{"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":"2026-10-23T09:52:40.684648+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":22.9,"direction":"higher_better","percentile":72},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":71.5,"direction":"higher_better","percentile":85}],"summary":"매출 +22.9%","percentile":78},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":27.2,"direction":null,"percentile":27},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.0,"direction":"higher_better","percentile":33}],"summary":"RSI 27","percentile":30},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -15원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -15, PBR 2.57x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-7.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-7.89,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.16,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.47,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-14.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.2x, 순차입금비율 0.5x","percentile":41}},"signals":[],"summary":"옵티팜(153710)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 630.86억. 현재가 4,300원, 전일 대비 +0.1%, 30일 -11.0%. ROE -0.9%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 3761.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 27 (30 이하 과매도 구간)","전분기 대비 매출 23% 성장"],"portfolio":null,"technical":{"macd":-85.57850544406756,"grade":"D","trend":"하락","atr_14":230.0,"rsi_14":27.152317880794712,"sma_20":4526.75,"sma_60":4675.75,"comment":"하락 추세, RSI 27","analysis":"RSI(14) 27.2로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-85.58)가 시그널선(-71.25)을 하회합니다(데드크로스). 현재가가 SMA20(4527)과 SMA60(4676) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4329~4725 (현재 위치 -7%).","bb_lower":4328.753156590818,"bb_upper":4724.746843409182,"macd_signal":-71.24874074303135},"change_pct":6.29,"chart_data":[{"date":"2024-10-23","open":5230,"high":5400,"low":5140,"close":5280,"volume":4795,"rsi_14":44.57,"sma_20":5370.5,"sma_60":5687.83,"sma_120":6124.08},{"date":"2024-10-24","open":5230,"high":5270,"low":5080,"close":5220,"volume":7829,"rsi_14":42.71,"sma_20":5363.5,"sma_60":5672.0,"sma_120":6112.25},{"date":"2024-10-25","open":5170,"high":5230,"low":5120,"close":5210,"volume":2322,"rsi_14":43.62,"sma_20":5355.5,"sma_60":5655.67,"sma_120":6099.83},{"date":"2024-10-28","open":5160,"high":5400,"low":5060,"close":5080,"volume":15513,"rsi_14":41.0,"sma_20":5341.5,"sma_60":5637.67,"sma_120":6086.58},{"date":"2024-10-29","open":5070,"high":5160,"low":4950,"close":5060,"volume":15231,"rsi_14":40.2,"sma_20":5326.0,"sma_60":5619.33,"sma_120":6073.17},{"date":"2024-10-30","open":5110,"high":5110,"low":4975,"close":5080,"volume":6838,"rsi_14":33.7,"sma_20":5311.5,"sma_60":5601.67,"sma_120":6059.83},{"date":"2024-10-31","open":5160,"high":5160,"low":5010,"close":5080,"volume":4353,"rsi_14":35.23,"sma_20":5296.5,"sma_60":5583.0,"sma_120":6046.5},{"date":"2024-11-01","open":5080,"high":5080,"low":4990,"close":5060,"volume":4464,"rsi_14":31.4,"sma_20":5281.5,"sma_60":5564.33,"sma_120":6032.92},{"date":"2024-11-04","open":5060,"high":5100,"low":4960,"close":5020,"volume":9611,"rsi_14":24.1,"sma_20":5266.0,"sma_60":5545.5,"sma_120":6019.0},{"date":"2024-11-05","open":5020,"high":5050,"low":4910,"close":5030,"volume":7490,"rsi_14":19.23,"sma_20":5254.5,"sma_60":5526.83,"sma_120":6005.08},{"date":"2024-11-06","open":5030,"high":5030,"low":4900,"close":4980,"volume":13023,"rsi_14":5.56,"sma_20":5240.5,"sma_60":5510.17,"sma_120":5990.67},{"date":"2024-11-07","open":5000,"high":5080,"low":4920,"close":5080,"volume":13140,"rsi_14":21.88,"sma_20":5225.5,"sma_60":5496.0,"sma_120":5976.83},{"date":"2024-11-08","open":5080,"high":5270,"low":5000,"close":5050,"volume":4004,"rsi_14":25.45,"sma_20":5211.0,"sma_60":5481.33,"sma_120":5962.42},{"date":"2024-11-11","open":5010,"high":5020,"low":4860,"close":4945,"volume":14539,"rsi_14":23.14,"sma_20":5189.25,"sma_60":5465.75,"sma_120":5946.21},{"date":"2024-11-12","open":5000,"high":5000,"low":4635,"close":4780,"volume":31075,"rsi_14":17.11,"sma_20":5155.75,"sma_60":5446.75,"sma_120":5928.96},{"date":"2024-11-13","open":4780,"high":4780,"low":4450,"close":4680,"volume":25479,"rsi_14":16.25,"sma_20":5114.25,"sma_60":5423.25,"sma_120":5910.79},{"date":"2024-11-14","open":4680,"high":4740,"low":4505,"close":4640,"volume":17597,"rsi_14":15.66,"sma_20":5065.25,"sma_60":5400.58,"sma_120":5892.21},{"date":"2024-11-15","open":4595,"high":4690,"low":4545,"close":4630,"volume":12004,"rsi_14":18.31,"sma_20":5024.75,"sma_60":5375.92,"sma_120":5873.96},{"date":"2024-11-18","open":4630,"high":4750,"low":4580,"close":4750,"volume":5267,"rsi_14":30.86,"sma_20":4996.25,"sma_60":5354.42,"sma_120":5856.71},{"date":"2024-11-19","open":4755,"high":4930,"low":4705,"close":4765,"volume":451,"rsi_14":30.43,"sma_20":4971.0,"sma_60":5333.17,"sma_120":5838.83},{"date":"2024-11-20","open":4785,"high":4785,"low":4690,"close":4765,"volume":4868,"rsi_14":30.43,"sma_20":4945.25,"sma_60":5312.25,"sma_120":5821.04},{"date":"2024-11-21","open":4750,"high":4775,"low":4650,"close":4725,"volume":6408,"rsi_14":29.7,"sma_20":4920.5,"sma_60":5291.5,"sma_120":5805.08},{"date":"2024-11-22","open":4660,"high":4840,"low":4625,"close":4775,"volume":9651,"rsi_14":35.33,"sma_20":4898.75,"sma_60":5271.42,"sma_120":5788.79},{"date":"2024-11-25","open":4770,"high":4790,"low":4700,"close":4775,"volume":5731,"rsi_14":34.55,"sma_20":4883.5,"sma_60":5252.67,"sma_120":5772.92},{"date":"2024-11-26","open":4735,"high":4845,"low":4655,"close":4720,"volume":5052,"rsi_14":34.34,"sma_20":4866.5,"sma_60":5234.5,"sma_120":5756.75},{"date":"2024-11-27","open":4700,"high":4755,"low":4630,"close":4655,"volume":7631,"rsi_14":23.27,"sma_20":4845.25,"sma_60":5215.92,"sma_120":5740.12},{"date":"2024-11-28","open":4645,"high":4715,"low":4640,"close":4670,"volume":3238,"rsi_14":25.64,"sma_20":4824.75,"sma_60":5197.25,"sma_120":5723.29},{"date":"2024-11-29","open":4700,"high":4700,"low":4635,"close":4645,"volume":1314,"rsi_14":28.57,"sma_20":4804.0,"sma_60":5178.33,"sma_120":5706.5},{"date":"2024-12-02","open":4600,"high":4670,"low":4600,"close":4660,"volume":4711,"rsi_14":39.09,"sma_20":4786.0,"sma_60":5159.83,"sma_120":5689.75},{"date":"2024-12-03","open":4660,"high":4750,"low":4575,"close":4690,"volume":3965,"rsi_14":51.04,"sma_20":4769.0,"sma_60":5142.83,"sma_120":5673.0},{"date":"2024-12-04","open":4460,"high":4745,"low":4460,"close":4715,"volume":12414,"rsi_14":58.06,"sma_20":4755.75,"sma_60":5126.58,"sma_120":5656.62},{"date":"2024-12-05","open":4750,"high":4750,"low":4600,"close":4675,"volume":4314,"rsi_14":54.55,"sma_20":4735.5,"sma_60":5111.83,"sma_120":5639.67},{"date":"2024-12-06","open":4695,"high":4755,"low":4415,"close":4740,"volume":15834,"rsi_14":48.86,"sma_20":4720.0,"sma_60":5095.83,"sma_120":5623.67},{"date":"2024-12-09","open":4740,"high":4740,"low":4480,"close":4625,"volume":9233,"rsi_14":37.04,"sma_20":4704.0,"sma_60":5081.25,"sma_120":5606.62},{"date":"2024-12-10","open":4430,"high":4730,"low":4410,"close":4730,"volume":10376,"rsi_14":47.29,"sma_20":4701.5,"sma_60":5069.08,"sma_120":5590.46},{"date":"2024-12-11","open":4720,"high":4870,"low":4705,"close":4800,"volume":9371,"rsi_14":55.56,"sma_20":4707.5,"sma_60":5059.25,"sma_120":5574.71},{"date":"2024-12-12","open":4800,"high":4840,"low":4605,"close":4730,"volume":13010,"rsi_14":46.76,"sma_20":4712.0,"sma_60":5049.58,"sma_120":5558.79},{"date":"2024-12-13","open":4725,"high":4820,"low":4650,"close":4820,"volume":10439,"rsi_14":52.87,"sma_20":4721.5,"sma_60":5041.08,"sma_120":5543.54},{"date":"2024-12-16","open":4820,"high":4875,"low":4745,"close":4750,"volume":6415,"rsi_14":51.87,"sma_20":4721.5,"sma_60":5031.75,"sma_120":5528.21},{"date":"2024-12-17","open":4755,"high":4810,"low":4685,"close":4750,"volume":1114,"rsi_14":56.46,"sma_20":4720.75,"sma_60":5021.92,"sma_120":5513.71},{"date":"2024-12-18","open":4655,"high":4800,"low":4635,"close":4780,"volume":5919,"rsi_14":57.33,"sma_20":4721.5,"sma_60":5012.42,"sma_120":5500.21},{"date":"2024-12-19","open":4970,"high":4970,"low":4700,"close":4835,"volume":9919,"rsi_14":62.18,"sma_20":4727.0,"sma_60":5003.67,"sma_120":5487.33},{"date":"2024-12-20","open":4835,"high":4850,"low":4660,"close":4690,"volume":10416,"rsi_14":51.65,"sma_20":4722.75,"sma_60":4992.33,"sma_120":5473.67},{"date":"2024-12-23","open":4655,"high":4735,"low":4590,"close":4590,"volume":12180,"rsi_14":44.9,"sma_20":4713.5,"sma_60":4979.5,"sma_120":5459.92},{"date":"2024-12-24","open":4555,"high":4675,"low":4480,"close":4630,"volume":15430,"rsi_14":45.73,"sma_20":4709.0,"sma_60":4967.17,"sma_120":5445.67},{"date":"2024-12-26","open":4590,"high":4600,"low":4425,"close":4530,"volume":19792,"rsi_14":43.13,"sma_20":4702.75,"sma_60":4953.17,"sma_120":5430.5},{"date":"2024-12-27","open":4435,"high":4535,"low":4420,"close":4520,"volume":8424,"rsi_14":39.0,"sma_20":4695.25,"sma_60":4938.83,"sma_120":5416.17},{"date":"2024-12-30","open":4515,"high":4650,"low":4400,"close":4645,"volume":4008,"rsi_14":50.99,"sma_20":4695.25,"sma_60":4926.92,"sma_120":5402.54},{"date":"2025-01-02","open":4645,"high":4700,"low":4595,"close":4670,"volume":6618,"rsi_14":46.77,"sma_20":4695.75,"sma_60":4915.92,"sma_120":5390.79},{"date":"2025-01-03","open":4625,"high":4785,"low":4585,"close":4735,"volume":6612,"rsi_14":46.49,"sma_20":4698.0,"sma_60":4907.17,"sma_120":5378.58},{"date":"2025-01-06","open":4690,"high":4825,"low":4690,"close":4785,"volume":5955,"rsi_14":53.04,"sma_20":4701.5,"sma_60":4899.25,"sma_120":5366.38},{"date":"2025-01-07","open":4770,"high":4875,"low":4770,"close":4875,"volume":11458,"rsi_14":53.04,"sma_20":4711.5,"sma_60":4890.83,"sma_120":5354.17},{"date":"2025-01-08","open":4830,"high":4955,"low":4755,"close":4950,"volume":6298,"rsi_14":60.99,"sma_20":4722.0,"sma_60":4884.33,"sma_120":5342.5},{"date":"2025-01-09","open":4870,"high":5070,"low":4870,"close":5070,"volume":9742,"rsi_14":65.53,"sma_20":4744.25,"sma_60":4879.17,"sma_120":5332.5},{"date":"2025-01-10","open":5020,"high":5150,"low":4980,"close":5150,"volume":12979,"rsi_14":67.13,"sma_20":4765.25,"sma_60":4874.17,"sma_120":5323.08},{"date":"2025-01-13","open":5100,"high":5230,"low":5000,"close":5150,"volume":6153,"rsi_14":65.37,"sma_20":4782.75,"sma_60":4868.17,"sma_120":5313.75},{"date":"2025-01-14","open":5150,"high":5170,"low":5020,"close":5170,"volume":5421,"rsi_14":76.67,"sma_20":4804.75,"sma_60":4860.67,"sma_120":5304.58},{"date":"2025-01-15","open":5130,"high":5220,"low":5100,"close":5170,"volume":8746,"rsi_14":86.25,"sma_20":4822.25,"sma_60":4856.17,"sma_120":5295.33},{"date":"2025-01-16","open":5170,"high":5280,"low":5140,"close":5260,"volume":23600,"rsi_14":87.06,"sma_20":4847.75,"sma_60":4855.17,"sma_120":5287.08},{"date":"2025-01-17","open":5260,"high":5290,"low":5130,"close":5290,"volume":13251,"rsi_14":98.72,"sma_20":4874.75,"sma_60":4855.5,"sma_120":5279.08},{"date":"2025-01-20","open":5240,"high":5320,"low":5240,"close":5250,"volume":4648,"rsi_14":95.06,"sma_20":4898.25,"sma_60":4855.0,"sma_120":5271.42},{"date":"2025-01-21","open":5200,"high":5240,"low":5060,"close":5220,"volume":10914,"rsi_14":90.21,"sma_20":4917.5,"sma_60":4855.0,"sma_120":5263.5},{"date":"2025-01-22","open":5150,"high":5220,"low":5020,"close":5140,"volume":13571,"rsi_14":80.52,"sma_20":4940.0,"sma_60":4853.83,"sma_120":5254.75},{"date":"2025-01-23","open":5100,"high":5140,"low":5030,"close":5090,"volume":1779,"rsi_14":73.51,"sma_20":4965.0,"sma_60":4854.0,"sma_120":5245.83},{"date":"2025-01-24","open":5030,"high":5240,"low":5030,"close":5130,"volume":5173,"rsi_14":73.15,"sma_20":4990.0,"sma_60":4855.17,"sma_120":5237.25},{"date":"2025-01-31","open":5100,"high":5190,"low":5010,"close":5160,"volume":2647,"rsi_14":70.8,"sma_20":5021.5,"sma_60":4856.5,"sma_120":5229.08},{"date":"2025-02-03","open":5030,"high":5120,"low":5000,"close":5090,"volume":3950,"rsi_14":60.29,"sma_20":5050.0,"sma_60":4856.67,"sma_120":5219.83},{"date":"2025-02-04","open":5050,"high":5210,"low":5050,"close":5180,"volume":14151,"rsi_14":58.46,"sma_20":5076.75,"sma_60":4858.67,"sma_120":5211.5},{"date":"2025-02-05","open":5200,"high":5240,"low":5130,"close":5230,"volume":6858,"rsi_14":56.45,"sma_20":5104.75,"sma_60":4862.17,"sma_120":5203.83},{"date":"2025-02-06","open":5260,"high":5330,"low":5240,"close":5260,"volume":10550,"rsi_14":58.46,"sma_20":5131.0,"sma_60":4866.0,"sma_120":5196.42},{"date":"2025-