date":"2025-02-13","open":6200,"high":6250,"low":5850,"close":5990,"volume":204008,"rsi_14":63.89,"sma_20":5485.5,"sma_60":4871.08,"sma_120":4112.58},{"date":"2025-02-14","open":6000,"high":6400,"low":5900,"close":6250,"volume":221925,"rsi_14":65.43,"sma_20":5515.0,"sma_60":4913.25,"sma_120":4134.38},{"date":"2025-02-17","open":6290,"high":6290,"low":5810,"close":5900,"volume":252219,"rsi_14":62.44,"sma_20":5537.0,"sma_60":4947.42,"sma_120":4153.58},{"date":"2025-02-18","open":5950,"high":6300,"low":5860,"close":5950,"volume":105427,"rsi_14":66.67,"sma_20":5573.5,"sma_60":4982.67,"sma_120":4174.29},{"date":"2025-02-19","open":5950,"high":6140,"low":5950,"close":6100,"volume":70684,"rsi_14":67.68,"sma_20":5591.0,"sma_60":5022.0,"sma_120":4197.12},{"date":"2025-02-20","open":6110,"high":6170,"low":5810,"close":5860,"volume":98173,"rsi_14":65.05,"sma_20":5628.0,"sma_60":5056.67,"sma_120":4219.29},{"date":"2025-02-21","open":5860,"high":5950,"low":5770,"close":5840,"volume":69070,"rsi_14":64.42,"sma_20":5645.5,"sma_60":5091.08,"sma_120":4241.29},{"date":"2025-02-24","open":5800,"high":6090,"low":5800,"close":5970,"volume":101674,"rsi_14":66.36,"sma_20":5660.5,"sma_60":5131.5,"sma_120":4263.29},{"date":"2025-02-25","open":5920,"high":6730,"low":5920,"close":6380,"volume":546922,"rsi_14":69.17,"sma_20":5709.0,"sma_60":5181.0,"sma_120":4286.92},{"date":"2025-02-26","open":6390,"high":6500,"low":6000,"close":6040,"volume":167646,"rsi_14":61.94,"sma_20":5745.5,"sma_60":5219.92,"sma_120":4308.38},{"date":"2025-02-27","open":6130,"high":6130,"low":5900,"close":5960,"volume":81200,"rsi_14":58.96,"sma_20":5773.5,"sma_60":5255.08,"sma_120":4329.29},{"date":"2025-02-28","open":5960,"high":6350,"low":5790,"close":6010,"volume":96676,"rsi_14":57.85,"sma_20":5812.0,"sma_60":5286.92,"sma_120":4351.75},{"date":"2025-03-04","open":6160,"high":6310,"low":5930,"close":6160,"volume":120970,"rsi_14":61.25,"sma_20":5858.0,"sma_60":5321.75,"sma_120":4375.46},{"date":"2025-03-05","open":6180,"high":6260,"low":6060,"close":6200,"volume":123621,"rsi_14":54.15,"sma_20":5905.5,"sma_60":5357.58,"sma_120":4400.29},{"date":"2025-03-06","open":6360,"high":6480,"low":6100,"close":6180,"volume":106025,"rsi_14":54.15,"sma_20":5941.5,"sma_60":5391.75,"sma_120":4425.17},{"date":"2025-03-07","open":6180,"high":6180,"low":5820,"close":6030,"volume":136935,"rsi_14":44.95,"sma_20":5973.0,"sma_60":5422.67,"sma_120":4448.29},{"date":"2025-03-10","open":6040,"high":6200,"low":5800,"close":6010,"volume":141844,"rsi_14":52.97,"sma_20":5999.5,"sma_60":5450.33,"sma_120":4470.21},{"date":"2025-03-11","open":5800,"high":6090,"low":5800,"close":6000,"volume":77853,"rsi_14":51.38,"sma_20":6019.5,"sma_60":5478.0,"sma_120":4493.71},{"date":"2025-03-12","open":6000,"high":6350,"low":5950,"close":5960,"volume":93195,"rsi_14":45.88,"sma_20":6040.0,"sma_60":5506.25,"sma_120":4517.29},{"date":"2025-03-13","open":6010,"high":6090,"low":5950,"close":6000,"volume":50250,"rsi_14":54.67,"sma_20":6039.5,"sma_60":5539.58,"sma_120":4541.33},{"date":"2025-03-14","open":5970,"high":6280,"low":5970,"close":6100,"volume":122405,"rsi_14":58.23,"sma_20":6045.0,"sma_60":5573.83,"sma_120":4566.17},{"date":"2025-03-17","open":6090,"high":6370,"low":6070,"close":6250,"volume":358728,"rsi_14":58.75,"sma_20":6045.0,"sma_60":5610.0,"sma_120":4592.83},{"date":"2025-03-18","open":6250,"high":7080,"low":6170,"close":6680,"volume":930904,"rsi_14":59.26,"sma_20":6084.0,"sma_60":5651.0,"sma_120":4623.08},{"date":"2025-03-19","open":6680,"high":6860,"low":6560,"close":6790,"volume":334700,"rsi_14":76.98,"sma_20":6126.0,"sma_60":5696.67,"sma_120":4653.96},{"date":"2025-03-20","open":6880,"high":6880,"low":6550,"close":6600,"volume":254472,"rsi_14":71.33,"sma_20":6151.0,"sma_60":5736.75,"sma_120":4683.04},{"date":"2025-03-21","open":6560,"high":6990,"low":6450,"close":6810,"volume":347337,"rsi_14":74.1,"sma_20":6198.5,"sma_60":5780.25,"sma_120":4714.75},{"date":"2025-03-24","open":6990,"high":7040,"low":6780,"close":7040,"volume":284578,"rsi_14":75.29,"sma_20":6258.5,"sma_60":5822.17,"sma_120":4748.29},{"date":"2025-03-25","open":7090,"high":7400,"low":6960,"close":7260,"volume":419512,"rsi_14":77.6,"sma_20":6323.0,"sma_60":5864.33,"sma_120":4784.38},{"date":"2025-03-26","open":7200,"high":7720,"low":7090,"close":7700,"volume":449216,"rsi_14":82.48,"sma_20":6389.0,"sma_60":5910.33,"sma_120":4823.67},{"date":"2025-03-27","open":7700,"high":7990,"low":7350,"close":7500,"volume":362993,"rsi_14":80.75,"sma_20":6462.0,"sma_60":5950.5,"sma_120":4861.42},{"date":"2025-03-28","open":7430,"high":7500,"low":6870,"close":6920,"volume":255697,"rsi_14":65.42,"sma_20":6510.0,"sma_60":5979.83,"sma_120":4894.54},{"date":"2025-03-31","open":6960,"high":7090,"low":6550,"close":6980,"volume":133591,"rsi_14":66.33,"sma_20":6558.5,"sma_60":6003.67,"sma_120":4928.17},{"date":"2025-04-01","open":6980,"high":7260,"low":6860,"close":7130,"volume":113819,"rsi_14":68.81,"sma_20":6607.0,"sma_60":6026.5,"sma_120":4963.0},{"date":"2025-04-02","open":7130,"high":7460,"low":6980,"close":7300,"volume":179817,"rsi_14":70.06,"sma_20":6662.0,"sma_60":6053.5,"sma_120":4998.96},{"date":"2025-04-03","open":7270,"high":7330,"low":7080,"close":7100,"volume":119143,"rsi_14":64.97,"sma_20":6708.0,"sma_60":6078.17,"sma_120":5032.92},{"date":"2025-04-04","open":7100,"high":7100,"low":6700,"close":6980,"volume":182100,"rsi_14":61.03,"sma_20":6755.5,"sma_60":6096.5,"sma_120":5066.5},{"date":"2025-04-07","open":7150,"high":7280,"low":6770,"close":7000,"volume":287394,"rsi_14":55.52,"sma_20":6805.0,"sma_60":6108.17,"sma_120":5100.29},{"date":"2025-04-08","open":6930,"high":7570,"low":6890,"close":7560,"volume":282460,"rsi_14":61.49,"sma_20":6883.0,"sma_60":6127.33,"sma_120":5136.75},{"date":"2025-04-09","open":7560,"high":8500,"low":7460,"close":8020,"volume":649618,"rsi_14":69.61,"sma_20":6986.0,"sma_60":6164.0,"sma_120":5172.46},{"date":"2025-04-10","open":8020,"high":8400,"low":8020,"close":8140,"volume":202523,"rsi_14":68.84,"sma_20":7093.0,"sma_60":6203.67,"sma_120":5208.62},{"date":"2025-04-11","open":8300,"high":9075,"low":8180,"close":8950,"volume":388231,"rsi_14":73.24,"sma_20":7235.5,"sma_60":6255.33,"sma_120":5251.79},{"date":"2025-04-14","open":9220,"high":9440,"low":8600,"close":8660,"volume":382499,"rsi_14":66.75,"sma_20":7356.0,"sma_60":6305.33,"sma_120":5293.12},{"date":"2025-04-15","open":8660,"high":9420,"low":8660,"close":9400,"volume":265439,"rsi_14":68.97,"sma_20":7492.0,"sma_60":6371.0,"sma_120":5340.62},{"date":"2025-04-16","open":9390,"high":9900,"low":9150,"close":9850,"volume":393952,"rsi_14":74.84,"sma_20":7645.0,"sma_60":6448.17,"sma_120":5391.88},{"date":"2025-04-17","open":9730,"high":9810,"low":9390,"close":9760,"volume":178930,"rsi_14":83.49,"sma_20":7803.0,"sma_60":6515.0,"sma_120":5442.46},{"date":"2025-04-18","open":9760,"high":9900,"low":9510,"close":9710,"volume":74101,"rsi_14":82.27,"sma_20":7948.0,"sma_60":6591.5,"sma_120":5492.88},{"date":"2025-04-21","open":9710,"high":9780,"low":9560,"close":9610,"volume":65533,"rsi_14":79.67,"sma_20":8076.5,"sma_60":6660.17,"sma_120":5543.42},{"date":"2025-04-22","open":9440,"high":9610,"low":8650,"close":8680,"volume":273521,"rsi_14":63.97,"sma_20":8147.5,"sma_60":6710.33,"sma_120":5586.0},{"date":"2025-04-23","open":8670,"high":9490,"low":8670,"close":9480,"volume":160135,"rsi_14":71.48,"sma_20":8236.5,"sma_60":6778.17,"sma_120":5635.29},{"date":"2025-04-24","open":9480,"high":9490,"low":9130,"close":9240,"volume":135197,"rsi_14":69.96,"sma_20":8323.5,"sma_60":6843.67,"sma_120":5682.29},{"date":"2025-04-25","open":9500,"high":9500,"low":8620,"close":9010,"volume":96922,"rsi_14":67.12,"sma_20":8428.0,"sma_60":6903.83,"sma_120":5727.42},{"date":"2025-04-28","open":9030,"high":9620,"low":8750,"close":9470,"volume":108900,"rsi_14":66.55,"sma_20":8552.5,"sma_60":6974.33,"sma_120":5776.71},{"date":"2025-04-29","open":9470,"high":9870,"low":9340,"close":9830,"volume":140210,"rsi_14":65.96,"sma_20":8687.5,"sma_60":7050.83,"sma_120":5829.04},{"date":"2025-04-30","open":9830,"high":9890,"low":9750,"close":9840,"volume":139788,"rsi_14":65.29,"sma_20":8814.5,"sma_60":7127.33,"sma_120":5881.96},{"date":"2025-05-02","open":9950,"high":10650,"low":9900,"close":10500,"volume":445493,"rsi_14":64.33,"sma_20":8984.5,"sma_60":7211.33,"sma_120":5940.96},{"date":"2025-05-07","open":10750,"high":10780,"low":10010,"close":10410,"volume":155035,"rsi_14":66.79,"sma_20":9156.0,"sma_60":7294.83,"sma_120":5998.62},{"date":"2025-05-08","open":10420,"high":10570,"low":9820,"close":10240,"volume":152615,"rsi_14":59.05,"sma_20":9318.0,"sma_60":7374.17,"sma_120":6055.58},{"date":"2025-05-09","open":10240,"high":10360,"low":9680,"close":10060,"volume":160421,"rsi_14":52.4,"sma_20":9443.0,"sma_60":7448.5,"sma_120":6108.67},{"date":"2025-05-12","open":10000,"high":10000,"low":9260,"close":9500,"volume":271833,"rsi_14":47.31,"sma_20":9517.0,"sma_60":7514.33,"sma_120":6156.54},{"date":"2025-05-13","open":9400,"high":9700,"low":9230,"close":9390,"volume":132930,"rsi_14":46.73,"sma_20":9579.5,"sma_60":7570.67,"sma_120":6203.5},{"date":"2025-05-14","open":9400,"high":9500,"low":7800,"close":8470,"volume":687506,"rsi_14":40.03,"sma_20":9555.5,"sma_60":7612.0,"sma_120":6241.54},{"date":"2025-05-15","open":8470,"high":8470,"low":7800,"close":8340,"volume":366562,"rsi_14":46.54,"sma_20":9539.5,"sma_60":7646.83,"sma_120":6280.04},{"date":"2025-05-16","open":8300,"high":8850,"low":8300,"close":8800,"volume":229323,"rsi_14":42.58,"sma_20":9509.5,"sma_60":7695.17,"sma_120":6321.29},{"date":"2025-05-19","open":8800,"high":9150,"low":8650,"close":8930,"volume":141956,"rsi_14":46.53,"sma_20":9463.5,"sma_60":7744.83,"sma_120":6363.75},{"date":"2025-05-20","open":8930,"high":9030,"low":8630,"close":8860,"volume":76301,"rsi_14":48.26,"sma_20":9418.5,"sma_60":7790.83,"sma_120":6406.42},{"date":"2025-05-21","open":8930,"high":9290,"low":8680,"close":9110,"volume":98040,"rsi_14":45.61,"sma_20":9388.5,"sma_60":7845.0,"sma_120":6450.83},{"date":"2025-05-22","open":9110,"high":9480,"low":8650,"close":8650,"volume":141519,"rsi_14":35.95,"sma_20":9340.5,"sma_60":7891.83,"sma_120":6491.46},{"date":"2025-05-23","open":8650,"high":8800,"low":8310,"close":8720,"volume":109684,"rsi_14":36.85,"sma_20":9342.5,"sma_60":7937.67,"sma_120":6534.58},{"date":"2025-05-26","open":8720,"high":8820,"low":8490,"close":8720,"volume":49328,"rsi_14":25.28,"sma_20":9304.5,"sma_60":7976.67,"sma_120":6578.83},{"date":"2025-05-27","open":8730,"high":9000,"low":8570,"close":8730,"volume":41900,"rsi_14":26.14,"sma_20":9279.0,"sma_60":8021.5,"sma_120":6620.71},{"date":"2025-05-28","open":8730,"high":9200,"low":8730,"close":8970,"volume":84765,"rsi_14":32.31,"sma_20":9277.0,"sma_60":8071.67,"sma_120":6663.38},{"date":"2025-05-29","open":8990,"high":9100,"low":8600,"close":8680,"volume":85805,"rsi_14":31.35,"sma_20":9237.5,"sma_60":8116.17,"sma_120":6701.54},{"date":"2025-05-30","open":8790,"high":8790,"low":8480,"close":8640,"volume":67974,"rsi_14":36.48,"sma_20":9178.0,"sma_60":8157.5,"sma_120":6739.62},{"date":"2025-06-02","open":8640,"high":9320,"low":8640,"close":9280,"volume":164647,"rsi_14":48.52,"sma_20":9150.0,"sma_60":8208.83,"sma_120":6783.21},{"date":"2025-06-04","open":9280,"high":9360,"low":8780,"close":9010,"volume":85791,"rsi_14":58.82,"sma_20":9075.5,"sma_60":8256.0,"sma_120":6823.88},{"date":"2025-06-05","open":9010,"high":9200,"low":8830,"close":9050,"volume":115051,"rsi_14":61.95,"sma_20":9007.5,"sma_60":8306.33,"sma_120":6864.5},{"date":"2025-06-09","open":9000,"high":9190,"low":8510,"close":9100,"volume":145496,"rsi_14":55.86,"sma_20":8950.5,"sma_60":8357.83,"sma_120":6904.08},{"date":"2025-06-10","open":9300,"high":9880,"low":9200,"close":9660,"volume":275783,"rsi_14":62.21,"sma_20":8930.5,"sma_60":8418.83,"sma_120":6948.42},{"date":"2025-06-11","open":9590,"high":9590,"low":9280,"close":9400,"volume":79509,"rsi_14":58.49,"sma_20":8925.5,"sma_60":8476.17,"sma_120":6991.21},{"date":"2025-06-12","open":9440,"high":9500,"low":9040,"close":9140,"volume":100946,"rsi_14":50.47,"sma_20":8913.0,"sma_60":8528.5,"sma_120":7034.04},{"date":"2025-06-13","open":9290,"high":9560,"low":9060,"close":9490,"volume":154974,"rsi_14":63.64,"sma_20":8964.0,"sma_60":8585.0,"sma_120":7079.42},{"date":"2025-06-16","open":9800,"high":9800,"low":9390,"close":9540,"volume":232963,"rsi_14":63.4,"sma_20":9024.0,"sma_60":8639.83,"sma_120":7124.92},{"date":"2025-06-17","open":9750,"high":9850,"low":9410,"close":9540,"volume":226416,"rsi_14":63.4,"sma_20":9061.0,"sma_60":8687.5,"sma_120":7169.25},{"date":"2025-06-18","open":9550,"high":9650,"low":9250,"close":9340,"volume":132276,"rsi_14":59.38,"sma_20":9081.5,"sma_60":8730.0,"sma_120":7213.33},{"date":"2025-06-19","open":9240,"high":9500,"low":9110,"close":9260,"volume":101342,"rsi_14":54.69,"sma_20":9101.5,"sma_60":8774.33,"sma_120":7255.54},{"date":"2025-06-20","open":9260,"high":9410,"low":9100,"close":9310,"volume":139640,"rsi_14":61.05,"sma_20":9111.5,"sma_60":8816.0,"sma_120":7298.12},{"date":"2025-06-23","open":9310,"high":9450,"low":8950,"close":9380,"volume":146590,"rsi_14":62.85,"sma_20":9148.0,"sma_60":8855.0,"sma_120":7338.58},{"date":"2025-06-24","open":9340,"high":10120,"low":9290,"close":10020,"volume":231592,"rsi_14":62.85,"sma_20":9213.0,"sma_60":8901.0,"sma_120":7382.67},{"date":"2025-06-25","open":9980,"high":9980,"low":9620,"close":9760,"volume":57950,"rsi_14":63.07,"sma_20":9265.0,"sma_60":8935.33,"sma_120":7422.83},{"date":"2025-06-26","open":9630,"high":9800,"low":9520,"close":9710,"volume":46093,"rsi_14":61.46,"sma_20":9314.0,"sma_60":8972.17,"sma_120":7461.33},{"date":"2025-06-27","open":9850,"high":10000,"low":9730,"close":9990,"volume":92515,"rsi_14":64.31,"sma_20":9365.0,"sma_60":9023.33,"sma_120":7501.58},{"date":"2025-06-30","open":9960,"high":9960,"low":9770,"close":9880,"volume":37832,"rsi_14":54.14,"sma_20":9425.0,"sma_60":9071.67,"sma_120":7537.67},{"date":"2025-07-01","open":9890,"high":10310,"low":9890,"close":10180,"volume":91947,"rsi_14":64.44,"sma_20":9502.0,"sma_60":9122.5,"sma_120":7574.5},{"date":"2025-07-02","open":10180,"high":10400,"low":9950,"close":10380,"volume":99305,"rsi_14":73.48,"sma_20":9557.0,"sma_60":9173.83,"sma_120":7613.67},{"date":"2025-07-03","open":10340,"high":11170,"low":10340,"close":11130,"volume":287948,"rsi_14":76.97,"sma_20":9663.0,"sma_60":9241.0,"sma_120":7659.58},{"date":"2025-07-04","open":11130,"high":11420,"low":10960,"close":11190,"volume":123781,"rsi_14":77.05,"sma_20":9770.0,"sma_60":9311.17,"sma_120":7703.83},{"date":"2025-07-07","open":11350,"high":11600,"low":11350,"close":11590,"volume":107899,"rsi_14":79.71,"sma_20":9894.5,"sma_60":9387.67,"sma_120":7747.92},{"date":"2025-07-08","open":11590,"high":11750,"low":11310,"close":11590,"volume":66069,"rsi_14":84.62,"sma_20":9991.0,"sma_60":9454.83,"sma_120":7791.08},{"date":"2025-07-09","open":11800,"high":13890,"low":11680,"close":13700,"volume":735421,"rsi_14":92.05,"sma_20":10206.0,"sma_60":9549.5,"sma_120":7856.75},{"date":"2025-07-10","open":13700,"high":14000,"low":12390,"close":13470,"volume":308013,"rsi_14":88.1,"sma_20":10422.5,"sma_60":9638.33,"sma_120":7921.0},{"date":"2025-07-11","open":14120,"high":14450,"low":13110,"close":13840,"volume":238773,"rsi_14":88.72,"sma_20":10640.0,"sma_60":9719.83,"sma_120":7987.58},{"date":"2025-07-14","open":13840,"high":14280,"low":13590,"close":13730,"volume":160847,"rsi_14":85.47,"sma_20":10849.5,"sma_60":9804.33,"sma_120":8054.83},{"date":"2025-07-15","open":13730,"high":14180,"low":13230,"close":14060,"volume":190444,"rsi_14":90.57,"sma_20":11075.5,"sma_60":9882.0,"sma_120":8126.5},{"date":"2025-07-16","open":14340,"high":14760,"low":13350,"close":13620,"volume":307712,"rsi_14":84.36,"sma_20":11289.5,"sma_60":9944.83,"sma_120":8196.5},{"date":"2025-07-17","open":13620,"high":13620,"low":12450,"close":12970,"volume":318785,"rsi_14":74.59,"sma_20":11475.0,"sma_60":9998.33,"sma_120":8256.67},{"date":"2025-07-18","open":12970,"high":13200,"low":12590,"close":12890,"volume":121131,"rsi_14":74.96,"sma_20":11654.0,"sma_60":10051.33,"sma_120":8321.42},{"date":"2025-07-21","open":12890,"high":13990,"low":12500,"close":13430,"volume":194233,"rsi_14":75.92,"sma_20":11856.5,"sma_60":10115.0,"sma_120":8387.58},{"date":"2025-07-22","open":14160,"high":15170,"low":13530,"close":14000,"volume":460284,"rsi_14":77.26,"sma_20":12055.5,"sma_60":10203.67,"sma_120":8457.0},{"date":"2025-07-23","open":14290,"high":14680,"low":13750,"close":14530,"volume":177542,"rsi_14":76.48,"sma_20":12294.0,"sma_60":10287.83,"sma_120":8533.0},{"date":"2025-07-24","open":15480,"high":15490,"low":14050,"close":15140,"volume":721094,"rsi_14":78.34,"sma_20":12565.5,"sma_60":10386.17,"sma_120":8614.92},{"date":"2025-07-25","open":15150,"high":15380,"low":14610,"close":15120,"volume":252624,"rsi_14":76.78,"sma_20":12822.0,"sma_60":10488.0,"sma_120":8695.92},{"date":"2025-07-28","open":15120,"high":15290,"low":14350,"close":14550,"volume":197666,"rsi_14":70.67,"sma_20":13055.5,"sma_60":10572.67,"sma_120":8773.5},{"date":"2025-07-29","open":14540,"high":14540,"low":13500,"close":14180,"volume":253992,"rsi_14":54.43,"sma_20":13255.5,"sma_60":10645.17,"sma_120":8848.0},{"date":"2025-07-30","open":14010,"high":14430,"low":13660,"close":14180,"volume":146173,"rsi_14":56.84,"sma_20":13445.5,"sma_60":10717.5,"sma_120":8922.42},{"date":"2025-07-31","open":13730,"high":14650,"low":13220,"close":13860,"volume":216374,"rsi_14":50.19,"sma_20":13582.0,"sma_60":10773.5,"sma_120":8992.42},{"date":"2025-08-01","open":13860,"high":13900,"low":12950,"close":13830,"volume":194450,"rsi_14":50.99,"sma_20":13714.0,"sma_60":10830.5,"sma_120":9062.67},{"date":"2025-08-04","open":13860,"high":15900,"low":13710,"close":15300,"volume":494120,"rsi_14":60.0,"sma_20":13899.5,"sma_60":10914.83,"sma_120":9144.5},{"date":"2025-08-05","open":15350,"high":15740,"low":15050,"close":15300,"volume":208335,"rsi_14":64.58,"sma_20":14085.0,"sma_60":11002.17,"sma_120":9225.33},{"date":"2025-08-06","open":15420,"high":15950,"low":15120,"close":15810,"volume":194584,"rsi_14":75.27,"sma_20":14190.5,"sma_60":11107.33,"sma_120":9310.83},{"date":"2025-08-07","open":15850,"high":15850,"low":14860,"close":15180,"volume":237761,"rsi_14":68.56,"sma_20":14276.0,"sma_60":11203.83,"sma_120":9387.25},{"date":"2025-08-08","open":15600,"high":15600,"low":14830,"close":15210,"volume":96274,"rsi_14":65.72,"sma_20":14344.5,"sma_60":11316.17,"sma_120":9464.08},{"date":"2025-08-11","open":15210,"high":17910,"low":14760,"close":17140,"volume":849094,"rsi_14":72.36,"sma_20":14515.0,"sma_60":11462.83,"sma_120":9554.83},{"date":"2025-08-12","open":17000,"high":17140,"low":16340,"close":16790,"volume":247206,"rsi_14":66.52,"sma_20":14651.5,"sma_60":11596.0,"sma_120":9645.58},{"date":"2025-08-13","open":16500,"high":16860,"low":16420,"close":16740,"volume":120556,"rsi_14":62.74,"sma_20":14807.5,"sma_60":11726.17,"sma_120":9735.5},{"date":"2025-08-14","open":16570,"high":17270,"low":16560,"close":16960,"volume":135648,"rsi_14":64.2,"sma_20":15007.0,"sma_60":11861.17,"sma_120":9826.0},{"date":"2025-08-18","open":17020,"high":17800,"low":16790,"close":17300,"volume":186289,"rsi_14":72.0,"sma_20":15227.5,"sma_60":11997.67,"sma_120":9921.33},{"date":"2025-08-19","open":17300,"high":17850,"low":17150,"close":17260,"volume":138479,"rsi_14":76.01,"sma_20":15419.0,"sma_60":12141.17,"sma_120":10016.5},{"date":"2025-08-20","open":17260,"high":17400,"low":16460,"close":17230,"volume":166649,"rsi_14":75.63,"sma_20":15580.5,"sma_60":12283.0,"sma_120":10110.33},{"date":"2025-08-21","open":16880,"high":17480,"low":16880,"close":17000,"volume":95756,"rsi_14":76.79,"sma_20":15704.0,"sma_60":12421.0,"sma_120":10198.83},{"date":"2025-08-22","open":17010,"high":17380,"low":17010,"close":17160,"volume":96695,"rsi_14":77.8,"sma_20":15805.0,"sma_60":12561.5,"sma_120":10291.5},{"date":"2025-08-25","open":17160,"high":17690,"low":17010,"close":17250,"volume":138750,"rsi_14":71.15,"sma_20":15911.5,"sma_60":12699.5,"sma_120":10385.58},{"date":"2025-08-26","open":17250,"high":17400,"low":17110,"close":17280,"volume":153029,"rsi_14":71.34,"sma_20":16048.0,"sma_60":12842.83,"sma_120":10479.5},{"date":"2025-08-27","open":17300,"high":18890,"low":17300,"close":18380,"volume":445240,"rsi_14":74.57,"sma_20":16258.0,"sma_60":13005.17,"sma_120":10581.33},{"date":"2025-08-28","open":18190,"high":18870,"low":18050,"close":18050,"volume":246608,"rsi_14":79.11,"sma_20":16451.5,"sma_60":13151.33,"sma_120":10680.08},{"date":"2025-08-29","open":18060,"high":18600,"low":17800,"close":18200,"volume":137298,"rsi_14":79.6,"sma_20":16668.5,"sma_60":13304.5,"sma_120":10780.25},{"date":"2025-09-01","open":18200,"high":18440,"low":17100,"close":17900,"volume":295413,"rsi_14":61.11,"sma_20":16872.0,"sma_60":13452.0,"sma_120":10879.17},{"date":"2025-09-02","open":17900,"high":17900,"low":17000,"close":17690,"volume":190450,"rsi_14":63.72,"sma_20":16991.5,"sma_60":13595.17,"sma_120":10976.5},{"date":"2025-09-03","open":17690,"high":18000,"low":17330,"close":17680,"volume":87147,"rsi_14":64.51,"sma_20":17110.5,"sma_60":13728.83,"sma_120":11073.83},{"date":"2025-09-04","open":18200,"high":20300