02-07","open":5150,"high":5220,"low":5130,"close":5210,"volume":7600,"rsi_14":52.94,"sma_20":5152.25,"sma_60":4869.83,"sma_120":5190.0},{"date":"2025-02-10","open":5170,"high":5240,"low":5050,"close":5210,"volume":9141,"rsi_14":52.94,"sma_20":5169.0,"sma_60":4872.0,"sma_120":5184.0},{"date":"2025-02-11","open":5320,"high":5320,"low":5000,"close":5210,"volume":8649,"rsi_14":45.76,"sma_20":5182.0,"sma_60":4874.67,"sma_120":5178.0},{"date":"2025-02-12","open":5170,"high":5200,"low":5030,"close":5180,"volume":9901,"rsi_14":40.68,"sma_20":5187.5,"sma_60":4878.58,"sma_120":5172.17},{"date":"2025-02-13","open":5170,"high":5300,"low":5050,"close":5300,"volume":13929,"rsi_14":53.73,"sma_20":5195.0,"sma_60":4887.25,"sma_120":5167.0},{"date":"2025-02-14","open":5260,"high":5290,"low":5110,"close":5280,"volume":10424,"rsi_14":54.55,"sma_20":5201.5,"sma_60":4897.25,"sma_120":5160.25},{"date":"2025-02-17","open":5220,"high":5280,"low":5220,"close":5280,"volume":2787,"rsi_14":62.07,"sma_20":5207.0,"sma_60":4907.92,"sma_120":5154.25},{"date":"2025-02-18","open":5220,"high":5350,"low":5190,"close":5340,"volume":12188,"rsi_14":71.19,"sma_20":5215.5,"sma_60":4919.75,"sma_120":5147.83},{"date":"2025-02-19","open":5390,"high":5390,"low":5290,"close":5390,"volume":8730,"rsi_14":71.67,"sma_20":5222.0,"sma_60":4930.42,"sma_120":5142.42},{"date":"2025-02-20","open":5390,"high":5450,"low":5350,"close":5430,"volume":5509,"rsi_14":72.13,"sma_20":5229.0,"sma_60":4941.5,"sma_120":5137.33},{"date":"2025-02-21","open":5390,"high":5520,"low":5390,"close":5520,"volume":7312,"rsi_14":84.13,"sma_20":5242.5,"sma_60":4954.08,"sma_120":5133.17},{"date":"2025-02-24","open":5520,"high":5630,"low":5520,"close":5630,"volume":11481,"rsi_14":84.62,"sma_20":5263.0,"sma_60":4969.17,"sma_120":5130.33},{"date":"2025-02-25","open":5630,"high":5790,"low":5630,"close":5770,"volume":12607,"rsi_14":86.49,"sma_20":5294.5,"sma_60":4985.75,"sma_120":5128.58},{"date":"2025-02-26","open":5860,"high":5860,"low":5690,"close":5770,"volume":12603,"rsi_14":85.92,"sma_20":5328.5,"sma_60":5002.33,"sma_120":5127.5},{"date":"2025-02-27","open":5770,"high":5860,"low":5770,"close":5830,"volume":11126,"rsi_14":93.06,"sma_20":5363.5,"sma_60":5020.83,"sma_120":5127.67},{"date":"2025-02-28","open":5780,"high":5830,"low":5590,"close":5770,"volume":6038,"rsi_14":85.9,"sma_20":5394.0,"sma_60":5039.42,"sma_120":5127.67},{"date":"2025-03-04","open":5750,"high":5860,"low":5690,"close":5720,"volume":6189,"rsi_14":80.72,"sma_20":5425.5,"sma_60":5056.92,"sma_120":5127.08},{"date":"2025-03-05","open":5660,"high":5780,"low":5580,"close":5670,"volume":9836,"rsi_14":78.82,"sma_20":5450.0,"sma_60":5074.0,"sma_120":5126.17},{"date":"2025-03-06","open":5600,"high":5650,"low":5510,"close":5630,"volume":6345,"rsi_14":71.43,"sma_20":5470.0,"sma_60":5090.17,"sma_120":5125.0},{"date":"2025-03-07","open":5570,"high":5720,"low":5370,"close":5630,"volume":6382,"rsi_14":73.33,"sma_20":5488.5,"sma_60":5105.83,"sma_120":5124.33},{"date":"2025-03-10","open":5630,"high":5630,"low":5490,"close":5570,"volume":3174,"rsi_14":67.9,"sma_20":5506.5,"sma_60":5120.08,"sma_120":5123.33},{"date":"2025-03-11","open":5500,"high":5570,"low":5290,"close":5500,"volume":5250,"rsi_14":59.76,"sma_20":5521.0,"sma_60":5133.83,"sma_120":5122.83},{"date":"2025-03-12","open":5460,"high":5690,"low":5440,"close":5490,"volume":4564,"rsi_14":56.41,"sma_20":5535.0,"sma_60":5146.33,"sma_120":5121.08},{"date":"2025-03-13","open":5490,"high":5570,"low":5430,"close":5470,"volume":3013,"rsi_14":52.63,"sma_20":5549.5,"sma_60":5160.42,"sma_120":5120.83},{"date":"2025-03-14","open":5650,"high":5650,"low":5450,"close":5500,"volume":6844,"rsi_14":48.57,"sma_20":5559.5,"sma_60":5173.25,"sma_120":5121.17},{"date":"2025-03-17","open":5540,"high":5610,"low":5470,"close":5520,"volume":5748,"rsi_14":40.98,"sma_20":5571.5,"sma_60":5185.25,"sma_120":5122.25},{"date":"2025-03-18","open":5580,"high":5580,"low":5460,"close":5510,"volume":2746,"rsi_14":22.92,"sma_20":5583.0,"sma_60":5198.25,"sma_120":5123.92},{"date":"2025-03-19","open":5510,"high":5640,"low":5400,"close":5490,"volume":1838,"rsi_14":22.0,"sma_20":5590.5,"sma_60":5209.42,"sma_120":5125.25},{"date":"2025-03-20","open":5570,"high":5570,"low":5440,"close":5490,"volume":498,"rsi_14":11.36,"sma_20":5595.5,"sma_60":5221.75,"sma_120":5126.75},{"date":"2025-03-21","open":5450,"high":5540,"low":5310,"close":5490,"volume":7131,"rsi_14":13.16,"sma_20":5598.5,"sma_60":5234.08,"sma_120":5128.0},{"date":"2025-03-24","open":5420,"high":5550,"low":5370,"close":5490,"volume":9941,"rsi_14":15.15,"sma_20":5597.0,"sma_60":5245.92,"sma_120":5129.17},{"date":"2025-03-25","open":5500,"high":5560,"low":5410,"close":5490,"volume":7633,"rsi_14":17.86,"sma_20":5590.0,"sma_60":5256.83,"sma_120":5130.25},{"date":"2025-03-26","open":5490,"high":5500,"low":5340,"close":5470,"volume":10930,"rsi_14":19.23,"sma_20":5575.0,"sma_60":5269.83,"sma_120":5131.08},{"date":"2025-03-27","open":5500,"high":5500,"low":5360,"close":5380,"volume":6657,"rsi_14":14.29,"sma_20":5555.5,"sma_60":5283.0,"sma_120":5131.25},{"date":"2025-03-28","open":5270,"high":5430,"low":5150,"close":5380,"volume":10169,"rsi_14":17.24,"sma_20":5533.0,"sma_60":5295.5,"sma_120":5131.33},{"date":"2025-03-31","open":5380,"high":5380,"low":5170,"close":5370,"volume":12696,"rsi_14":21.74,"sma_20":5513.0,"sma_60":5309.5,"sma_120":5131.33},{"date":"2025-04-01","open":5390,"high":5390,"low":5250,"close":5380,"volume":1088,"rsi_14":26.09,"sma_20":5496.0,"sma_60":5323.83,"sma_120":5131.33},{"date":"2025-04-02","open":5360,"high":5450,"low":5270,"close":5380,"volume":5173,"rsi_14":28.57,"sma_20":5481.5,"sma_60":5336.08,"sma_120":5131.5},{"date":"2025-04-03","open":5340,"high":5390,"low":5160,"close":5370,"volume":5061,"rsi_14":15.79,"sma_20":5468.5,"sma_60":5347.75,"sma_120":5131.83},{"date":"2025-04-04","open":5310,"high":5400,"low":5210,"close":5340,"volume":748,"rsi_14":5.0,"sma_20":5454.0,"sma_60":5357.83,"sma_120":5132.5},{"date":"2025-04-07","open":5200,"high":5330,"low":5130,"close":5210,"volume":6983,"rsi_14":3.12,"sma_20":5436.0,"sma_60":5364.92,"sma_120":5132.08},{"date":"2025-04-08","open":5320,"high":5320,"low":5200,"close":5250,"volume":3545,"rsi_14":14.71,"sma_20":5423.5,"sma_60":5371.17,"sma_120":5131.0},{"date":"2025-04-09","open":5250,"high":5300,"low":5110,"close":5260,"volume":7546,"rsi_14":17.14,"sma_20":5412.0,"sma_60":5376.33,"sma_120":5130.33},{"date":"2025-04-10","open":5340,"high":5340,"low":5200,"close":5240,"volume":5264,"rsi_14":16.22,"sma_20":5400.5,"sma_60":5379.17,"sma_120":5129.17},{"date":"2025-04-11","open":5180,"high":5300,"low":5150,"close":5300,"volume":8556,"rsi_14":27.91,"sma_20":5390.5,"sma_60":5381.67,"sma_120":5127.92},{"date":"2025-04-14","open":5230,"high":5350,"low":5200,"close":5290,"volume":3906,"rsi_14":27.27,"sma_20":5379.0,"sma_60":5384.0,"sma_120":5126.08},{"date":"2025-04-15","open":5290,"high":5300,"low":5230,"close":5290,"volume":966,"rsi_14":28.57,"sma_20":5368.0,"sma_60":5386.0,"sma_120":5123.33},{"date":"2025-04-16","open":5250,"high":5350,"low":5090,"close":5120,"volume":32100,"rsi_14":24.0,"sma_20":5349.5,"sma_60":5385.17,"sma_120":5120.67},{"date":"2025-04-17","open":5060,"high":5180,"low":5060,"close":5140,"volume":9439,"rsi_14":26.92,"sma_20":5332.0,"sma_60":5383.17,"sma_120":5119.17},{"date":"2025-04-18","open":5100,"high":5240,"low":5050,"close":5210,"volume":76605,"rsi_14":36.21,"sma_20":5318.0,"sma_60":5381.83,"sma_120":5118.67},{"date":"2025-04-21","open":5190,"high":5270,"low":5180,"close":5230,"volume":13494,"rsi_14":37.29,"sma_20":5305.0,"sma_60":5381.5,"sma_120":5118.25},{"date":"2025-04-22","open":5230,"high":5280,"low":5100,"close":5250,"volume":8303,"rsi_14":39.34,"sma_20":5293.0,"sma_60":5382.0,"sma_120":5118.5},{"date":"2025-04-23","open":5190,"high":5280,"low":5190,"close":5280,"volume":5362,"rsi_14":42.86,"sma_20":5283.5,"sma_60":5384.33,"sma_120":5119.08},{"date":"2025-04-24","open":5240,"high":5330,"low":5210,"close":5280,"volume":8380,"rsi_14":45.0,"sma_20":5278.5,"sma_60":5387.5,"sma_120":5120.75},{"date":"2025-04-25","open":5230,"high":5290,"low":5230,"close":5280,"volume":1406,"rsi_14":57.45,"sma_20":5273.5,"sma_60":5390.0,"sma_120":5122.58},{"date":"2025-04-28","open":5290,"high":5290,"low":5190,"close":5270,"volume":7166,"rsi_14":52.27,"sma_20":5268.5,"sma_60":5391.83,"sma_120":5124.17},{"date":"2025-04-29","open":5210,"high":5280,"low":5200,"close":5280,"volume":4088,"rsi_14":52.27,"sma_20":5263.5,"sma_60":5395.0,"sma_120":5125.83},{"date":"2025-04-30","open":5220,"high":5280,"low":5200,"close":5260,"volume":2383,"rsi_14":52.27,"sma_20":5257.5,"sma_60":5396.33,"sma_120":5127.5},{"date":"2025-05-02","open":5210,"high":5280,"low":5200,"close":5260,"volume":3786,"rsi_14":44.74,"sma_20":5252.0,"sma_60":5396.83,"sma_120":5129.5},{"date":"2025-05-07","open":5400,"high":5400,"low":5150,"close":5260,"volume":4954,"rsi_14":45.95,"sma_20":5248.0,"sma_60":5396.83,"sma_120":5131.42},{"date":"2025-05-08","open":5190,"high":5260,"low":5160,"close":5240,"volume":2690,"rsi_14":43.59,"sma_20":5249.5,"sma_60":5397.33,"sma_120":5133.58},{"date":"2025-05-09","open":5240,"high":5340,"low":5180,"close":5310,"volume":5181,"rsi_14":82.76,"sma_20":5252.5,"sma_60":5399.0,"sma_120":5135.5},{"date":"2025-05-12","open":5230,"high":5300,"low":5210,"close":5240,"volume":2680,"rsi_14":64.71,"sma_20":5251.5,"sma_60":5399.5,"sma_120":5137.08},{"date":"2025-05-13","open":5240,"high":5300,"low":5180,"close":5240,"volume":2933,"rsi_14":55.56,"sma_20":5251.5,"sma_60":5400.5,"sma_120":5139.54},{"date":"2025-05-14","open":5490,"high":5490,"low":5150,"close":5230,"volume":9593,"rsi_14":50.0,"sma_20":5248.0,"sma_60":5399.33,"sma_120":5143.29},{"date":"2025-05-15","open":5210,"high":5220,"low":5040,"close":5210,"volume":11651,"rsi_14":42.31,"sma_20":5244.0,"sma_60":5398.17,"sma_120":5147.71},{"date":"2025-05-16","open":5140,"high":5210,"low":5030,"close":5170,"volume":18491,"rsi_14":29.63,"sma_20":5238.0,"sma_60":5396.33,"sma_120":5152.12},{"date":"2025-05-19","open":5170,"high":5190,"low":5100,"close":5140,"volume":2322,"rsi_14":26.67,"sma_20":5239.0,"sma_60":5393.0,"sma_120":5156.38},{"date":"2025-05-20","open":5080,"high":5190,"low":5070,"close":5180,"volume":3563,"rsi_14":35.29,"sma_20":5241.0,"sma_60":5389.5,"sma_120":5159.96},{"date":"2025-05-21","open":5120,"high":5180,"low":5110,"close":5170,"volume":4179,"rsi_14":35.29,"sma_20":5239.0,"sma_60":5385.17,"sma_120":5163.33},{"date":"2025-05-22","open":5150,"high":5320,"low":5100,"close":5190,"volume":12019,"rsi_14":37.14,"sma_20":5237.0,"sma_60":5379.67,"sma_120":5166.88},{"date":"2025-05-23","open":5110,"high":5240,"low":5110,"close":5230,"volume":10076,"rsi_14":45.95,"sma_20":5236.0,"sma_60":5373.0,"sma_120":5171.08},{"date":"2025-05-26","open":5170,"high":5270,"low":5100,"close":5180,"volume":6771,"rsi_14":40.48,"sma_20":5231.0,"sma_60":5363.17,"sma_120":5174.46},{"date":"2025-05-27","open":5130,"high":5220,"low":5120,"close":5210,"volume":4033,"rsi_14":44.44,"sma_20":5227.5,"sma_60":5353.83,"sma_120":5178.08},{"date":"2025-05-28","open":5150,"high":5210,"low":5040,"close":5110,"volume":42472,"rsi_14":37.74,"sma_20":5219.0,"sma_60":5341.83,"sma_120":5181.33},{"date":"2025-05-29","open":5180,"high":5180,"low":5050,"close":5150,"volume":3687,"rsi_14":34.0,"sma_20":5213.0,"sma_60":5331.5,"sma_120":5185.46},{"date":"2025-05-30","open":5100,"high":5140,"low":5010,"close":5070,"volume":18047,"rsi_14":33.33,"sma_20":5202.5,"sma_60":5320.67,"sma_120":5188.79},{"date":"2025-06-02","open":5050,"high":5100,"low":4950,"close":5000,"volume":29805,"rsi_14":29.31,"sma_20":5189.5,"sma_60":5309.5,"sma_120":5191.75},{"date":"2025-06-04","open":5000,"high":5080,"low":4965,"close":5000,"volume":7378,"rsi_14":29.82,"sma_20":5176.5,"sma_60":5299.0,"sma_120":5194.58},{"date":"2025-06-05","open":5000,"high":5060,"low":4945,"close":4975,"volume":10828,"rsi_14":29.57,"sma_20":5162.25,"sma_60":5288.08,"sma_120":5196.96},{"date":"2025-06-09","open":4935,"high":5030,"low":4935,"close":5010,"volume":11152,"rsi_14":35.96,"sma_20":5150.75,"sma_60":5278.75,"sma_120":5199.42},{"date":"2025-06-10","open":5020,"high":5070,"low":4975,"close":5020,"volume":8824,"rsi_14":39.09,"sma_20":5136.25,"sma_60":5270.75,"sma_120":5202.29},{"date":"2025-06-11","open":5000,"high":5030,"low":4970,"close":5010,"volume":10824,"rsi_14":33.65,"sma_20":5124.75,"sma_60":5262.75,"sma_120":5204.54},{"date":"2025-06-12","open":5010,"high":5010,"low":4950,"close":4990,"volume":9124,"rsi_14":33.02,"sma_20":5112.25,"sma_60":5254.75,"sma_120":5207.58},{"date":"2025-06-13","open":5060,"high":5070,"low":4805,"close":4965,"volume":14066,"rsi_14":28.97,"sma_20":5099.0,"sma_60":5245.83,"sma_120":5209.54},{"date":"2025-06-16","open":4965,"high":4965,"low":4845,"close":4915,"volume":6141,"rsi_14":21.1,"sma_20":5084.25,"sma_60":5235.75,"sma_120":5210.5},{"date":"2025-06-17","open":4900,"high":4900,"low":4855,"close":4890,"volume":8214,"rsi_14":22.12,"sma_20":5070.25,"sma_60":5225.42,"sma_120":5211.83},{"date":"2025-06-18","open":4850,"high":4890,"low":4850,"close":4880,"volume":1758,"rsi_14":17.0,"sma_20":5057.25,"sma_60":5215.25,"sma_120":5212.33},{"date":"2025-06-19","open":4845,"high":4920,"low":4775,"close":4870,"volume":6594,"rsi_14":20.73,"sma_20":5041.75,"sma_60":5204.92,"sma_120":5213.33},{"date":"2025-06-20","open":4870,"high":4995,"low":4845,"close":4905,"volume":9192,"rsi_14":19.75,"sma_20":5028.5,"sma_60":5195.17,"sma_120":5214.62},{"date":"2025-06-23","open":4895,"high":5050,"low":4845,"close":4960,"volume":12421,"rsi_14":35.53,"sma_20":5017.0,"sma_60":5186.33,"sma_120":5216.12},{"date":"2025-06-24","open":4935,"high":5060,"low":4935,"close":4945,"volume":10349,"rsi_14":41.54,"sma_20":5002.75,"sma_60":5177.25,"sma_120":5217.04},{"date":"2025-06-25","open":4920,"high":5000,"low":4920,"close":4955,"volume":9300,"rsi_14":43.28,"sma_20":4991.5,"sma_60":5168.67,"sma_120":5219.25},{"date":"2025-06-26","open":5040,"high":5040,"low":4925,"close":4955,"volume":2346,"rsi_14":46.77,"sma_20":4978.75,"sma_60":5161.58,"sma_120":5222.29},{"date":"2025-06-27","open":4910,"high":5040,"low":4910,"close":4960,"volume":6567,"rsi_14":41.07,"sma_20":4971.25,"sma_60":5154.58,"sma_120":5225.04},{"date":"2025-06-30","open":4920,"high":5030,"low":4830,"close":4970,"volume":15507,"rsi_14":41.07,"sma_20":4962.25,"sma_60":5147.92,"sma_120":5228.71},{"date":"2025-07-01","open":4910,"high":5030,"low":4910,"close":4980,"volume":27766,"rsi_14":44.64,"sma_20":4957.75,"sma_60":5141.25,"sma_120":5232.54},{"date":"2025-07-02","open":4980,"high":5050,"low":4965,"close":4995,"volume":13601,"rsi_14":50.91,"sma_20":4957.5,"sma_60":5134.83,"sma_120":5235.46},{"date":"2025-07-03","open":5000,"high":5050,"low":4995,"close":5050,"volume":19938,"rsi_14":63.93,"sma_20":4960.0,"sma_60":5129.5,"sma_120":5238.62},{"date":"2025-07-04","open":5000,"high":5040,"low":4990,"close":5010,"volume":7469,"rsi_14":66.1,"sma_20":4961.75,"sma_60":5124.0,"sma_120":5240.92},{"date":"2025-07-07","open":5000,"high":5000,"low":4975,"close":4995,"volume":1273,"rsi_14":68.42,"sma_20":4961.0,"sma_60":5120.42,"sma_120":5242.67},{"date":"2025-07-08","open":4965,"high":5050,"low":4945,"close":4970,"volume":8020,"rsi_14":65.0,"sma_20":4958.5,"sma_60":5115.75,"sma_120":5243.46},{"date":"2025-07-09","open":4975,"high":5000,"low":4935,"close":4975,"volume":2412,"rsi_14":67.8,"sma_20":4956.75,"sma_60":5111.0,"sma_120":5243.67},{"date":"2025-07-10","open":4995,"high":5000,"low":4955,"close":4970,"volume":7215,"rsi_14":62.26,"sma_20":4955.75,"sma_60":5106.5,"sma_120":5242.83},{"date":"2025-07-11","open":4970,"high":5130,"low":4950,"close":5080,"volume":19094,"rsi_14":68.75,"sma_20":4961.5,"sma_60":5102.83,"sma_120":5242.25},{"date":"2025-07-14","open":5080,"high":5130,"low":5050,"close":5090,"volume":14776,"rsi_14":73.02,"sma_20":4970.25,"sma_60":5099.5,"sma_120":5241.75},{"date":"2025-07-15","open":5070,"high":5130,"low":5050,"close":5090,"volume":10934,"rsi_14":72.13,"sma_20":4980.25,"sma_60":5096.17,"sma_120":5241.08},{"date":"2025-07-16","open":5190,"high":5200,"low":5030,"close":5110,"volume":9366,"rsi_14":73.85,"sma_20":4991.75,"sma_60":5096.0,"sma_120":5240.58},{"date":"2025-07-17","open":5200,"high":5200,"low":5030,"close":5170,"volume":15742,"rsi_14":77.63,"sma_20":5006.75,"sma_60":5096.5,"sma_120":5239.83},{"date":"2025-07-18","open":5180,"high":5180,"low":5080,"close":5130,"volume":13796,"rsi_14":69.51,"sma_20":5018.0,"sma_60":5095.17,"sma_120":5238.5},{"date":"2025-07-21","open":5150,"high":5150,"low":5060,"close":5060,"volume":9218,"rsi_14":58.51,"sma_20":5023.0,"sma_60":5092.33,"sma_120":5236.92},{"date":"2025-07-22","open":5090,"high":5100,"low":4990,"close":5010,"volume":14810,"rsi_14":51.49,"sma_20":5026.25,"sma_60":5088.33,"sma_120":5235.17},{"date":"2025-07-23","open":5010,"high":5100,"low":4980,"close":5080,"volume":12859,"rsi_14":52.88,"sma_20":5032.5,"sma_60":5085.0,"sma_120":5234.67},{"date":"2025-07-24","open":5040,"high":5240,"low":4925,"close":4925,"volume":41636,"rsi_14":43.31,"sma_20":5031.0,"sma_60":5079.08,"sma_120":5233.29},{"date":"2025-07-25","open":5030,"high":5090,"low":4930,"close":5090,"volume":21976,"rsi_14":56.05,"sma_20":5037.5,"sma_60":5075.92,"sma_120":5232.96},{"date":"2025-07-28","open":5090,"high":5090,"low":4985,"close":5080,"volume":3861,"rsi_14":57.14,"sma_20":5043.0,"sma_60":5072.75,"sma_120":5232.29},{"date":"2025-07-29","open":5060,"high":5060,"low":5000,"close":5060,"volume":9061,"rsi_14":55.41,"sma_20":5047.0,"sma_60":5069.08,"sma_120":5232.04},{"date":"2025-07-30","open":5060,"high":5080,"low":4970,"close":4980,"volume":16397,"rsi_14":50.58,"sma_20":5046.25,"sma_60":5064.42,"sma_120":5230.38},{"date":"2025-07-31","open":4980,"high":4995,"low":4965,"close":4990,"volume":3675,"rsi_14":44.08,"sma_20":5043.25,"sma_60":5059.92,"sma_120":5228.38},{"date":"2025-08-01","open":4960,"high":4995,"low":4940,"close":4995,"volume":6633,"rsi_14":43.71,"sma_20":5042.5,"sma_60":5055.5,"sma_120":5226.17},{"date":"2025-08-04","open":4950,"high":4990,"low":4950,"close":4980,"volume":7709,"rsi_14":42.86,"sma_20":5041.75,"sma_60":5051.17,"sma_120":5224.25},{"date":"2025-08-05","open":4980,"high":4995,"low":4910,"close":4960,"volume":13919,"rsi_14":40.26,"sma_20":5041.25,"sma_60":5045.33,"sma_120":5222.17},{"date":"2025-08-06","open":4925,"high":5320,"low":4925,"close":5050,"volume":10313,"rsi_14":42.5,"sma_20":5045.0,"sma_60":5042.17,"sma_120":5220.83},{"date":"2025-08-07","open":5050,"high":5120,"low":5040,"close":5050,"volume":10976,"rsi_14":44.74,"sma_20":5049.0,"sma_60":5039.0,"sma_120":5219.75},{"date":"2025-08-08","open":5010,"high":5210,"low":4990,"close":5180,"volume":18269,"rsi_14":57.32,"sma_20":5054.0,"sma_60":5038.17,"sma_120":5218.75},{"date":"2025-08-11","open":5140,"high":5270,"low":5140,"close":5220,"volume":16303,"rsi_14":62.96,"sma_20":5060.5,"sma_60":5038.33,"sma_120":5218.25},{"date":"2025-08-12","open":5170,"high":5300,"low":5170,"close":5190,"volume":14861,"rsi_14":57.14,"sma_20":5065.5,"sma_60":5038.67,"sma_120":5217.5},{"date":"2025-08-13","open":5180,"high":5250,"low":5160,"close":5240,"volume":6156,"rsi_14":73.68,"sma_20":5072.0,"sma_60":5040.33,"sma_120":5216.67},{"date":"2025-08-14","open":5240,"high":5260,"low":5120,"close":5200,"volume":6340,"rsi_14":60.19,"sma_20":5073.5,"sma_60":5040.67,"sma_120":5215.08},{"date":"2025-08-18","open":5220,"high":5340,"low":5140,"close":5280,"volume":11255,"rsi_14":66.39,"sma_20":5081.0,"sma_60":5042.5,"sma_120":5213.83},{"date":"2025-08-19","open":5280,"high":5350,"low":5250,"close":5330,"volume":7655,"rsi_14":71.09,"sma_20":5094.5,"sma_60":5044.83,"sma_120":5212.25},{"date":"2025-08-20","open":5320,"high":5350,"low":5200,"close":5310,"volume":9035,"rsi_14":78.45,"sma_20":5109.5,"sma_60":5046.17,"sma_120":5209.58},{"date":"2025-08-21","open":5290,"high":5390,"low":5270,"close":5350,"volume":8502,"rsi_14":79.51,"sma_20":5123.0,"sma_60":5049.0,"sma_120":5206.08},{"date":"2025-08-22","open":5400,"high":5400,"low":5290,"close":5370,"volume":8959,"rsi_14":80.0,"sma_20":5145.25,"sma_60":5051.67,"sma_120":5202.75},{"date":"2025-08-25","open":5410,"high":5430,"low":5190,"close":5310,"volume":49215,"rsi_14":74.63,"sma_20":5156.25,"sma_60":5055.0,"sma_120":5198.42},{"date":"2025-08-26","open":5240,"high":5300,"low":5190,"close":5300,"volume":5050,"rsi_14":75.76,"sma_20":5167.25,"sma_60":5057.5,"sma_120":5194.5},{"date":"2025-08-27","open":5300,"high":5500,"low":5240,"close":5300,"volume":6672,"rsi_14":71.93,"sma_20":5179.25,"sma_60":5061.33,"sma_120":5191.0},{"date":"2025-08-28","open":5300,"high":5300,"low":5220,"close":5220,"volume":3058,"rsi_14":63.08,"sma_20":5191.25,"sma_60":5065.0,"sma_120":5187.25},{"date":"2025-08-29","open":5310,"high":5310,"low":5160,"close":5260,"volume":6463,"rsi_14":57.14,"sma_20":5204.75,"sma_60":5069.33,"sma_120":5184.17},{"date":"2025-09-01","open":5260,"high":5260,"low":5150,"close":5210,"volume":7969,"rsi_14":49.12,"sma_20":5215.5,"sma_60":5073.25,"sma_120":5180.67},{"date":"2025-09-02","open":5280,"high":5280,"low":5190,"close":5240,"volume":3718,"rsi_14":54.39,"sma_20":5228.5,"sma_60":5077.08,"sma_120":5177.92},{"date":"2025-09-03","open":5290,"high":5290,"low":5190,"close":5250,"volume":2111,"rsi_14":50.94,"sma_20":5243.0,"sma_60":5080.92,"sma_120":5175.83},{"date":"2025-09-04","open":5250,"high":5290,"low":5150,"close":5230,"volume":7830,"rsi_14":52.94,"sma_20":5252.0,"sma_60":5084.58,"sma_120":5173.67},{"date":"2025-09-05","open":5190,"high":5300,"low":5180,"close":5230,"volume":4510,"rsi_14":44.19,"sma_20":5261.0,"sma_60":5088.58,"sma_120":5171.67},{"date":"2025-09-08","open":5180,"high":5330,"low":5170,"close":5250,"volume":10823,"rsi_14":40.0,"sma_20":5264.5,"sma_60":5093.33,"sma_120":5169.58},{"date":"2025-09-09","open":5290,"high":5290,"low":5190,"close":5240,"volume":2800,"rsi_14":41.03,"sma_20":5265.5,"sma_60":5098.75,"sma_120":5167.25},{"date":"2025-09-10","open":5350,"high":5360,"low":5190,"close":5220,"volume":7991,"rsi_14":32.43,"sma_20":5267.0,"sma_60":5104.25,"sma_120":5164.83},{"date":"2025-09-11","open":5220,"high":5300,"low":5190,"close":5250,"volume":13243,"rsi_14":34.21,"sma_20":5267.5,"sma_60":5110.42,"sma_120":5162.83},{"date":"2025-09-12","open":5250,"high":5270,"low":5190,"close":5250,"volume":9890,"rsi_14":40.62,"sma_20":5270.0,"sma_60":5116.75,"sma_120":5160.83},{"date":"2025-09-15","open":5250,"high":5270,"low":5180,"close":5250,"volume":13641,"rsi_14":41.94,"sma_20":5268.5,"sma_60":5122.5,"sma_120":5158.83},{"date":"2025-09-16","open":5240,"high":5300,"low":5180,"close":5260,"volume":81303,"rsi_14":43.75,"sma_20":5265.0,"sma_60":5127.5,"sma_120":5156.92},{"date":"2025-09-17","open":5250,"high":5260,"low":5190,"close":5260,"volume":7027,"rsi_14":58.33,"sma_20":5262.5,"sma_60":5132.75,"sma_120":5155.0},{"date":"2025-09-18","open":5270,"high":5270,"low":5200,"close":5250,"volume":7121,"rsi_14":45.45,"sma_20":5257.0,"sma_60":5137.5,"sma_120":5153.08},{"date":"2025-09-19","open":5240,"high":5240,"low":5190,"close":5220,"volume":4295,"rsi_14":52.63,"sma_20":5249.5,"sma_60":5141.92,"sma_120":5151.75},{"date":"2025-09-22","open":5240,"high":5240,"low":5090,"close":5130,"volume":33828,"rsi_14":28.0,"sma_20":5240.5,"sma_60":5144.75,"sma_120":5149.67},{"date":"2025-09-23","open":5130,"high":5140,"low":5040,"close":5120,"volume":6483,"rsi_14":24.0,"sma_20":5231.5,"sma_60":5147.25,"sma_120":5147.58},{"date":"2025-09-24","open":5120,"high":5140,"low":5040,"close":5100,"volume":6552,"rsi_14":24.0,"sma_20":5221.5,"sma_60":5149.25,"sma_120":5145.25},{"date":"2025-09-25","open":5070,"high":5170,"low":5000,"close":5140,"volume":8785,"rsi_14":34.48,"sma_20":5217.5,"sma_60":5151.67,"sma_120":5143.25},{"date":"2025-09-26","open":5140,"high":5170,"low":4985,"close":5080,"volume":15151,"rsi_14":24.24,"sma_20":5208.5,"sma_60":5152.17,"sma_120":5140.83},{"date":"2025-09-29","open":5080,"high":5080,"low":4990,"close":5020,"volume":5461,"rsi_14":21.05,"sma_20":5199.0,"sma_60":5152.33,"sma_120":5138.17},{"date":"2025-09-30","open":5020,"high":5060,"low":4950,"close":5060,"volume":4639,"rsi_14":30.0,"sma_20":5190.0,"sma_60":5153.42,"sma_120":5136.92},{"date":"2025-10-01","open":5070,"high":5070,"low":4960,"close":5060,"volume":6813,"rsi_14":24.32,"sma_20":5180.5,"sma_60":5154.92,"sma_120":5135.33},{"date":"2025-10-02","open":5140,"high":5140,"low":4925,"close":5030,"volume":23124,"rsi_14":22.5,"sma_20":5170.5,"sma_60":5155.83,"sma_120":5133.42},{"date":"2025-10-10","open":5120,"high":5120,"low":4945,"close":4990,"volume":16957,"rsi_14":20.45,"sma_20":5158.5,"sma_60":5156.17,"sma_120":5131.33},{"date":"2025-10-13","open":4990,"high":5100,"low":4950,"close":4995,"volume":12849,"rsi_14":19.54,"sma_20":5145.75,"sma_60":5154.75,"sma_120":5128.79},{"date":"2025-10-14","open":5000,"high":5000,"low":4850,"close":4950,"volume":29270,"rsi_14":17.71,"sma_20":