,"low":17070,"close":17660,"volume":1375933,"rsi_14":61.51,"sma_20":17203.0,"sma_60":13866.5,"sma_120":11171.33},{"date":"2025-09-05","open":17660,"high":18090,"low":17040,"close":17830,"volume":191002,"rsi_14":59.23,"sma_20":17335.5,"sma_60":14011.33,"sma_120":11269.92},{"date":"2025-09-08","open":17830,"high":17980,"low":16860,"close":17120,"volume":386324,"rsi_14":48.02,"sma_20":17431.0,"sma_60":14138.5,"sma_120":11361.75},{"date":"2025-09-09","open":17130,"high":17290,"low":16470,"close":16910,"volume":251624,"rsi_14":45.7,"sma_20":17419.5,"sma_60":14261.33,"sma_120":11450.58},{"date":"2025-09-10","open":16930,"high":17680,"low":16930,"close":17560,"volume":192592,"rsi_14":56.76,"sma_20":17458.0,"sma_60":14395.0,"sma_120":11541.25},{"date":"2025-09-11","open":17560,"high":17950,"low":17320,"close":17770,"volume":551881,"rsi_14":57.28,"sma_20":17509.5,"sma_60":14535.5,"sma_120":11632.75},{"date":"2025-09-12","open":17770,"high":18100,"low":17190,"close":17370,"volume":203576,"rsi_14":51.33,"sma_20":17530.0,"sma_60":14670.67,"sma_120":11722.5},{"date":"2025-09-15","open":17490,"high":19800,"low":17490,"close":19420,"volume":1030920,"rsi_14":66.41,"sma_20":17636.0,"sma_60":14839.17,"sma_120":11827.58},{"date":"2025-09-16","open":19860,"high":20250,"low":19110,"close":19480,"volume":448227,"rsi_14":60.04,"sma_20":17747.0,"sma_60":15007.5,"sma_120":11931.25},{"date":"2025-09-17","open":19490,"high":20000,"low":18870,"close":19070,"volume":266398,"rsi_14":59.17,"sma_20":17839.0,"sma_60":15158.33,"sma_120":12029.67},{"date":"2025-09-18","open":19442,"high":20267,"low":18667,"close":19770,"volume":708381,"rsi_14":63.62,"sma_20":17984.0,"sma_60":15327.33,"sma_120":12131.33},{"date":"2025-09-19","open":20200,"high":24000,"low":19770,"close":23550,"volume":978480,"rsi_14":79.46,"sma_20":18303.5,"sma_60":15558.0,"sma_120":12265.08},{"date":"2025-09-22","open":24100,"high":24800,"low":23200,"close":23500,"volume":353924,"rsi_14":80.81,"sma_20":18616.0,"sma_60":15783.17,"sma_120":12403.25},{"date":"2025-09-23","open":23700,"high":25650,"low":23700,"close":25100,"volume":458929,"rsi_14":83.67,"sma_20":19007.0,"sma_60":16036.83,"sma_120":12554.25},{"date":"2025-09-24","open":25100,"high":26000,"low":24650,"close":25100,"volume":240110,"rsi_14":83.82,"sma_20":19343.0,"sma_60":16285.5,"sma_120":12704.0},{"date":"2025-09-25","open":25100,"high":25100,"low":23700,"close":24200,"volume":201877,"rsi_14":77.15,"sma_20":19650.5,"sma_60":16515.83,"sma_120":12844.83},{"date":"2025-09-26","open":24200,"high":25100,"low":23750,"close":24450,"volume":164275,"rsi_14":82.52,"sma_20":19963.0,"sma_60":16737.83,"sma_120":12989.42},{"date":"2025-09-29","open":24450,"high":24850,"low":22900,"close":23500,"volume":293779,"rsi_14":77.44,"sma_20":20243.0,"sma_60":16943.0,"sma_120":13127.08},{"date":"2025-09-30","open":25000,"high":25000,"low":20000,"close":21450,"volume":948431,"rsi_14":64.5,"sma_20":20431.0,"sma_60":17107.33,"sma_120":13247.5},{"date":"2025-10-01","open":21550,"high":22100,"low":21150,"close":21600,"volume":305697,"rsi_14":64.34,"sma_20":20627.0,"sma_60":17274.17,"sma_120":13364.5},{"date":"2025-10-02","open":21804,"high":22306,"low":20297,"close":20950,"volume":419669,"rsi_14":62.7,"sma_20":20786.5,"sma_60":17393.33,"sma_120":13471.42},{"date":"2025-10-10","open":22400,"high":23250,"low":21050,"close":22050,"volume":687072,"rsi_14":60.23,"sma_20":20997.5,"sma_60":17536.33,"sma_120":13587.33},{"date":"2025-10-13","open":23950,"high":24000,"low":22050,"close":23250,"volume":876881,"rsi_14":63.47,"sma_20":21304.0,"sma_60":17693.17,"sma_120":13706.5},{"date":"2025-10-14","open":23900,"high":23900,"low":22050,"close":22350,"volume":430472,"rsi_14":61.33,"sma_20":21576.0,"sma_60":17836.83,"sma_120":13820.58},{"date":"2025-10-15","open":22350,"high":22750,"low":21100,"close":21700,"volume":330797,"rsi_14":56.29,"sma_20":21783.0,"sma_60":17964.17,"sma_120":13923.08},{"date":"2025-10-16","open":21500,"high":22300,"low":21000,"close":21750,"volume":237853,"rsi_14":41.59,"sma_20":21982.0,"sma_60":18099.67,"sma_120":14022.25},{"date":"2025-10-17","open":21450,"high":22250,"low":19310,"close":20100,"volume":412461,"rsi_14":36.18,"sma_20":22118.5,"sma_60":18218.5,"sma_120":14108.42},{"date":"2025-10-20","open":20100,"high":21300,"low":19810,"close":20250,"volume":252955,"rsi_14":27.65,"sma_20":22160.0,"sma_60":18341.17,"sma_120":14196.25},{"date":"2025-10-21","open":20550,"high":21200,"low":20100,"close":20650,"volume":188453,"rsi_14":30.22,"sma_20":22218.5,"sma_60":18461.5,"sma_120":14288.25},{"date":"2025-10-22","open":20650,"high":21500,"low":20150,"close":20950,"volume":188502,"rsi_14":34.74,"sma_20":22312.5,"sma_60":18577.33,"sma_120":14390.5},{"date":"2025-10-23","open":20950,"high":20950,"low":20000,"close":20150,"volume":192286,"rsi_14":30.8,"sma_20":22325.0,"sma_60":18671.0,"sma_120":14479.42},{"date":"2025-10-24","open":20200,"high":20750,"low":19500,"close":20000,"volume":331505,"rsi_14":33.17,"sma_20":22147.5,"sma_60":18752.0,"sma_120":14569.08},{"date":"2025-10-27","open":20150,"high":21100,"low":18240,"close":19200,"volume":707559,"rsi_14":37.7,"sma_20":21932.5,"sma_60":18820.0,"sma_120":14654.0},{"date":"2025-10-28","open":19200,"high":19970,"low":18200,"close":19970,"volume":437538,"rsi_14":41.66,"sma_20":21676.0,"sma_60":18910.33,"sma_120":14741.5},{"date":"2025-10-29","open":20300,"high":20350,"low":19000,"close":19270,"volume":223594,"rsi_14":41.87,"sma_20":21384.5,"sma_60":18995.17,"sma_120":14820.17},{"date":"2025-10-30","open":19310,"high":21600,"low":19225,"close":20700,"volume":613887,"rsi_14":43.22,"sma_20":21209.5,"sma_60":19103.83,"sma_120":14910.67},{"date":"2025-10-31","open":20750,"high":21450,"low":20150,"close":20950,"volume":284056,"rsi_14":37.22,"sma_20":21034.5,"sma_60":19222.0,"sma_120":14997.75},{"date":"2025-11-03","open":22200,"high":22350,"low":20500,"close":20700,"volume":574326,"rsi_14":40.12,"sma_20":20894.5,"sma_60":19336.5,"sma_120":15083.5},{"date":"2025-11-04","open":20800,"high":20800,"low":19800,"close":20100,"volume":332304,"rsi_14":40.36,"sma_20":20827.0,"sma_60":19416.5,"sma_120":15165.67},{"date":"2025-11-05","open":20100,"high":20950,"low":19420,"close":20850,"volume":276656,"rsi_14":45.0,"sma_20":20789.5,"sma_60":19509.0,"sma_120":15255.58},{"date":"2025-11-06","open":20850,"high":21000,"low":20200,"close":20650,"volume":174985,"rsi_14":53.64,"sma_20":20779.5,"sma_60":19589.67,"sma_120":15348.5},{"date":"2025-11-07","open":20300,"high":20700,"low":19930,"close":20500,"volume":182414,"rsi_14":51.66,"sma_20":20702.0,"sma_60":19678.33,"sma_120":15441.08},{"date":"2025-11-10","open":20950,"high":20950,"low":19650,"close":20050,"volume":211631,"rsi_14":46.05,"sma_20":20542.0,"sma_60":19759.0,"sma_120":15537.58},{"date":"2025-11-11","open":20000,"high":20000,"low":19450,"close":19550,"volume":224802,"rsi_14":41.03,"sma_20":20402.0,"sma_60":19799.17,"sma_120":15631.0},{"date":"2025-11-12","open":19670,"high":19900,"low":19235,"close":19590,"volume":163578,"rsi_14":46.02,"sma_20":20296.5,"sma_60":19845.83,"sma_120":15720.92},{"date":"2025-11-13","open":19590,"high":19700,"low":17310,"close":18140,"volume":681804,"rsi_14":38.85,"sma_20":20116.0,"sma_60":19869.17,"sma_120":15797.67},{"date":"2025-11-14","open":18000,"high":18000,"low":16210,"close":16680,"volume":336987,"rsi_14":36.0,"sma_20":19945.0,"sma_60":19864.5,"sma_120":15862.83},{"date":"2025-11-17","open":16800,"high":17680,"low":16700,"close":17130,"volume":236180,"rsi_14":33.64,"sma_20":19789.0,"sma_60":19861.67,"sma_120":15929.67},{"date":"2025-11-18","open":17130,"high":17240,"low":16440,"close":17210,"volume":177428,"rsi_14":37.22,"sma_20":19617.0,"sma_60":19860.83,"sma_120":16001.0},{"date":"2025-11-19","open":17210,"high":18000,"low":17070,"close":17330,"volume":164122,"rsi_14":25.04,"sma_20":19436.0,"sma_60":19862.5,"sma_120":16072.75},{"date":"2025-11-20","open":17400,"high":19060,"low":17400,"close":18960,"volume":315466,"rsi_14":37.76,"sma_20":19376.5,"sma_60":19895.17,"sma_120":16158.08},{"date":"2025-11-21","open":18780,"high":20600,"low":18150,"close":20100,"volume":594891,"rsi_14":46.67,"sma_20":19381.5,"sma_60":19944.17,"sma_120":16252.83},{"date":"2025-11-24","open":20100,"high":20100,"low":19100,"close":19720,"volume":266809,"rsi_14":47.84,"sma_20":19407.5,"sma_60":19985.33,"sma_120":16342.42},{"date":"2025-11-25","open":20050,"high":20100,"low":19450,"close":19870,"volume":161372,"rsi_14":44.02,"sma_20":19402.5,"sma_60":20028.5,"sma_120":16435.67},{"date":"2025-11-26","open":19950,"high":21250,"low":19500,"close":19810,"volume":306483,"rsi_14":44.79,"sma_20":19429.5,"sma_60":20052.33,"sma_120":16528.75},{"date":"2025-11-27","open":19810,"high":19940,"low":19010,"close":19860,"volume":190235,"rsi_14":45.98,"sma_20":19387.5,"sma_60":20082.5,"sma_120":16616.92},{"date":"2025-11-28","open":19670,"high":19940,"low":19530,"close":19790,"volume":102218,"rsi_14":48.28,"sma_20":19329.5,"sma_60":20109.0,"sma_120":16706.75},{"date":"2025-12-01","open":19790,"high":19790,"low":19100,"close":19140,"volume":194720,"rsi_14":47.35,"sma_20":19251.5,"sma_60":20129.67,"sma_120":16790.83},{"date":"2025-12-02","open":19150,"high":19260,"low":18500,"close":19030,"volume":217992,"rsi_14":46.41,"sma_20":19198.0,"sma_60":20152.0,"sma_120":16873.58},{"date":"2025-12-03","open":19030,"high":19310,"low":18820,"close":19210,"volume":188855,"rsi_14":58.19,"sma_20":19116.0,"sma_60":20177.5,"sma_120":16953.17},{"date":"2025-12-04","open":19440,"high":20200,"low":19340,"close":19400,"volume":354189,"rsi_14":75.86,"sma_20":19053.5,"sma_60":20206.5,"sma_120":17036.5},{"date":"2025-12-05","open":19520,"high":20200,"low":19290,"close":19430,"volume":234575,"rsi_14":73.76,"sma_20":19000.0,"sma_60":20233.17,"sma_120":17122.25},{"date":"2025-12-08","open":19430,"high":19500,"low":18880,"close":18880,"volume":149239,"rsi_14":65.73,"sma_20":18941.5,"sma_60":20262.5,"sma_120":17200.5},{"date":"2025-12-09","open":18800,"high":19300,"low":18560,"close":18980,"volume":114700,"rsi_14":65.6,"sma_20":18913.0,"sma_60":20297.0,"sma_120":17279.17},{"date":"2025-12-10","open":18970,"high":19030,"low":18210,"close":18510,"volume":209930,"rsi_14":44.55,"sma_20":18859.0,"sma_60":20312.83,"sma_120":17353.92},{"date":"2025-12-11","open":18530,"high":19700,"low":17550,"close":17900,"volume":439272,"rsi_14":19.44,"sma_20":18847.0,"sma_60":20315.0,"sma_120":17425.25},{"date":"2025-12-12","open":17700,"high":17950,"low":16460,"close":17020,"volume":402191,"rsi_14":17.07,"sma_20":18864.0,"sma_60":20309.17,"sma_120":17489.92},{"date":"2025-12-15","open":16720,"high":16900,"low":15970,"close":16050,"volume":430591,"rsi_14":11.18,"sma_20":18810.0,"sma_60":20253.0,"sma_120":17546.08},{"date":"2025-12-16","open":16190,"high":17400,"low":15560,"close":17010,"volume":490658,"rsi_14":25.95,"sma_20":18800.0,"sma_60":20211.83,"sma_120":17609.67},{"date":"2025-12-17","open":17070,"high":17920,"low":16680,"close":17220,"volume":286639,"rsi_14":27.93,"sma_20":18794.5,"sma_60":20181.0,"sma_120":17669.67},{"date":"2025-12-18","open":17100,"high":17990,"low":16850,"close":17400,"volume":246174,"rsi_14":30.38,"sma_20":18716.5,"sma_60":20139.33,"sma_120":17733.33},{"date":"2025-12-19","open":17400,"high":18000,"low":17020,"close":17620,"volume":217193,"rsi_14":36.57,"sma_20":18592.5,"sma_60":20040.5,"sma_120":17799.25},{"date":"2025-12-22","open":17630,"high":17890,"low":17190,"close":17430,"volume":201880,"rsi_14":36.06,"sma_20":18478.0,"sma_60":19939.33,"sma_120":17861.25},{"date":"2025-12-23","open":17500,"high":17520,"low":16650,"close":17150,"volume":217762,"rsi_14":32.36,"sma_20":18342.0,"sma_60":19806.83,"sma_120":17921.83},{"date":"2025-12-24","open":17140,"high":17550,"low":16980,"close":17300,"volume":177613,"rsi_14":31.9,"sma_20":18216.5,"sma_60":19676.83,"sma_120":17981.17},{"date":"2025-12-26","open":17110,"high":18720,"low":17090,"close":18630,"volume":584561,"rsi_14":44.37,"sma_20":18155.0,"sma_60":19584.0,"sma_120":18049.92},{"date":"2025-12-29","open":19460,"high":20600,"low":18910,"close":19530,"volume":643544,"rsi_14":54.36,"sma_20":18142.0,"sma_60":19502.0,"sma_120":18119.92},{"date":"2025-12-30","open":19300,"high":19300,"low":13860,"close":17850,"volume":2332313,"rsi_14":43.74,"sma_20":18077.5,"sma_60":19407.83,"sma_120":18175.42},{"date":"2026-01-02","open":18000,"high":18500,"low":16230,"close":17200,"volume":298042,"rsi_14":42.89,"sma_20":17986.0,"sma_60":19337.0,"sma_120":18222.17},{"date":"2026-01-05","open":16780,"high":17300,"low":16500,"close":17060,"volume":112404,"rsi_14":45.19,"sma_20":17878.5,"sma_60":19261.33,"sma_120":18267.75},{"date":"2026-01-06","open":16920,"high":17020,"low":16340,"close":16740,"volume":141275,"rsi_14":48.29,"sma_20":17745.5,"sma_60":19192.83,"sma_120":18293.08},{"date":"2026-01-07","open":17220,"high":18250,"low":17220,"close":18250,"volume":263809,"rsi_14":62.61,"sma_20":17686.5,"sma_60":19129.5,"sma_120":18332.92},{"date":"2026-01-08","open":18650,"high":19400,"low":18320,"close":19090,"volume":263122,"rsi_14":62.09,"sma_20":17697.0,"sma_60":19060.17,"sma_120":18376.67},{"date":"2026-01-09","open":19010,"high":19400,"low":18360,"close":18700,"volume":164486,"rsi_14":58.43,"sma_20":17683.0,"sma_60":18999.33,"sma_120":18418.08},{"date":"2026-01-12","open":18600,"high":18600,"low":16990,"close":17480,"volume":165589,"rsi_14":50.41,"sma_20":17631.5,"sma_60":18929.0,"sma_120":18446.58},{"date":"2026-01-13","open":17520,"high":17520,"low":16890,"close":17340,"volume":102643,"rsi_14":48.56,"sma_20":17603.5,"sma_60":18855.5,"sma_120":18477.58},{"date":"2026-01-14","open":17370,"high":17550,"low":16800,"close":17170,"volume":69300,"rsi_14":48.66,"sma_20":17611.0,"sma_60":18806.67,"sma_120":18512.58},{"date":"2026-01-15","open":17910,"high":18330,"low":17250,"close":18250,"volume":107593,"rsi_14":55.23,"sma_20":17721.0,"sma_60":18773.33,"sma_120":18557.25},{"date":"2026-01-16","open":18500,"high":20250,"low":18300,"close":19890,"volume":465486,"rsi_14":60.78,"sma_20":17865.0,"sma_60":18760.67,"sma_120":18611.08},{"date":"2026-01-19","open":20000,"high":21750,"low":20000,"close":21300,"volume":433599,"rsi_14":57.91,"sma_20":18193.5,"sma_60":18762.17,"sma_120":18671.92},{"date":"2026-01-20","open":21300,"high":21400,"low":20050,"close":20200,"volume":274309,"rsi_14":61.07,"sma_20":18322.5,"sma_60":18765.5,"sma_120":18719.17},{"date":"2026-01-21","open":20200,"high":21300,"low":19650,"close":20900,"volume":274846,"rsi_14":67.35,"sma_20":18496.0,"sma_60":18793.83,"sma_120":18767.17},{"date":"2026-01-22","open":20300,"high":22950,"low":19510,"close":22700,"volume":411064,"rsi_14":72.89,"sma_20":18773.5,"sma_60":18839.33,"sma_120":18830.33},{"date":"2026-01-23","open":22450,"high":22900,"low":21400,"close":21850,"volume":220872,"rsi_14":69.88,"sma_20":19001.0,"sma_60":18882.33,"sma_120":18891.17},{"date":"2026-01-26","open":22900,"high":24450,"low":22800,"close":24050,"volume":561320,"rsi_14":71.42,"sma_20":19272.0,"sma_60":18938.17,"sma_120":18973.42},{"date":"2026-01-27","open":22600,"high":23900,"low":22500,"close":23000,"volume":208390,"rsi_14":64.22,"sma_20":19445.5,"sma_60":18972.33,"sma_120":19046.92},{"date":"2026-01-28","open":22800,"high":24450,"low":22750,"close":23800,"volume":232972,"rsi_14":68.01,"sma_20":19743.0,"sma_60":19024.0,"sma_120":19129.75},{"date":"2026-01-29","open":22550,"high":23400,"low":21100,"close":21650,"volume":410310,"rsi_14":63.82,"sma_20":19965.5,"sma_60":19049.83,"sma_120":19194.92},{"date":"2026-01-30","open":21900,"high":22000,"low":20300,"close":20850,"volume":204866,"rsi_14":61.14,"sma_20":20155.0,"sma_60":19049.83,"sma_120":19241.17},{"date":"2026-02-02","open":20000,"high":22450,"low":19980,"close":22250,"volume":317880,"rsi_14":64.96,"sma_20":20430.5,"sma_60":19076.5,"sma_120":19299.08},{"date":"2026-02-03","open":25100,"high":28900,"low":24000,"close":28550,"volume":1469704,"rsi_14":73.2,"sma_20":20945.5,"sma_60":19210.67,"sma_120":19405.25},{"date":"2026-02-04","open":30000,"high":32100,"low":28550,"close":30900,"volume":775998,"rsi_14":74.03,"sma_20":21536.0,"sma_60":19394.17,"sma_120":19536.25},{"date":"2026-02-05","open":30300,"high":32400,"low":29500,"close":31050,"volume":443556,"rsi_14":74.2,"sma_20":22153.5,"sma_60":19577.5,"sma_120":19668.25},{"date":"2026-02-06","open":30350,"high":30500,"low":28200,"close":29150,"volume":309965,"rsi_14":66.67,"sma_20":22737.0,"sma_60":19737.5,"sma_120":19768.33},{"date":"2026-02-09","open":30600,"high":30600,"low":28150,"close":28850,"volume":291449,"rsi_14":69.01,"sma_20":23312.5,"sma_60":19891.83,"sma_120":19868.83},{"date":"2026-02-10","open":29400,"high":29400,"low":28050,"close":28650,"volume":123662,"rsi_14":67.42,"sma_20":23886.5,"sma_60":20067.0,"sma_120":19968.08},{"date":"2026-02-11","open":32700,"high":33800,"low":29400,"close":30000,"volume":582035,"rsi_14":66.74,"sma_20":24474.0,"sma_60":20289.0,"sma_120":20076.75},{"date":"2026-02-12","open":30000,"high":31300,"low":28500,"close":30500,"volume":270956,"rsi_14":70.16,"sma_20":25004.5,"sma_60":20511.83,"sma_120":20186.75},{"date":"2026-02-13","open":30300,"high":32900,"low":29900,"close":32050,"volume":285392,"rsi_14":69.23,"sma_20":25612.5,"sma_60":20759.17,"sma_120":20310.0},{"date":"2026-02-19","open":32000,"high":32000,"low":29100,"close":30700,"volume":353011,"rsi_14":68.25,"sma_20":26082.5,"sma_60":20982.0,"sma_120":20422.25},{"date":"2026-02-20","open":30700,"high":36900,"low":30500,"close":36500,"volume":654726,"rsi_14":74.33,"sma_20":26897.5,"sma_60":21274.33,"sma_120":20584.75},{"date":"2026-02-23","open":35150,"high":38250,"low":35150,"close":37300,"volume":289585,"rsi_14":81.62,"sma_20":27717.5,"sma_60":21561.0,"sma_120":20752.58},{"date":"2026-02-24","open":37300,"high":37800,"low":35000,"close":35700,"volume":259290,"rsi_14":79.06,"sma_20":28367.5,"sma_60":21827.33,"sma_120":20906.33},{"date":"2026-02-25","open":35700,"high":38800,"low":35700,"close":37800,"volume":294591,"rsi_14":79.62,"sma_20":29165.0,"sma_60":22126.17,"sma_120":21077.33},{"date":"2026-02-26","open":37800,"high":39000,"low":36100,"close":36700,"volume":214670,"rsi_14":69.36,"sma_20":29837.5,"sma_60":22903.5,"sma_120":20638.33},{"date":"2026-02-27","open":36800,"high":39550,"low":36750,"close":39050,"volume":260517,"rsi_14":69.36,"sma_20":30600.0,"sma_60":22727.5,"sma_120":21405.0},{"date":"2026-03-03","open":38900,"high":40000,"low":37100,"close":37350,"volume":231647,"rsi_14":63.94,"sma_20":31277.5,"sma_60":23020.17,"sma_120":21564.58},{"date":"2026-03-04","open":36500,"high":36500,"low":29650,"close":31950,"volume":563594,"rsi_14":55.36,"sma_20":31792.5,"sma_60":23233.67,"sma_120":21681.67},{"date":"2026-03-05","open":35100,"high":37950,"low":33500,"close":36050,"volume":426949,"rsi_14":62.04,"sma_20":32552.5,"sma_60":23517.33,"sma_120":21834.67},{"date":"2026-03-06","open":36350,"high":40500,"low":36150,"close":39650,"volume":336412,"rsi_14":66.52,"sma_20":33422.5,"sma_60":23858.0,"sma_120":22017.75},{"date":"2026-03-09","open":37350,"high":38150,"low":35450,"close":37650,"volume":259611,"rsi_14":61.27,"sma_20":33877.5,"sma_60":24162.17,"sma_120":22184.33},{"date":"2026-03-10","open":39850,"high":40150,"low":37500,"close":37700,"volume":237061,"rsi_14":60.75,"sma_20":34217.5,"sma_60":24466.67,"sma_120":22349.92},{"date":"2026-03-11","open":38550,"high":38600,"low":34850,"close":36850,"volume":315538,"rsi_14":57.32,"sma_20":34507.5,"sma_60":24766.17,"sma_120":22514.33},{"date":"2026-03-12","open":37250,"high":39450,"low":36600,"close":38200,"volume":248804,"rsi_14":61.43,"sma_20":34960.0,"sma_60":25086.5,"sma_120":22691.75},{"date":"2026-03-13","open":37800,"high":43200,"low":37450,"close":41900,"volume":359629,"rsi_14":58.79,"sma_20":35612.5,"sma_60":25476.33,"sma_120":22894.58},{"date":"2026-03-16","open":41500,"high":44400,"low":39950,"close":41100,"volume":287798,"rsi_14":56.19,"sma_20":36235.0,"sma_60":26632.17,"sma_120":22465.92},{"date":"2026-03-17","open":42650,"high":42650,"low":39950,"close":40050,"volume":169659,"rsi_14":57.21,"sma_20":36737.5,"sma_60":26246.83,"sma_120":23278.0},{"date":"2026-03-18","open":41150,"high":41300,"low":38000,"close":38650,"volume":242790,"rsi_14":51.44,"sma_20":37145.0,"sma_60":26623.5,"sma_120":23438.25},{"date":"2026-03-19","open":38150,"high":41950,"low":37950,"close":39250,"volume":268755,"rsi_14":54.4,"sma_20":37505.0,"sma_60":26994.17,"sma_120":23603.0},{"date":"2026-03-20","open":40150,"high":40950,"low":38500,"close":40200,"volume":134137,"rsi_14":52.09,"sma_20":37980.0,"sma_60":27377.17,"sma_120":23779.08},{"date":"2026-03-23","open":39450,"high":39450,"low":34600,"close":35250,"volume":395129,"rsi_14":46.59,"sma_20":37917.5,"sma_60":27674.67,"sma_120":23907.0},{"date":"2026-03-24","open":36750,"high":38500,"low":35000,"close":37800,"volume":171785,"rsi_14":60.47,"sma_20":37942.5,"sma_60":28011.0,"sma_120":24025.75},{"date":"2026-03-25","open":37800,"high":38500,"low":36300,"close":37050,"volume":127429,"rsi_14":52.03,"sma_20":38010.0,"sma_60":28338.0,"sma_120":24138.67},{"date":"2026-03-26","open":39350,"high":41100,"low":37200,"close":37350,"volume":189135,"rsi_14":44.6,"sma_20":37987.5,"sma_60":28674.67,"sma_120":24240.75},{"date":"2026-03-27","