5131.25,"sma_60":5152.42,"sma_120":5125.96},{"date":"2025-10-15","open":4950,"high":4990,"low":4900,"close":4970,"volume":9274,"rsi_14":21.88,"sma_20":5118.75,"sma_60":5150.42,"sma_120":5123.29},{"date":"2025-10-16","open":4970,"high":5020,"low":4965,"close":4995,"volume":4856,"rsi_14":26.8,"sma_20":5106.0,"sma_60":5148.5,"sma_120":5122.25},{"date":"2025-10-17","open":5020,"high":5020,"low":4895,"close":4950,"volume":14361,"rsi_14":29.55,"sma_20":5091.0,"sma_60":5144.83,"sma_120":5120.67},{"date":"2025-10-20","open":4950,"high":4950,"low":4850,"close":4905,"volume":10495,"rsi_14":27.37,"sma_20":5073.75,"sma_60":5141.08,"sma_120":5118.12},{"date":"2025-10-21","open":4850,"high":4905,"low":4825,"close":4855,"volume":12693,"rsi_14":25.74,"sma_20":5053.5,"sma_60":5137.67,"sma_120":5115.0},{"date":"2025-10-22","open":4855,"high":4955,"low":4800,"close":4885,"volume":7819,"rsi_14":24.24,"sma_20":5034.75,"sma_60":5135.58,"sma_120":5111.96},{"date":"2025-10-23","open":4880,"high":4930,"low":4850,"close":4895,"volume":5115,"rsi_14":29.21,"sma_20":5017.5,"sma_60":5132.5,"sma_120":5108.75},{"date":"2025-10-24","open":4855,"high":4950,"low":4855,"close":4925,"volume":12239,"rsi_14":38.55,"sma_20":5002.75,"sma_60":5132.5,"sma_120":5105.79},{"date":"2025-10-27","open":4925,"high":4925,"low":4860,"close":4895,"volume":6614,"rsi_14":29.63,"sma_20":4991.0,"sma_60":5129.25,"sma_120":5102.58},{"date":"2025-10-28","open":4895,"high":4955,"low":4805,"close":4955,"volume":15233,"rsi_14":38.71,"sma_20":4982.75,"sma_60":5127.17,"sma_120":5099.96},{"date":"2025-10-29","open":4955,"high":4955,"low":4805,"close":4905,"volume":7484,"rsi_14":37.11,"sma_20":4973.0,"sma_60":5124.58,"sma_120":5096.83},{"date":"2025-10-30","open":4905,"high":5100,"low":4830,"close":5100,"volume":25639,"rsi_14":58.59,"sma_20":4971.0,"sma_60":5126.58,"sma_120":5095.5},{"date":"2025-10-31","open":5060,"high":5100,"low":4945,"close":5030,"volume":18617,"rsi_14":52.48,"sma_20":4968.5,"sma_60":5127.25,"sma_120":5093.58},{"date":"2025-11-03","open":5030,"high":5110,"low":4875,"close":4990,"volume":24982,"rsi_14":52.86,"sma_20":4967.0,"sma_60":5127.17,"sma_120":5091.33},{"date":"2025-11-04","open":5100,"high":5100,"low":4900,"close":4995,"volume":16906,"rsi_14":51.82,"sma_20":4963.75,"sma_60":5127.42,"sma_120":5089.29},{"date":"2025-11-05","open":5100,"high":5100,"low":4820,"close":4945,"volume":28245,"rsi_14":46.48,"sma_20":4958.0,"sma_60":5127.17,"sma_120":5086.25},{"date":"2025-11-06","open":4955,"high":4960,"low":4855,"close":4900,"volume":7326,"rsi_14":46.48,"sma_20":4951.5,"sma_60":5124.67,"sma_120":5083.42},{"date":"2025-11-07","open":4920,"high":4920,"low":4855,"close":4890,"volume":21108,"rsi_14":48.89,"sma_20":4946.5,"sma_60":5122.0,"sma_120":5080.5},{"date":"2025-11-10","open":5000,"high":5000,"low":4830,"close":4925,"volume":9194,"rsi_14":55.3,"sma_20":4943.0,"sma_60":5117.75,"sma_120":5077.96},{"date":"2025-11-11","open":4895,"high":4935,"low":4835,"close":4900,"volume":6903,"rsi_14":51.15,"sma_20":4940.5,"sma_60":5112.42,"sma_120":5075.38},{"date":"2025-11-12","open":4900,"high":4900,"low":4755,"close":4880,"volume":13281,"rsi_14":48.87,"sma_20":4936.0,"sma_60":5107.25,"sma_120":5072.96},{"date":"2025-11-13","open":4880,"high":4910,"low":4860,"close":4900,"volume":7702,"rsi_14":48.09,"sma_20":4931.25,"sma_60":5101.58,"sma_120":5070.96},{"date":"2025-11-14","open":5000,"high":5060,"low":4810,"close":4940,"volume":9293,"rsi_14":53.38,"sma_20":4930.75,"sma_60":5097.25,"sma_120":5068.96},{"date":"2025-11-17","open":4940,"high":4975,"low":4860,"close":4930,"volume":8484,"rsi_14":47.97,"sma_20":4932.0,"sma_60":5091.42,"sma_120":5066.96},{"date":"2025-11-18","open":4895,"high":4925,"low":4815,"close":4865,"volume":6358,"rsi_14":46.83,"sma_20":4932.5,"sma_60":5083.67,"sma_120":5064.25},{"date":"2025-11-19","open":4820,"high":4970,"low":4775,"close":4915,"volume":8775,"rsi_14":30.93,"sma_20":4934.0,"sma_60":5077.08,"sma_120":5061.62},{"date":"2025-11-20","open":4915,"high":4985,"low":4850,"close":4950,"volume":10316,"rsi_14":41.11,"sma_20":4936.75,"sma_60":5070.42,"sma_120":5059.71},{"date":"2025-11-21","open":4900,"high":4930,"low":4790,"close":4850,"volume":12359,"rsi_14":36.27,"sma_20":4933.0,"sma_60":5061.75,"sma_120":5056.71},{"date":"2025-11-24","open":4810,"high":5070,"low":4810,"close":4900,"volume":58926,"rsi_14":41.44,"sma_20":4933.25,"sma_60":5054.92,"sma_120":5054.96},{"date":"2025-11-25","open":4925,"high":6250,"low":4925,"close":5370,"volume":501026,"rsi_14":71.79,"sma_20":4954.0,"sma_60":5056.08,"sma_120":5056.79},{"date":"2025-11-26","open":5450,"high":5760,"low":5230,"close":5490,"volume":136370,"rsi_14":78.1,"sma_20":4983.25,"sma_60":5059.25,"sma_120":5060.29},{"date":"2025-11-27","open":5490,"high":5500,"low":5250,"close":5270,"volume":44237,"rsi_14":65.08,"sma_20":4991.75,"sma_60":5060.08,"sma_120":5062.54},{"date":"2025-11-28","open":5330,"high":6200,"low":5270,"close":6200,"volume":176993,"rsi_14":79.58,"sma_20":5050.25,"sma_60":5075.75,"sma_120":5072.54},{"date":"2025-12-01","open":6200,"high":6200,"low":5850,"close":5970,"volume":57575,"rsi_14":72.67,"sma_20":5099.25,"sma_60":5088.42,"sma_120":5080.83},{"date":"2025-12-02","open":5720,"high":5980,"low":5110,"close":5200,"volume":322846,"rsi_14":55.14,"sma_20":5109.5,"sma_60":5087.75,"sma_120":5082.42},{"date":"2025-12-03","open":5200,"high":5280,"low":5080,"close":5190,"volume":83451,"rsi_14":54.68,"sma_20":5121.75,"sma_60":5086.75,"sma_120":5083.83},{"date":"2025-12-04","open":5190,"high":5220,"low":5120,"close":5200,"volume":41339,"rsi_14":54.23,"sma_20":5136.75,"sma_60":5086.25,"sma_120":5085.42},{"date":"2025-12-05","open":5200,"high":5250,"low":5130,"close":5220,"volume":38245,"rsi_14":54.71,"sma_20":5153.25,"sma_60":5086.08,"sma_120":5087.33},{"date":"2025-12-08","open":5210,"high":5230,"low":5130,"close":5200,"volume":17507,"rsi_14":55.52,"sma_20":5167.0,"sma_60":5085.25,"sma_120":5089.29},{"date":"2025-12-09","open":5220,"high":5300,"low":5130,"close":5220,"volume":18957,"rsi_14":55.07,"sma_20":5183.0,"sma_60":5084.92,"sma_120":5091.83},{"date":"2025-12-10","open":5230,"high":5230,"low":5040,"close":5110,"volume":14120,"rsi_14":52.6,"sma_20":5194.5,"sma_60":5083.08,"sma_120":5093.67},{"date":"2025-12-11","open":5170,"high":5230,"low":5110,"close":5210,"volume":18225,"rsi_14":55.84,"sma_20":5210.0,"sma_60":5082.42,"sma_120":5096.42},{"date":"2025-12-12","open":5240,"high":5240,"low":5110,"close":5200,"volume":16335,"rsi_14":54.93,"sma_20":5223.0,"sma_60":5081.58,"sma_120":5099.17},{"date":"2025-12-15","open":5200,"high":5280,"low":5110,"close":5270,"volume":23341,"rsi_14":48.11,"sma_20":5240.0,"sma_60":5081.92,"sma_120":5102.21},{"date":"2025-12-16","open":5300,"high":5300,"low":5150,"close":5210,"volume":19753,"rsi_14":44.57,"sma_20":5257.25,"sma_60":5081.08,"sma_120":5104.29},{"date":"2025-12-17","open":5250,"high":5250,"low":5130,"close":5200,"volume":11216,"rsi_14":48.52,"sma_20":5271.5,"sma_60":5080.08,"sma_120":5106.42},{"date":"2025-12-18","open":5200,"high":5200,"low":5050,"close":5130,"volume":15392,"rsi_14":14.57,"sma_20":5280.5,"sma_60":5078.25,"sma_120":5107.88},{"date":"2025-12-19","open":5140,"high":5170,"low":5120,"close":5160,"volume":12803,"rsi_14":19.08,"sma_20":5296.0,"sma_60":5077.25,"sma_120":5109.58},{"date":"2025-12-22","open":5200,"high":5200,"low":5090,"close":5180,"volume":25476,"rsi_14":48.21,"sma_20":5310.0,"sma_60":5078.08,"sma_120":5111.42},{"date":"2025-12-23","open":5170,"high":5240,"low":5130,"close":5160,"volume":21537,"rsi_14":47.37,"sma_20":5299.5,"sma_60":5078.75,"sma_120":5113.0},{"date":"2025-12-24","open":5170,"high":5190,"low":5050,"close":5160,"volume":22360,"rsi_14":46.43,"sma_20":5283.0,"sma_60":5079.75,"sma_120":5114.5},{"date":"2025-12-26","open":5160,"high":5190,"low":5060,"close":5160,"volume":14748,"rsi_14":44.44,"sma_20":5277.5,"sma_60":5080.08,"sma_120":5115.88},{"date":"2025-12-29","open":5160,"high":5160,"low":5100,"close":5130,"volume":5459,"rsi_14":43.64,"sma_20":5224.0,"sma_60":5080.92,"sma_120":5116.54},{"date":"2025-12-30","open":5130,"high":5140,"low":5040,"close":5100,"volume":18323,"rsi_14":39.29,"sma_20":5180.5,"sma_60":5082.25,"sma_120":5117.29},{"date":"2026-01-02","open":5100,"high":5140,"low":4950,"close":5140,"volume":35069,"rsi_14":53.06,"sma_20":5177.5,"sma_60":5083.58,"sma_120":5118.5},{"date":"2026-01-05","open":5120,"high":5140,"low":5060,"close":5100,"volume":12997,"rsi_14":37.21,"sma_20":5173.0,"sma_60":5084.25,"sma_120":5119.58},{"date":"2026-01-06","open":5100,"high":5100,"low":4995,"close":5000,"volume":26250,"rsi_14":30.77,"sma_20":5163.0,"sma_60":5083.75,"sma_120":5119.79},{"date":"2026-01-07","open":5000,"high":5070,"low":4990,"close":5060,"volume":20005,"rsi_14":29.41,"sma_20":5155.0,"sma_60":5084.92,"sma_120":5120.54},{"date":"2026-01-08","open":5060,"high":5060,"low":4985,"close":5020,"volume":9840,"rsi_14":30.61,"sma_20":5146.0,"sma_60":5085.33,"sma_120":5120.04},{"date":"2026-01-09","open":5130,"high":5130,"low":4970,"close":5060,"volume":9616,"rsi_14":36.54,"sma_20":5138.0,"sma_60":5087.17,"sma_120":5119.79},{"date":"2026-01-12","open":5060,"high":5090,"low":4955,"close":5070,"volume":19798,"rsi_14":43.48,"sma_20":5136.0,"sma_60":5088.83,"sma_120":5119.62},{"date":"2026-01-13","open":5070,"high":5250,"low":4970,"close":5200,"volume":41913,"rsi_14":53.57,"sma_20":5135.5,"sma_60":5092.25,"sma_120":5120.38},{"date":"2026-01-14","open":5150,"high":5280,"low":5030,"close":5120,"volume":16019,"rsi_14":45.16,"sma_20":5131.5,"sma_60":5095.08,"sma_120":5119.96},{"date":"2026-01-15","open":5120,"high":5240,"low":5060,"close":5150,"volume":23386,"rsi_14":49.21,"sma_20":5125.5,"sma_60":5099.17,"sma_120":5120.12},{"date":"2026-01-16","open":5150,"high":5150,"low":4965,"close":4990,"volume":44946,"rsi_14":39.24,"sma_20":5104.0,"sma_60":5103.17,"sma_120":5119.54},{"date":"2026-01-19","open":5070,"high":5070,"low":4875,"close":4950,"volume":41907,"rsi_14":38.75,"sma_20":5095.0,"sma_60":5104.08,"sma_120":5119.04},{"date":"2026-01-20","open":4910,"high":5040,"low":4910,"close":4975,"volume":10529,"rsi_14":42.14,"sma_20":5085.75,"sma_60":5104.92,"sma_120":5118.17},{"date":"2026-01-21","open":4985,"high":5010,"low":4870,"close":4900,"volume":37578,"rsi_14":35.54,"sma_20":5071.75,"sma_60":5105.0,"sma_120":5117.96},{"date":"2026-01-22","open":4940,"high":5010,"low":4885,"close":4940,"volume":14192,"rsi_14":40.36,"sma_20":5060.75,"sma_60":5104.75,"sma_120":5116.71},{"date":"2026-01-23","open":5000,"high":5010,"low":4810,"close":5000,"volume":19589,"rsi_14":50.0,"sma_20":5052.75,"sma_60":5106.33,"sma_120":5116.04},{"date":"2026-01-26","open":5000,"high":5200,"low":4960,"close":5200,"volume":37172,"rsi_14":57.53,"sma_20":5054.75,"sma_60":5108.0,"sma_120":5117.21},{"date":"2026-01-27","open":5230,"high":5250,"low":5125,"close":5240,"volume":26505,"rsi_14":61.83,"sma_20":5060.25,"sma_60":5111.5,"sma_120":5119.38},{"date":"2026-01-28","open":5230,"high":5330,"low":5210,"close":5240,"volume":34876,"rsi_14":60.11,"sma_20":5067.25,"sma_60":5115.67,"sma_120":5121.46},{"date":"2026-01-29","open":5270,"high":5300,"low":5120,"close":5240,"volume":45929,"rsi_14":59.66,"sma_20":5072.25,"sma_60":5119.75,"sma_120":5123.5},{"date":"2026-01-30","open":5250,"high":5400,"low":5170,"close":5300,"volume":50449,"rsi_14":56.17,"sma_20":5082.25,"sma_60":5125.67,"sma_120":5126.17},{"date":"2026-02-02","open":5300,"high":5510,"low":5240,"close":5360,"volume":46690,"rsi_14":65.19,"sma_20":5100.25,"sma_60":5133.33,"sma_120":5129.5},{"date":"2026-02-03","open":5460,"high":5460,"low":5220,"close":5390,"volume":27783,"rsi_14":65.19,"sma_20":5116.75,"sma_60":5141.67,"sma_120":5132.33},{"date":"2026-02-04","open":5390,"high":5440,"low":5330,"close":5410,"volume":25290,"rsi_14":82.31,"sma_20":5136.25,"sma_60":5148.67,"sma_120":5135.33},{"date":"2026-02-05","open":5410,"high":5470,"low":5350,"close":5430,"volume":28148,"rsi_14":82.84,"sma_20":5154.75,"sma_60":5157.08,"sma_120":5137.42},{"date":"2026-02-06","open":5400,"high":5420,"low":5200,"close":5390,"volume":19480,"rsi_14":82.84,"sma_20":5170.75,"sma_60":5165.25,"sma_120":5138.83},{"date":"2026-02-09","open":5390,"high":5400,"low":5300,"close":5330,"volume":17408,"rsi_14":75.18,"sma_20":5177.25,"sma_60":5172.75,"sma_120":5140.0},{"date":"2026-02-10","open":5330,"high":5390,"low":5310,"close":5370,"volume":12219,"rsi_14":85.07,"sma_20":5189.75,"sma_60":5180.58,"sma_120":5141.08},{"date":"2026-02-11","open":5440,"high":5520,"low":5350,"close":5470,"volume":23305,"rsi_14":86.3,"sma_20":5205.75,"sma_60":5189.42,"sma_120":5143.33},{"date":"2026-02-12","open":5520,"high":5570,"low":5390,"close":5440,"volume":33247,"rsi_14":81.43,"sma_20":5228.25,"sma_60":5197.92,"sma_120":5144.67},{"date":"2026-02-13","open":5580,"high":5590,"low":5360,"close":5430,"volume":35344,"rsi_14":72.55,"sma_20":5250.25,"sma_60":5207.33,"sma_120":5145.5},{"date":"2026-02-19","open":5430,"high":5600,"low":5320,"close":5500,"volume":35960,"rsi_14":74.07,"sma_20":5277.75,"sma_60":5217.08,"sma_120":5147.08},{"date":"2026-02-20","open":5950,"high":5950,"low":5410,"close":5500,"volume":31643,"rsi_14":74.07,"sma_20":5304.0,"sma_60":5226.25,"sma_120":5148.33},{"date":"2026-02-23","open":5600,"high":5860,"low":5480,"close":5730,"volume":47207,"rsi_14":81.82,"sma_20":5345.5,"sma_60":5240.92,"sma_120":5151.33},{"date":"2026-02-24","open":5740,"high":5900,"low":5650,"close":5840,"volume":38411,"rsi_14":82.93,"sma_20":5390.5,"sma_60":5256.58,"sma_120":5155.75},{"date":"2026-02-25","open":5950,"high":5950,"low":5770,"close":5840,"volume":32067,"rsi_14":81.58,"sma_20":5432.5,"sma_60":5264.42,"sma_120":5160.25},{"date":"2026-02-26","open":5890,"high":5890,"low":5650,"close":5700,"volume":41600,"rsi_14":67.82,"sma_20":5457.5,"sma_60":5263.25,"sma_120":5161.67},{"date":"2026-02-27","open":5690,"high":5690,"low":5450,"close":5550,"volume":41159,"rsi_14":57.0,"sma_20":5473.0,"sma_60":5272.58,"sma_120":5166.33},{"date":"2026-03-03","open":5500,"high":5500,"low":5240,"close":5320,"volume":23264,"rsi_14":45.45,"sma_20":5477.0,"sma_60":5257.92,"sma_120":5166.83},{"date":"2026-03-04","open":5240,"high":5250,"low":4725,"close":4940,"volume":78969,"rsi_14":35.48,"sma_20":5462.0,"sma_60":5240.75,"sma_120":5164.58},{"date":"2026-03-05","open":5240,"high":5280,"low":5070,"close":5220,"volume":30300,"rsi_14":46.89,"sma_20":5458.0,"sma_60":5241.08,"sma_120":5164.42},{"date":"2026-03-06","open":5290,"high":5350,"low":5000,"close":5090,"volume":44919,"rsi_14":42.47,"sma_20":5444.5,"sma_60":5239.42,"sma_120":5163.08},{"date":"2026-03-09","open":5070,"high":5080,"low":4940,"close":5010,"volume":23811,"rsi_14":37.5,"sma_20":5425.5,"sma_60":5236.25,"sma_120":5161.25},{"date":"2026-03-10","open":5020,"high":5180,"low":5020,"close":5110,"volume":8471,"rsi_14":41.36,"sma_20":5410.5,"sma_60":5234.42,"sma_120":5160.25},{"date":"2026-03-11","open":5160,"high":5220,"low":4840,"close":5160,"volume":29053,"rsi_14":43.08,"sma_20":5397.0,"sma_60":5233.75,"sma_120":5159.5},{"date":"2026-03-12","open":5200,"high":5210,"low":5040,"close":5130,"volume":16489,"rsi_14":40.31,"sma_20":5384.0,"sma_60":5232.25,"sma_120":5158.58},{"date":"2026-03-13","open":5120,"high":5200,"low":5070,"close":5070,"volume":22033,"rsi_14":39.09,"sma_20":5371.0,"sma_60":5231.58,"sma_120":5157.33},{"date":"2026-03-16","open":5100,"high":5400,"low":5050,"close":5130,"volume":8694,"rsi_14":33.33,"sma_20":5359.0,"sma_60":5226.75,"sma_120":5154.17},{"date":"2026-03-17","open":5210,"high":5250,"low":5060,"close":5120,"volume":11854,"rsi_14":28.82,"sma_20":5341.5,"sma_60":5228.92,"sma_120":5155.25},{"date":"2026-03-18","open":5190,"high":5200,"low":5060,"close":5090,"volume":7778,"rsi_14":28.32,"sma_20":5324.0,"sma_60":5225.92,"sma_120":5153.92},{"date":"2026-03-19","open":5080,"high":5090,"low":5000,"close":5080,"volume":19782,"rsi_14":30.62,"sma_20":5306.5,"sma_60":5223.75,"sma_120":5152.42},{"date":"2026-03-20","open":5040,"high":5170,"low":4960,"close":5050,"volume":24451,"rsi_14":33.11,"sma_20":5284.0,"sma_60":5221.25,"sma_120":5150.67},{"date":"2026-03-23","open":5050,"high":5070,"low":4950,"close":4950,"volume":31436,"rsi_14":36.3,"sma_20":5256.5,"sma_60":5218.25,"sma_120":5148.25},{"date":"2026-03-24","open":5100,"high":5210,"low":4980,"close":5050,"volume":12615,"rsi_14":55.14,"sma_20":5222.5,"sma_60":5216.42,"sma_120":5146.83},{"date":"2026-03-25","open":5240,"high":5240,"low":5050,"close":5110,"volume":5544,"rsi_14":43.53,"sma_20":5186.0,"sma_60":5215.25,"sma_120":5146.67},{"date":"2026-03-26","open":5150,"high":5170,"low":5000,"close":5040,"volume":14437,"rsi_14":46.84,"sma_20":5146.0,"sma_60":5213.25,"sma_120":5146.0},{"date":"2026-03-27","open":5000,"high":5240,"low":4980,"close":5080,"volume":10850,"rsi_14":54.67,"sma_20":5115.0,"sma_60":5211.92,"sma_120":5145.83},{"date":"2026-03-30","open":5180,"high":5180,"low":5000,"close":5060,"volume":7223,"rsi_14":46.27,"sma_20":5090.5,"sma_60":5210.25,"sma_120":5145.17},{"date":"2026-03-31","open":5060,"high":5220,"low":4950,"close":5010,"volume":34815,"rsi_14":38.81,"sma_20":5075.0,"sma_60":5208.25,"sma_120":5144.58},{"date":"2026-04-01","open":5280,"high":5280,"low":5020,"close":5050,"volume":5554,"rsi_14":44.12,"sma_20":5080.5,"sma_60":5207.42,"sma_120":5144.83},{"date":"2026-04-02","open":5060,"high":5290,"low":5020,"close":5120,"volume":34640,"rsi_14":53.62,"sma_20":5075.5,"sma_60":5207.08,"sma_120":5145.33},{"date":"2026-04-03","open":5100,"high":5230,"low":5080,"close":5110,"volume":11223,"rsi_14":48.44,"sma_20":5076.5,"sma_60":5207.25,"sma_120":5145.75},{"date":"2026-04-06","open":5110,"high":5160,"low":5050,"close":5100,"volume":8473,"rsi_14":48.44,"sma_20":5081.0,"sma_60":5208.92,"sma_120":5146.33},{"date":"2026-04-07","open":5130,"high":5200,"low":5040,"close":5060,"volume":27315,"rsi_14":47.69,"sma_20":5078.5,"sma_60":5208.92,"sma_120":5146.92},{"date":"2026-04-08","open":5070,"high":5200,"low":5070,"close":5120,"volume":18004,"rsi_14":52.86,"sma_20":5076.5,"sma_60":5210.58,"sma_120":5147.96},{"date":"2026-04-09","open":5120,"high":5190,"low":5080,"close":5160,"volume":16176,"rsi_14":57.75,"sma_20":5078.0,"sma_60":5212.25,"sma_120":5149.71},{"date":"2026-04-10","open":5240,"high":5290,"low":5100,"close":5240,"volume":32468,"rsi_14":71.01,"sma_20":5086.5,"sma_60":5215.08,"sma_120":5151.96},{"date":"2026-04-13","open":5240,"high":5290,"low":5170,"close":5240,"volume":11629,"rsi_14":66.1,"sma_20":5092.0,"sma_60":5215.75,"sma_120":5154.0},{"date":"2026-04-14","open":5240,"high":5280,"low":5140,"close":5200,"volume":40148,"rsi_14":57.89,"sma_20":5096.0,"sma_60":5217.08,"sma_120":5156.08},{"date":"2026-04-15","open":5200,"high":5300,"low":5150,"close":5270,"volume":17627,"rsi_14":70.18,"sma_20":5105.0,"sma_60":5219.08,"sma_120":5159.12},{"date":"2026-04-16","open":5270,"high":5440,"low":5270,"close":5410,"volume":37856,"rsi_14":74.63,"sma_20":5121.5,"sma_60":5226.08,"sma_120":5163.75},{"date":"2026-04-17","open":5450,"high":5850,"low":5360,"close":5850,"volume":64587,"rsi_14":86.24,"sma_20":5161.5,"sma_60":5241.08,"sma_120":5171.79},{"date":"2026-04-20","open":6030,"high":6030,"low":5650,"close":5670,"volume":91183,"rsi_14":77.05,"sma_20":5197.5,"sma_60":5252.67,"sma_120":5178.25},{"date":"2026-04-21","open":5820,"high":5820,"low":5200,"close":5230,"volume":89701,"rsi_14":55.56,"sma_20":5206.5,"sma_60":5258.17,"sma_120":5180.79},{"date":"2026-04-22","open":5230,"high":5450,"low":5220,"close":5450,"volume":22688,"rsi_14":59.32,"sma_20":5223.5,"sma_60":5266.67,"sma_120":5185.42},{"date":"2026-04-23","open":5450,"high":5450,"low":5220,"close":5290,"volume":20767,"rsi_14":54.69,"sma_20":5236.0,"sma_60":5271.5,"sma_120":5188.21},{"date":"2026-04-24","open":5380,"high":5380,"low":5130,"close":5190,"volume":17320,"rsi_14":52.24,"sma_20":5241.5,"sma_60":5271.33,"sma_120":5190.58},{"date":"2026-04-27","open":5220,"high":5220,"low":5090,"close":5150,"volume":26304,"rsi_14":52.24,"sma_20":5246.0,"sma_60":5269.83,"sma_120":5191.0},{"date":"2026-04-28","open":5110,"high":5260,"low":5060,"close":5210,"volume":23935,"rsi_14":52.24,"sma_20":5256.0,"sma_60":5269.33,"sma_120":5192.5},{"date":"2026-04-29","open":5210,"high":5250,"low":5130,"close":5240,"volume":9695,"rsi_14":52.0,"sma_20":5265.5,"sma_60":5269.33,"sma_120":5194.54},{"date":"2026-04-30","open":5240,"high":5240,"low":5150,"close":5190,"volume":8935,"rsi_14":49.74,"sma_20":5297.0,"sma_60":5150.5,"sma_120":5245.88},{"date":"2026-05-04","open":5160,"high":5190,"low":5100,"close":5130,"volume":24919,"rsi_14":47.29,"sma_20":5270.0,"sma_60":5263.67,"sma_120":5197.75},{"date":"2026-05-06","open":5110,"high":5150,"low":5010,"close":5110,"volume":76269,"rsi_14":47.76,"sma_20":5270.5,"sma_60":5259.0,"sma_120":5199.5},{"date":"2026-05-07","open":5110,"high":5160,"low":5030,"close":5090,"volume":30041,"rsi_14":45.41,"sma_20":5272.0,"sma_60":5253.67,"sma_120":5201.17},{"date":"2026-05-08","open":5090,"high":5190,"low":5060,"close":5170,"volume":15601,"rsi_14":43.68,"sma_20":5274.5,"sma_60":5249.33,"sma_120":5203.21},{"date":"2026-05-11","open":5200,"high":5200,"low":5000,"close":5030,"volume":47493,"rsi_14":24.38,"sma_20":5268.0,"sma_60":5243.33,"sma_120":5204.29},{"date":"2026-05-12","open":5030,"high":5120,"low":4955,"close":5040,"volume":39194,"rsi_14":27.97,"sma_20":5258.0,"sma_60":5238.5,"sma_120":5205.62},{"date":"2026-05-13","open":5020,"high":5080,"low":4940,"close":5010,"volume":41399,"rsi_14":39.22,"sma_20":5246.5,"sma_60":5232.5,"sma_120":5206.54},{"date":"2026-05-14","open":4995,"high":5060,"low":4945,"close":4955,"volume":22638,"rsi_14":21.05,"sma_20":5234.25,"sma_60":5223.92,"sma_120":5206.67},{"date":"2026-05-15","open":5050,"high":5050,"low":4880,"close":4960,"volume":36815,"rsi_14":26.43,"sma_20":5218.75,"sma_60":5215.92,"sma_120":5206.92},{"date":"2026-05-18","open":4920,"high":5080,"low":4750,"close":4910,"volume":27060,"rsi_14":28.46,"sma_20":5193.75,"sma_60":5207.25,"sma_120":5207.29},{"date":"2026-05-19","open":4910,"high":5080,"low":4800,"close":5070,"volume":21692,"rsi_14":44.81,"sma_20":5154.75,"sma_60":5200.08,"sma_120":5208.58},{"date":"2026-05-20","open":5070,"high":5070,"low":4830,"close":5020,"volume":18175,"rsi_14":37.5,"sma_20":5122.25,"sma_60":5192.08,"sma_120":5209.17},{"date":"2026-05-21","open":4915,"high":5040,"low":4880,"close":4930,"volume":26240,"rsi_14":31.1,"sma_20":5107.25,"sma_60":5178.75,"sma_120":5209.83},{"date":"2026-05-22","open":4950,"high":5020,"low":4915,"close":4995,"volume":13291,"rsi_14":38.32,"sma_20":5084.5,"sma_60":5164.67,"sma_120":5210.62},{"date":"2026-05-26","open":4980,"high":5000,"low":4885,"close":4895,"volume":16625,"rsi_14":36.57,"sma_20":5064.75,"sma_60":5148.92,"sma_120":5206.67},{"date":"2026-05-27","open":4895,"high":5020,"low":4775,"close":4885,"volume":30685,"rsi_14":36.99,"sma_20":5049.5,"sma_60":5135.33,"sma_120":5201.62},{"date":"2026-05-28","open":4745,"high":4845,"low":4690,"close":4765,"volume":33126,"rsi_14":33.16,"sma_20":5030.25,"sma_60":5122.25,"sma_120":5197.42},{"date":"2026-05-29","open":4765,"high":4795,"low":4650,"close":4755,"volume":13993,"rsi_14":26.82,"sma_20":5007.5,"sma_60":5112.83,"sma_120":5185.38},{"date":"2026-06-01","open":4755,"high":4755,"low":4500,"close":4625,"volume":24494,"rsi_14":27.12,"sma_20":4976.75,"sma_60":5107.58,"sma_120":5174.17},{"date":"2026-06-02","open":4625,"high":4880,"low":4585,"close":4620,"volume":31046,"rsi_14":26.14,"sma_20":4948.25,"sma_60":5097.58,"sma_120":5169.33},{"date":"2026-06-04","open":4750,"high":4750,"low":4510,"close":4545,"volume":17050,"rsi_14":24.86,"sma_20":4919.0,"sma_60":5088.5,"sma_120":5163.96},{"date":"2026-06-05","open":4720,"high":4720,"low":4380,"close":4475,"volume":15959,"rsi_14":24.47,"sma_20":4887.25,"sma_60":5079.58,"sma_120":5157.92},{"date":"2026-06-08","open":4475,"high":4475,"low":4255,"close":4400,"volume":25103,"rsi_14":22.28,"sma_20":4852.75,"sma_60":5067.75,"sma_120":5151.08},{"date":"2026-06-09","open":4565,"high":4565,"low":4365,"close":4520,"volume":13566,"rsi_14":31.94,"sma_20":4820.25,"sma_60":5057.08,"sma_120":5145.42},{"date":"2026-06-10","open":4565,"high":4730,"low":4385,"close":4445,"volume":12160,"rsi_14":18.59,"sma_20":4791.0,"sma_60":5045.67,"sma_120":5138.96},{"date":"2026-06-11","open":4445,"high":4620,"low":4390,"close":4580,"volume":6780,"rsi_14":29.63,"sma_20":4768.0,"sma_60":5037.5,"sma_120":5134.54},{"date":"2026-06-12","open":4785,"high":4785,"low":4550,"close":4635,"volume":4209,"rsi_14":35.89,"sma_20":4749.25,"sma_60":5029.25,"sma_120":5129.75},{"date":"2026-06-15","open":4800,"high":4800,"low":4410,"close":4670,"volume":9309,"rsi_14":33.99,"sma_20":4735.0,"sma_60":5021.75,"sma_120":5125.33},{"date":"2026-06-16","open":4670,"high":4800,"low":4545,"close":4780,"volume":8974,"rsi_14":44.39,"sma_20":4726.0,"sma_60":5016.58,"sma_120":5121.25},{"date":"2026-06-17","open":4780,"high":4905,"low":4700,"close