open":36000,"high":39650,"low":36000,"close":37850,"volume":161384,"rsi_14":50.51,"sma_20":38045.0,"sma_60":29017.17,"sma_120":24347.0},{"date":"2026-03-30","open":37400,"high":38500,"low":36000,"close":38100,"volume":100760,"rsi_14":51.0,"sma_20":37997.5,"sma_60":29341.67,"sma_120":24462.83},{"date":"2026-03-31","open":37900,"high":39900,"low":36600,"close":37950,"volume":128756,"rsi_14":52.85,"sma_20":38027.5,"sma_60":29648.67,"sma_120":24575.33},{"date":"2026-04-01","open":38600,"high":39850,"low":38350,"close":38900,"volume":116336,"rsi_14":51.85,"sma_20":38375.0,"sma_60":29999.5,"sma_120":24703.67},{"date":"2026-04-02","open":39600,"high":40650,"low":38450,"close":38800,"volume":213399,"rsi_14":39.87,"sma_20":38512.5,"sma_60":30359.5,"sma_120":24848.25},{"date":"2026-04-03","open":39700,"high":42500,"low":39200,"close":41150,"volume":290447,"rsi_14":50.15,"sma_20":38587.5,"sma_60":30761.0,"sma_120":25011.17},{"date":"2026-04-06","open":41000,"high":41700,"low":39150,"close":40500,"volume":189595,"rsi_14":51.37,"sma_20":38730.0,"sma_60":31157.0,"sma_120":25174.92},{"date":"2026-04-07","open":41350,"high":41350,"low":38900,"close":40050,"volume":161192,"rsi_14":54.52,"sma_20":38847.5,"sma_60":31520.33,"sma_120":25324.92},{"date":"2026-04-08","open":40600,"high":41300,"low":38500,"close":39350,"volume":224694,"rsi_14":50.32,"sma_20":38972.5,"sma_60":31858.0,"sma_120":25459.08},{"date":"2026-04-09","open":39600,"high":41250,"low":38700,"close":41000,"volume":113376,"rsi_14":52.45,"sma_20":39112.5,"sma_60":32229.67,"sma_120":25614.5},{"date":"2026-04-10","open":40350,"high":42800,"low":40350,"close":42600,"volume":140423,"rsi_14":78.38,"sma_20":39147.5,"sma_60":32648.33,"sma_120":25788.67},{"date":"2026-04-13","open":42150,"high":44350,"low":41650,"close":44200,"volume":165971,"rsi_14":76.67,"sma_20":39302.5,"sma_60":33096.0,"sma_120":25975.75},{"date":"2026-04-14","open":44700,"high":48250,"low":43850,"close":47350,"volume":235132,"rsi_14":85.76,"sma_20":39667.5,"sma_60":33599.0,"sma_120":26202.83},{"date":"2026-04-15","open":48150,"high":49500,"low":47150,"close":48900,"volume":123200,"rsi_14":86.9,"sma_20":40180.0,"sma_60":34109.83,"sma_120":26441.58},{"date":"2026-04-16","open":49300,"high":49900,"low":46200,"close":47150,"volume":162897,"rsi_14":77.51,"sma_20":40575.0,"sma_60":34564.17,"sma_120":26662.42},{"date":"2026-04-17","open":47800,"high":48600,"low":45750,"close":46400,"volume":106676,"rsi_14":73.85,"sma_20":40885.0,"sma_60":34982.5,"sma_120":26874.5},{"date":"2026-04-20","open":45900,"high":46050,"low":41400,"close":43850,"volume":343916,"rsi_14":64.9,"sma_20":41315.0,"sma_60":35376.67,"sma_120":27072.0},{"date":"2026-04-21","open":43850,"high":43850,"low":40100,"close":40950,"volume":408969,"rsi_14":54.71,"sma_20":41472.5,"sma_60":35710.83,"sma_120":27246.58},{"date":"2026-04-22","open":40700,"high":43350,"low":40300,"close":42350,"volume":226606,"rsi_14":57.7,"sma_20":41737.5,"sma_60":36038.33,"sma_120":27439.5},{"date":"2026-04-23","open":43550,"high":44300,"low":42575,"close":44200,"volume":116613,"rsi_14":56.76,"sma_20":42080.0,"sma_60":36410.83,"sma_120":27641.42},{"date":"2026-04-24","open":44250,"high":44550,"low":43000,"close":44000,"volume":88080,"rsi_14":57.92,"sma_20":42387.5,"sma_60":36743.33,"sma_120":27847.5},{"date":"2026-04-27","open":43550,"high":44350,"low":42950,"close":43700,"volume":104332,"rsi_14":58.31,"sma_20":42667.5,"sma_60":37088.33,"sma_120":28039.17},{"date":"2026-04-28","open":43200,"high":43400,"low":40400,"close":42300,"volume":183561,"rsi_14":56.51,"sma_20":42885.0,"sma_60":37396.67,"sma_120":28217.08},{"date":"2026-04-29","open":42300,"high":42450,"low":40350,"close":41100,"volume":213471,"rsi_14":50.23,"sma_20":42995.0,"sma_60":37720.83,"sma_120":28408.42},{"date":"2026-04-30","open":41350,"high":41350,"low":40050,"close":40800,"volume":131763,"rsi_14":29.72,"sma_20":44907.5,"sma_60":41131.67,"sma_120":39532.92},{"date":"2026-05-04","open":40850,"high":44550,"low":40350,"close":44100,"volume":240920,"rsi_14":49.78,"sma_20":43242.5,"sma_60":38417.5,"sma_120":28753.33},{"date":"2026-05-06","open":43500,"high":43500,"low":40250,"close":40650,"volume":244599,"rsi_14":35.37,"sma_20":43250.0,"sma_60":38619.17,"sma_120":28920.0},{"date":"2026-05-07","open":41450,"high":42150,"low":39500,"close":41150,"volume":173382,"rsi_14":32.27,"sma_20":43305.0,"sma_60":38790.0,"sma_120":29092.08},{"date":"2026-05-08","open":41000,"high":47350,"low":40550,"close":43400,"volume":449463,"rsi_14":41.61,"sma_20":43507.5,"sma_60":38995.83,"sma_120":29286.67},{"date":"2026-05-11","open":43600,"high":43600,"low":39900,"close":40400,"volume":286691,"rsi_14":37.8,"sma_20":43477.5,"sma_60":39183.33,"sma_120":29460.42},{"date":"2026-05-12","open":40050,"high":40750,"low":39050,"close":40250,"volume":267847,"rsi_14":41.89,"sma_20":43360.0,"sma_60":39373.33,"sma_120":29632.58},{"date":"2026-05-13","open":40100,"high":40950,"low":38000,"close":40400,"volume":223280,"rsi_14":48.59,"sma_20":43170.0,"sma_60":39569.17,"sma_120":29818.08},{"date":"2026-05-14","open":40550,"high":41350,"low":39900,"close":40500,"volume":114344,"rsi_14":44.9,"sma_20":42827.5,"sma_60":39744.17,"sma_120":30016.58},{"date":"2026-05-15","open":39900,"high":40150,"low":34550,"close":35600,"volume":579141,"rsi_14":29.72,"sma_20":42162.5,"sma_60":39829.17,"sma_120":30170.5},{"date":"2026-05-18","open":36100,"high":36100,"low":32150,"close":33900,"volume":228760,"rsi_14":27.75,"sma_20":41500.0,"sma_60":39860.0,"sma_120":30309.58},{"date":"2026-05-19","open":34400,"high":37000,"low":32750,"close":35900,"volume":229654,"rsi_14":34.02,"sma_20":40975.0,"sma_60":39946.67,"sma_120":30464.33},{"date":"2026-05-20","open":37200,"high":37800,"low":35000,"close":36550,"volume":122383,"rsi_14":37.84,"sma_20":40610.0,"sma_60":39947.5,"sma_120":30610.92},{"date":"2026-05-21","open":36900,"high":39150,"low":34500,"close":35250,"volume":238793,"rsi_14":37.68,"sma_20":40325.0,"sma_60":39913.33,"sma_120":30737.17},{"date":"2026-05-22","open":35300,"high":39650,"low":35250,"close":39400,"volume":250574,"rsi_14":47.46,"sma_20":40177.5,"sma_60":39975.0,"sma_120":30901.17},{"date":"2026-05-26","open":39400,"high":39600,"low":37500,"close":39400,"volume":188430,"rsi_14":40.33,"sma_20":39937.5,"sma_60":40001.67,"sma_120":31063.92},{"date":"2026-05-27","open":38150,"high":39400,"low":36900,"close":37100,"volume":132093,"rsi_14":42.33,"sma_20":39592.5,"sma_60":40008.33,"sma_120":31208.0},{"date":"2026-05-28","open":38000,"high":41000,"low":36400,"close":40600,"volume":390006,"rsi_14":48.95,"sma_20":39437.5,"sma_60":40034.17,"sma_120":31380.83},{"date":"2026-05-29","open":39750,"high":42550,"low":39400,"close":41450,"volume":160842,"rsi_14":46.06,"sma_20":39395.0,"sma_60":40102.5,"sma_120":31561.33},{"date":"2026-06-01","open":41000,"high":43100,"low":39750,"close":42850,"volume":189170,"rsi_14":55.29,"sma_20":39482.5,"sma_60":40284.17,"sma_120":31758.92},{"date":"2026-06-02","open":41800,"high":42000,"low":38100,"close":38850,"volume":162705,"rsi_14":47.41,"sma_20":39385.0,"sma_60":40330.83,"sma_120":31924.08},{"date":"2026-06-04","open":39300,"high":41350,"low":38000,"close":40050,"volume":307845,"rsi_14":49.38,"sma_20":39182.5,"sma_60":40337.5,"sma_120":32097.75},{"date":"2026-06-05","open":39700,"high":40500,"low":37200,"close":39700,"volume":198708,"rsi_14":48.59,"sma_20":39135.0,"sma_60":40371.67,"sma_120":32266.92},{"date":"2026-06-08","open":36250,"high":37950,"low":30000,"close":31450,"volume":269796,"rsi_14":43.44,"sma_20":38650.0,"sma_60":40267.5,"sma_120":32367.08},{"date":"2026-06-09","open":33000,"high":35350,"low":32300,"close":34550,"volume":215846,"rsi_14":50.98,"sma_20":38207.5,"sma_60":40229.17,"sma_120":32497.67},{"date":"2026-06-10","open":34400,"high":34400,"low":27950,"close":30900,"volume":686268,"rsi_14":42.8,"sma_20":37732.5,"sma_60":40107.5,"sma_120":32597.0},{"date":"2026-06-11","open":32500,"high":33050,"low":30250,"close":32850,"volume":80663,"rsi_14":44.86,"sma_20":37362.5,"sma_60":39956.67,"sma_120":32716.5},{"date":"2026-06-12","open":33550,"high":34200,"low":32050,"close":32950,"volume":120146,"rsi_14":46.7,"sma_20":36990.0,"sma_60":39820.83,"sma_120":32841.92},{"date":"2026-06-15","open":34400,"high":36350,"low":34100,"close":35700,"volume":154417,"rsi_14":44.46,"sma_20":36750.0,"sma_60":39748.33,"sma_120":32997.58},{"date":"2026-06-16","open":35950,"high":36450,"low":34850,"close":36100,"volume":78686,"rsi_14":45.12,"sma_20":36775.0,"sma_60":39705.83,"sma_120":33164.67},{"date":"2026-06-17","open":36300,"high":37250,"low":34850,"close":35000,"volume":88252,"rsi_14":38.97,"sma_20":36480.0,"sma_60":39486.67,"sma_120":34251.92},{"date":"2026-06-18","open":35100,"high":35500,"low":33750,"close":35200,"volume":113944,"rsi_14":40.78,"sma_20":36795.0,"sma_60":39551.67,"sma_120":33464.42},{"date":"2026-06-19","open":34600,"high":35900,"low":33000,"close":35900,"volume":133095,"rsi_14":40.48,"sma_20":36762.5,"sma_60":39562.5,"sma_120":33618.58},{"date":"2026-06-22","open":35000,"high":36500,"low":34250,"close":35250,"volume":91701,"rsi_14":36.62,"sma_20":36762.5,"sma_60":39520.0,"sma_120":33765.5},{"date":"2026-06-23","open":34350,"high":35550,"low":30100,"close":30900,"volume":224358,"rsi_14":36.17,"sma_20":36337.5,"sma_60":39417.5,"sma_120":33877.75},{"date":"2026-06-24","open":30800,"high":36200,"low":29350,"close":35150,"volume":202338,"rsi_14":42.3,"sma_20":36125.0,"sma_60":39380.83,"sma_120":34027.75},{"date":"2026-06-25","open":34750,"high":35900,"low":33900,"close":34600,"volume":116489,"rsi_14":42.03,"sma_20":36000.0,"sma_60":39326.67,"sma_120":34171.92},{"date":"2026-06-26","open":34000,"high":36000,"low":32050,"close":34950,"volume":142086,"rsi_14":57.26,"sma_20":35717.5,"sma_60":39274.17,"sma_120":34307.92},{"date":"2026-06-29","open":34700,"high":36750,"low":34300,"close":36200,"volume":118548,"rsi_14":53.71,"sma_20":35455.0,"sma_60":39245.0,"sma_120":34446.83},{"date":"2026-06-30","open":35200,"high":38500,"low":35200,"close":37450,"volume":130054,"rsi_14":66.5,"sma_20":35185.0,"sma_60":39220.83,"sma_120":34610.17},{"date":"2026-07-01","open":37450,"high":38000,"low":35150,"close":36350,"volume":70696,"rsi_14":59.21,"sma_20":35060.0,"sma_60":39180.0,"sma_120":34769.75},{"date":"2026-07-02","open":37300,"high":37600,"low":34000,"close":36150,"volume":124170,"rsi_14":58.38,"sma_20":34865.0,"sma_60":39096.67,"sma_120":34928.83},{"date":"2026-07-03","open":36150,"high":36500,"low":34500,"close":36450,"volume":60718,"rsi_14":52.25,"sma_20":34702.5,"sma_60":39029.17,"sma_120":35093.08},{"date":"2026-07-06","open":36500,"high":37200,"low":35800,"close":36900,"volume":60708,"rsi_14":52.4,"sma_20":34975.0,"sma_60":38976.67,"sma_120":35248.5},{"date":"2026-07-07","open":39450,"high":40000,"low":35500,"close":37500,"volume":254921,"rsi_14":57.72,"sma_20":35122.5,"sma_60":38945.83,"sma_120":35401.92},{"date":"2026-07-08","open":37450,"high":39900,"low":35950,"close":36500,"volume":199910,"rsi_14":53.82,"sma_20":35402.5,"sma_60":38870.83,"sma_120":35550.25},{"date":"2026-07-09","open":38200,"high":38250,"low":35950,"close":37350,"volume":90659,"rsi_14":54.23,"sma_20":35627.5,"sma_60":38783.33,"sma_120":35715.83},{"date":"2026-07-10","open":36750,"high":39500,"low":36750,"close":38950,"volume":122803,"rsi_14":60.22,"sma_20":35927.5,"sma_60":38695.83,"sma_120":35895.92},{"date":"2026-07-13","open":38950,"high":39500,"low":36500,"close":36950,"volume":114927,"rsi_14":69.21,"sma_20":35990.0,"sma_60":38522.5,"sma_120":36060.75},{"date":"2026-07-14","open":36950,"high":37600,"low":36100,"close":36950,"volume":86226,"rsi_14":57.83,"sma_20":36032.5,"sma_60":38323.33,"sma_120":36216.58},{"date":"2026-07-15","open":36850,"high":41250,"low":36750,"close":40250,"volume":257988,"rsi_14":69.82,"sma_20":36295.0,"sma_60":38208.33,"sma_120":36386.25},{"date":"2026-07-16","open":39200,"high":39600,"low":33950,"close":34750,"volume":200942,"rsi_14":49.48,"sma_20":36272.5,"sma_60":38014.17,"sma_120":36498.33},{"date":"2026-07-20","open":34000,"high":34000,"low":31200,"close":32200,"volume":153534,"rsi_14":40.34,"sma_20":36087.5,"sma_60":37820.0,"sma_120":36598.33},{"date":"2026-07-21","open":31900,"high":32850,"low":29925,"close":32600,"volume":135252,"rsi_14":37.78,"sma_20":35955.0,"sma_60":37680.83,"sma_120":36695.83},{"date":"2026-07-22","open":33700,"high":35350,"low":31650,"close":32950,"volume":111977,"rsi_14":41.1,"sma_20":36057.5,"sma_60":37524.17,"sma_120":36781.25},{"date":"2026-07-23","open":33950,"high":35850,"low":33300,"close":34950,"volume":66540,"rsi_14":47.13,"sma_20":36047.5,"sma_60":37370.0,"sma_120":36890.42},{"date":"2026-07-24","open":34150,"high":34650,"low":31600,"close":32850,"volume":69359,"rsi_14":42.07,"sma_20":35960.0,"sma_60":37184.17,"sma_120":36963.75},{"date":"2026-07-27","open":33000,"high":33950,"low":32500,"close":33300,"volume":40930,"rsi_14":42.07,"sma_20":35877.5,"sma_60":37010.83,"sma_120":37049.58},{"date":"2026-07-28","open":32950,"high":32950,"low":30650,"close":32200,"volume":90026,"rsi_14":38.58,"sma_20":35677.5,"sma_60":36842.5,"sma_120":37119.58},{"date":"2026-07-29","open":32850,"high":33200,"low":28000,"close":29950,"volume":152661,"rsi_14":36.61,"sma_20":35302.5,"sma_60":36656.67,"sma_120":37188.75},{"date":"2026-07-30","open":29850,"high":32300,"low":26500,"close":27750,"volume":184434,"rsi_14":31.4,"sma_20":34872.5,"sma_60":36439.17,"sma_120":37246.25},{"date":"2026-07-31","open":29100,"high":30000,"low":28000,"close":28950,"volume":83428,"rsi_14":30.31,"sma_20":34512.5,"sma_60":36186.67,"sma_120":37302.08},{"date":"2026-08-03","open":28950,"high":29850,"low":27750,"close":28000,"volume":102393,"rsi_14":31.62,"sma_20":34090.0,"sma_60":35975.83,"sma_120":37297.5},{"date":"2026-08-04","open":28000,"high":32950,"low":26400,"close":32900,"volume":229897,"rsi_14":43.08,"sma_20":33890.0,"sma_60":35838.33,"sma_120":37314.17},{"date":"2026-08-05","open":34150,"high":37450,"low":32000,"close":35350,"volume":214258,"rsi_14":41.37,"sma_20":33782.5,"sma_60":35704.17,"sma_120":37350.0},{"date":"2026-08-06","open":35850,"high":41250,"low":35300,"close":40100,"volume":419818,"rsi_14":59.67,"sma_20":33962.5,"sma_60":35699.17,"sma_120":37441.25},{"date":"2026-08-07","open":40000,"high":41000,"low":38350,"close":39150,"volume":120191,"rsi_14":63.34,"sma_20":34052.5,"sma_60":35680.83,"sma_120":37527.08},{"date":"2026-08-10","open":39600,"high":41700,"low":39600,"close":40950,"volume":191769,"rsi_14":65.21,"sma_20":34152.5,"sma_60":35690.0,"sma_120":37629.58},{"date":"2026-08-11","open":40550,"high":42400,"low":40050,"close":41000,"volume":127529,"rsi_14":64.83,"sma_20":34355.0,"sma_60":35698.33,"sma_120":37721.25},{"date":"2026-08-12","open":41000,"high":41750,"low":39000,"close":41600,"volume":126551,"rsi_14":62.91,"sma_20":34587.5,"sma_60":35798.33,"sma_120":37813.75},{"date":"2026-08-13","open":41000,"high":43500,"low":39700,"close":41500,"volume":210617,"rsi_14":68.21,"sma_20":34650.0,"sma_60":35925.0,"sma_120":37892.5},{"date":"2026-08-14","open":41700,"high":42000,"low":40000,"close":40500,"volume":101655,"rsi_14":64.81,"sma_20":34937.5,"sma_60":36001.67,"sma_120":37974.17},{"date":"2026-08-18","open":40450,"high":41400,"low":37650,"close":38050,"volume":263606,"rsi_14":61.4,"sma_20":35230.0,"sma_60":36026.67,"sma_120":37987.08},{"date":"2026-08-19","open":36450,"high":37400,"low":35000,"close":36700,"volume":212847,"rsi_14":63.64,"sma_20":35435.0,"sma_60":36050.83,"sma_120":37982.08},{"date":"2026-08-20","open":36950,"high":37500,"low":35650,"close":37250,"volume":83321,"rsi_14":70.56,"sma_20":35650.0,"sma_60":36015.0,"sma_120":37995.0},{"date":"2026-08-21","open":36700,"high":37350,"low":33700,"close":34000,"volume":209336,"rsi_14":60.04,"sma_20":35602.5,"sma_60":35925.0,"sma_120":37963.33},{"date":"2026-08-24","open":35300,"high":35300,"low":33200,"close":34300,"volume":119173,"rsi_14":62.86,"sma_20":35675.0,"sma_60":35878.33,"sma_120":37943.33},{"date":"2026-08-25","open":34150,"high":34500,"low":31800,"close":34400,"volume":120526,"rsi_14":53.81,"sma_20":35730.0,"sma_60":35775.0,"sma_120":37904.58},{"date":"2026-08-26","open":34550,"high":34550,"low":32450,"close":33500,"volume":184749,"rsi_14":44.9,"sma_20":35795.0,"sma_60":35642.5,"sma_120":37872.5},{"date":"2026-08-27","open":33850,"high":34900,"low":33100,"close":34000,"volume":137163,"rsi_14":28.06,"sma_20":35997.5,"sma_60":35495.0,"sma_120":37889.58},{"date":"2026-08-28","open":34000,"high":34000,"low":32950,"close":33950,"volume":52156,"rsi_14":30.0,"sma_20":36307.5,"sma_60":35413.33,"sma_120":37872.08},{"date":"2026-08-31","open":33250,"high":33450,"low":32400,"close":33000,"volume":46353,"rsi_14":17.28,"sma_20":36510.0,"sma_60":35295.83,"sma_120":37816.67},{"date":"2026-09-01","open":32350,"high":32550,"low":30600,"close":32000,"volume":156746,"rsi_14":15.65,"sma_20":36710.0,"sma_60":35167.5,"sma_120":37769.58},{"date":"2026-09-02","open":30750,"high":31450,"low":30300,"close":30700,"volume":112460,"rsi_14":10.51,"sma_20":36600.0,"sma_60":35155.0,"sma_120":37711.25},{"date":"2026-09-03","open":31000,"high":31000,"low":29300,"close":29900,"volume":142043,"rsi_14":10.0,"sma_20":36327.5,"sma_60":35077.5,"sma_120":37653.33},{"date":"2026-09-04","open":30100,"high":35150,"low":29800,"close":33600,"volume":468934,"rsi_14":29.94,"sma_20":36002.5,"sma_60":35122.5,"sma_120":37615.0},{"date":"2026-09-07","open":33000,"high":33350,"low":31750,"close":32400,"volume":202439,"rsi_14":32.29,"sma_20":35665.0,"sma_60":35115.0,"sma_120":37535.83},{"date":"2026-09-08","open":32400,"high":34050,"low":31100,"close":31700,"volume":216410,"rsi_14":33.66,"sma_20":35202.5,"sma_60":35094.17,"sma_120":37457.5},{"date":"2026-09-09","open":32250,"high":33250,"low":31700,"close":33000,"volume":123912,"rsi_14":36.76,"sma_20":34802.5,"sma_60":35049.17,"sma_120":37398.75},{"date":"2026-09-10","open":32650,"high":33150,"low":31500,"close":32650,"volume":157361,"rsi_14":44.87,"sma_20":34355.0,"sma_60":34991.67,"sma_120":37348.75},{"date":"2026-09-11","open":31900,"high":32350,"low":31400,"close":31450,"volume":95238,"rsi_14":39.86,"sma_20":33852.5,"sma_60":34932.5,"sma_120":37283.75},{"date":"2026-09-14","open":31450,"high":31500,"low":29950,"close":30150,"volume":93584,"rsi_14":36.07,"sma_20":33335.0,"sma_60":34848.33,"sma_120":37200.0},{"date":"2026-09-15","open":30850,"high":31400,"low":29800,"close":30250,"volume":77287,"rsi_14":38.75,"sma_20":32945.0,"sma_60":34754.17,"sma_120":37158.33},{"date":"2026-09-16","open":30250,"high":32300,"low":29400,"close":31150,"volume":168990,"rsi_14":40.4,"sma_20":32667.5,"sma_60":34685.83,"sma_120":37102.92},{"date":"2026-09-17","open":30900,"high":32850,"low":30700,"close":32250,"volume":101099,"rsi_14":44.65,"sma_20":32417.5,"sma_60":34708.33,"sma_120":37062.92},{"date":"2026-09-18","open":32550,"high":32950,"low":31200,"close":32450,"volume":845121,"rsi_14":48.18,"sma_20":32340.0,"sma_60":34663.33,"sma_120":37022.08},{"date":"2026-09-21","open":33500,"high":34850,"low":31800,"close":34400,"volume":407074,"rsi_14":57.45,"sma_20":32345.0,"sma_60":34660.0,"sma_120":36993.33},{"date":"2026-09-22","open":34700,"high":34700,"low":32200,"close":32450,"volume":135842,"rsi_14":55.22,"sma_20":32247.5,"sma_60":34618.33,"sma_120":36946.25},{"date":"2026-09-23","open":32350,"high":32900,"low":31750,"close":32000,"volume":65750,"rsi_14":56.4,"sma_20":32172.5,"sma_60":34548.33,"sma_120":36896.67},{"date":"2026-09-28","open":32100,"high":33450,"low":31700,"close":32150,"volume":416946,"rsi_14":44.36,"sma_20":32080.0,"sma_60":34460.0,"sma_120":36840.42},{"date":"2026-09-29","open":32100,"high":32100,"low":29200,"close":30300,"volume":279262,"rsi_14":42.22,"sma_20":31897.5,"sma_60":34359.17,"sma_120":36769.58},{"date":"2026-09-30","open":30250,"high":31100,"low":29200,"close":30350,"volume":119651,"rsi_14":44.75,"sma_20":31765.0,"sma_60":34262.5,"sma_120":36679.58},{"date":"2026-10-01","open":30450,"high":30750,"low":29900,"close":30400,"volume":100533,"rsi_14":38.79,"sma_20":31685.0,"sma_60":34161.67,"sma_120":36595.42},{"date":"2026-10-02","open":30400,"high":30400,"low":29000,"close":29700,"volume":166864,"rsi_14":37.66,"sma_20":31635.0,"sma_60":34041.67,"sma_120":36509.17},{"date":"2026-10-06","open":29750,"high":30350,"low":28800,"close":30000,"volume":163636,"rsi_14":43.44,"sma_20":31640.0,"sma_60":33916.67,"sma_120":36431.25},{"date":"2026-10-07","open":29850,"high":29850,"low":27800,"close":27900,"volume":173364,"rsi_14":40.51,"sma_20":31355.0,"sma_60":33773.33,"sma_120":36322.08},{"date":"2026-10-08","open":27900,"high":30000,"low":26200,"close":28500,"volume":189369,"rsi_14":42.91,"sma_20":31160.0,"sma_60":33625.83,"sma_120":36204.58},{"date":"2026-10-12","open":28000,"high":28400,"low":26750,"close":27100,"volume":115383,"rsi_14":34.24,"sma_20":30930.0,"sma_60":33428.33,"sma_120":36062.08},{"date":"2026-10-13","open":26150,"high":26150,"low":23700,"close":25650,"volume":211858,"rsi_14":25.0,"sma_20":30562.5,"sma_60":33240.0,"sma_120":35881.25},{"date":"2026-10-14","open":25400,"high":25700,"low":23650,"close":24400,"volume":320774,"rsi_14":21.75,"sma_20":30150.0,"sma_60":33030.83,"sma_120":35677.08},{"date":"2026-10-15","open":22700,"high":23500,"low":20300,"close":20650,"volume":291266,"rsi_14":7.17,"sma_20":29610.0,"sma_60":32704.17,"sma_120":35456.25},{"date":"2026-10-16","open":21200,"high":22150,"low":19700,"close":21100,"volume":440109,"rsi_14":11.0,"sma_20":29157.5,"sma_60":32476.67,"sma_120":35245.42},{"date":"2026-10-19","open":20200,"high":20950,"low":19570,"close":20800,"volume":121844,"rsi_14":11.11,"sma_20":28685.0,"sma_60":32286.67,"sma_120":35053.33},{"date":"2026-10-20","open":20400,"high":20400,"low":18120,"close":18320,"volume":178236,"rsi_14":8.67,"sma_20":28043.5,"sma_60":32048.67,"sma_120":34864.75},{"date":"2026-10-21","open":18770,"high":19530,"low":17900,"close":18770,"volume":284048,"rsi_14":12.39,"sma_20":27369.5,"sma_60":31812.33,"sma_120":34668.25},{"date":"2026-10-22","open":18430,"high":18480,"low":16590,"close":16780,"volume":168100,"rsi_14":10.71,"sma_20":26586.0,"sma_60":31509.5,"sma_120":34439.75},{"date":"2026-10-23","open":16399,"high":17073,"low":15256,"close":17070,"volume":169749}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-152.71,"pbr":6.15,"per":null,"roa":4.27,"roe":7.74,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":22811115441.0,"analysis":"ROE 7.7%입니다. 