":4800,"volume":3317,"rsi_14":76.0,"sma_20":4664.75,"sma_60":4985.25,"sma_120":5098.58},{"date":"2026-06-18","open":4920,"high":4920,"low":4650,"close":4685,"volume":6229,"rsi_14":46.12,"sma_20":4701.25,"sma_60":5005.83,"sma_120":5113.54},{"date":"2026-06-19","open":4680,"high":4680,"low":4510,"close":4575,"volume":5114,"rsi_14":42.04,"sma_20":4679.0,"sma_60":4999.58,"sma_120":5108.92},{"date":"2026-06-22","open":4540,"high":4700,"low":4335,"close":4440,"volume":9842,"rsi_14":41.85,"sma_20":4654.5,"sma_60":4989.42,"sma_120":5102.92},{"date":"2026-06-23","open":4440,"high":4480,"low":4220,"close":4360,"volume":19937,"rsi_14":39.26,"sma_20":4622.75,"sma_60":4976.92,"sma_120":5096.08},{"date":"2026-06-24","open":4470,"high":4485,"low":4265,"close":4480,"volume":5020,"rsi_14":47.41,"sma_20":4602.0,"sma_60":4967.58,"sma_120":5090.42},{"date":"2026-06-25","open":4485,"high":4715,"low":4325,"close":4380,"volume":12675,"rsi_14":46.3,"sma_20":4576.75,"sma_60":4955.92,"sma_120":5083.92},{"date":"2026-06-26","open":4380,"high":4380,"low":4075,"close":4260,"volume":21130,"rsi_14":44.74,"sma_20":4551.5,"sma_60":4942.58,"sma_120":5076.42},{"date":"2026-06-29","open":4370,"high":4370,"low":4100,"close":4300,"volume":11405,"rsi_14":41.2,"sma_20":4528.75,"sma_60":4930.75,"sma_120":5069.5},{"date":"2026-06-30","open":4625,"high":4625,"low":4210,"close":4290,"volume":8733,"rsi_14":43.46,"sma_20":4512.0,"sma_60":4918.08,"sma_120":5062.75},{"date":"2026-07-01","open":4290,"high":4450,"low":4275,"close":4300,"volume":1928,"rsi_14":36.79,"sma_20":4496.0,"sma_60":4904.42,"sma_120":5055.75},{"date":"2026-07-02","open":4395,"high":4395,"low":4100,"close":4295,"volume":8516,"rsi_14":33.17,"sma_20":4483.5,"sma_60":4890.83,"sma_120":5049.04},{"date":"2026-07-03","open":4205,"high":4510,"low":4205,"close":4500,"volume":7707,"rsi_14":42.8,"sma_20":4484.75,"sma_60":4880.83,"sma_120":5044.88},{"date":"2026-07-06","open":4500,"high":4720,"low":4300,"close":4595,"volume":7434,"rsi_14":42.06,"sma_20":4494.5,"sma_60":4873.08,"sma_120":5041.0},{"date":"2026-07-07","open":4780,"high":4850,"low":4490,"close":4710,"volume":17669,"rsi_14":46.43,"sma_20":4504.0,"sma_60":4866.25,"sma_120":5038.42},{"date":"2026-07-08","open":4705,"high":4725,"low":4450,"close":4600,"volume":5269,"rsi_14":46.61,"sma_20":4511.75,"sma_60":4856.92,"sma_120":5034.58},{"date":"2026-07-09","open":4625,"high":4795,"low":4575,"close":4650,"volume":5363,"rsi_14":53.14,"sma_20":4515.25,"sma_60":4847.08,"sma_120":5031.08},{"date":"2026-07-10","open":4675,"high":4800,"low":4645,"close":4705,"volume":3299,"rsi_14":61.88,"sma_20":4518.75,"sma_60":4838.17,"sma_120":5026.96},{"date":"2026-07-13","open":4810,"high":4990,"low":4570,"close":4655,"volume":18907,"rsi_14":63.59,"sma_20":4518.0,"sma_60":4829.08,"sma_120":5023.08},{"date":"2026-07-14","open":4650,"high":4650,"low":4505,"close":4650,"volume":34335,"rsi_14":58.76,"sma_20":4511.5,"sma_60":4818.75,"sma_120":5018.92},{"date":"2026-07-15","open":4615,"high":4840,"low":4615,"close":4820,"volume":17760,"rsi_14":71.15,"sma_20":4512.5,"sma_60":4808.92,"sma_120":5017.5},{"date":"2026-07-16","open":4850,"high":4980,"low":4700,"close":4700,"volume":17369,"rsi_14":71.15,"sma_20":4513.25,"sma_60":4789.75,"sma_120":5015.42},{"date":"2026-07-20","open":4715,"high":4880,"low":4440,"close":4765,"volume":7423,"rsi_14":71.83,"sma_20":4522.75,"sma_60":4774.67,"sma_120":5013.67},{"date":"2026-07-21","open":4730,"high":5100,"low":4620,"close":4750,"volume":19448,"rsi_14":71.5,"sma_20":4538.25,"sma_60":4766.67,"sma_120":5012.42},{"date":"2026-07-22","open":4910,"high":4910,"low":4600,"close":4695,"volume":10171,"rsi_14":67.71,"sma_20":4555.0,"sma_60":4754.08,"sma_120":5010.38},{"date":"2026-07-23","open":4730,"high":4730,"low":4600,"close":4640,"volume":9442,"rsi_14":64.81,"sma_20":4563.0,"sma_60":4743.25,"sma_120":5007.38},{"date":"2026-07-24","open":4640,"high":4680,"low":4465,"close":4620,"volume":4366,"rsi_14":56.12,"sma_20":4575.0,"sma_60":4733.75,"sma_120":5002.54},{"date":"2026-07-27","open":4890,"high":4890,"low":4575,"close":4635,"volume":5027,"rsi_14":52.22,"sma_20":4593.75,"sma_60":4725.17,"sma_120":4997.5},{"date":"2026-07-28","open":4685,"high":4695,"low":4425,"close":4555,"volume":10258,"rsi_14":41.04,"sma_20":4606.5,"sma_60":4714.25,"sma_120":4991.79},{"date":"2026-07-29","open":4665,"high":4665,"low":4110,"close":4555,"volume":7496,"rsi_14":47.02,"sma_20":4619.75,"sma_60":4702.83,"sma_120":4986.08},{"date":"2026-07-30","open":4550,"high":4895,"low":4375,"close":4480,"volume":1676,"rsi_14":39.1,"sma_20":4628.75,"sma_60":4691.0,"sma_120":4979.25},{"date":"2026-07-31","open":4595,"high":4680,"low":4415,"close":4615,"volume":9023,"rsi_14":44.77,"sma_20":4644.75,"sma_60":4682.42,"sma_120":4973.04},{"date":"2026-08-03","open":4895,"high":4895,"low":4450,"close":4675,"volume":7189,"rsi_14":51.15,"sma_20":4653.5,"sma_60":4675.17,"sma_120":4967.08},{"date":"2026-08-04","open":4700,"high":4900,"low":4655,"close":4710,"volume":3606,"rsi_14":53.33,"sma_20":4659.25,"sma_60":4668.83,"sma_120":4961.25},{"date":"2026-08-05","open":4730,"high":4780,"low":4640,"close":4740,"volume":5324,"rsi_14":44.74,"sma_20":4660.75,"sma_60":4661.67,"sma_120":4955.5},{"date":"2026-08-06","open":4705,"high":4745,"low":4545,"close":4745,"volume":27592,"rsi_14":53.49,"sma_20":4668.0,"sma_60":4656.92,"sma_120":4950.12},{"date":"2026-08-07","open":4745,"high":4795,"low":4695,"close":4765,"volume":2591,"rsi_14":50.0,"sma_20":4673.75,"sma_60":4652.33,"sma_120":4945.42},{"date":"2026-08-10","open":4840,"high":4840,"low":4650,"close":4800,"volume":9989,"rsi_14":54.03,"sma_20":4678.5,"sma_60":4648.83,"sma_120":4940.67},{"date":"2026-08-11","open":4850,"high":4850,"low":4700,"close":4730,"volume":7701,"rsi_14":52.76,"sma_20":4682.25,"sma_60":4645.08,"sma_120":4934.5},{"date":"2026-08-12","open":4730,"high":4850,"low":4660,"close":4790,"volume":4223,"rsi_14":61.72,"sma_20":4689.25,"sma_60":4642.25,"sma_120":4929.08},{"date":"2026-08-13","open":4835,"high":4840,"low":4705,"close":4840,"volume":6311,"rsi_14":66.42,"sma_20":4690.25,"sma_60":4641.08,"sma_120":4924.17},{"date":"2026-08-14","open":4840,"high":4850,"low":4760,"close":4815,"volume":2585,"rsi_14":63.24,"sma_20":4696.0,"sma_60":4636.83,"sma_120":4918.46},{"date":"2026-08-18","open":4850,"high":4850,"low":4760,"close":4820,"volume":3745,"rsi_14":71.9,"sma_20":4698.75,"sma_60":4633.5,"sma_120":4912.79},{"date":"2026-08-19","open":4820,"high":4845,"low":4655,"close":4800,"volume":2531,"rsi_14":69.6,"sma_20":4701.25,"sma_60":4631.33,"sma_120":4905.04},{"date":"2026-08-20","open":4850,"high":4850,"low":4665,"close":4800,"volume":9417,"rsi_14":79.09,"sma_20":4706.5,"sma_60":4628.08,"sma_120":4896.38},{"date":"2026-08-21","open":4790,"high":4800,"low":4400,"close":4565,"volume":12839,"rsi_14":46.15,"sma_20":4702.75,"sma_60":4622.58,"sma_120":4885.75},{"date":"2026-08-24","open":4565,"high":4965,"low":4565,"close":4655,"volume":5927,"rsi_14":48.53,"sma_20":4704.5,"sma_60":4618.75,"sma_120":4877.04},{"date":"2026-08-25","open":4920,"high":5050,"low":4610,"close":4780,"volume":8095,"rsi_14":54.55,"sma_20":4711.75,"sma_60":4619.0,"sma_120":4870.62},{"date":"2026-08-26","open":5000,"high":5000,"low":4685,"close":4745,"volume":4288,"rsi_14":50.32,"sma_20":4721.25,"sma_60":4618.83,"sma_120":4865.83},{"date":"2026-08-27","open":4750,"high":4840,"low":4695,"close":4810,"volume":1409,"rsi_14":53.89,"sma_20":4734.0,"sma_60":4621.92,"sma_120":4864.75},{"date":"2026-08-28","open":4810,"high":4850,"low":4685,"close":4820,"volume":1457,"rsi_14":53.33,"sma_20":4751.0,"sma_60":4625.25,"sma_120":4861.42},{"date":"2026-08-31","open":4815,"high":4840,"low":4700,"close":4840,"volume":2264,"rsi_14":52.47,"sma_20":4762.25,"sma_60":4630.17,"sma_120":4859.33},{"date":"2026-09-01","open":4840,"high":4850,"low":4800,"close":4845,"volume":340,"rsi_14":57.72,"sma_20":4770.75,"sma_60":4636.33,"sma_120":4857.96},{"date":"2026-09-02","open":4850,"high":4950,"low":4725,"close":4850,"volume":7415,"rsi_14":54.35,"sma_20":4777.75,"sma_60":4643.83,"sma_120":4855.79},{"date":"2026-09-03","open":4815,"high":4890,"low":4735,"close":4815,"volume":5533,"rsi_14":48.15,"sma_20":4781.5,"sma_60":4648.75,"sma_120":4852.92},{"date":"2026-09-04","open":4830,"high":4830,"low":4770,"close":4795,"volume":3003,"rsi_14":48.51,"sma_20":4784.0,"sma_60":4654.58,"sma_120":4850.12},{"date":"2026-09-07","open":4800,"high":4850,"low":4700,"close":4810,"volume":4477,"rsi_14":49.26,"sma_20":4786.25,"sma_60":4658.42,"sma_120":4847.96},{"date":"2026-09-08","open":4760,"high":4840,"low":4735,"close":4830,"volume":1990,"rsi_14":52.21,"sma_20":4787.75,"sma_60":4661.67,"sma_120":4845.46},{"date":"2026-09-09","open":4770,"high":4825,"low":4725,"close":4785,"volume":1496,"rsi_14":48.97,"sma_20":4790.5,"sma_60":4663.58,"sma_120":4842.67},{"date":"2026-09-10","open":4785,"high":4820,"low":4710,"close":4790,"volume":4884,"rsi_14":72.73,"sma_20":4790.5,"sma_60":4663.75,"sma_120":4840.17},{"date":"2026-09-11","open":4815,"high":4815,"low":4695,"close":4760,"volume":5806,"rsi_14":62.07,"sma_20":4786.5,"sma_60":4663.08,"sma_120":4837.5},{"date":"2026-09-14","open":4815,"high":4815,"low":4650,"close":4735,"volume":5403,"rsi_14":43.28,"sma_20":4782.5,"sma_60":4663.92,"sma_120":4834.88},{"date":"2026-09-15","open":4795,"high":4990,"low":4655,"close":4900,"volume":2607,"rsi_14":66.67,"sma_20":4786.5,"sma_60":4669.33,"sma_120":4834.46},{"date":"2026-09-16","open":4690,"high":4990,"low":4650,"close":4795,"volume":6316,"rsi_14":48.51,"sma_20":4786.25,"sma_60":4675.25,"sma_120":4832.33},{"date":"2026-09-17","open":4790,"high":5000,"low":4555,"close":4740,"volume":6532,"rsi_14":42.73,"sma_20":4783.25,"sma_60":4681.58,"sma_120":4829.25},{"date":"2026-09-18","open":4750,"high":4950,"low":4655,"close":4855,"volume":1974,"rsi_14":50.78,"sma_20":4797.5,"sma_60":4687.75,"sma_120":4827.67},{"date":"2026-09-21","open":4710,"high":4710,"low":4615,"close":4660,"volume":4499,"rsi_14":38.79,"sma_20":4797.75,"sma_60":4692.42,"sma_120":4824.17},{"date":"2026-09-22","open":4660,"high":4995,"low":4370,"close":4680,"volume":9911,"rsi_14":39.88,"sma_20":4792.75,"sma_60":4699.42,"sma_120":4821.0},{"date":"2026-09-23","open":4570,"high":4815,"low":4515,"close":4620,"volume":6872,"rsi_14":38.73,"sma_20":4786.5,"sma_60":4704.75,"sma_120":4817.75},{"date":"2026-09-28","open":4575,"high":4770,"low":4575,"close":4705,"volume":7903,"rsi_14":45.16,"sma_20":4781.25,"sma_60":4711.67,"sma_120":4814.88},{"date":"2026-09-29","open":4735,"high":4775,"low":4465,"close":4580,"volume":11081,"rsi_14":38.94,"sma_20":4769.25,"sma_60":4716.33,"sma_120":4810.38},{"date":"2026-09-30","open":4555,"high":4820,"low":4405,"close":4640,"volume":35191,"rsi_14":41.2,"sma_20":4759.25,"sma_60":4722.08,"sma_120":4806.46},{"date":"2026-10-01","open":4510,"high":4585,"low":4470,"close":4505,"volume":12443,"rsi_14":38.03,"sma_20":4742.25,"sma_60":4722.17,"sma_120":4801.5},{"date":"2026-10-02","open":4500,"high":4685,"low":4400,"close":4530,"volume":10186,"rsi_14":39.08,"sma_20":4726.25,"sma_60":4721.08,"sma_120":4797.08},{"date":"2026-10-06","open":4500,"high":4500,"low":4400,"close":4470,"volume":10942,"rsi_14":38.21,"sma_20":4709.25,"sma_60":4717.17,"sma_120":4791.71},{"date":"2026-10-07","open":4455,"high":4585,"low":4400,"close":4515,"volume":2851,"rsi_14":41.2,"sma_20":4695.25,"sma_60":4715.75,"sma_120":4786.33},{"date":"2026-10-08","open":4500,"high":4670,"low":4400,"close":4560,"volume":12973,"rsi_14":34.96,"sma_20":4682.75,"sma_60":4714.25,"sma_120":4780.67},{"date":"2026-10-12","open":4555,"high":4665,"low":4425,"close":4545,"volume":8453,"rsi_14":37.98,"sma_20":4668.5,"sma_60":4711.58,"sma_120":4774.88},{"date":"2026-10-13","open":4580,"high":4580,"low":4400,"close":4475,"volume":5257,"rsi_14":37.44,"sma_20":4653.0,"sma_60":4708.58,"sma_120":4768.83},{"date":"2026-10-14","open":4365,"high":4600,"low":4300,"close":4480,"volume":9694,"rsi_14":30.16,"sma_20":4637.5,"sma_60":4705.75,"sma_120":4762.25},{"date":"2026-10-15","open":4375,"high":4600,"low":4300,"close":4470,"volume":5172,"rsi_14":37.5,"sma_20":4623.0,"sma_60":4699.92,"sma_120":4754.42},{"date":"2026-10-16","open":4405,"high":4435,"low":4300,"close":4415,"volume":5745,"rsi_14":33.33,"sma_20":4607.0,"sma_60":4695.17,"sma_120":4742.46},{"date":"2026-10-19","open":4305,"high":4500,"low":4290,"close":4500,"volume":7801,"rsi_14":42.68,"sma_20":4587.0,"sma_60":4690.75,"sma_120":4732.71},{"date":"2026-10-20","open":4450,"high":4590,"low":4365,"close":4495,"volume":1654,"rsi_14":35.81,"sma_20":4572.0,"sma_60":4686.5,"sma_120":4726.58},{"date":"2026-10-21","open":4450,"high":4450,"low":4230,"close":4395,"volume":20251,"rsi_14":37.06,"sma_20":4554.75,"sma_60":4681.5,"sma_120":4717.79},{"date":"2026-10-22","open":4445,"high":4495,"low":4205,"close":4295,"volume":14446,"rsi_14":27.15,"sma_20":4526.75,"sma_60":4675.75,"sma_120":4709.5},{"date":"2026-10-23","open":4340,"high":4565,"low":4230,"close":4565,"volume":4937}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-126.88000000000001,"pbr":2.73,"per":null,"roa":-0.54,"roe":-0.88,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":23586792115.0,"analysis":"ROE -0.9%로 적자 상태입니다. 시가총액 630.86억. 매출 235.87억, 영업이익 -17.76억.","eps_basis":"TTM","debt_ratio":0.6280459718183671,"market_cap":66973356945,"net_income":-1861294374.0,"total_debt":15416664888.0,"ttm_window":"2025Q3~2026Q2","gross_margin":25.61,"total_assets":39963697398.0,"total_equity":24547032510.0,"profit_margin":-7.89,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-1775627114.0,"operating_margin":-7.53,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":4565.0,"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":"2018-10-26","close":11700.0},{"date":"2018-10-29","close":11950.0},{"date":"2018-10-30","close":12300.0},{"date":"2018-10-31","close":11250.0},{"date":"2018-11-01","close":11350.0},{"date":"2018-11-02","close":11700.0},{"date":"2018-11-05","close":13300.0},{"date":"2018-11-06","close":13750.0},{"date":"2018-11-07","close":13900.0},{"date":"2018-11-08","close":14250.0},{"date":"2018-11-09","close":14300.0},{"date":"2018-11-12","close":13550.0},{"date":"2018-11-13","close":13200.0},{"date":"2018-11-14","close":12250.0},{"date":"2018-11-15","close":12700.0},{"date":"2018-11-16","close":11650.0},{"date":"2018-11-19","close":11050.0},{"date":"2018-11-20","close":11450.0},{"date":"2018-11-21","close":11000.0},{"date":"2018-11-22","close":10100.0},{"date":"2018-11-23","close":10550.0},{"date":"2018-11-26","close":10450.0},{"date":"2018-11-27","close":10800.0},{"date":"2018-11-28","close":10500.0},{"date":"2018-11-29","close":10650.0},{"date":"2018-11-30","close":10650.0},{"date":"2018-12-03","close":10450.0},{"date":"2018-12-04","close":10850.0},{"date":"2018-12-05","close":10250.0},{"date":"2018-12-06","close":9580.0},{"date":"2018-12-07","close":9700.0},{"date":"2018-12-10","close":9120.0},{"date":"2018-12-11","close":8810.0},{"date":"2018-12-12","close":8980.0},{"date":"2018-12-13","close":8720.0},{"date":"2018-12-14","close":8120.0},{"date":"2018-12-17","close":7700.0},{"date":"2018-12-18","close":8010.0},{"date":"2018-12-19","close":8190.0},{"date":"2018-12-20","close":7960.0},{"date":"2018-12-21","close":8470.0},{"date":"2018-12-24","close":8720.0},{"date":"2018-12-26","close":8530.0},{"date":"2018-12-27","close":8450.0},{"date":"2018-12-28","close":9190.0},{"date":"2019-01-02","close":9130.0},{"date":"2019-01-03","close":9030.0},{"date":"2019-01-04","close":9260.0},{"date":"2019-01-07","close":9100.0},{"date":"2019-01-08","close":9080.0},{"date":"2019-01-09","close":9000.0},{"date":"2019-01-10","close":11700.0},{"date":"2019-01-11","close":11200.0},{"date":"2019-01-14","close":11250.0},{"date":"2019-01-15","close":10750.0},{"date":"2019-01-16","close":11250.0},{"date":"2019-01-17","close":10900.0},{"date":"2019-01-18","close":11150.0},{"date":"2019-01-21","close":11300.0},{"date":"2019-01-22","close":12050.0},{"date":"2019-01-23","close":11200.0},{"date":"2019-01-24","close":11150.0},{"date":"2019-01-25","close":11050.0},{"date":"2019-01-28","close":11500.0},{"date":"2019-01-29","close":11600.0},{"date":"2019-01-30","close":11200.0},{"date":"2019-01-31","close":11250.0},{"date":"2019-02-01","close":11450.0},{"date":"2019-02-07","close":11200.0},{"date":"2019-02-08","close":11050.0},{"date":"2019-02-11","close":11450.0},{"date":"2019-02-12","close":11200.0},{"date":"2019-02-13","close":11350.0},{"date":"2019-02-14","close":12250.0},{"date":"2019-02-15","close":12700.0},{"date":"2019-02-18","close":12800.0},{"date":"2019-02-19","close":12300.0},{"date":"2019-02-20","close":12200.0},{"date":"2019-02-21","close":12200.0},{"date":"2019-02-22","close":11850.0},{"date":"2019-02-25","close":11500.0},{"date":"2019-02-26","close":11550.0},{"date":"2019-02-27","close":11700.0},{"date":"2019-02-28","close":11400.0},{"date":"2019-03-04","close":12100.0},{"date":"2019-03-05","close":12650.0},{"date":"2019-03-06","close":12650.0},{"date":"2019-03-07","close":12350.0},{"date":"2019-03-08","close":12850.0},{"date":"2019-03-11","close":13250.0},{"date":"2019-03-12","close":14000.0},{"date":"2019-03-13","close":14000.0},{"date":"2019-03-14","close":14200.0},{"date":"2019-03-15","close":14500.0},{"date":"2019-03-18","close":15450.0},{"date":"2019-03-19","close":13900.0},{"date":"2019-03-20","close":14550.0},{"date":"2019-03-21","close":14900.0},{"date":"2019-03-22","close":15250.0},{"date":"2019-03-25","close":12850.0},{"date":"2019-03-26","close":12750.0},{"date":"2019-03-27","close":12050.0},{"date":"2019-03-28","close":12050.0},{"date":"2019-03-29","close":12050.0},{"date":"2019-04-01","close":11500.0},{"date":"2019-04-02","close":12300.0},{"date":"2019-04-03","close":12500.0},{"date":"2019-04-04","close":12650.0},{"date":"2019-04-05","close":11900.0},{"date":"2019-04-08","close":11650.0},{"date":"2019-04-09","close":12250.0},{"date":"2019-04-10","close":12500.0},{"date":"2019-04-11","close":12450.0},{"date":"2019-04-12","close":12400.0},{"date":"2019-04-15","close":12400.0},{"date":"2019-04-16","close":11900.0},{"date":"2019-04-17","close":11850.0},{"date":"2019-04-18","close":12350.0},{"date":"2019-04-19","close":12050.0},{"date":"2019-04-22","close":12000.0},{"date":"2019-04-23","close":12750.0},{"date":"2019-04-24","close":12550.0},{"date":"2019-04-25","close":12700.0},{"date":"2019-04-26","close":12200.0},{"date":"2019-04-29","close":12200.0},{"date":"2019-04-30","close":12050.0},{"date":"2019-05-02","close":12100.0},{"date":"2019-05-03","close":11700.0},{"date":"2019-05-07","close":10950.0},{"date":"2019-05-08","close":10600.0},{"date":"2019-05-09","close":9910.0},{"date":"2019-05-10","close":10050.0},{"date":"2019-05-13","close":9700.0},{"date":"2019-05-14","close":10050.0},{"date":"2019-05-15","close":10300.0},{"date":"2019-05-16","close":10000.0},{"date":"2019-05-17","close":10400.0},{"date":"2019-05-20","close":10250.0},{"date":"2019-05-21","close":10700.0},{"date":"2019-05-22","close":10900.0},{"date":"2019-05-23","close":10700.0},{"date":"2019-05-24","close":10700.0},{"date":"2019-05-27","close":10800.0},{"date":"2019-05-28","close":10900.0},{"date":"2019-05-29","close":10700.0},{"date":"2019-05-30","close":10600.0},{"date":"2019-05-31","close":11100.0},{"date":"2019-06-03","close":11350.0},{"date":"2019-06-04","close":11600.0},{"date":"2019-06-05","close":11300.0},{"date":"2019-06-07","close":11100.0},{"date":"2019-06-10","close":10750.0},{"date":"2019-06-11","close":11000.0},{"date":"2019-06-12","close":10950.0},{"date":"2019-06-13","close":11300.0},{"date":"2019-06-14","close":11400.0},{"date":"2019-06-17","close":11250.0},{"date":"2019-06-18","close":11100.0},{"date":"2019-06-19","close":11150.0},{"date":"2019-06-20","close":11300.0},{"date":"2019-06-21","close":11450.0},{"date":"2019-06-24","close":11300.0},{"date":"2019-06-25","close":11300.0},{"date":"2019-06-26","close":11150.0},{"date":"2019-06-27","close":10650.0},{"date":"2019-06-28","close":10750.0},{"date":"2019-07-01","close":10700.0},{"date":"2019-07-02","close":10550.0},{"date":"2019-07-03","close":10400.0},{"date":"2019-07-04","close":10200.0},{"date":"2019-07-05","close":10350.0},{"date":"2019-07-08","close":10000.0},{"date":"2019-07-09","close":9950.0},{"date":"2019-07-10","close":10250.0},{"date":"2019-07-11","close":10350.0},{"date":"2019-07-12","close":10750.0},{"date":"2019-07-15","close":10650.0},{"date":"2019-07-16","close":11200.0},{"date":"2019-07-17","close":11150.0},{"date":"2019-07-18","close":10850.0},{"date":"2019-07-19","close":10700.0},{"date":"2019-07-22","close":10700.0},{"date":"2019-07-23","close":10450.0},{"date":"2019-07-24","close":10050.0},{"date":"2019-07-25","close":9900.0},{"date":"2019-07-26","close":10000.0},{"date":"2019-07-29","close":9210.0},{"date":"2019-07-30","close":10550.0},{"date":"2019-07-31","close":11200.0},{"date":"2019-08-01","close":10800.0},{"date":"2019-08-02","close":10950.0},{"date":"2019-08-05","close":9380.0},{"date":"2019-08-06","close":8100.0},{"date":"2019-08-07","close":8180.0},{"date":"2019-08-08","close":8620.0},{"date":"2019-08-09","close":8630.0},{"date":"2019-08-12","close":8630.0},{"date":"2019-08-13","close":8630.0},{"date":"2019-08-14","close":8620.0},{"date":"2019-08-16","close":8390.0},{"date":"2019-08-19","close":8390.0},{"date":"2019-08-20","close":8630.0},{"date":"2019-08-21","close":8950.0},{"date":"2019-08-22","close":9000.0},{"date":"2019-08-23","close":8970.0},{"date":"2019-08-26","close":8550.0},{"date":"2019-08-27","close":8470.0},{"date":"2019-08-28","close":8780.0},{"date":"2019-08-29","close":9230.0},{"date":"2019-08-30","close":9230.0},{"date":"2019-09-02","close":9320.0},{"date":"2019-09-03","close":9240.0},{"date":"2019-09-04","close":9320.0},{"date":"2019-09-05","close":9380.0},{"date":"2019-09-06","close":9340.0},{"date":"2019-09-09","close":9300.0},{"date":"2019-09-10","close":9160.0},{"date":"2019-09-11","close":9180.0},{"date":"2019-09-16","close":9300.0},{"date":"2019-09-17","close":10400.0},{"date":"2019-09-18","close":9900.0},{"date":"2019-09-19","close":9610.0},{"date":"2019-09-20","close":9750.0},{"date":"2019-09-23","close":9680.0},{"date":"2019-09-24","close":10050.0},{"date":"2019-09-25","close":10000.0},{"date":"2019-09-26","close":10000.0},{"date":"2019-09-27","close":9870.0},{"date":"2019-09-30","close":9760.0},{"date":"2019-10-01","close":9520.0},{"date":"2019-10-02","close":9530.0},{"date":"2019-10-04","close":9680.0},{"date":"2019-10-07","close":9780.0},{"date":"2019-10-08","close":10000.0},{"date":"2019-10-10","close":10150.0},{"date":"2019-10-11","close":9790.0},{"date":"2019-10-14","close":9770.0},{"date":"2019-10-15","close":9780.0},{"date":"2019-10-16","close":9850.0},{"date":"2019-10-17","close":9650.0},{"date":"2019-10-18","close":9580.0},{"date":"2019-10-21","close":9400.0},{"date":"2019-10-22","close":9100.0},{"date":"2019-10-23","close":9270.0},{"date":"2019-10-24","close":9190.0},{"date":"2019-10-25","close":9130.0},{"date":"2019-10-28","close":9050.0},{"date":"2019-10-29","close":9040.0},{"date":"2019-10-30","close":9180.0},{"date":"2019-10-31","close":8960.0},{"date":"2019-11-01","close":8910.0},{"date":"2019-11-04","close":9050.0},{"date":"2019-11-05","close":9400.0},{"date":"2019-11-06","close":9390.0},{"date":"2019-11-07","close":9550.0},{"date":"2019-11-08","close":9490.0},{"date":"2019-11-11","close":9390.0},{"date":"2019-11-12","close":9300.0},{"date":"2019-11-13","close":9130.0},{"date":"2019-11-14","close":9290.0},{"date":"2019-11-15","close":9400.0},{"date":"2019-11-18","close":9560.0},{"date":"2019-11-19","close":9450.0},{"date":"2019-11-20","close":9230.0},{"date":"2019-11-21","close":9030.0},{"date":"2019-11-22","close":9020.0},{"date":"2019-11-25","close":9070.0},{"date":"2019-11-26","close":9270.0},{"date":"2019-11-27","close":9230.0},{"date":"2019-11-28","close":9100.0},{"date":"2019-11-29","close":9000.0},{"date":"2019-12-02","close":8770.0},{"date":"2019-12-03","close":8880.0},{"date":"2019-12-04","close":8870.0},{"date":"2019-12-05","close":8750.0},{"date":"2019-12-06","close":8790.0},{"date":"2019-12-09","close":9060.0},{"date":"2019-12-10","close":8880.0},{"date":"2019-12-11","close":8910.0},{"date":"2019-12-12","close":8920.0},{"date":"2019-12-13","close":8870.0},{"date":"2019-12-16","close":8800.0},{"date":"2019-12-17","close":9020.0},{"date":"2019-12-18","close":9040.0},{"date":"2019-12-19","close":9010.0},{"date":"2019-12-20","close":9140.0},{"date":"2019-12-23","close":9070.0},{"date":"2019-12-24","close":8840.0},{"date":"2019-12-26","close":8810.0},{"date":"2019-12-27","close":8900.0},{"date":"2019-12-30","close":9040.0},{"date":"2020-01-02","close":9070.0},{"date":"2020-01-03","close":9000.0},{"date":"2020-01-06","close":8590.0},{"date":"2020-01-07","close":8650.0},{"date":"2020-01-08","close":8210.0},{"date":"2020-01-09","close":8540.0},{"date