시가총액 6399.17억. 매출 228.11억, 영업이익 -143.64억.","eps_basis":"TTM","debt_ratio":0.8134596759526004,"market_cap":636561261960,"net_income":-5287095935.0,"total_debt":84194364847.0,"ttm_window":"2025Q3~2026Q2","gross_margin":42.98,"total_assets":187695948682.0,"total_equity":103501583835.0,"profit_margin":-23.18,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-14363592330.0,"operating_margin":-62.97,"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":17070.0,"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":8503.0},{"date":"2016-10-25","close":8232.0},{"date":"2016-10-26","close":8096.0},{"date":"2016-10-27","close":8328.0},{"date":"2016-10-28","close":8164.0},{"date":"2016-10-31","close":7786.0},{"date":"2016-11-01","close":7786.0},{"date":"2016-11-02","close":7215.0},{"date":"2016-11-03","close":7331.0},{"date":"2016-11-04","close":7302.0},{"date":"2016-11-07","close":7428.0},{"date":"2016-11-08","close":7457.0},{"date":"2016-11-09","close":6779.0},{"date":"2016-11-10","close":7457.0},{"date":"2016-11-11","close":7457.0},{"date":"2016-11-14","close":7660.0},{"date":"2016-11-15","close":7621.0},{"date":"2016-11-16","close":7612.0},{"date":"2016-11-17","close":7670.0},{"date":"2016-11-18","close":7370.0},{"date":"2016-11-21","close":6895.0},{"date":"2016-11-22","close":6711.0},{"date":"2016-11-23","close":6314.0},{"date":"2016-11-24","close":6140.0},{"date":"2016-11-25","close":6256.0},{"date":"2016-11-28","close":6043.0},{"date":"2016-11-29","close":5975.0},{"date":"2016-11-30","close":5888.0},{"date":"2016-12-01","close":5694.0},{"date":"2016-12-02","close":5675.0},{"date":"2016-12-05","close":5627.0},{"date":"2016-12-06","close":5520.0},{"date":"2016-12-07","close":5520.0},{"date":"2016-12-08","close":5365.0},{"date":"2016-12-09","close":5462.0},{"date":"2016-12-12","close":5617.0},{"date":"2016-12-13","close":5723.0},{"date":"2016-12-14","close":5597.0},{"date":"2016-12-15","close":5752.0},{"date":"2016-12-16","close":5781.0},{"date":"2016-12-19","close":5781.0},{"date":"2016-12-20","close":5675.0},{"date":"2016-12-21","close":5656.0},{"date":"2016-12-22","close":5801.0},{"date":"2016-12-23","close":5907.0},{"date":"2016-12-26","close":5811.0},{"date":"2016-12-27","close":5936.0},{"date":"2016-12-28","close":6392.0},{"date":"2016-12-29","close":6614.0},{"date":"2017-01-02","close":6459.0},{"date":"2017-01-03","close":6566.0},{"date":"2017-01-04","close":6508.0},{"date":"2017-01-05","close":6537.0},{"date":"2017-01-06","close":6392.0},{"date":"2017-01-09","close":6256.0},{"date":"2017-01-10","close":6140.0},{"date":"2017-01-11","close":6033.0},{"date":"2017-01-12","close":5878.0},{"date":"2017-01-13","close":5888.0},{"date":"2017-01-16","close":5723.0},{"date":"2017-01-17","close":5520.0},{"date":"2017-01-18","close":5433.0},{"date":"2017-01-19","close":5636.0},{"date":"2017-01-20","close":5840.0},{"date":"2017-01-23","close":5646.0},{"date":"2017-01-24","close":5617.0},{"date":"2017-01-25","close":5501.0},{"date":"2017-01-26","close":5714.0},{"date":"2017-01-31","close":5772.0},{"date":"2017-02-01","close":5772.0},{"date":"2017-02-02","close":5656.0},{"date":"2017-02-03","close":5520.0},{"date":"2017-02-06","close":5326.0},{"date":"2017-02-07","close":4842.0},{"date":"2017-02-08","close":4697.0},{"date":"2017-02-09","close":4692.0},{"date":"2017-02-10","close":4629.0},{"date":"2017-02-13","close":4852.0},{"date":"2017-02-14","close":4774.0},{"date":"2017-02-15","close":4939.0},{"date":"2017-02-16","close":4968.0},{"date":"2017-02-17","close":4929.0},{"date":"2017-02-20","close":4929.0},{"date":"2017-02-21","close":5210.0},{"date":"2017-02-22","close":5365.0},{"date":"2017-02-23","close":6198.0},{"date":"2017-02-24","close":6014.0},{"date":"2017-02-27","close":5849.0},{"date":"2017-02-28","close":5781.0},{"date":"2017-03-02","close":5588.0},{"date":"2017-03-03","close":5685.0},{"date":"2017-03-06","close":5704.0},{"date":"2017-03-07","close":5694.0},{"date":"2017-03-08","close":5549.0},{"date":"2017-03-09","close":5936.0},{"date":"2017-03-10","close":6217.0},{"date":"2017-03-13","close":5956.0},{"date":"2017-03-14","close":5675.0},{"date":"2017-03-15","close":5539.0},{"date":"2017-03-16","close":5530.0},{"date":"2017-03-17","close":5520.0},{"date":"2017-03-20","close":5646.0},{"date":"2017-03-21","close":5956.0},{"date":"2017-03-22","close":5995.0},{"date":"2017-03-23","close":5830.0},{"date":"2017-03-24","close":5336.0},{"date":"2017-03-27","close":4600.0},{"date":"2017-03-28","close":4765.0},{"date":"2017-03-29","close":4740.0},{"date":"2017-03-30","close":3322.0},{"date":"2017-03-31","close":4314.0},{"date":"2017-04-03","close":4561.0},{"date":"2017-04-04","close":4329.0},{"date":"2017-04-05","close":4343.0},{"date":"2017-04-06","close":4397.0},{"date":"2017-04-07","close":4774.0},{"date":"2017-04-10","close":4697.0},{"date":"2017-04-11","close":4697.0},{"date":"2017-04-12","close":4774.0},{"date":"2017-04-13","close":4750.0},{"date":"2017-04-14","close":4692.0},{"date":"2017-04-17","close":4745.0},{"date":"2017-04-18","close":4949.0},{"date":"2017-04-19","close":4968.0},{"date":"2017-04-20","close":5278.0},{"date":"2017-04-21","close":5259.0},{"date":"2017-04-24","close":5036.0},{"date":"2017-04-25","close":5104.0},{"date":"2017-04-26","close":5045.0},{"date":"2017-04-27","close":5191.0},{"date":"2017-04-28","close":5055.0},{"date":"2017-05-02","close":4987.0},{"date":"2017-05-04","close":5152.0},{"date":"2017-05-08","close":5133.0},{"date":"2017-05-10","close":5075.0},{"date":"2017-05-11","close":4987.0},{"date":"2017-05-12","close":4939.0},{"date":"2017-05-15","close":4697.0},{"date":"2017-05-16","close":4697.0},{"date":"2017-05-17","close":4537.0},{"date":"2017-05-18","close":4358.0},{"date":"2017-05-19","close":4358.0},{"date":"2017-05-22","close":4358.0},{"date":"2017-05-23","close":4285.0},{"date":"2017-05-24","close":4455.0},{"date":"2017-05-25","close":4537.0},{"date":"2017-05-26","close":4392.0},{"date":"2017-05-29","close":4363.0},{"date":"2017-05-30","close":4251.0},{"date":"2017-05-31","close":4334.0},{"date":"2017-06-01","close":4261.0},{"date":"2017-06-02","close":4324.0},{"date":"2017-06-05","close":4329.0},{"date":"2017-06-07","close":4217.0},{"date":"2017-06-08","close":4552.0},{"date":"2017-06-09","close":4518.0},{"date":"2017-06-12","close":4460.0},{"date":"2017-06-13","close":4198.0},{"date":"2017-06-14","close":4155.0},{"date":"2017-06-15","close":4116.0},{"date":"2017-06-16","close":3971.0},{"date":"2017-06-19","close":4009.0},{"date":"2017-06-20","close":3854.0},{"date":"2017-06-21","close":3946.0},{"date":"2017-06-22","close":3772.0},{"date":"2017-06-23","close":3743.0},{"date":"2017-06-26","close":3641.0},{"date":"2017-06-27","close":3578.0},{"date":"2017-06-28","close":3573.0},{"date":"2017-06-29","close":3777.0},{"date":"2017-06-30","close":3699.0},{"date":"2017-07-03","close":3719.0},{"date":"2017-07-04","close":3651.0},{"date":"2017-07-05","close":3719.0},{"date":"2017-07-06","close":3699.0},{"date":"2017-07-07","close":3690.0},{"date":"2017-07-10","close":3598.0},{"date":"2017-07-11","close":3651.0},{"date":"2017-07-12","close":3651.0},{"date":"2017-07-13","close":3632.0},{"date":"2017-07-14","close":3583.0},{"date":"2017-07-17","close":3540.0},{"date":"2017-07-18","close":3578.0},{"date":"2017-07-19","close":3820.0},{"date":"2017-07-20","close":3980.0},{"date":"2017-07-21","close":3980.0},{"date":"2017-07-24","close":3966.0},{"date":"2017-07-25","close":3956.0},{"date":"2017-07-26","close":3888.0},{"date":"2017-07-27","close":3806.0},{"date":"2017-07-28","close":3825.0},{"date":"2017-07-31","close":3724.0},{"date":"2017-08-01","close":3806.0},{"date":"2017-08-02","close":3825.0},{"date":"2017-08-03","close":3719.0},{"date":"2017-08-04","close":3777.0},{"date":"2017-08-07","close":3845.0},{"date":"2017-08-08","close":4048.0},{"date":"2017-08-09","close":4266.0},{"date":"2017-08-10","close":4174.0},{"date":"2017-08-11","close":3849.0},{"date":"2017-08-14","close":3612.0},{"date":"2017-08-16","close":3564.0},{"date":"2017-08-17","close":3670.0},{"date":"2017-08-18","close":3859.0},{"date":"2017-08-21","close":4004.0},{"date":"2017-08-22","close":3922.0},{"date":"2017-08-23","close":3903.0},{"date":"2017-08-24","close":3728.0},{"date":"2017-08-25","close":3728.0},{"date":"2017-08-28","close":3801.0},{"date":"2017-08-29","close":3728.0},{"date":"2017-08-30","close":3816.0},{"date":"2017-08-31","close":3893.0},{"date":"2017-09-01","close":3898.0},{"date":"2017-09-04","close":3801.0},{"date":"2017-09-05","close":3787.0},{"date":"2017-09-06","close":3738.0},{"date":"2017-09-07","close":3772.0},{"date":"2017-09-08","close":3816.0},{"date":"2017-09-11","close":4029.0},{"date":"2017-09-12","close":4063.0},{"date":"2017-09-13","close":4014.0},{"date":"2017-09-14","close":3946.0},{"date":"2017-09-15","close":3912.0},{"date":"2017-09-18","close":4000.0},{"date":"2017-09-19","close":4290.0},{"date":"2017-09-20","close":4135.0},{"date":"2017-09-21","close":4029.0},{"date":"2017-09-22","close":3961.0},{"date":"2017-09-25","close":3767.0},{"date":"2017-09-26","close":3728.0},{"date":"2017-09-27","close":3728.0},{"date":"2017-09-28","close":3757.0},{"date":"2017-09-29","close":3835.0},{"date":"2017-10-10","close":3859.0},{"date":"2017-10-11","close":3922.0},{"date":"2017-10-12","close":3922.0},{"date":"2017-10-13","close":3956.0},{"date":"2017-10-16","close":3869.0},{"date":"2017-10-17","close":3874.0},{"date":"2017-10-18","close":3966.0},{"date":"2017-10-19","close":4029.0},{"date":"2017-10-20","close":3966.0},{"date":"2017-10-23","close":3849.0},{"date":"2017-10-24","close":3854.0},{"date":"2017-10-25","close":4033.0},{"date":"2017-10-26","close":4198.0},{"date":"2017-10-27","close":4145.0},{"date":"2017-10-30","close":4227.0},{"date":"2017-10-31","close":4305.0},{"date":"2017-11-01","close":4339.0},{"date":"2017-11-02","close":4193.0},{"date":"2017-11-03","close":4600.0},{"date":"2017-11-06","close":4552.0},{"date":"2017-11-07","close":4581.0},{"date":"2017-11-08","close":5946.0},{"date":"2017-11-09","close":6043.0},{"date":"2017-11-10","close":5617.0},{"date":"2017-11-13","close":5752.0},{"date":"2017-11-14","close":5472.0},{"date":"2017-11-15","close":5288.0},{"date":"2017-11-16","close":5355.0},{"date":"2017-11-17","close":5878.0},{"date":"2017-11-20","close":6004.0},{"date":"2017-11-21","close":5811.0},{"date":"2017-11-22","close":5326.0},{"date":"2017-11-23","close":5200.0},{"date":"2017-11-24","close":5268.0},{"date":"2017-11-27","close":4842.0},{"date":"2017-11-28","close":4663.0},{"date":"2017-11-29","close":4779.0},{"date":"2017-11-30","close":4658.0},{"date":"2017-12-01","close":5045.0},{"date":"2017-12-04","close":5123.0},{"date":"2017-12-05","close":5084.0},{"date":"2017-12-06","close":5036.0},{"date":"2017-12-07","close":4842.0},{"date":"2017-12-08","close":4658.0},{"date":"2017-12-11","close":4861.0},{"date":"2017-12-12","close":4716.0},{"date":"2017-12-13","close":4861.0},{"date":"2017-12-14","close":4968.0},{"date":"2017-12-15","close":5075.0},{"date":"2017-12-18","close":5501.0},{"date":"2017-12-19","close":5568.0},{"date":"2017-12-20","close":5423.0},{"date":"2017-12-21","close":5597.0},{"date":"2017-12-22","close":5384.0},{"date":"2017-12-26","close":5133.0},{"date":"2017-12-27","close":5355.0},{"date":"2017-12-28","close":5617.0},{"date":"2018-01-02","close":5822.0137},{"date":"2018-01-03","close":5633.9033},{"date":"2018-01-04","close":5511.6318},{"date":"2018-01-05","close":5718.5532},{"date":"2018-01-08","close":5596.2812},{"date":"2018-01-09","close":5361.1436},{"date":"2018-01-10","close":5408.1709},{"date":"2018-01-11","close":5408.1709},{"date":"2018-01-12","close":5633.9033},{"date":"2018-01-15","close":6358.1279},{"date":"2018-01-16","close":6320.5059},{"date":"2018-01-17","close":6207.6401},{"date":"2018-01-18","close":6273.4785},{"date":"2018-01-19","close":6602.6714},{"date":"2018-01-22","close":6395.75},{"date":"2018-01-23","close":6423.9668},{"date":"2018-01-24","close":6574.4551},{"date":"2018-01-25","close":6847.2148},{"date":"2018-01-26","close":6790.7817},{"date":"2018-01-29","close":6659.1045},{"date":"2018-01-30","close":6687.3213},{"date":"2018-01-31","close":6301.6948},{"date":"2018-02-01","close":6527.4272},{"date":"2018-02-02","close":6583.8604},{"date":"2018-02-05","close":6348.7227},{"date":"2018-02-06","close":5972.502},{"date":"2018-02-07","close":6094.7739},{"date":"2018-02-08","close":6395.75},{"date":"2018-02-09","close":6122.9902},{"date":"2018-02-12","close":6132.396},{"date":"2018-02-13","close":6179.4233},{"date":"2018-02-14","close":6433.3721},{"date":"2018-02-19","close":6527.4272},{"date":"2018-02-20","close":6395.75},{"date":"2018-02-21","close":6386.3447},{"date":"2018-02-22","close":6320.5059},{"date":"2018-02-23","close":6649.6992},{"date":"2018-02-26","close":6960.0811},{"date":"2018-02-27","close":6818.9985},{"date":"2018-02-28","close":6602.6714},{"date":"2018-03-02","close":6461.5889},{"date":"2018-03-05","close":6301.6948},{"date":"2018-03-06","close":6433.3721},{"date":"2018-03-07","close":6141.8013},{"date":"2018-03-08","close":6282.8838},{"date":"2018-03-09","close":6376.939},{"date":"2018-03-12","close":6687.3213},{"date":"2018-03-13","close":6771.9707},{"date":"2018-03-14","close":6866.0259},{"date":"2018-03-15","close":6800.1875},{"date":"2018-03-16","close":7110.5693},{"date":"2018-03-19","close":6818.9985},{"date":"2018-03-20","close":6837.8096},{"date":"2018-03-21","close":6941.27},{"date":"2018-03-22","close":6941.27},{"date":"2018-03-23","close":6461.5889},{"date":"2018-03-26","close":6724.9434},{"date":"2018-03-27","close":6771.9707},{"date":"2018-03-28","close":6527.4272},{"date":"2018-03-29","close":6687.3213},{"date":"2018-03-30","close":7138.7861},{"date":"2018-04-02","close":7044.731},{"date":"2018-04-03","close":7392.7349},{"date":"2018-04-04","close":7590.2505},{"date":"2018-04-05","close":7496.1953},{"date":"2018-04-06","close":7646.6836},{"date":"2018-04-09","close":8182.7979},{"date":"2018-04-10","close":8145.1758},{"date":"2018-04-11","close":7947.6602},{"date":"2018-04-12","close":7515.0063},{"date":"2018-04-13","close":7778.3608},{"date":"2018-04-16","close":7834.7939},{"date":"2018-04-17","close":7797.1719},{"date":"2018-04-18","close":7195.2188},{"date":"2018-04-19","close":6734.3486},{"date":"2018-04-20","close":6828.4038},{"date":"2018-04-23","close":6677.9155},{"date":"2018-04-24","close":6706.1323},{"date":"2018-04-25","close":6499.2109},{"date":"2018-04-26","close":6724.9434},{"date":"2018-04-27","close":7054.1362},{"date":"2018-04-30","close":6771.9707},{"date":"2018-05-02","close":6489.8052},{"date":"2018-05-03","close":6470.9941},{"date":"2018-05-04","close":6367.5337},{"date":"2018-05-08","close":6113.585},{"date":"2018-05-09","close":6320.5059},{"date":"2018-05-10","close":6593.2661},{"date":"2018-05-11","close":6696.7266},{"date":"2018-05-14","close":6395.75},{"date":"2018-05-15","close":6282.8838},{"date":"2018-05-16","close":6066.5571},{"date":"2018-05-17","close":5944.2856},{"date":"2018-05-18","close":6038.3408},{"date":"2018-05-21","close":6141.8013},{"date":"2018-05-23","close":5925.4746},{"date":"2018-05-24","close":5859.6357},{"date":"2018-05-25","close":5878.4468},{"date":"2018-05-28","close":5953.6909},{"date":"2018-05-29","close":6160.6123},{"date":"2018-05-30","close":6367.5337},{"date":"2018-05-31","close":6480.3999},{"date":"2018-06-01","close":6480.3999},{"date":"2018-06-04","close":6395.75},{"date":"2018-06-05","close":6282.8838},{"date":"2018-06-07","close":6461.5889},{"date":"2018-06-08","close":6320.5059},{"date":"2018-06-11","close":6602.6714},{"date":"2018-06-12","close":6856.6206},{"date":"2018-06-14","close":8907.0225},{"date":"2018-06-15","close":8747.1289},{"date":"2018-06-18","close":9029.2939},{"date":"2018-06-19","close":8408.5303},{"date":"2018-06-20","close":8841.1846},{"date":"2018-06-21","close":8342.6914},{"date":"2018-06-22","close":7364.5181},{"date":"2018-06-25","close":7063.542},{"date":"2018-06-26","close":6734.3486},{"date":"2018-06-27","close":7072.9473},{"date":"2018-06-28","close":6301.6948},{"date":"2018-06-29","close":6132.396},{"date":"2018-07-02","close":5831.4194},{"date":"2018-07-03","close":5737.3643},{"date":"2018-07-04","close":5803.2026},{"date":"2018-07-05","close":5643.3091},{"date":"2018-07-06","close":5916.0688},{"date":"2018-07-09","close":5624.498},{"date":"2018-07-10","close":6038.3408},{"date":"2018-07-11","close":5991.313},{"date":"2018-07-12","close":5925.4746},{"date":"2018-07-13","close":6348.7227},{"date":"2018-07-16","close":6264.0732},{"date":"2018-07-17","close":5981.9077},{"date":"2018-07-18","close":5690.3364},{"date":"2018-07-19","close":5690.3364},{"date":"2018-07-20","close":5699.7422},{"date":"2018-07-23","close":5201.25},{"date":"2018-07-24","close":5389.3599},{"date":"2018-07-25","close":5445.793},{"date":"2018-07-26","close":5878.4468},{"date":"2018-07-27","close":5887.8525},{"date":"2018-07-30","close":6010.124},{"date":"2018-07-31","close":6019.5298},{"date":"2018-08-01","close":5840.8247},{"date":"2018-08-02","close":5643.3091},{"date":"2018-08-03","close":5680.9312},{"date":"2018-08-06","close":5596.2812},{"date":"2018-08-07","close":5643.3091},{"date":"2018-08-08","close":5671.5254},{"date":"2018-08-09","close":5699.7422},{"date":"2018-08-10","close":5643.3091},{"date":"2018-08-13","close":5314.1162},{"date":"2018-08-14","close":5379.9546},{"date":"2018-08-16","close":5323.5215},{"date":"2018-08-17","close":5530.4429},{"date":"2018-08-20","close":5850.2305},{"date":"2018-08-21","close":5822.0137},{"date":"2018-08-22","close":5709.1475},{"date":"2018-08-23","close":5756.1753},{"date":"2018-08-24","close":5869.0415},{"date":"2018-08-27","close":5831.4194},{"date":"2018-08-28","close":5746.7695},{"date":"2018-08-29","close":5765.5806},{"date":"2018-08-30","close":5822.0137},{"date":"2018-08-31","close":6038.3408},{"date":"2018-09-03","close":5981.9077},{"date":"2018-09-04","close":6019.5298},{"date":"2018-09-05","close":5859.6357},{"date":"2018-09-06","close":5972.502},{"date":"2018-09-07","close":5831.4194},{"date":"2018-09-10","close":5991.313},{"date":"2018-09-11","close":6217.0454},{"date":"2018-09-12","close":6536.833},{"date":"2018-09-13","close":6264.0732},{"date":"2018-09-14","close":6470.9941},{"date":"2018-09-17","close":6405.1558},{"date":"2018-09-18","close":6470.9941},{"date":"2018-09-19","close":6094.7739},{"date":"2018-09-20","close":6132.396},{"date":"2018-09-21","close":6188.8291},{"date":"2018-09-27","close":6075.9629},{"date":"2018-09-28","close":5953.6909},{"date":"2018-10-01","close":5718.5532},{"date":"2018-10-02","close":5417.5767},{"date":"2018-10-04","close":5455.1987},{"date":"2018-10-05","close":5229.4663},{"date":"2018-10-08","close":5229.4663},{"date":"2018-10-10","close":4796.8125},{"date":"2018-10-11","close":4533.458},{"date":"2018-10-12","close":4660.4326},{"date":"2018-10-15","close":4439.4033},{"date":"2018-10-16","close":4524.0527},{"date":"2018-10-17","close":4646.3242},{"date":"2018-10-18","close":4599.2969},{"date":"2018-10-19","close":4566.3774},{"date":"2018-10-22","close":4533.458},{"date":"2018-10-23","close":4340.645},{"date":"2018-10-24","close":4100.8047},{"date":"2018-10-25","close":4034.9658},{"date":"2018-10-26","close":3856.2612},{"date":"2018-10-29","close":3625.8259},{"date":"2018-10-30","close":3743.395},{"date":"2018-10-31","close":4002.0466},{"date":"2018-11-01","close":4002.0466},{"date":"2018-11-02","close":4129.021},{"date":"2018-11-05","close":4110.21},{"date":"2018-11-06","close":4157.2378},{"date":"2018-11-07","close":4016.155},{"date":"2018-11-08","close":4143.1294},{"date":"2018-11-09","close":4147.832},{"date":"2018-11-12","close":3955.019},{"date":"2018-11-13","close":3893.8833},{"date":"2018-11-14","close":3936.208},{"date":"2018-11-15","close":3987.9385},{"date":"2018-11-16","close":4129.021},{"date":"2018-11-19","close":4326.5371},{"date":"2018-11-20","close":4444.106},{"date":"2018-11-21","close":4453.5112},{"date":"2018-11-22","close":4293.6177},{"date":"2018-11-23","close":4185.4541},{"date":"2018-11-26","close":4232.4819},{"date":"2018-11-27","close":4340.645},{"date":"2018-11-28","close":4270.104},{"date":"2018-11-29","close":4288.915},{"date":"2018-11-30","close":4373.5645},{"date":"2018-12-03","close":4486.4307},{"date":"2018-12-04","close":4382.9702},{"date":"2018-12-05","close":4232.4819},{"date":"2018-12-06","close":4044.3713},{"date":"2018-12-07","close":4119.6157},{"date":"2018-12-10","close":4016.155},{"date":"2018-12-11","close":3762.2061},{"date":"2018-12-12","close":3959.7219},{"date":"2018-12-13","close":4096.1016},{"date":"2018-12-14","close":3940.9109},{"date":"2018-12-17","close":3781.0171},{"date":"2018-12-18","close":3696.3674},{"date":"2018-12-19","close":3828.0447},{"date":"2018-12-20","close":3781.0171},{"date":"2018-12-21","close":3677.5564},{"date":"2018-12-24","close":3668.1509},{"date":"2018-12-26","close":3621.1233},{"date":"2018-12-27","close":3752.8005},{"date":"2018-12-28","close":3818.6392},{"date":"2019-01-02","close":3846.8557},{"date":"2019-01-03","close":3771.6116},{"date":"2019-01-04","close":3809.2336},{"date":"2019-01-07","close":3818.6392},{"date":"2019-01-08","close":3809.2336},{"date":"2019-01-09","close":3898.5859},{"date":"2019-01-10","close":4020.8577},{"date":"2019-01-11","close":3936.208},{"date":"2019-01-14","close":3875.0723},{"date":"2019-01-15","close":4006.7495},{"date":"2019-01-16","close":4185.4541},{"date":"2019-01-17","close":4208.9678},{"date":"2019-01-18","close":4227.7788},{"date":"2019-01-21","close":4081.9934},{"date":"2019-01-22","close":4058.4797},{"date":"2019-01-23","close":4044.3713},{"date":"2019-01-24","close":4143.1294},{"date":"2019-01-25","close":4138.4268},{"date":"2019-01-28","close":4594.5942},{"date":"2019-01-29","close":4599.2969},{"date":"2019-01-30","close":4477.0254},{"date":"2019-01-31","close":4712.1631},{"date":"2019-02-01","close":4580.4858},{"date":"2019-02-07","close":4608.7021},{"date":"2019-02-08","close":4599.2969},{"date":"2019-02-11","close":4768.5962},{"date":"2019-02-12","close":4825.0293},{"date":"2019-02-13","close":4843.8403},{"date":"2019-02-14","close":4796.8125},{"date":"2019-02-15","close":4594.5942},{"date":"2019-02-18","close":4721.5684},{"date":"2019-02-19","close":4749.7852},{"date":"2019-02-20","close":4674.541},{"date":"2019-02-21","close":4712.1631},{"date":"2019-02-22","close":4796.8125},{"date":"2019-02-25","close":4759.1904},{"date":"2019-02-26","close":4806.2183},{"date":"2019-02-27","close":4984.9229},{"date":"2019-02-28","close":4608.7021},{"date":"2019-03-04","close":4749.7852},{"date":"2019-03-05","close":4730.9741},{"date":"2019-03-06","close":4589.8911},{"date":"2019-03-07","close":4298.3203},{"date":"2019-03-08","close":4110.21},{"date":"2019-03-11","close":3987.9385},{"date":"2019-03-12","close":4110.21},{"date":"2019-03-13","close":4260.6982},{"date":"2019-03-14","close":4331.2397},{"date":"2019-03-15","close":4199.5625},{"date":"2019-03-18","close":4199.5625},{"date":"2019-03-19","close":4199.5625},{"date":"2019-03-20","close":3917.397},{"date":"2019-03-21","close":3917.397},{"date":"2019-03-22","close":3842.1528},{"date":"2019-03-25","close":3875.0723},{"date":"2019-03-26","close":3828.0447},{"date":"2019-03-27","close":3809.2336},{"date":"2019-03-28","close":3752.8005},{"date":"2019-03-29","close":3978.533},{"date":"2019-04-01","close":3950.3164},{"date":"2019-04-02","close":3922.0999},{"date":"2019-04-03","close":4161.9404},{"date":"2019-04-04","close":4129.021},{"date":"2019-04-05","close":4152.5347},{"date":"2019-04-08","close":4133.7236},{"date":"2019-04-09","close":4161.9404},{"date":"2019-04-10","close":4260.6982},{"date":"2019-04-11","close":4378.2671},{"date":"2019-04-12","close":4279.5093},{"date":"2019-04-15","close":4213.6709},{"date":"2019-04-16","close":4166.6431},{"date":"2019-04-17","close":4171.3457},{"date":"2019-04-18","close":4105.5073},{"date":"2019-04-19","close":4143.1294},{"date":"2019-04-22","close":4119.6157},{"date":"2019-04-23","close":4086.6963},{"date":"2019-04-24","close":3955.019},{"date":"2019-04-25","close":4081.9934},{"date":"2019-04-26","close":4006.7495},{"date":"2019-04-29","close":4091.3989},{"date":"2019-04-30","close":4063.1824},{"date":"2019-05-02","close":4208.9678},{"date":"2019-05-03","close":4208.9678},{"date":"2019-05-07","close":4138.4268},{"date":"2019-05-08","close":3964.4246},{"date":"2019-05-09","close":3757.5032},{"date":"2019-05-10","close":3790.4226},{"date":"2019-05-13","close":3757.5032},{"date":"2019-05-14","close":3757.5032},{"date":"2019-05-15","close":3790.4226},{"date":"2019-05-16","close":3677.5564},{"date":"2019-05-17","close":3715.1785},{"date":"2019-05-20","close":3635.2314},{"date":"2019-05-21","close":3682.259},{"date":"2019-05-22","close":3785.7197},{"date":"2019-05-23","close":3672.8535},{"date":"2019-05-24","close":3668.1509},{"date":"2019-05-27","close":3762.2061},{"date":"2019-05-28","close":4260.6982},{"date":"2019-05-29","close":3790.4226},{"date":"2019-05-30","close":3672.8535},{"date":"2019-05-31","close":3682.259},{"date":"2019-06-03","close":3682.259},{"date":"2019-06-04","close":3686.9619},{"date":"2019-06-05","close":3790.4226},{"date":"2019-06-07","close":3856.2612},{"date":"2019-06-10","close":3922.0999},{"date":"2019-06-11","close":3903.2888},{"date":"2019-06-12","close":3860.9639},{"date":"2019-06-13","close":3860.9639},{"date":"2019-06-14","close":3823.3418},{"date":"2019-06-17","close":3813.9363},{"date":"2019-06-18","close":3813.9363},{"date":"2019-06-19","close":3828.0447},{"date":"2019-06-20","close":3917.397},{"date":"2019-06-21","close":3865.6667},{"date":"2019-06-24","close":3795.1252},{"date":"2019-06-25","close":3795.1252},{"date":"2019-06-26","close":3762.2061},{"date":"2019-06-27","close":3724.584},{"date":"2019-06-28","close":3635.2314},{"date":"2019-07-01","close":3733.9895},{"date":"2019-07-02","close":3757.5032},{"date":"2019-07-03","close":3743.395},{"date":"2019-07-04","close":3701.0701},{"date":"2019-07-05","close":3762.2061},{"date":"2019-07-08","close":3607.0149},{"date":"2019-07-09","close":3531.771},{"date":"2019-07-10","close":3536.4736},{"date":"2019-07-11","close":3545.8792},{"date":"2019-07-12","close":3564.6902},{"date":"2019-07-15","close":3517.6626},{"date":"2019-07-16","close":3480.0405},{"date":"2019-07-17","close":3461.2295},{"date":"2019-07-18","close":3433.0129},{"date":"2019-07-19","close":3451.824},{"date":"2019-07-22","close":3498.8516},{"date":"2019-07-23","close":3461.2295},{"date":"2019-07-24","close":3433.0129},{"date":"2019-07-25","close":3338.9578},{"date":"2019-07-26","close":3216.686},{"date":"2019-07-29","close":2953.3318},{"date":"2019-07-30","close":2962.7373},{"date":"2019-07-31","close":2986.251},{"date":"2019-08-01","close":3000.3594},{"date":"2019-08-02","close":2934.5208},{"date":"2019-08-05","close":2699.3828},{"date":"2019-08-06","close":2356.0815},{"date":"2019-08-07","close":2473.6504},{"date":"2019-08-08","close":2534.7864},{"date":"2019-08-09","close":2558.3},{"date":"2019-08-12","close":2563.0029},{"date":"2019-08-13","close":2539.489},{"date":"2019-08-14","close":2548.8945},{"date":"2019-08-16","close":2421.9202},{"date":"2019-08-19","close":2699.3828},{"date":"2019-08-20","close":2708.7883},{"date":"2019-08-21","close":2878.0876},{"date":"2019-08-22","close":2840.4656},{"date":"2019-08-23","close":2976.8455},{"date":"2019-08-26","close":2901.6013},{"date":"2019-08-27","close":2906.3042},{"date":"2019-08-28","close":2915.7097},{"date":"2019-08-29","close":2911.0068},{"date":"2019-08-30","close":2939.2234},{"date":"2019-09-02","close":2939.2234},{"date":"2019-09-03","close":2948.6289},{"date":"2019-09-04","close":3103.8201},{"date":"2019-09-05","close":3103.8201},{"date":"2019-09-06","close":3103.8201},{"date":"2019-09-09","close":3122.6311},{"date":"2019-09-10","close":3103.8201},{"date":"2019-09-11","close":3197.875},{"date":"2019-09-16","close":3216.686},{"date":"2019-09-17","close":3291.9302},{"date":"2019-09-18","close":3338.9578},{"date":"2019-09-19","close":3362.4717},{"date":"2019-09-20","close":3390.6882},{"date":"2019-09-23","close":3353.0662},{"date":"2019-09-24","close":3329.5522},{"date":"2019-09-25","close":3338.9578},{"date":"2019-09-26","close":3343.6606},{"date":"2019-09-27","close":3320.1467},{"date":"2019-09-30","close":3230.7944},{"date":"2019-10-01","close":3230.7944},{"date":"2019-10-02","close":3216.686},{"date":"2019-10-04","close":3207.2805},{"date":"2019-10-07","close":3094.4146},{"date":"2019-10-08","close":2887.4932},{"date":"2019-10-10","close":2845.1682},{"date":"2019-10-11","close":2873.3848},{"date":"2019-10-14","close":2915.7097},{"date":"2019-10-15","close":3122.6311},{"date":"2019-10-16","close":3385.9854},{"date":"2019-10-17","close":3536.4736},{"date":"2019-10-18","close":3555.2847},{"date":"2019-10-21","close":3541.1765},{"date":"2019-10-22","close":3743.395},{"date":"2019-10-23","close":3781.0171},{"date":"2019-10-24","close":3621.1233},{"date":"2019-10-25","close":3536.4736},{"date":"2019-10-28","close":3559.9875},{"date":"2019-10-29","close":3385.9854},{"date":"2019-10-30","close":3376.5798},{"date":"2019-10-31","close":3433.0129},{"date":"2019-11-01","close":3376.5798},{"date":"2019-11-04","close":3362.4717},{"date":"2019-11-05","close":3484.7434},{"date":"2019-11-06","close":3940.9109},{"date":"2019-11-07","close":3860.9639},{"date":"2019-11-08","close":3856.2612},{"date":"2019-11-11","close":3832.7473},{"date":"2019-11-12","close":3870.3694},{"date":"2019-11-13","close":3668.1509},{"date":"2019-11-14","close":3724.584},{"date":"2019-11-15","close":3738.6921},{"date":"2019-11-18","close":3677.5564},{"date":"2019-11-19","close":3480.0405},{"date":"2019-11-20","close":3385.9854},{"date":"2019-11-21","close":3315.4441},{"date":"2019-11-22","close":3310.7412},{"date":"2019-11-25","close":3451.824},{"date":"2019-11-26","close":3498.8516},{"date":"2019-11-27","close":3527.0681},{"date":"2019-11-28","close":3649.3398},{"date":"2019-11-29","close":3639.9343},{"date":"2019-12-02","close":3470.635},{"date":"2019-12-03","close":3376.5798},{"date":"2019-12-04","close":3404.7964},{"date":"2019-12-05","close":3381.2827},{"date":"2019-12-06","close":3442.4185},{"date":"2019-12-09","close":3574.0957},{"date":"2019-12-10","close":3574.0957},{"date":"2019-12-11","close":3630.5288},{"date":"2019-12-12","close":3574.0957},{"date":"2019-12-13","close":3625.8259},{"date":"2019-12-16","close":3611.7178},{"date":"2019-12-17","close":3715.1785},{"date":"2019-12-18","close":3936.208},{"date":"2019-12-19","close":3686.9619},{"date":"2019-12-20","close":3414.2019},{"date":"2019-12-23","close":3376.5798},{"date":"2019-12-24","close":3376.5798},{"date":"2019-12-26","close":3353.0662},{"date":"2019-12-27","close":3400.0938},{"date":"2019-12-30","close":3470.635},{"date":"2020-01-02","close":3536.4736},{"date":"2020-01-03","close":3503.5544},{"date":"2020-01-06","close":3357.7688},{"date":"2020-01-07","close":3357.7688},{"date":"2020-01-08","close":3282.5247},{"date":"2020-01-09","close":3423.6074},{"date":"2020-01-10","close":3465.9324},{"date":"2020-01-13","close":3508.2571},{"date":"2020-01-14","close":3527.0681},{"date":"2020-01-15","close":3531.771},{"date":"2020-01-16","close":3527.0681},{"date":"2020-01-17","close":3508.2571},{"date":"2020-01-20","close":3522.3655},{"date":"2020-01-21","close":3489.446},{"date":"2020-01-22","close":3291.9302},{"date":"2020-01-23","close":3306.0386},{"date":"2020-01-28","close":3451.824},{"date":"2020-01-29","close":3428.3103},{"date":"2020-01-30","close":3395.3909},{"date":"2020-01-31","close":3310.7412},{"date":"2020-02-03","close":3277.822},{"date":"2020-02-04","close":3296.6331},{"date":"2020-02-05","close":3103.8201},{"date":"2020-02-06","close":3108.5227},{"date":"2020-02-07","close":3324.8496},{"date":"2020-02-10","close":3404.7964},{"date":"2020-02-11","close":3357.7688},{"date":"2020-02-12","close":3282.5247},{"date":"2020-02-13","close":3183.7668},{"date":"2020-02-14","close":3155.5503},{"date":"2020-02-17","close":3061.4951},{"date":"2020-02-18","close":3052.0896},{"date":"2020-02-19","close":3155.5503},{"date":"2020-02-20","close":3155.5503},{"date":"2020-02-21","close":3033.2786},{"date":"2020-02-24","close":2849.8711},{"date":"2020-02-25","close":2948.6289},{"date":"2020-02-26","close":2878.0876},{"date":"2020-02-27","close":2972.1428},{"date":"2020-02-28","close":2802.8435},{"date":"2020-03-02","close":2859.2766},{"date":"2020-03-03","close":2995.6565},{"date":"2020-03-04","close":2972.1428},{"date":"2020-03-05","close":3089.7117},{"date":"2020-03-06","close":3160.2529},{"date":"2020-03-09","close":3160.2529},{"date":"2020-03-10","close":3037.9814},{"date":"2020-03-11","close":3122.6311},{"date":"2020-03-12","close":3122.6311},{"date":"2020-03-13","close":2614.7332},{"date":"2020-03-16","close":2445.4338},{"date":"2020-03-17","close":2459.5422},{"date":"2020-03-18","close":2459.5422},{"date":"2020-03-19","close":2135.052},{"date":"2020-03-20","close":2379.5952},{"date":"2020-03-23","close":2473.6504},{"date":"2020-03-24","close":2591.2195},{"date":"2020-03-25","close":2704.0854},{"date":"2020-03-26","close":3014.4675},{"date":"2020-03-27","close":2873.3848},{"date":"2020-03-30","close":2873.3848},{"date":"2020-03-31","close":3014.4675},{"date":"2020-04-01","close":3508.2571},{"date":"2020-04-02","close":3357.7688},{"date":"2020-04-03","close":3597.6094},{"date":"2020-04-06","close":3828.0447},{"date":"2020-04-07","close":3696.3674},{"date":"2020-04-08","close":3545.8792},{"date":"2020-04-09","close":4608.7021},{"date":"2020-04-10","close":4721.5684},{"date":"2020-04-13","close":4429.9976},{"date":"2020-04-14","close":4514.647},{"date":"2020-04-16","close":4618.1079},{"date":"2020-04-17","close":4613.4053},{"date":"2020-04-20","close":4674.541},{"date":"2020-04-21","close":4467.6196},{"date":"2020-04-22","close":4105.5073},{"date":"2020-04-23","close":4016.155},{"date":"2020-04-24","close":3973.8301},{"date":"2020-04-27","close":4204.2651},{"date":"2020-04-28","close":4185.4541},{"date":"2020-04-29","close":4096.1016},{"date":"2020-05-04","close":3898.5859},{"date":"2020-05-06","close":3997.344},{"date":"2020-05-07","close":3978.533},{"date":"2020-05-08","close":4077.2908},{"date":"2020-05-11","close":4255.9956},{"date":"2020-05-12","close":4340.645},{"date":"2020-05-13","close":4683.9463},{"date":"2020-05-14","close":5116.6001},{"date":"2020-05-15","close":5022.5449},{"date":"2020-05-18","close":5060.167},{"date":"2020-05-19","close":4444.106},{"date":"2020-05-20","close":4462.917},{"date":"2020-05-21","close":4382.9702},{"date":"2020-05-22","close":4382.9702},{"date":"2020-05-25","close":4556.9722},{"date":"2020-05-26","close":4890.8677},{"date":"2020-05-27","close":4900.2734},{"date":"2020-05-28","close":5633.9033},{"date":"2020-05-29","close":5295.3052},{"date":"2020-06-01","close":5050.7617},{"date":"2020-06-02","close":4947.3008},{"date":"2020-06-03","close":4956.7065},{"date":"2020-06-04","close":4768.5962},{"date":"2020-06-05","close":4928.4897},{"date":"2020-06-08","close":4815.6235},{"date":"2020-06-09","close":4651.0273},{"date":"2020-06-10","close":4622.8105},{"date":"2020-06-11","close":4759.1904},{"date":"2020-06-12","close":4622.8105},{"date":"2020-06-15","close":4373.5645},{"date":"2020-06-16","close":4712.1631},{"date":"2020-06-17","close":4453.5112},{"date":"2020-06-18","close":4453.5112},{"date":"2020-06-19","close":4415.8892},{"date":"2020-06-22","close":4481.728},{"date":"2020-06-23","close":4533.458},{"date":"2020-06-24","close":4853.2456},{"date":"2020-06-25","close":5050.7617},{"date":"2020-06-26","close":5615.0923},{"date":"2020-06-29","close":5417.5767},{"date":"2020-06-30","close":5379.9546},{"date":"2020-07-01","close":5577.4702},{"date":"2020-07-02","close":5539.8481},{"date":"2020-07-03","close":5822.0137},{"date":"2020-07-06","close":5643.3091},{"date":"2020-07-07","close":5549.2539},{"date":"2020-07-08","close":5662.1201},{"date":"2020-07-09","close":5652.7144},{"date":"2020-07-10","close":6329.9116},{"date":"2020-07-13","close":6386.3447},{"date":"2020-07-14","close":6536.833},{"date":"2020-07-15","close":6264.0732},{"date":"2020-07-16","close":6085.3682},{"date":"2020-07-17","close":5878.4468},{"date":"2020-07-20","close":6019.5298},{"date":"2020-07-21","close":6489.8052},{"date":"2020-07-22","close":6809.5928},{"date":"2020-07-23","close":7110.5693},{"date":"2020-07-24","close":7298.6797},{"date":"2020-07-27","close":6941.27},{"date":"2020-07-28","close":6583.8604},{"date":"2020-07-29","close":6668.5103},{"date":"2020-07-30","close":7900.6328},{"date":"2020-07-31","close":7947.6602},{"date":"2020-08-03","close":9377.2988},{"date":"2020-08-04","close":10440.1221},{"date":"2020-08-05","close":10816.3418},{"date":"2020-08-06","close":10816.3418},{"date":"2020-08-07","close":11145.5352},{"date":"2020-08-10","close":12791.5},{"date":"2020-08-11","close":13402.8594},{"date":"2020-08-12","close":13355.8311},{"date":"2020-08-13","close":12697.4453},{"date":"2020-08-14","close":12885.5557},{"date":"2020-08-18","close":16647.7617},{"date":"2020-08-19","close":21632.6836},{"date":"2020-08-20","close":21632.6836},{"date":"2020-08-21","close":20786.1875},{"date":"2020-08-24","close":17823.4512},{"date":"2020-08-25","close":16929.9277},{"date":"2020-08-26","close":15189.9072},{"date":"2020-08-27","close":14484.4932},{"date":"2020-08-28","close":15330.9893},{"date":"2020-08-31","close":14578.5479},{"date":"2020-09-01","close":14061.2451},{"date":"2020-09-02","close":13920.1621},{"date":"2020-09-03","close":18058.5879},{"date":"2020-09-04","close":19328.334},{"date":"2020-09-07","close":22996.4844},{"date":"2020-09-08","close":19281.3066},{"date":"2020-09-09","close":18387.7812},{"date":"2020-09-10","close":19469.416},{"date":"2020-09-11","close":20692.1328},{"date":"2020-09-14","close":19422.3887},{"date":"2020-09-15","close":18999.1406},{"date":"2020-09-16","close":18716.9746},{"date":"2020-09-17","close":19093.1953},{"date":"2020-09-18","close":18669.9473},{"date":"2020-09-21","close":18152.6445},{"date":"2020-09-22","close":17682.3691},{"date":"2020-09-23","close":16741.8164},{"date":"2020-09-24","close":16036.4033},{"date":"2020-09-25","close":17870.4785},{"date":"2020-09-28","close":18716.9746},{"date":"2020-09-29","close":20692.1328},{"date":"2020-10-05","close":20786.1875},{"date":"2020-10-06","close":21397.5469},{"date":"2020-10-07","close":21726.7402},{"date":"2020-10-08","close":23231.623},{"date":"2020-10-12","close":27558.1582},{"date":"2020-10-13","close":25018.6699},{"date":"2020-10-14","close":23513.7871},{"date":"2020-10-15","close":23701.8984},{"date":"2020-10-16","close":22761.3457},{"date":"2020-10-19","close":22761.3457},{"date":"2020-10-20","close":22385.125},{"date":"2020-10-21","close":21397.5469},{"date":"2020-10-22","close":19563.4707},{"date":"2020-10-23","close":21397.5469},{"date":"2020-10-26","close":18199.6719},{"date":"2020-10-27","close":17870.4785},{"date":"2020-10-28","close":20500.0},{"date":"2020-10-29","close":21750.0},{"date":"2020-10-30","close":22850.0},{"date":"2020-11-02","close":22400.0},{"date":"2020-11-03","close":21600.0},{"date":"2020-11-04","close":20500.0},{"date":"2020-11-05","close":20750.0},{"date":"2020-11-06","close":20200.0},{"date":"2020-11-09","close":20300.0},{"date":"2020-11-10","close":19000.0},{"date":"2020-11-11","close":14100.0},{"date":"2020-11-12","close":14500.0},{"date":"2020-11-13","close":14450.0},{"date":"2020-11-16","close":14000.0},{"date":"2020-11-17","close":12450.0},{"date":"2020-11-18","close":12650.0},{"date":"2020-11-19","close":14850.0},{"date":"2020-11-20","close":15350.0},{"date":"2020-11-23","close":14700.0},{"date":"2020-11-24","close":15050.0},{"date":"2020-11-25","close":14950.0},{"date":"2020-11-26","close":15050.0},{"date":"2020-11-27","close":16100.0},{"date":"2020-11-30","close":15250.0},{"date":"2020-12-01","close":14350.0},{"date":"2020-12-02","close":13250.0},{"date":"2020-12-03","close":13250.0},{"date":"2020-12-04","close":13100.0},{"date":"2020-12-07","close":13550.0},{"date":"2020-12-08","close":12700.0},{"date":"2020-12-09","close":12000.0},{"date":"2020-12-10","close":11300.0},{"date":"2020-12-11","close":11400.0},{"date":"2020-12-14","close":11150.0},{"date":"2020-12-15","close":10750.0},{"date":"2020-12-16","close":10800.0},{"date":"2020-12-17","close":11300.0},{"date":"2020-12-18","close":10750.0},{"date":"2020-12-21","close":10050.0},{"date":"2020-12-22","close":9510.0},{"date":"2020-12-23","close":8710.0},{"date":"2020-12-24","close":8620.0},{"date":"2020-12-28","close":8080.0},{"date":"2020-12-29","close":9090.0},{"date":"2020-12-30","close":9590.0},{"date":"2021-01-04","close":8850.0},{"date":"2021-01-05","close":8920.0},{"date":"2021-01-06","close":9290.0},{"date":"2021-01-07","close":8830.0},{"date":"2021-01-08","close":8390.0},{"date":"2021-01-11","close":7740.0},{"date":"2021-01-12","close":8010.0},{"date":"2021-01-13","close":8170.0},{"date":"2021-01-14","close":8200.0},{"date":"2021-01-15","close":8020.0},{"date":"2021-01-18","close":7800.0},{"date":"2021-01-19","close":7490.0},{"date":"2021-01-20","close":7750.0},{"date":"2021-01-21","close":7790.0},{"date":"2021-01-22","close":8000.0},{"date":"2021-01-25","close":7880.0},{"date":"2021-01-26","close":7710.0},{"date":"2021-01-27","close":7280.0},{"date":"2021-01-28","close":6940.0},{"date":"2021-01-29","close":6710.0},{"date":"2021-02-01","close":7630.0},{"date":"2021-02-02","close":8290.0},{"date":"2021-02-03","close":7850.0},{"date":"2021-02-04","close":7600.0},{"date":"2021-02-05","close":7550.0},{"date":"2021-02-08","close":7250.0},{"date":"2021-02-09","close":7070.0},{"date":"2021-02-10","close":7090.0},{"date":"2021-02-15","close":7100.0},{"date":"2021-02-16","close":6790.0},{"date":"2021-02-17","close":6530.0},{"date":"2021-02-18","close":6000.0},{"date":"2021-02-19","close":6020.0},{"date":"2021-02-22","close":5370.0},{"date":"2021-02-23","close":5150.0},{"date":"2021-02-24","close":5050.0},{"date":"2021-02-25","close":5430.0},{"date":"2021-02-26","close":5190.0},{"date":"2021-03-02","close":5750.0},{"date":"2021-03-03","close":5630.0},{"date":"2021-03-04","close":5400.0},{"date":"2021-03-05","close":5410.0},{"date":"2021-03-08","close":5060.0},{"date":"2021-03-09","close":5080.0},{"date":"2021-03-10","close":4815.0},{"date":"2021-03-11","close":5050.0},{"date":"2021-03-12","close":5190.0},{"date":"2021-03-15","close":4990.0},{"date":"2021-03-16","close":5020.0},{"date":"2021-03-17","close":4995.0},{"date":"2021-03-18","close":4995.0},{"date":"2021-03-19","close":4890.0},{"date":"2021-03-22","close":4620.0},{"date":"2021-03-23","close":5040.0},{"date":"2021-03-24","close":4800.0},{"date":"2021-03-25","close":4670.0},{"date":"2021-03-26","close":4750.0},{"date":"2021-03-29","close":4765.0},{"date":"2021-03-30","close":4555.0},{"date":"2021-03-31","close":4530.0},{"date":"2021-04-01","close":4340.0},{"date":"2021-04-02","close":4410.0},{"date":"2021-04-05","close":4220.0},{"date":"2021-04-06","close":4180.0},{"date":"2021-04-07","close":4450.0},{"date":"2021-04-08","close":4605.0},{"date":"2021-04-09","close":4840.0},{"date":"2021-04-12","close":5500.0},{"date":"2021-04-13","close":5240.0},{"date":"2021-04-14","close":6030.0},{"date":"2021-04-15","close":6000.0},{"date":"2021-04-16","close":5840.0},{"date":"2021-04-19","close":5470.0},{"date":"2021-04-20","close":5400.0},{"date":"2021-04-21","close":5030.0},{"date":"2021-04-22","close":4940.0},{"date":"2021-04-23","close":5370.0},{"date":"2021-04-26","close":5460.0},{"date":"2021-04-27","close":6410.0},{"date":"2021-04-28","close":6330.0},{"date":"2021-04-29","close":7000.0},{"date":"2021-04-30","close":7040.0},{"date":"2021-05-03","close":5470.0},{"date":"2021-05-04","close":4985.0},{"date":"2021-05-06","close":4995.0},{"date":"2021-05-07","close":5080.0},{"date":"2021-05-10","close":4995.0},{"date":"2021-05-11","close":4970.0},{"date":"2021-05-12","close":4950.0},{"date":"2021-05-13","close":4630.0},{"date":"2021-05-14","close":4505.0},{"date":"2021-05-17","close":4575.0},{"date":"2021-05-18","close":4400.0},{"date":"2021-05-20","close":4250.0},{"date":"2021-05-21","close":4250.0},{"date":"2021-05-24","close":3935.0},{"date":"2021-05-25","close":4050.0},{"date":"2021-05-26","close":4180.0},{"date":"2021-05-27","close":4155.0},{"date":"2021-05-28","close":4180.0},{"date":"2021-05-31","close":4205.0},{"date":"2021-06-01","close":4235.0},{"date":"2021-06-02","close":4130.0},{"date":"2021-06-03","close":4055.0},{"date":"2021-06-04","close":4000.0},{"date":"2021-06-07","close":3830.0},{"date":"2021-06-08","close":3710.0},{"date":"2021-06-09","close":4240.0},{"date":"2021-06-10","close":4010.0},{"date":"2021-06-11","close":3855.0},{"date":"2021-06-14","close":4165.0},{"date":"2021-06-15","close":3990.0},{"date":"2021-06-16","close":4125.0},{"date":"2021-06-17","close":4000.0},{"date":"2021-06-18","close":4005.0},{"date":"2021-06-21","close":4115.0},{"date":"2021-06-22","close":3995.0},{"date":"2021-06-23","close":4155.0},{"date":"2021-06-24","close":4035.0},{"date":"2021-06-25","close":4050.0},{"date":"2021-06-28","close":4620.0},{"date":"2021-06-29","close":4460.0},{"date":"2021-06-30","close":4545.0},{"date":"2021-07-01","close":4900.0},{"date":"2021-07-02","close":4920.0},{"date":"2021-07-05","close":5200.0},{"date":"2021-07-06","close":4980.0},{"date":"2021-07-07","close":4885.0},{"date":"2021-07-08","close":4710.0},{"date":"2021-07-09","close":5560.0},{"date":"2021-07-12","close":6310.0},{"date":"2021-07-13","close":6170.0},{"date":"2021-07-14","close":6150.0},{"date":"2021-07-15","close":5700.0},{"date":"2021-07-16","close":5420.0},{"date":"2021-07-19","close":5430.0},{"date":"2021-07-20","close":5270.0},{"date":"2021-07-21","close":5600.0},{"date":"2021-07-22","close":5620.0},{"date":"2021-07-23","close":5440.0},{"date":"2021-07-26","close":4925.0},{"date":"2021-07-27","close":4940.0},{"date":"2021-07-28","close":4990.0},{"date":"2021-07-29","close":4930.0},{"date":"2021-07-30","close":4725.0},{"date":"2021-08-02","close":4700.0},{"date":"2021-08-03","close":4600.0},{"date":"2021-08-04","close":4640.0},{"date":"2021-08-05","close":4750.0},{"date":"2021-08-06","close":4620.0},{"date":"2021-08-09","close":4430.0},{"date":"2021-08-10","close":4480.0},{"date":"2021-08-11","close":4980.0},{"date":"2021-08-12","close":5030.0},{"date":"2021-08-13","close":5510.0},{"date":"2021-08-17","close":5030.0},{"date":"2021-08-18","close":5400.0},{"date":"2021-08-19","close":5360.0},{"date":"2021-08-20","close":5100.0},{"date":"2021-08-23","close":5050.0},{"date":"2021-08-24","close":5280.0},{"date":"2021-08-25","close":5410.0},{"date":"2021-08-26","close":4105.0},{"date":"2021-08-27","close":4155.0},{"date":"2021-08-30","close":4225.0},{"date":"2021-08-31","close":4050.0},{"date":"2021-09-01","close":4200.0},{"date":"2021-09-02","close":4105.0},{"date":"2021-09-03","close":4005.0},{"date":"2021-09-06","close":3925.0},{"date":"2021-09-07","close":3975.0},{"date":"2021-09-08","close":3860.0},{"date":"2021-09-09","close":3730.0},{"date":"2021-09-10","close":3840.0},{"date":"2021-09-13","close":3965.0},{"date":"2021-09-14","close":4155.0},{"date":"2021-09-15","close":4015.0},{"date":"2021-09-16","close":4170.0},{"date":"2021-09-17","close":4160.0},{"date":"2021-09-23","close":4160.0},{"date":"2021-09-24","close":4060.0},{"date":"2021-09-27","close":3990.0},{"date":"2021-09-28","close":3995.0},{"date":"2021-09-29","close":3930.0},{"date":"2021-09-30","close":3880.0},{"date":"2021-10-01","close":3630.0},{"date":"2021-10-05","close":3445.0},{"date":"2021-10-06","close":3210.0},{"date":"2021-10-07","close":3440.0},{"date":"2021-10-08","close":3600.0},{"date":"2021-10-12","close":3620.0},{"date":"2021-10-13","close":3615.0},{"date":"2021-10-14","close":3950.0},{"date":"2021-10-15","close":3875.0},{"date":"2021-10-18","close":3750.0},{"date":"2021-10-19","close":3800.0},{"date":"2021-10-20","close":3805.0},{"date":"2021-10-21","close":3770.0},{"date":"2021-10-22","close":3750.0},{"date":"2021-10-25","close":3720.0},{"date":"2021-10-26","close":3715.0},{"date":"2021-10-27","close":3610.0},{"date":"2021-10-28","close":3515.0},{"date":"2021-10-29","close":3420.0},{"date":"2021-11-01","close":3410.0},{"date":"2021-11-02","close":3515.0},{"date":"2021-11-03","close":3390.0},{"date":"2021-11-04","close":3360.0},{"date":"2021-11-05","close":3195.0},{"date":"2021-11-08","close":3130.0},{"date":"2021-11-09","close":3110.0},{"date":"2021-11-10","close":3060.0},{"date":"2021-11-11","close":3005.0},{"date":"2021-11-12","close":3200.0},{"date":"2021-11-15","close":3420.0},{"date":"2021-11-16","close":3405.0},{"date":"2021-11-17","close":3460.0},{"date":"2021-11-18","close":3450.0},{"date":"2021-11-19","close":3300.0},{"date":"2021-11-22","close":3280.0},{"date":"2021-11-23","close":3135.0},{"date":"2021-11-24","close":3320.0},{"date":"2021-11-25","close":3885.0},{"date":"2021-11-26","close":3910.0},{"date":"2021-11-29","close":3805.0},{"date":"2021-11-30","close":3480.0},{"date":"2021-12-01","close":3475.0},{"date":"2021-12-02","close":3550.0},{"date":"2021-12-03","close":3505.0},{"date":"2021-12-06","close":3610.0},{"date":"2021-12-07","close":3710.0},{"date":"2021-12-08","close":3665.0},{"date":"2021-12-09","close":3680.0},{"date":"2021-12-10","close":3565.0},{"date":"2021-12-13","close":3565.0},{"date":"2021-12-14","close":3535.0},{"date":"2021-12-15","close":3540.0},{"date":"2021-12-16","close":3670.0},{"date":"2021-12-17","close":3640.0},{"date":"2021-12-20","close":3500.0},{"date":"2021-12-21","close":3390.0},{"date":"2021-12-22","close":3805.0},{"date":"2021-12-23","close":3705.0},{"date":"2021-12-24","close":3665.0},{"date":"2021-12-27","close":3960.0},{"date":"2021-12-28","close":4115.0},{"date":"2021-12-29","close":4450.0},{"date":"2021-12-30","close":4725.0},{"date":"2022-01-03","close":5020.0},{"date":"2022-01-04","close":4990.0},{"date":"2022-01-05","close":4615.0},{"date":"2022-01-06","close":4700.0},{"date":"2022-01-07","close":4630.0},{"date":"2022-01-10","close":4265.0},{"date":"2022-01-11","close":4395.0},{"date":"2022-01-12","close":3895.0},{"date":"2022-01-13","close":3780.0},{"date":"2022-01-14","close":3730.0},{"date":"2022-01-17","close":3620.0},{"date":"2022-01-18","close":3500.0},{"date":"2022-01-19","close":3435.0},{"date":"2022-01-20","close":3610.0},{"date":"2022-01-21","close":3625.0},{"date":"2022-01-24","close":3385.0},{"date":"2022-01-25","close":3305.0},{"date":"2022-01-26","close":3305.0},{"date":"2022-01-27","close":3200.0},{"date":"2022-01-28","close":3445.0},{"date":"2022-02-03","close":3690.0},{"date":"2022-02-04","close":3550.0},{"date":"2022-02-07","close":3720.0},{"date":"2022-02-08","close":3610.0},{"date":"2022-02-09","close":3610.0},{"date":"2022-02-10","close":3630.0},{"date":"2022-02-11","close":3465.0},{"date":"2022-02-14","close":3275.0},{"date":"2022-02-15","close":3255.0},{"date":"2022-02-16","close":3370.0},{"date":"2022-02-17","close":3325.0},{"date":"2022-02-18","close":3390.0},{"date":"2022-02-21","close":3435.0},{"date":"2022-02-22","close":3300.0},{"date":"2022-02-23","close":3340.0},{"date":"2022-02-24","close":3140.0},{"date":"2022-02-25","close":3220.0},{"date":"2022-02-28","close":3220.0},{"date":"2022-03-02","close":3450.0},{"date":"2022-03-03","close":3490.0},{"date":"2022-03-04","close":3340.0},{"date":"2022-03-07","close":3200.0},{"date":"2022-03-08","close":3180.0},{"date":"2022-03-10","close":3180.0},{"date":"2022-03-11","close":3170.0},{"date":"2022-03-14","close":3110.0},{"date":"2022-03-15","close":3110.0},{"date":"2022-03-16","close":3110.0},{"date":"2022-03-17","close":3110.0},{"date":"2022-03-18","close":3235.0},{"date":"2022-03-21","close":3235.0},{"date":"2022-03-22","close":3250.0},{"date":"2022-03-23","close":3255.0},{"date":"2022-03-24","close":3220.0},{"date":"2022-03-25","close":3235.0},{"date":"2022-03-28","close":3285.0},{"date":"2022-03-29","close":3290.0},{"date":"2022-03-30","close":3265.0},{"date":"2022-03-31","close":3240.0},{"date":"2022-04-01","close":3120.0},{"date":"2022-04-04","close":3100.0},{"date":"2022-04-05","close":3100.0},{"date":"2022-04-06","close":3095.0},{"date":"2022-04-07","close":2995.0},{"date":"2022-04-08","close":2985.0},{"date":"2022-04-11","close":2825.0},{"date":"2022-04-12","close":3170.0},{"date":"2022-04-13","close":3380.0},{"date":"2022-04-14","close":3240.0},{"date":"2022-04-15","close":3365.0},{"date":"2022-04-18","close":3200.0},{"date":"2022-04-19","close":3250.0},{"date":"2022-04-20","close":3190.0},{"date":"2022-04-21","close":3205.0},{"date":"2022-04-22","close":3290.0},{"date":"2022-04-25","close":3545.0},{"date":"2022-04-26","close":3735.0},{"date":"2022-04-27","close":3750.0},{"date":"2022-04-28","close":3835.0},{"date":"2022-04-29","close":3810.0},{"date":"2022-05-02","close":3800.0},{"date":"2022-05-03","close":3865.0},{"date":"2022-05-04","close":4125.0},{"date":"2022-05-06","close":4540.0},{"date":"2022-05-09","close":4470.0},{"date":"2022-05-10","close":4325.0},{"date":"2022-05-11","close":4230.0},{"date":"2022-05-12","close":4035.0},{"date":"2022-05-13","close":4470.0},{"date":"2022-05-16","close":3995.0},{"date":"2022-05-17","close":4230.0},{"date":"2022-05-18","close":4075.0},{"date":"2022-05-19","close":4025.0},{"date":"2022-05-20","close":4195.0},{"date":"2022-05-23","close":4050.0},{"date":"2022-05-24","close":4055.0},{"date":"2022-05-25","close":4130.0},{"date":"2022-05-26","close":4360.0},{"date":"2022-05-27","close":4245.0},{"date":"2022-05-30","close":4170.0},{"date":"2022-05-31","close":4140.0},{"date":"2022-06-02","close":4160.0},{"date":"2022-06-03","close":4270.0},{"date":"2022-06-07","close":4170.0},{"date":"2022-06-08","close":4200.0},{"date":"2022-06-09","close":4255.0},{"date":"2022-06-10","close":4290.0},{"date":"2022-06-13","close":4035.0},{"date":"2022-06-14","close":3995.0},{"date":"2022-06-15","close":3885.0},{"date":"2022-06-16","close":4010.0},{"date":"2022-06-17","close":4140.0},{"date":"2022-06-20","close":4050.0},{"date":"2022-06-21","close":4100.0},{"date":"2022-06-22","close":3965.0},{"date":"2022-06-23","close":3890.0},{"date":"2022-06-24","close":3890.0},{"date":"2022-06-27","close":3865.0},{"date":"2022-06-28","close":3885.0},{"date":"2022-06-29","close":4145.0},{"date":"2022-06-30","close":4090.0},{"date":"2022-07-01","close":3910.0},{"date":"2022-07-04","close":3880.0},{"date":"2022-07-05","close":3965.0},{"date":"2022-07-06","close":3990.0},{"date":"2022-07-07","close":3995.0},{"date":"2022-07-08","close":3975.0},{"date":"2022-07-11","close":3805.0},{"date":"2022-07-12","close":3710.0},{"date":"2022-07-13","close":3540.0},{"date":"2022-07-14","close":3595.0},{"date":"2022-07-15","close":3810.0},{"date":"2022-07-18","close":4050.0},{"date":"2022-07-19","close":4010.0},{"date":"2022-07-20","close":4125.0},{"date":"2022-07-21","close":4070.0},{"date":"2022-07-22","close":3940.0},{"date":"2022-07-25","close":3885.0},{"date":"2022-07-26","close":3775.0},{"date":"2022-07-27","close":3750.0},{"date":"2022-07-28","close":3640.0},{"date":"2022-07-29","close":3670.0},{"date":"2022-08-01","close":3720.0},{"date":"2022-08-02","close":3620.0},{"date":"2022-08-03","close":3575.0},{"date":"2022-08-04","close":3575.0},{"date":"2022-08-05","close":3890.0},{"date":"2022-08-08","close":3935.0},{"date":"2022-08-09","close":3890.0},{"date":"2022-08-10","close":3910.0},{"date":"2022-08-11","close":3930.0},{"date":"2022-08-12","close":3940.0},{"date":"2022-08-16","close":3970.0},{"date":"2022-08-17","close":4335.0},{"date":"2022-08-18","close":4335.0},{"date":"2022-08-19","close":4130.0},{"date":"2022-08-22","close":4020.0},{"date":"2022-08-23","close":4015.0},{"date":"2022-08-24","close":4050.0},{"date":"2022-08-25","close":3930.0},{"date":"2022-08-26","close":4615.0},{"date":"2022-08-29","close":4800.0},{"date":"2022-08-30","close":4795.0},{"date":"2022-08-31","close":4870.0},{"date":"2022-09-01","close":4495.0},{"date":"2022-09-02","close":5110.0},{"date":"2022-09-05","close":5000.0},{"date":"2022-09-06","close":4800.0},{"date":"2022-09-07","close":4290.0},{"date":"2022-09-08","close":4360.0},{"date":"2022-09-13","close":4360.0},{"date":"2022-09-14","close":4310.0},{"date":"2022-09-15","close":4350.0},{"date":"2022-09-16","close":4440.0},{"date":"2022-09-19","close":4535.0},{"date":"2022-09-20","close":4480.0},{"date":"2022-09-21","close":4270.0},{"date":"2022-09-22","close":4425.0},{"date":"2022-09-23","close":4290.0},{"date":"2022-09-26","close":4100.0},{"date":"2022-09-27","close":4105.0},{"date":"2022-09-28","close":4045.0},{"date":"2022-09-29","close":4105.0},{"date":"2022-09-30","close":4130.0},{"date":"2022-10-04","close":4030.0},{"date":"2022-10-05","close":3820.0},{"date":"2022-10-06","close":3820.0},{"date":"2022-10-07","close":3920.0},{"date":"2022-10-11","close":3600.0},{"date":"2022-10-12","close":3600.0},{"date":"2022-10-13","close":3495.0},{"date":"2022-10-14","close":3535.0},{"date":"2022-10-17","close":3450.0},{"date":"2022-10-18","close":3460.0},{"date":"2022-10-19","close":3560.0},{"date":"2022-10-20","close":3605.0},{"date":"2022-10-21","close":3600.0},{"date":"2022-10-24","close":3575.0},{"date":"2022-10-25","close":3495.0},{"date":"2022-10-26","close":3555.0},{"date":"2022-10-27","close":3510.0},{"date":"2022-10-28","close":3480.0},{"date":"2022-10-31","close":3475.0},{"date":"2022-11-01","close":3430.0},{"date":"2022-11-02","close":3300.0},{"date":"2022-11-03","close":3395.0},{"date":"2022-11-04","close":3650.0},{"date":"2022-11-07","close":3880.0},{"date":"2022-11-08","close":3905.0},{"date":"2022-11-09","close":3900.0},{"date":"2022-11-10","close":3870.0},{"date":"2022-11-11","close":3885.0},{"date":"2022-11-14","close":3890.0},{"date":"2022-11-15","close":3950.0},{"date":"2022-11-16","close":3890.0},{"date":"2022-11-17","close":3915.0},{"date":"2022-11-18","close":3900.0},{"date":"2022-11-21","close":3875.0},{"date":"2022-11-22","close":3875.0},{"date":"2022-11-23","close":3875.0},{"date":"2022-11-24","close":3865.0},{"date":"2022-11-25","close":3915.0},{"date":"2022-11-28","close":3865.0},{"date":"2022-11-29","close":3790.0},{"date":"2022-11-30","close":3825.0},{"date":"2022-12-01","close":3865.0},{"date":"2022-12-02","close":3855.0},{"date":"2022-12-05","close":3790.0},{"date":"2022-12-06","close":3665.0},{"date":"2022-12-07","close":3605.0},{"date":"2022-12-08","close":3640.0},{"date":"2022-12-09","close":3840.0},{"date":"2022-12-12","close":3900.0},{"date":"2022-12-13","close":3920.0},{"date":"2022-12-14","close":3905.0},{"date":"2022-12-15","close":3885.0},{"date":"2022-12-16","close":3865.0},{"date":"2022-12-19","close":3815.0},{"date":"2022-12-20","close":3835.0},{"date":"2022-12-21","close":3925.0},{"date":"2022-12-22","close":4070.0},{"date":"2022-12-23","close":4415.0},{"date":"2022-12-26","close":4435.0},{"date":"2022-12-27","close":4255.0},{"date":"2022-12-28","close":4055.0},{"date":"2022-12-29","close":3765.0},{"date":"2023-01-02","close":3730.0},{"date":"2023-01-03","close":3640.0},{"date":"2023-01-04","close":3645.0},{"date":"2023-01-05","close":3670.0},{"date":"2023-01-06","close":3710.0},{"date":"2023-01-09","close":3785.0},{"date":"2023-01-10","close":3850.0},{"date":"2023-01-11","close":3850.0},{"date":"2023-01-12","close":3855.0},{"date":"2023-01-13","close":3900.0},{"date":"2023-01-16","close":3915.0},{"date":"2023-01-17","close":3820.0},{"date":"2023-01-18","close":3975.0},{"date":"2023-01-19","close":4100.0},{"date":"2023-01-20","close":4055.0},{"date":"2023-01-25","close":4075.0},{"date":"2023-01-26","close":4160.0},{"date":"2023-01-27","close":3980.0},{"date":"2023-01-30","close":3910.0},{"date":"2023-01-31","close":3970.0},{"date":"2023-02-01","close":3855.0},{"date":"2023-02-02","close":3860.0},{"date":"2023-02-03","close":3840.0},{"date":"2023-02-06","close":3765.0},{"date":"2023-02-07","close":3985.0},{"date":"2023-02-08","close":3700.0},{"date":"2023-02-09","close":3570.0},{"date":"2023-02-10","close":3570.0},{"date":"2023-02-13","close":3700.0},{"date":"2023-02-14","close":3625.0},{"date":"2023-02-15","close":3600.0},{"date":"2023-02-16","close":3670.0},{"date":"2023-02-17","close":3690.0},{"date":"2023-02-20","close":3655.0},{"date":"2023-02-21","close":3655.0},{"date":"2023-02-22","close":3650.0},{"date":"2023-02-23","close":3525.0},{"date":"2023-02-24","close":3510.0},{"date":"2023-02-27","close":3540.0},{"date":"2023-02-28","close":3615.0},{"date":"2023-03-02","close":3690.0},{"date":"2023-03-03","close":3830.0},{"date":"2023-03-06","close":3725.0},{"date":"2023-03-07","close":3680.0},{"date":"2023-03-08","close":3880.0},{"date":"2023-03-09","close":3645.0},{"date":"2023-03-10","close":3595.0},{"date":"2023-03-13","close":3600.0},{"date":"2023-03-14","close":3455.0},{"date":"2023-03-15","close":3430.0},{"date":"2023-03-16","close":3300.0},{"date":"2023-03-17","close":3300.0},{"date":"2023-03-20","close":3370.0},{"date":"2023-03-21","close":3420.0},{"date":"2023-03-22","close":3340.0},{"date":"2023-03-23","close":3125.0},{"date":"2023-03-24","close":3305.0},{"date":"2023-03-27","close":3140.0},{"date":"2023-03-28","close":3140.0},{"date":"2023-03-29","close":3220.0},{"date":"2023-03-30","close":3355.0},{"date":"2023-03-31","close":3205.0},{"date":"2023-04-03","close":3130.0},{"date":"2023-04-04","close":3260.0},{"date":"2023-04-05","close":3345.0},{"date":"2023-04-06","close":3330.0},{"date":"2023-04-07","close":3265.0},{"date":"2023-04-10","close":3070.0},{"date":"2023-04-11","close":3130.0},{"date":"2023-04-12","close":3320.0},{"date":"2023-04-13","close":3295.0},{"date":"2023-04-14","close":3320.0},{"date":"2023-04-17","close":3270.0},{"date":"2023-04-18","close":3190.0},{"date":"2023-04-19","close":3120.0},{"date":"2023-04-20","close":3090.0},{"date":"2023-04-21","close":3085.0},{"date":"2023-04-24","close":2925.0},{"date":"2023-04-25","close":3070.0},{"date":"2023-04-26","close":3090.0},{"date":"2023-04-27","close":3190.0},{"date":"2023-04-28","close":3795.0},{"date":"2023-05-02","close":3840.0},{"date":"2023-05-03","close":3435.0},{"date":"2023-05-04","close":3390.0},{"date":"2023-05-08","close":3330.0},{"date":"2023-05-09","close":3180.0},{"date":"2023-05-10","close":3300.0},{"date":"2023-05-11","close":3330.0},{"date":"2023-05-12","close":3510.0},{"date":"2023-05-15","close":3850.0},{"date":"2023-05-16","close":3775.0},{"date":"2023-05-17","close":4040.0},{"date":"2023-05-18","close":4000.0},{"date":"2023-05-19","close":4000.0},{"date":"2023-05-22","close":3940.0},{"date":"2023-05-23","close":3950.0},{"date":"2023-05-24","close":3950.0},{"date":"2023-05-25","close":3640.0},{"date":"2023-05-26","close":3660.0},{"date":"2023-05-30","close":3675.0},{"date":"2023-05-31","close":3635.0},{"date":"2023-06-01","close":3635.0},{"date":"2023-06-02","close":3635.0},{"date":"2023-06-05","close":3655.0},{"date":"2023-06-07","close":3590.0},{"date":"2023-06-08","close":3425.0},{"date":"2023-06-09","close":3500.0},{"date":"2023-06-12","close":3475.0},{"date":"2023-06-13","close":3400.0},{"date":"2023-06-14","close":3335.0},{"date":"2023-06-15","close":3325.0},{"date":"2023-06-16","close":3500.0},{"date":"2023-06-19","close":3670.0},{"date":"2023-06-20","close":3790.0},{"date":"2023-06-21","close":3670.0},{"date":"2023-06-22","close":3385.0},{"date":"2023-06-23","close":3595.0},{"date":"2023-06-26","close":3745.0},{"date":"2023-06-27","close":3515.0},{"date":"2023-06-28","close":3450.0},{"date":"2023-06-29","close":3400.0},{"date":"2023-06-30","close":3495.0},{"date":"2023-07-03","close":3400.0},{"date":"2023-07-04","close":3370.0},{"date":"2023-07-05","close":3375.0},{"date":"2023-07-06","close":3365.0},{"date":"2023-07-07","close":3210.0},{"date":"2023-07-10","close":3310.0},{"date":"2023-07-11","close":3535.0},{"date":"2023-07-12","close":3600.0},{"date":"2023-07-13","close":3620.0},{"date":"2023-07-14","close":3505.0},{"date":"2023-07-17","close":3385.0},{"date":"2023-07-18","close":3405.0},{"date":"2023-07-19","close":3480.0},{"date":"2023-07-20","close":3415.0},{"date":"2023-07-21","close":3315.0},{"date":"2023-07-24","close":3175.0},{"date":"2023-07-25","close":3125.0},{"date":"2023-07-26","close":3125.0},{"date":"2023-07-27","close":3150.0},{"date":"2023-07-28","close":3120.0},{"date":"2023-07-31","close":3085.0},{"date":"2023-08-01","close":3170.0},{"date":"2023-08-02","close":3150.0},{"date":"2023-08-03","close":3315.0},{"date":"2023-08-04","close":3395.0},{"date":"2023-08-07","close":3375.0},{"date":"2023-08-08","close":3440.0},{"date":"2023-08-09","close":3360.0},{"date":"2023-08-10","close":3505.0},{"date":"2023-08-11","close":3460.0},{"date":"2023-08-14","close":3455.0},{"date":"2023-08-16","close":3305.0},{"date":"2023-08-17","close":3310.0},{"date":"2023-08-18","close":3380.0},{"date":"2023-08-21","close":3345.0},{"date":"2023-08-22","close":3400.0},{"date":"2023-08-23","close":3540.0},{"date":"2023-08-24","close":3600.0},{"date":"2023-08-25","close":3615.0},{"date":"2023-08-28","close":3620.0},{"date":"2023-08-29","close":3625.0},{"date":"2023-08-30","close":3665.0},{"date":"2023-08-31","close":3750.0},{"date":"2023-09-01","close":3915.0},{"date":"2023-09-04","close":3900.0},{"date":"2023-09-05","close":3690.0},{"date":"2023-09-06","close":3920.0},{"date":"2023-09-07","close":3915.0},{"date":"2023-09-08","close":3700.0},{"date":"2023-09-11","close":3820.0},{"date":"2023-09-12","close":3755.0},{"date":"2023-09-13","close":3750.0},{"date":"2023-09-14","close":3625.0},{"date":"2023-09-15","close":3675.0},{"date":"2023-09-18","close":3500.0},{"date":"2023-09-19","close":3535.0},{"date":"2023-09-20","close":3630.0},{"date":"2023-09-21","close":3640.0},{"date":"2023-09-22","close":3870.0},{"date":"2023-09-25","close":4030.0},{"date":"2023-09-26","close":3975.0},{"date":"2023-09-27","close":3865.0},{"date":"2023-10-04","close":3710.0},{"date":"2023-10-05","close":3605.0},{"date":"2023-10-06","close":3680.0},{"date":"2023-10-10","close":3715.0},{"date":"2023-10-11","close":3795.0},{"date":"2023-10-12","close":3910.0},{"date":"2023-10-13","close":3830.0},{"date":"2023-10-16","close":3775.0},{"date":"2023-10-17","close":3770.0},{"date":"2023-10-18","close":3745.0},{"date":"2023-10-19","close":3650.0},{"date":"2023-10-20","close":3610.0},{"date":"2023-10-23","close":3665.0},{"date":"2023-10-24","close":3640.0},{"date":"2023-10-25","close":3600.0},{"date":"2023-10-26","close":3490.0},{"date":"2023-10-27","close":3400.0},{"date":"2023-10-30","close":3505.0},{"date":"2023-10-31","close":3450.0},{"date":"2023-11-01","close":3480.0},{"date":"2023-11-02","close":3495.0},{"date":"2023-11-03","close":3490.0},{"date":"2023-11-06","close":3590.0},{"date":"2023-11-07","close":3615.0},{"date":"2023-11-08","close":3615.0},{"date":"2023-11-09","close":3595.0},{"date":"2023-11-10","close":3470.0},{"date":"2023-11-13","close":3455.0},{"date":"2023-11-14","close":3455.0},{"date":"2023-11-15","close":3440.0},{"date":"2023-11-16","close":3470.0},{"date":"2023-11-17","close":3500.0},{"date":"2023-11-20","close":3730.0},{"date":"2023-11-21","close":3880.0},{"date":"2023-11-22","close":3870.0},{"date":"2023-11-23","close":3940.0},{"date":"2023-11-24","close":3880.0},{"date":"2023-11-27","close":3820.0},{"date":"2023-11-28","close":3710.0},{"date":"2023-11-29","close":3520.0},{"date":"2023-11-30","close":3565.0},{"date":"2023-12-01","close":3530.0},{"date":"2023-12-04","close":3575.0},{"date":"2023-12-05","close":3515.0},{"date":"2023-12-06","close":3450.0},{"date":"2023-12-07","close":3455.0},{"date":"2023-12-08","close":3430.0},{"date":"2023-12-11","close":3315.0},{"date":"2023-12-12","close":3100.0},{"date":"2023-12-13","close":3080.0},{"date":"2023-12-14","close":3120.0},{"date":"2023-12-15","close":3050.0},{"date":"2023-12-18","close":3070.0},{"date":"2023-12-19","close":3105.0},{"date":"2023-12-20","close":3030.0},{"date":"2023-12-21","close":2995.0},{"date":"2023-12-22","close":3000.0},{"date":"2023-12-26","close":2945.0},{"date":"2023-12-27","close":2925.0},{"date":"2023-12-28","close":2915.0},{"date":"2024-01-02","close":2925.0},{"date":"2024-01-03","close":2900.0},{"date":"2024-01-04","close":2905.0},{"date":"2024-01-05","close":2910.0},{"date":"2024-01-08","close":2960.0},{"date":"2024-01-09","close":2970.0},{"date":"2024-01-10","close":3000.0},{"date":"2024-01-11","close":2975.0},{"date":"2024-01-12","close":3080.0},{"date":"2024-01-15","close":3180.0},{"date":"2024-01-16","close":3195.0},{"date":"2024-01-17","close":3180.0},{"date":"2024-01-18","close":3220.0},{"date":"2024-01-19","close":3220.0},{"date":"2024-01-22","close":3225.0},{"date":"2024-01-23","close":3240.0},{"date":"2024-01-24","close":3250.0},{"date":"2024-01-25","close":3215.0},{"date":"2024-01-26","close":3235.0},{"date":"2024-01-29","close":3250.0},{"date":"2024-01-30","close":3250.0},{"date":"2024-01-31","close":3225.0},{"date":"2024-02-01","close":3210.0},{"date":"2024-02-02","close":3200.0},{"date":"2024-02-05","close":3210.0},{"date":"2024-02-06","close":3205.0},{"date":"2024-02-07","close":3185.0},{"date":"2024-02-08","close":3185.0},{"date":"2024-02-13","close":3230.0},{"date":"2024-02-14","close":3200.0},{"date":"2024-02-15","close":3320.0},{"date":"2024-02-16","close":3400.0},{"date":"2024-02-19","close":3390.0},{"date":"2024-02-20","close":3390.0},{"date":"2024-02-21","close":3390.0},{"date":"2024-02-22","close":3375.0},{"date":"2024-02-23","close":3330.0},{"date":"2024-02-26","close":3310.0},{"date":"2024-02-27","close":3245.0},{"date":"2024-02-28","close":3195.0},{"date":"2024-02-29","close":3200.0},{"date":"2024-03-04","close":3075.0},{"date":"2024-03-05","close":2990.0},{"date":"2024-03-06","close":2925.0},{"date":"2024-03-07","close":2980.0},{"date":"2024-03-08","close":3000.0},{"date":"2024-03-11","close":2930.0},{"date":"2024-03-12","close":2800.0},{"date":"2024-03-13","close":2910.0},{"date":"2024-03-14","close":2800.0},{"date":"2024-03-15","close":2760.0},{"date":"2024-03-18","close":2635.0},{"date":"2024-03-19","close":3000.0},{"date":"2024-03-20","close":3000.0},{"date":"2024-03-21","close":2990.0},{"date":"2024-03-22","close":3050.0},{"date":"2024-03-25","close":3050.0},{"date":"2024-03-26","close":3010.0},{"date":"2024-03-27","close":2975.0},{"date":"2024-03-28","close":2980.0},{"date":"2024-03-29","close":2950.0},{"date":"2024-04-01","close":2905.0},{"date":"2024-04-02","close":2985.0},{"date":"2024-04-03","close":2970.0},{"date":"2024-04-04","close":2955.0},{"date":"2024-04-05","close":2920.0},{"date":"2024-04-08","close":2915.0},{"date":"2024-04-09","close":2915.0},{"date":"2024-04-11","close":2890.0},{"date":"2024-04-12","close":2900.0},{"date":"2024-04-15","close":2860.0},{"date":"2024-04-16","close":2845.0},{"date":"2024-04-17","close":2830.0},{"date":"2024-04-18","close":2820.0},{"date":"2024-04-19","close":2720.0},{"date":"2024-04-22","close":2695.0},{"date":"2024-04-23","close":2685.0},{"date":"2024-04-24","close":2625.0},{"date":"2024-04-25","close":2590.0},{"date":"2024-04-26","close":2480.0},{"date":"2024-04-29","close":2500.0},{"date":"2024-04-30","close":2470.0},{"date":"2024-05-02","close":2740.0},{"date":"2024-05-03","close":2900.0},{"date":"2024-05-07","close":2900.0},{"date":"2024-05-08","close":2900.0},{"date":"2024-05-09","close":2920.0},{"date":"2024-05-10","close":2895.0},{"date":"2024-05-13","close":2890.0},{"date":"2024-05-14","close":2825.0},{"date":"2024-05-16","close":2820.0},{"date":"2024-05-17","close":2770.0},{"date":"2024-05-20","close":2740.0},{"date":"2024-05-21","close":2730.0},{"date":"2024-05-22","close":2670.0},{"date":"2024-05-23","close":2720.0},{"date":"2024-05-24","close":2705.0},{"date":"2024-05-27","close":2565.0},{"date":"2024-05-28","close":2545.0},{"date":"2024-05-29","close":2565.0},{"date":"2024-05-30","close":2560.0},{"date":"2024-05-31","close":2565.0},{"date":"2024-06-03","close":2585.0},{"date":"2024-06-04","close":2570.0},{"date":"2024-06-05","close":2490.0},{"date":"2024-06-07","close":2555.0},{"date":"2024-06-10","close":2545.0},{"date":"2024-06-11","close":2545.0},{"date":"2024-06-12","close":2530.0},{"date":"2024-06-13","close":2530.0},{"date":"2024-06-14","close":2530.0},{"date":"2024-06-17","close":2415.0},{"date":"2024-06-18","close":2445.0},{"date":"2024-06-19","close":2395.0},{"date":"2024-06-20","close":2385.0},{"date":"2024-06-21","close":2585.0},{"date":"2024-06-24","close":2670.0},{"date":"2024-06-25","close":2685.0},{"date":"2024-06-26","close":2665.0},{"date":"2024-06-27","close":2440.0},{"date":"2024-06-28","close":2595.0},{"date":"2024-07-01","close":2765.0},{"date":"2024-07-02","close":2825.0},{"date":"2024-07-03","close":2640.0},{"date":"2024-07-04","close":2775.0},{"date":"2024-07-05","close":2775.0},{"date":"2024-07-08","close":2810.0},{"date":"2024-07-09","close":2945.0},{"date":"2024-07-10","close":3125.0},{"date":"2024-07-11","close":3235.0},{"date":"2024-07-12","close":3200.0},{"date":"2024-07-15","close":3095.0},{"date":"2024-07-16","close":3060.0},{"date":"2024-07-17","close":3045.0},{"date":"2024-07-18","close":3125.0},{"date":"2024-07-19","close":3120.0},{"date":"2024-07-22","close":3055.0},{"date":"2024-07-23","close":3110.0},{"date":"2024-07-24","close":3280.0},{"date":"2024-07-25","close":3230.0},{"date":"2024-07-26","close":3165.0},{"date":"2024-07-29","close":3175.0},{"date":"2024-07-30","close":3185.0},{"date":"2024-07-31","close":3280.0},{"date":"2024-08-01","close":3595.0},{"date":"2024-08-02","close":3630.0},{"date":"2024-08-05","close":3360.0},{"date":"2024-08-06","close":3450.0},{"date":"2024-08-07","close":3530.0},{"date":"2024-08-08","close":3555.0},{"date":"2024-08-09","close":3620.0},{"date":"2024-08-12","close":3635.0},{"date":"2024-08-13","close":3595.0},{"date":"2024-08-14","close":3465.0},{"date":"2024-08-16","close":3360.0},{"date":"2024-08-19","close":3200.0},{"date":"2024-08-20","close":3200.0},{"date":"2024-08-21","close":3330.0},{"date":"2024-08-22","close":3545.0},{"date":"2024-08-23","close":3465.0},{"date":"2024-08-26","close":3450.0},{"date":"2024-08-27","close":3315.0},{"date":"2024-08-28","close":3315.0},{"date":"2024-08-29","close":3220.0},{"date":"2024-08-30","close":3195.0},{"date":"2024-09-02","close":3255.0},{"date":"2024-09-03","close":3380.0},{"date":"2024-09-04","close":3180.0},{"date":"2024-09-05","close":3130.0},{"date":"2024-09-06","close":3115.0},{"date":"2024-09-09","close":3120.0},{"date":"2024-09-10","close":3050.0},{"date":"2024-09-11","close":3050.0},{"date":"2024-09-12","close":3085.0},{"date":"2024-09-13","close":3110.0},{"date":"2024-09-19","close":3005.0},{"date":"2024-09-20","close":3015.0},{"date":"2024-09-23","close":2930.0},{"date":"2024-09-24","close":2985.0},{"date":"2024-09-25","close":2970.0},{"date":"2024-09-26","close":2945.0},{"date":"2024-09-27","close":2945.0},{"date":"2024-09-30","close":2950.0},{"date":"2024-10-02","close":2985.0},{"date":"2024-10-04","close":3025.0},{"date":"2024-10-07","close":2950.0},{"date":"2024-10-08","close":2945.0},{"date":"2024-10-10","close":3185.0},{"date":"2024-10-11","close":3735.0},{"date":"2024-10-14","close":3800.0},{"date":"2024-10-15","close":3770.0},{"date":"2024-10-16","close":3700.0},{"date":"2024-10-17","close":3700.0},{"date":"2024-10-18","close":3700.0},{"date":"2024-10-21","close":3690.0},{"date":"2024-10-22","close":3660.0},{"date":"2024-10-23","close":3545.0},{"date":"2024-10-24","close":3570.0},{"date":"2024-10-25","close":3565.0},{"date":"2024-10-28","close":3600.0},{"date":"2024-10-29","close":3595.0},{"date":"2024-10-30","close":3555.0},{"date":"2024-10-31","close":3550.0},{"date":"2024-11-01","close":3490.0},{"date":"2024-11-04","close":3420.0},{"date":"2024-11-05","close":3490.0},{"date":"2024-11-06","close":3405.0},{"date":"2024-11-07","close":3690.0},{"date":"2024-11-08","close":3755.0},{"date":"2024-11-11","close":3755.0},{"date":"2024-11-12","close":3905.0},{"date":"2024-11-13","close":3720.0},{"date":"2024-11-14","close":3850.0},{"date":"2024-11-15","close":3835.0},{"date":"2024-11-18","close":3740.0},{"date":"2024-11-19","close":3780.0},{"date":"2024-11-20","close":3775.0},{"date":"2024-11-21","close":3545.0},{"date":"2024-11-22","close":3410.0},{"date":"2024-11-25","close":3705.0},{"date":"2024-11-26","close":3850.0},{"date":"2024-11-27","close":4100.0},{"date":"2024-11-28","close":4070.0},{"date":"2024-11-29","close":4050.0},{"date":"2024-12-02","close":4130.0},{"date":"2024-12-03","close":4175.0},{"date":"2024-12-04","close":4350.0},{"date":"2024-12-05","close":4340.0},{"date":"2024-12-06","close":4265.0},{"date":"2024-12-09","close":4000.0},{"date":"2024-12-10","close":4045.0},{"date":"2024-12-11","close":4080.0},{"date":"2024-12-12","close":4220.0},{"date":"2024-12-13","close":4050.0},{"date":"2024-12-16","close":4195.0},{"date":"2024-12-17","close":4200.0},{"date":"2024-12-18","close":4525.0},{"date":"2024-12-19","close":4730.0},{"date":"2024-12-20","close":4940.0},{"date":"2024-12-23","close":5090.0},{"date":"2024-12-24","close":5160.0},{"date":"2024-12-26","close":5550.0},{"date":"2024-12-27","close":5760.0},{"date":"2024-12-30","close":5680.0},{"date":"2025-01-02","close":5620.0},{"date":"2025-01-03","close":5880.0},{"date":"2025-01-06","close":6300.0},{"date":"2025-01-07","close":6410.0},{"date":"2025-01-08","close":5820.0},{"date":"2025-01-09","close":5760.0},{"date":"2025-01-10","close":5850.0},{"date":"2025-01-13","close":5660.0},{"date":"2025-01-14","close":5460.0},{"date":"2025-01-15","close":5220.0},{"date":"2025-01-16","close":5750.0},{"date":"2025-01-17","close":5120.0},{"date":"2025-01-20","close":5490.0},{"date":"2025-01-21","close":5670.0},{"date":"2025-01-22","close":5410.0},{"date":"2025-01-23","close":5310.0},{"date":"2025-01-24","close":5400.0},{"date":"2025-01-31","close":5240.0},{"date":"2025-02-03","close":5240.0},{"date":"2025-02-04","close":5250.0},{"date":"2025-02-05","close":5460.0},{"date":"2025-02-06","close":5400.0},{"date":"2025-02-07","close":5480.0},{"date":"2025-02-10","close":5600.0},{"date":"2025-02-11","close":5550.0},{"date":"2025-02-12","close":6010.0},{"date":"2025-02-13","close":5990.0},{"date":"2025-02-14","close":6250.0},{"date":"2025-02-17","close":5900.0},{"date":"2025-02-18","close":5950.0},{"date":"2025-02-19","close":6100.0},{"date":"2025-02-20","close":5860.0},{"date":"2025-02-21","close":5840.0},{"date":"2025-02-24","close":5970.0},{"date":"2025-02-25","close":6380.0},{"date":"2025-02-26","close":6040.0},{"date":"2025-02-27","close":5960.0},{"date":"2025-02-28","close":6010.0},{"date":"2025-03-04","close":6160.0},{"date":"2025-03-05","close":6200.0},{"date":"2025-03-06","close":6180.0},{"date":"2025-03-07","close":6030.0},{"date":"2025-03-10","close":6010.0},{"date":"2025-03-11","close":6000.0},{"date":"2025-03-12","close":5960.0},{"date":"2025-03-13","close":6000.0},{"date":"2025-03-14","close":6100.0},{"date":"2025-03-17","close":6250.0},{"date":"2025-03-18","close":6680.0},{"date":"2025-03-19","close":6790.0},{"date":"2025-03-20","close":6600.0},{"date":"2025-03-21","close":6810.0},{"date":"2025-03-24","close":7040.0},{"date":"2025-03-25","close":7260.0},{"date":"2025-03-26","close":7700.0},{"date":"2025-03-27","close":7500.0},{"date":"2025-03-28","close":6920.0},{"date":"2025-03-31","close":6980.0},{"date":"2025-04-01","close":7130.0},{"date":"2025-04-02","close":7300.0},{"date":"2025-04-03","close":7100.0},{"date":"2025-04-04","close":6980.0},{"date":"2025-04-07","close":7000.0},{"date":"2025-04-08","close":7560.0},{"date":"2025-04-09","close":8020.0},{"date":"2025-04-10","close":8140.0},{"date":"2025-04-11","close":8950.0},{"date":"2025-04-14","close":8660.0},{"date":"2025-04-15","close":9400.0},{"date":"2025-04-16","close":9850.0},{"date":"2025-04-17","close":9760.0},{"date":"2025-04-18","close":9710.0},{"date":"2025-04-21","close":9610.0},{"date":"2025-04-22","close":8680.0},{"date":"2025-04-23","close":9480.0},{"date":"2025-04-24","close":9240.0},{"date":"2025-04-25","close":9010.0},{"date":"2025-04-28","close":9470.0},{"date":"2025-04-29","close":9830.0},{"date":"2025-04-30","close":9840.0},{"date":"2025-05-02","close":10500.0},{"date":"2025-05-07","close":10410.0},{"date":"2025-05-08","close":10240.0},{"date":"2025-05-09","close":10060.0},{"date":"2025-05-12","close":9500.0},{"date":"2025-05-13","close":9390.0},{"date":"2025-05-14","close":8470.0},{"date":"2025-05-15","close":8340.0},{"date":"2025-05-16","close":8800.0},{"date":"2025-05-19","close":8930.0},{"date":"2025-05-20","close":8860.0},{"date":"2025-05-21","close":9110.0},{"date":"2025-05-22","close":8650.0},{"date":"2025-05-23","close":8720.0},{"date":"2025-05-26","close":8720.0},{"date":"2025-05-27","close":8730.0},{"date":"2025-05-28","close":8970.0},{"date":"2025-05-29","close":8680.0},{"date":"2025-05-30","close":8640.0},{"date":"2025-06-02","close":9280.0},{"date":"2025-06-04","close":9010.0},{"date":"2025-06-05","close":9050.0},{"date":"2025-06-09","close":9100.0},{"date":"2025-06-10","close":9660.0},{"date":"2025-06-11","close":9400.0},{"date":"2025-06-12","close":9140.0},{"date":"2025-06-13","close":9490.0},{"date":"2025-06-16","close":9540.0},{"date":"2025-06-17","close":9540.0},{"date":"2025-06-18","close":9340.0},{"date":"2025-06-19","close":9260.0},{"date":"2025-06-20","close":9310.0},{"date":"2025-06-23","close":9380.0},{"date":"2025-06-24","close":10020.0},{"date":"2025-06-25","close":9760.0},{"date":"2025-06-26","close":9710.0},{"date":"2025-06-27","close":9990.0},{"date":"2025-06-30","close":9880.0},{"date":"2025-07-01","close":10180.0},{"date":"2025-07-02","close":10380.0},{"date":"2025-07-03","close":11130.0},{"date":"2025-07-04","close":11190.0},{"date":"2025-07-07","close":11590.0},{"date":"2025-07-08","close":11590.0},{"date":"2025-07-09","close":13700.0},{"date":"2025-07-10","close":13470.0},{"date":"2025-07-11","close":13840.0},{"date":"2025-07-14","close":13730.0},{"date":"2025-07-15","close":14060.0},{"date":"2025-07-16","close":13620.0},{"date":"2025-07-17","close":12970.0},{"date":"2025-07-18","close":12890.0},{"date":"2025-07-21","close":13430.0},{"date":"2025-07-22","close":14000.0},{"date":"2025-07-23","close":14530.0},{"date":"2025-07-24","close":15140.0},{"date":"2025-07-25","close":15120.0},{"date":"2025-07-28","close":14550.0},{"date":"2025-07-29","close":14180.0},{"date":"2025-07-30","close":14180.0},{"date":"2025-07-31","close":13860.0},{"date":"2025-08-01","close":13830.0},{"date":"2025-08-04","close":15300.0},{"date":"2025-08-05","close":15300.0},{"date":"2025-08-06","close":15810.0},{"date":"2025-08-07","close":15180.0},{"date":"2025-08-08","close":15210.0},{"date":"2025-08-11","close":17140.0},{"date":"2025-08-12","close":16790.0},{"date":"2025-08-13","close":16740.0},{"date":"2025-08-14","close":16960.0},{"date":"2025-08-18","close":17300.0},{"date":"2025-08-19","close":17260.0},{"date":"2025-08-20","close":17230.0},{"date":"2025-08-21","close":17000.0},{"date":"2025-08-22","close":17160.0},{"date":"2025-08-25","close":17250.0},{"date":"2025-08-26","close":17280.0},{"date":"2025-08-27","close":18380.0},{"date":"2025-08-28","close":18050.0},{"date":"2025-08-29","close":18200.0},{"date":"2025-09-01","close":17900.0},{"date":"2025-09-02","close":17690.0},{"date":"2025-09-03","close":17680.0},{"date":"2025-09-04","close":17660.0},{"date":"2025-09-05","close":17830.0},{"date":"2025-09-08","close":17120.0},{"date":"2025-09-09","close":16910.0},{"date":"2025-09-10","close":17560.0},{"date":"2025-09-11","close":17770.0},{"date":"2025-09-12","close":17370.0},{"date":"2025-09-15","close":19420.0},{"date":"2025-09-16","close":19480.0},{"date":"2025-09-17","close":19070.0},{"date":"2025-09-18","close":19770.0},{"date":"2025-09-19","close":23550.0},{"date":"2025-09-22","close":23500.0},{"date":"2025-09-23","close":25100.0},{"date":"2025-09-24","close":25100.0},{"date":"2025-09-25","close":24200.0},{"date":"2025-09-26","close":24450.0},{"date":"2025-09-29","close":23500.0},{"date":"2025-09-30","close":21450.0},{"date":"2025-10-01","close":21600.0},{"date":"2025-10-02","close":20950.0},{"date":"2025-10-10","close":22050.0},{"date":"2025-10-13","close":23250.0},{"date":"2025-10-14","close":22350.0},{"date":"2025-10-15","close":21700.0},{"date":"2025-10-16","close":21750.0},{"date":"2025-10-17","close":20100.0},{"date":"2025-10-20","close":20250.0},{"date":"2025-10-21","close":20650.0},{"date":"2025-10-22","close":20950.0},{"date":"2025-10-23","close":20150.0},{"date":"2025-10-24","close":20000.0},{"date":"2025-10-27","close":19200.0},{"date":"2025-10-28","close":19970.0},{"date":"2025-10-29","close":19270.0},{"date":"2025-10-30","close":20700.0},{"date":"2025-10-31","close":20950.0},{"date":"2025-11-03","close":20700.0},{"date":"2025-11-04","close":20100.0},{"date":"2025-11-05","close":20850.0},{"date":"2025-11-06","close":20650.0},{"date":"2025-11-07","close":20500.0},{"date":"2025-11-10","close":20050.0},{"date":"2025-11-11","close":19550.0},{"date":"2025-11-12","close":19590.0},{"date":"2025-11-13","close":18140.0},{"date":"2025-11-14","close":16680.0},{"date":"2025-11-17","close":17130.0},{"date":"2025-11-18","close":17210.0},{"date":"2025-11-19","close":17330.0},{"date":"2025-11-20","close":18960.0},{"date":"2025-11-21","close":20100.0},{"date":"2025-11-24","close":19720.0},{"date":"2025-11-25","close":19870.0},{"date":"2025-11-26","close":19810.0},{"date":"2025-11-27","close":19860.0},{"date":"2025-11-28","close":19790.0},{"date":"2025-12-01","close":19140.0},{"date":"2025-12-02","close":19030.0},{"date":"2025-12-03","close":19210.0},{"date":"2025-12-04","close":19400.0},{"date":"2025-12-05","close":19430.0},{"date":"2025-12-08","close":18880.0},{"date":"2025-12-09","close":18980.0},{"date":"2025-12-10","close":18510.0},{"date":"2025-12-11","close":17900.0},{"date":"2025-12-12","close":17020.0},{"date":"2025-12-15","close":16050.0},{"date":"2025-12-16","close":17010.0},{"date":"2025-12-17","close":17220.0},{"date":"2025-12-18","close":17400.0},{"date":"2025-12-19","close":17620.0},{"date":"2025-12-22","close":17430.0},{"date":"2025-12-23","close":17150.0},{"date":"2025-12-24","close":17300.0},{"date":"2025-12-26","close":18630.0},{"date":"2025-12-29","close":19530.0},{"date":"2025-12-30","close":17850.0},{"date":"2026-01-02","close":17200.0},{"date":"2026-01-05","close":17060.0},{"date":"2026-01-06","close":16740.0},{"date":"2026-01-07","close":18250.0},{"date":"2026-01-08","close":19090.0},{"date":"2026-01-09","close":18700.0},{"date":"2026-01-12","close":17480.0},{"date":"2026-01-13","close":17340.0},{"date":"2026-01-14","close":17170.0},{"date":"2026-01-15","close":18250.0},{"date":"2026-01-16","close":19890.0},{"date":"2026-01-19","close":21300.0},{"date":"2026-01-20","close":20200.0},{"date":"2026-01-21","close":20900.0},{"date":"2026-01-22","close":22700.0},{"date":"2026-01-23","close":21850.0},{"date":"2026-01-26","close":24050.0},{"date":"2026-01-27","close":23000.0},{"date":"2026-01-28","close":23800.0},{"date":"2026-01-29","close":21650.0},{"date":"2026-01-30","close":20850.0},{"date":"2026-02-02","close":22250.0},{"date":"2026-02-03","close":28550.0},{"date":"2026-02-04","close":30900.0},{"date":"2026-02-05","close":31050.0},{"date":"2026-02-06","close":29150.0},{"date":"2026-02-09","close":28850.0},{"date":"2026-02-10","close":28650.0},{"date":"2026-02-11","close":30000.0},{"date":"2026-02-12","close":30500.0},{"date":"2026-02-13","close":32050.0},{"date":"2026-02-19","close":30700.0},{"date":"2026-02-20","close":36500.0},{"date":"2026-02-23","close":37300.0},{"date":"2026-02-24","close":35700.0},{"date":"2026-02-25","close":37800.0},{"date":"2026-02-26","close":36700.0},{"date":"2026-02-27","close":39050.0},{"date":"2026-03-03","close":37350.0},{"date":"2026-03-04","close":31950.0},{"date":"2026-03-05","close":36050.0},{"date":"2026-03-06","close":39650.0},{"date":"2026-03-09","close":37650.0},{"date":"2026-03-10","close":37700.0},{"date":"2026-03-11","close":36850.0},{"date":"2026-03-12","close":38200.0},{"date":"2026-03-13","close":41900.0},{"date":"2026-03-16","close":41100.0},{"date":"2026-03-17","close":40050.0},{"date":"2026-03-18","close":38650.0},{"date":"2026-03-19","close":39250.0},{"date":"2026-03-20","close":40200.0},{"date":"2026-03-23","close":35250.0},{"date":"2026-03-24","close":37800.0},{"date":"2026-03-25","close":37050.0},{"date":"2026-03-26","close":37350.0},{"date":"2026-03-27","close":37850.0},{"date":"2026-03-30","close":38100.0},{"date":"2026-03-31","close":37950.0},{"date":"2026-04-01","close":38900.0},{"date":"2026-04-02","close":38800.0},{"date":"2026-04-03","close":41150.0},{"date":"2026-04-06","close":40500.0},{"date":"2026-04-07","close":40050.0},{"date":"2026-04-08","close":39350.0},{"date":"2026-04-09","close":41000.0},{"date":"2026-04-10","close":42600.0},{"date":"2026-04-13","close":44200.0},{"date":"2026-04-14","close":47350.0},{"date":"2026-04-15","close":48900.0},{"date":"2026-04-16","close":47150.0},{"date":"2026-04-17","close":46400.0},{"date":"2026-04-20","close":43850.0},{"date":"2026-04-21","close":40950.0},{"date":"2026-04-22","close":42350.0},{"date":"2026-04-23","close":44200.0},{"date":"2026-04-24","close":44000.0},{"date":"2026-04-27","close":43700.0},{"date":"2026-04-28","close":42300.0},{"date":"2026-04-29","close":41100.0},{"date":"2026-04-30","close":40800.0},{"date":"2026-05-04","close":44100.0},{"date":"2026-05-06","close":40650.0},{"date":"2026-05-07","close":41150.0},{"date":"2026-05-08","close":43400.0},{"date":"2026-05-11","close":40400.0},{"date":"2026-05-12","close":40250.0},{"date":"2026-05-13","close":40400.0},{"date":"2026-05-14","close":40500.0},{"date":"2026-05-15","close":35600.0},{"date":"2026-05-18","close":33900.0},{"date":"2026-05-19","close":35900.0},{"date":"2026-05-20","close":36550.0},{"date":"2026-05-21","close":35250.0},{"date":"2026-05-22","close":39400.0},{"date":"2026-05-26","close":39400.0},{"date":"2026-05-27","close":37100.0},{"date":"2026-05-28","close":40600.0},{"date":"2026-05-29","close":41450.0},{"date":"2026-06-01","close":42850.0},{"date":"2026-06-02","close":38850.0},{"date":"2026-06-04","close":40050.0},{"date":"2026-06-05","close":39700.0},{"date":"2026-06-08","close":31450.0},{"date":"2026-06-09","close":34550.0},{"date":"2026-06-10","close":30900.0},{"date":"2026-06-11","close":32850.0},{"date":"2026-06-12","close":32950.0},{"date":"2026-06-15","close":35700.0},{"date":"2026-06-16","close":36100.0},{"date":"2026-06-17","close":35000.0},{"date":"2026-06-18","close":35200.0},{"date":"2026-06-19","close":35900.0},{"date":"2026-06-22","close":35250.0},{"date":"2026-06-23","close":30900.0},{"date":"2026-06-24","close":35150.0},{"date":"2026-06-25","close":34600.0},{"date":"2026-06-26","close":34950.0},{"date":"2026-06-29","close":36200.0},{"date":"2026-06-30","close":37450.0},{"date":"2026-07-01","close":36350.0},{"date":"2026-07-02","close":36150.0},{"date":"2026-07-03","close":36450.0},{"date":"2026-07-06","close":36900.0},{"date":"2026-07-07","close":37500.0},{"date":"2026-07-08","close":36500.0},{"date":"2026-07-09","close":37350.0},{"date":"2026-07-10","close":38950.0},{"date":"2026-07-13","close":36950.0},{"date":"2026-07-14","close":36950.0},{"date":"2026-07-15","close":40250.0},{"date":"2026-07-16","close":34750.0},{"date":"2026-07-20","close":32200.0},{"date":"2026-07-21","close":32600.0},{"date":"2026-07-22","close":32950.0},{"date":"2026-07-23","close":34950.0},{"date":"2026-07-24","close":32850.0},{"date":"2026-07-27","close":33300.0},{"date":"2026-07-28","close":32200.0},{"date":"2026-07-29","close":29950.0},{"date":"2026-07-30","close":27750.0},{"date":"2026-07-31","close":28950.0},{"date":"2026-08-03","close":28000.0},{"date":"2026-08-04","close":32900.0},{"date":"2026-08-05","close":35350.0},{"date":"2026-08-06","close":40100.0},{"date":"2026-08-07","close":39150.0},{"date":"2026-08-10","close":40950.0},{"date":"2026-08-11","close":41000.0},{"date":"2026-08-12","close":41600.0},{"date":"2026-08-13","close":41500.0},{"date":"2026-08-14","close":40500.0},{"date":"2026-08-18","close":38050.0},{"date":"2026-08-19","close":36700.0},{"date":"2026-08-20","close":37250.0},{"date":"2026-08-21","close":34000.0},{"date":"2026-08-24","close":34300.0},{"date":"2026-08-25","close":34400.0},{"date":"2026-08-26","close":33500.0},{"date":"2026-08-27","close":34000.0},{"date":"2026-08-28","close":33950.0},{"date":"2026-08-31","close":33000.0},{"date":"2026-09-01","close":32000.0},{"date":"2026-09-02","close":30700.0},{"date":"2026-09-03","close":29900.0},{"date":"2026-09-04","close":33600.0},{"date":"2026-09-07","close":32400.0},{"date":"2026-09-08","close":31700.0},{"date":"2026-09-09","close":33000.0},{"date":"2026-09-10","close":32650.0},{"date":"2026-09-11","close":31450.0},{"date":"2026-09-14","close":30150.0},{"date":"2026-09-15","close":30250.0},{"date":"2026-09-16","close":31150.0},{"date":"2026-09-17","close":32250.0},{"date":"2026-09-18","close":32450.0},{"date":"2026-09-21","close":34400.0},{"date":"2026-09-22","close":32450.0},{"date":"2026-09-23","close":32000.0},{"date":"2026-09-28","close":32150.0},{"date":"2026-09-29","close":30300.0},{"date":"2026-09-30","close":30350.0},{"date":"2026-10-01","close":30400.0},{"date":"2026-10-02","close":29700.0},{"date":"2026-10-06","close":30000.0},{"date":"2026-10-07","close":27900.0},{"date":"2026-10-08","close":28500.0},{"date":"2026-10-12","close":27100.0},{"date":"2026-10-13","close":25650.0},{"date":"2026-10-14","close":24400.0},{"date":"2026-10-15","close":20650.0},{"date":"2026-10-16","close":21100.0},{"date":"2026-10-19","close":20800.0},{"date":"2026-10-20","close":18320.0},{"date":"2026-10-21","close":18770.0},{"date":"2026-10-22","close":16780.0},{"date":"2026-10-23","close":16760.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-8291.0,"foreign_net":-1256.0,"institution_net":9547.0},{"date":"2026-10-21","retail_net":-17257.0,"foreign_net":-6021.0,"institution_net":23278.0},{"date":"2026-10-20","retail_net":-8206.0,"foreign_net":21627.0,"institution_net":-13421.0},{"date":"2026-10-19","retail_net":-3057.0,"foreign_net":28002.0,"institution_net":-24945.0},{"date":"2026-10-16","retail_net":-11637.0,"foreign_net":86806.0,"institution_net":-75169.0},{"date":"2026-10-15","retail_net":-60904.0,"foreign_net":121483.0,"institution_net":-60579.0},{"date":"2026-10-14","retail_net":-127035.0,"foreign_net":93409.0,"institution_net":33626.0},{"date":"2026-10-13","retail_net":-44249.0,"foreign_net":-1049.0,"institution_net":45298.0},{"date":"2026-10-12","retail_net":10120.0,"foreign_net":-35039.0,"institution_net":24919.0},{"date":"2026-10-08","retail_net":-8360.0,"foreign_net":-32747.0,"institution_net":41107.0},{"date":"2026-10-07","retail_net":-4438.0,"foreign_net":-13055.0,"institution_net":17493.0},{"date":"2026-10-06","retail_net":1613.0,"foreign_net":-17268.0,"institution_net":15655.0},{"date":"2026-10-02","retail_net":50331.0,"foreign_net":-34610.0,"institution_net":-15721.0},{"date":"2026-10-01","retail_net":-28420.0,"foreign_net":-10678.0,"institution_net":39098.0},{"date":"2026-09-30","retail_net":-33358.0,"foreign_net":-31797.0,"institution_net":65155.0},{"date":"2026-09-29","retail_net":140361.0,"foreign_net":-88976.0,"institution_net":-51385.0},{"date":"2026-09-28","retail_net":-302256.0,"foreign_net":251612.0,"institution_net":50644.0},{"date":"2026-09-23","retail_net":14697.0,"foreign_net":-21511.0,"institution_net":6814.0},{"date":"2026-09-22","retail_net":57204.0,"foreign_net":-54364.0,"institution_net":-2840.0},{"date":"2026-09-21","retail_net":-116919.0,"foreign_net":7040.0,"institution_net":109879.0},{"date":"2026-09-18","retail_net":-70627.0,"foreign_net":81238.0,"institution_net":-10611.0},{"date":"2026-09-17","retail_net":-38230.0,"foreign_net":44104.0,"institution_net":-5874.0},{"date":"2026-09-16","retail_net":-63149.0,"foreign_net":33858.0,"institution_net":29291.0},{"date":"2026-09-15","retail_net":3411.0,"foreign_net":1672.0,"institution_net":-5083.0},{"date":"2026-09-14","retail_net":-17889.0,"foreign_net":12803.0,"institution_net":5086.0},{"date":"2026-09-11","retail_net":14305.0,"foreign_net":-11521.0,"institution_net":-2784.0},{"date":"2026-09-10","retail_net":-15086.0,"foreign_net":-35288.0,"institution_net":50374.0},{"date":"2026-09-09","retail_net":-35193.0,"foreign_net":35535.0,"institution_net":-342.0},{"date":"2026-09-08","retail_net":-38706.0,"foreign_net":-2074.0,"institution_net":40780.0},{"date":"2026-09-07","retail_net":-25728.0,"foreign_net":-55008.0,"institution_net":80736.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-8291.0,"foreign_net":-1256.0,"institution_net":9547.0},"d3":{"retail_net":-33754.0,"foreign_net":14350.0,"institution_net":19404.0},"d7":{"retail_net":-236387.0,"foreign_net":344050.0,"institution_net":-107663.0},"d14":{"retail_net":-259790.0,"foreign_net":199604.0,"institution_net":60186.0},"d30":{"retail_net":-786953.0,"foreign_net":366927.0,"institution_net":420026.0}},"analysis":"최근 5일 외국인 순매수 12.92만, 기관 순매수 -8.07만. 30일 누적: 외국인 36.69만, 기관 42.00만.","foreign_flow":129158.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-80710.0},"insider_trades":[],"price_analysis":{"current":17070.0,"low_30d":15620.0,"support":17543.0,"high_30d":34850.0,"change_1d":1.7,"change_7d":-17.5,"change_30d":-45.9,"resistance":32927.0,"position_in_range":8.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":9.25,"per":null,"quarter":"2024-Q2"},{"pbr":9.41,"per":null,"quarter":"2024-Q3"},{"pbr":19.1,"per":null,"quarter":"2024-Q4"},{"pbr":19.24,"per":null,"quarter":"2025-Q1"},{"pbr":21.37,"per":null,"quarter":"2025-Q2"},{"pbr":39.12,"per":null,"quarter":"2025-Q3"},{"pbr":21.9,"per":null,"quarter":"2025-Q4"},{"pbr":35.74,"per":null,"quarter":"2026-Q1"},{"pbr":30.45,"per":null,"quarter":"2026-Q2"},{"pbr":6.15,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":22.84,"pbr_5y_low":9.25,"per_5y_avg":null,"per_5y_low":null,"current_pbr":6.15,"current_per":null,"pbr_5y_high":39.12,"per_5y_high":null,"pbr_5y_median":21.37,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 11 (30 이하 과매도 구간)","전분기 대비 매출 163% 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":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -73.0%"},"momentum":{"grade":"F","reason":"RSI 11"},"valuation":{"grade":"C","reason":"적자 (EPS -153, PBR 6.18x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 7.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":4.27,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":7.74,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-7.65,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.81,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":42.98,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-62.97,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-23.18,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":9.25,"per":null,"close":2595.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":9.41,"per":null,"close":2950.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":19.1,"per":null,"close":5680.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":19.24,"per":null,"close":6980.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":21.37,"per":null,"close":9880.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":39.12,"per":null,"close":21450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":21.9,"per":null,"close":17850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":35.74,"per":null,"close":37950.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":30.45,"per":null,"close":37450.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"6.2배"},{"label":"ROE","value":"7.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":231.45,"pbr":null,"per":null,"roa":0.042690873837536565,"roe":0.07741817823555242,"revenue":6311115441.0,"market_cap":null,"net_income":8012904065.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.42981465342522485,"total_assets":187695948682.0,"total_equity":103501583835.0,"profit_margin":1.2696494209160514,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4163592330.0,"operating_margin":-0.6597236841765449},{"eps":-109.76,"pbr":19.0,"per":null,"roa":-0.026479835976517842,"roe":-0.04246625089957547,"revenue":2400000000.0,"market_cap":1410600000000.0,"net_income":-3800000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.15447395458333332,"total_assets":143322738493.0,"total_equity":89368911232.0,"profit_margin":-1.5833333333333333,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4900000000.0,"operating_margin":-2.0416666666666665},{"eps":-164.64,"pbr":null,"per":null,"roa":-0.04621467153995461,"roe":-0.08289615442694181,"revenue":8900000000.0,"market_cap":null,"net_income":-5700000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.35012842752808987,"total_assets":123036511340.0,"total_equity":68592952210.0,"profit_margin":-0.6404494382022472,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1400000000.0,"operating_margin":-0.15730337078651685},{"eps":-109.76,"pbr":null,"per":null,"roa":-0.04043802494465199,"roe":-0.08299344590940355,"revenue":5200000000.0,"market_cap":null,"net_income":-3800000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.06579150596153846,"total_assets":94714984949.0,"total_equity":46149269765.0,"profit_margin":-0.7307692307692307,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3900000000.0,"operating_margin":-0.75},{"eps":-72.21,"pbr":null,"per":null,"roa":-0.032641222450848294,"roe":-0.06298209428018472,"revenue":3800000000.0,"market_cap":null,"net_income":-2500000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3302760307894737,"total_assets":75066294214.0,"total_equity":38904003368.0,"profit_margin":-0.6578947368421053,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2400000000.0,"operating_margin":-0.631578947368421},{"eps":-129.36,"pbr":null,"per":null,"roa":-0.0742000853646946,"roe":-0.1466824603752778,"revenue":1427460386.0,"market_cap":null,"net_income":-4478722571.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.7468805974977157,"total_assets":60360073024.0,"total_equity":30533456826.0,"profit_margin":-3.1375459626940567,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4818368237.0,"operating_margin":-3.3754829796026296},{"eps":-47.69,"pbr":null,"per":null,"roa":-0.03035622293465284,"roe":-0.0659603426148605,"revenue":5704938347.0,"market_cap":null,"net_income":-1650965883.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2836831223340125,"total_assets":54386406588.0,"total_equity":25029674158.0,"profit_margin":-0.2893924145329594,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1711548017.0,"operating_margin":-0.30001165882888725},{"eps":-174.64,"pbr":null,"per":null,"roa":-0.11869060777588043,"roe":-0.22911013399260746,"revenue":4090140822.0,"market_cap":null,"net_income":-6046366818.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.16840338486516784,"total_assets":50942251719.0,"total_equity":26390656374.0,"profit_margin":-1.4782783970365703,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2479203922.0,"operating_margin":-0.6061414581778916},{"eps":-86.06,"pbr":null,"per":null,"roa":-0.07280022670411795,"roe":-0.12620574220986416,"revenue":3050374035.0,"market_cap":null,"net_income":-2979555431.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.19495161353220736,"total_assets":40927831765.0,"total_equity":23608715252.0,"profit_margin":-0.9767836326996535,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2386340387.0,"operating_margin":-0.7823107460328221},{"eps":-3.6,"pbr":null,"per":null,"roa":-0.003080071249795429,"roe":-0.0048126811943410945,"revenue":3062263970.0,"market_cap":null,"net_income":-124800602.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.02891824377896462,"total_assets":40518738652.0,"total_equity":25931616278.0,"profit_margin":-0.04075435795954586,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2534475540.0,"operating_margin":-0.8276476374438746},{"eps":-62.49,"pbr":null,"per":null,"roa":-0.055820316914961136,"roe":-0.08233106378565158,"revenue":8838953840.0,"market_cap":null,"net_income":-2163458838.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.31795197280948806,"total_assets":38757552045.0,"total_equity":26277552342.0,"profit_margin":-0.244764129009186,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":319600829.0,"operating_margin":0.03615821903647366},{"eps":-48.33,"pbr":null,"per":null,"roa":-0.044447101522727336,"roe":-0.06971746553933708,"revenue":4158726068.0,"market_cap":null,"net_income":-1673249039.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.04797441565944468,"total_assets":37645852748.0,"total_equity":24000428387.0,"profit_margin":-0.40234653873336096,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1744100501.0,"operating_margin":-0.4193833574229059}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"제이에스링크","phase":"above-fold","symbol_resolved":true}