":"2020-01-10","close":8570.0},{"date":"2020-01-13","close":8750.0},{"date":"2020-01-14","close":8880.0},{"date":"2020-01-15","close":8830.0},{"date":"2020-01-16","close":8930.0},{"date":"2020-01-17","close":8950.0},{"date":"2020-01-20","close":8910.0},{"date":"2020-01-21","close":8790.0},{"date":"2020-01-22","close":8770.0},{"date":"2020-01-23","close":8670.0},{"date":"2020-01-28","close":8590.0},{"date":"2020-01-29","close":8500.0},{"date":"2020-01-30","close":8200.0},{"date":"2020-01-31","close":8200.0},{"date":"2020-02-03","close":8060.0},{"date":"2020-02-04","close":8170.0},{"date":"2020-02-05","close":8190.0},{"date":"2020-02-06","close":8250.0},{"date":"2020-02-07","close":8290.0},{"date":"2020-02-10","close":8190.0},{"date":"2020-02-11","close":8200.0},{"date":"2020-02-12","close":8200.0},{"date":"2020-02-13","close":8200.0},{"date":"2020-02-14","close":8140.0},{"date":"2020-02-17","close":8120.0},{"date":"2020-02-18","close":8050.0},{"date":"2020-02-19","close":8000.0},{"date":"2020-02-20","close":7800.0},{"date":"2020-02-21","close":7470.0},{"date":"2020-02-24","close":6910.0},{"date":"2020-02-25","close":7200.0},{"date":"2020-02-26","close":7220.0},{"date":"2020-02-27","close":7210.0},{"date":"2020-02-28","close":6870.0},{"date":"2020-03-02","close":7100.0},{"date":"2020-03-03","close":7320.0},{"date":"2020-03-04","close":7420.0},{"date":"2020-03-05","close":7550.0},{"date":"2020-03-06","close":7250.0},{"date":"2020-03-09","close":7050.0},{"date":"2020-03-10","close":6940.0},{"date":"2020-03-11","close":6750.0},{"date":"2020-03-12","close":6310.0},{"date":"2020-03-13","close":6000.0},{"date":"2020-03-16","close":5780.0},{"date":"2020-03-17","close":5920.0},{"date":"2020-03-18","close":6000.0},{"date":"2020-03-19","close":4715.0},{"date":"2020-03-20","close":5140.0},{"date":"2020-03-23","close":4975.0},{"date":"2020-03-24","close":5220.0},{"date":"2020-03-25","close":5380.0},{"date":"2020-03-26","close":5810.0},{"date":"2020-03-27","close":6000.0},{"date":"2020-03-30","close":6000.0},{"date":"2020-03-31","close":6160.0},{"date":"2020-04-01","close":5930.0},{"date":"2020-04-02","close":6030.0},{"date":"2020-04-03","close":6020.0},{"date":"2020-04-06","close":6230.0},{"date":"2020-04-07","close":6520.0},{"date":"2020-04-08","close":6820.0},{"date":"2020-04-09","close":6800.0},{"date":"2020-04-10","close":6850.0},{"date":"2020-04-13","close":6840.0},{"date":"2020-04-14","close":6750.0},{"date":"2020-04-16","close":6760.0},{"date":"2020-04-17","close":6830.0},{"date":"2020-04-20","close":6920.0},{"date":"2020-04-21","close":6670.0},{"date":"2020-04-22","close":6710.0},{"date":"2020-04-23","close":7260.0},{"date":"2020-04-24","close":7160.0},{"date":"2020-04-27","close":7180.0},{"date":"2020-04-28","close":7180.0},{"date":"2020-04-29","close":7180.0},{"date":"2020-05-04","close":7450.0},{"date":"2020-05-06","close":9680.0},{"date":"2020-05-07","close":10200.0},{"date":"2020-05-08","close":9930.0},{"date":"2020-05-11","close":10000.0},{"date":"2020-05-12","close":10200.0},{"date":"2020-05-13","close":10750.0},{"date":"2020-05-14","close":10400.0},{"date":"2020-05-15","close":10150.0},{"date":"2020-05-18","close":9730.0},{"date":"2020-05-19","close":9420.0},{"date":"2020-05-20","close":9810.0},{"date":"2020-05-21","close":10150.0},{"date":"2020-05-22","close":10100.0},{"date":"2020-05-25","close":9930.0},{"date":"2020-05-26","close":10350.0},{"date":"2020-05-27","close":10200.0},{"date":"2020-05-28","close":10300.0},{"date":"2020-05-29","close":12400.0},{"date":"2020-06-01","close":12500.0},{"date":"2020-06-02","close":12500.0},{"date":"2020-06-03","close":12350.0},{"date":"2020-06-04","close":12650.0},{"date":"2020-06-05","close":15150.0},{"date":"2020-06-08","close":14450.0},{"date":"2020-06-09","close":17050.0},{"date":"2020-06-10","close":16600.0},{"date":"2020-06-11","close":16950.0},{"date":"2020-06-12","close":17000.0},{"date":"2020-06-15","close":16500.0},{"date":"2020-06-16","close":17350.0},{"date":"2020-06-17","close":19100.0},{"date":"2020-06-18","close":24800.0},{"date":"2020-06-19","close":24200.0},{"date":"2020-06-22","close":24800.0},{"date":"2020-06-23","close":25800.0},{"date":"2020-06-24","close":25350.0},{"date":"2020-06-25","close":25350.0},{"date":"2020-06-26","close":25550.0},{"date":"2020-06-29","close":23850.0},{"date":"2020-06-30","close":20300.0},{"date":"2020-07-01","close":19000.0},{"date":"2020-07-02","close":18900.0},{"date":"2020-07-03","close":19850.0},{"date":"2020-07-06","close":23500.0},{"date":"2020-07-07","close":23900.0},{"date":"2020-07-08","close":23550.0},{"date":"2020-07-09","close":24600.0},{"date":"2020-07-10","close":24900.0},{"date":"2020-07-13","close":24550.0},{"date":"2020-07-14","close":24400.0},{"date":"2020-07-15","close":21300.0},{"date":"2020-07-16","close":22250.0},{"date":"2020-07-17","close":22750.0},{"date":"2020-07-20","close":23250.0},{"date":"2020-07-21","close":23450.0},{"date":"2020-07-22","close":23700.0},{"date":"2020-07-23","close":23450.0},{"date":"2020-07-24","close":26200.0},{"date":"2020-07-27","close":26050.0},{"date":"2020-07-28","close":26050.0},{"date":"2020-07-29","close":25250.0},{"date":"2020-07-30","close":24700.0},{"date":"2020-07-31","close":24450.0},{"date":"2020-08-03","close":23250.0},{"date":"2020-08-04","close":24300.0},{"date":"2020-08-05","close":25650.0},{"date":"2020-08-06","close":25650.0},{"date":"2020-08-07","close":24900.0},{"date":"2020-08-10","close":24850.0},{"date":"2020-08-11","close":25650.0},{"date":"2020-08-12","close":25750.0},{"date":"2020-08-13","close":25400.0},{"date":"2020-08-14","close":27150.0},{"date":"2020-08-18","close":25150.0},{"date":"2020-08-19","close":25850.0},{"date":"2020-08-20","close":26650.0},{"date":"2020-08-21","close":26850.0},{"date":"2020-08-24","close":27900.0},{"date":"2020-08-25","close":28900.0},{"date":"2020-08-26","close":28800.0},{"date":"2020-08-27","close":27800.0},{"date":"2020-08-28","close":26750.0},{"date":"2020-08-31","close":26700.0},{"date":"2020-09-01","close":25400.0},{"date":"2020-09-02","close":25400.0},{"date":"2020-09-03","close":26000.0},{"date":"2020-09-04","close":24950.0},{"date":"2020-09-07","close":24050.0},{"date":"2020-09-08","close":22400.0},{"date":"2020-09-09","close":22000.0},{"date":"2020-09-10","close":21750.0},{"date":"2020-09-11","close":22000.0},{"date":"2020-09-14","close":22700.0},{"date":"2020-09-15","close":23000.0},{"date":"2020-09-16","close":22200.0},{"date":"2020-09-17","close":21600.0},{"date":"2020-09-18","close":21500.0},{"date":"2020-09-21","close":19700.0},{"date":"2020-09-22","close":19250.0},{"date":"2020-09-23","close":18750.0},{"date":"2020-09-24","close":17900.0},{"date":"2020-09-25","close":18400.0},{"date":"2020-09-28","close":20800.0},{"date":"2020-09-29","close":21000.0},{"date":"2020-10-05","close":20900.0},{"date":"2020-10-06","close":20900.0},{"date":"2020-10-07","close":21000.0},{"date":"2020-10-08","close":21000.0},{"date":"2020-10-12","close":21350.0},{"date":"2020-10-13","close":20650.0},{"date":"2020-10-14","close":20300.0},{"date":"2020-10-15","close":19400.0},{"date":"2020-10-16","close":19200.0},{"date":"2020-10-19","close":18500.0},{"date":"2020-10-20","close":19600.0},{"date":"2020-10-21","close":18800.0},{"date":"2020-10-22","close":18150.0},{"date":"2020-10-23","close":17950.0},{"date":"2020-10-26","close":16350.0},{"date":"2020-10-27","close":16750.0},{"date":"2020-10-28","close":18400.0},{"date":"2020-10-29","close":18250.0},{"date":"2020-10-30","close":17850.0},{"date":"2020-11-02","close":17650.0},{"date":"2020-11-03","close":17950.0},{"date":"2020-11-04","close":18750.0},{"date":"2020-11-05","close":18500.0},{"date":"2020-11-06","close":17950.0},{"date":"2020-11-09","close":18600.0},{"date":"2020-11-10","close":17950.0},{"date":"2020-11-11","close":17850.0},{"date":"2020-11-12","close":18100.0},{"date":"2020-11-13","close":18450.0},{"date":"2020-11-16","close":18150.0},{"date":"2020-11-17","close":16950.0},{"date":"2020-11-18","close":17600.0},{"date":"2020-11-19","close":17650.0},{"date":"2020-11-20","close":17850.0},{"date":"2020-11-23","close":17400.0},{"date":"2020-11-24","close":18350.0},{"date":"2020-11-25","close":18400.0},{"date":"2020-11-26","close":19950.0},{"date":"2020-11-27","close":20350.0},{"date":"2020-11-30","close":21150.0},{"date":"2020-12-01","close":21450.0},{"date":"2020-12-02","close":19100.0},{"date":"2020-12-03","close":18000.0},{"date":"2020-12-04","close":17300.0},{"date":"2020-12-07","close":18300.0},{"date":"2020-12-08","close":17550.0},{"date":"2020-12-09","close":17300.0},{"date":"2020-12-10","close":17050.0},{"date":"2020-12-11","close":17200.0},{"date":"2020-12-14","close":16850.0},{"date":"2020-12-15","close":16350.0},{"date":"2020-12-16","close":16250.0},{"date":"2020-12-17","close":16200.0},{"date":"2020-12-18","close":15650.0},{"date":"2020-12-21","close":14750.0},{"date":"2020-12-22","close":15150.0},{"date":"2020-12-23","close":15000.0},{"date":"2020-12-24","close":14300.0},{"date":"2020-12-28","close":13350.0},{"date":"2020-12-29","close":14450.0},{"date":"2020-12-30","close":15200.0},{"date":"2021-01-04","close":15150.0},{"date":"2021-01-05","close":15200.0},{"date":"2021-01-06","close":15700.0},{"date":"2021-01-07","close":16100.0},{"date":"2021-01-08","close":15200.0},{"date":"2021-01-11","close":14250.0},{"date":"2021-01-12","close":14000.0},{"date":"2021-01-13","close":14000.0},{"date":"2021-01-14","close":14200.0},{"date":"2021-01-15","close":13700.0},{"date":"2021-01-18","close":13450.0},{"date":"2021-01-19","close":13400.0},{"date":"2021-01-20","close":13700.0},{"date":"2021-01-21","close":13700.0},{"date":"2021-01-22","close":14100.0},{"date":"2021-01-25","close":14200.0},{"date":"2021-01-26","close":13900.0},{"date":"2021-01-27","close":13250.0},{"date":"2021-01-28","close":12950.0},{"date":"2021-01-29","close":11950.0},{"date":"2021-02-01","close":12800.0},{"date":"2021-02-02","close":13050.0},{"date":"2021-02-03","close":12750.0},{"date":"2021-02-04","close":12650.0},{"date":"2021-02-05","close":13000.0},{"date":"2021-02-08","close":12900.0},{"date":"2021-02-09","close":12900.0},{"date":"2021-02-10","close":13200.0},{"date":"2021-02-15","close":13450.0},{"date":"2021-02-16","close":14200.0},{"date":"2021-02-17","close":14000.0},{"date":"2021-02-18","close":13350.0},{"date":"2021-02-19","close":13050.0},{"date":"2021-02-22","close":12600.0},{"date":"2021-02-23","close":12400.0},{"date":"2021-02-24","close":12350.0},{"date":"2021-02-25","close":12400.0},{"date":"2021-02-26","close":12150.0},{"date":"2021-03-02","close":12000.0},{"date":"2021-03-03","close":11800.0},{"date":"2021-03-04","close":11850.0},{"date":"2021-03-05","close":11700.0},{"date":"2021-03-08","close":11050.0},{"date":"2021-03-09","close":10400.0},{"date":"2021-03-10","close":10750.0},{"date":"2021-03-11","close":10950.0},{"date":"2021-03-12","close":11300.0},{"date":"2021-03-15","close":11250.0},{"date":"2021-03-16","close":11150.0},{"date":"2021-03-17","close":11400.0},{"date":"2021-03-18","close":11450.0},{"date":"2021-03-19","close":11450.0},{"date":"2021-03-22","close":11150.0},{"date":"2021-03-23","close":11150.0},{"date":"2021-03-24","close":11150.0},{"date":"2021-03-25","close":11200.0},{"date":"2021-03-26","close":11000.0},{"date":"2021-03-29","close":10900.0},{"date":"2021-03-30","close":10750.0},{"date":"2021-03-31","close":10550.0},{"date":"2021-04-01","close":10300.0},{"date":"2021-04-02","close":9980.0},{"date":"2021-04-05","close":10250.0},{"date":"2021-04-06","close":10250.0},{"date":"2021-04-07","close":10300.0},{"date":"2021-04-08","close":10750.0},{"date":"2021-04-09","close":11200.0},{"date":"2021-04-12","close":11450.0},{"date":"2021-04-13","close":12600.0},{"date":"2021-04-14","close":12000.0},{"date":"2021-04-15","close":12100.0},{"date":"2021-04-16","close":12100.0},{"date":"2021-04-19","close":12000.0},{"date":"2021-04-20","close":12750.0},{"date":"2021-04-21","close":12450.0},{"date":"2021-04-22","close":12000.0},{"date":"2021-04-23","close":11900.0},{"date":"2021-04-26","close":12400.0},{"date":"2021-04-27","close":12000.0},{"date":"2021-04-28","close":11750.0},{"date":"2021-04-29","close":11500.0},{"date":"2021-04-30","close":11150.0},{"date":"2021-05-03","close":10800.0},{"date":"2021-05-04","close":10900.0},{"date":"2021-05-06","close":11200.0},{"date":"2021-05-07","close":11050.0},{"date":"2021-05-10","close":11600.0},{"date":"2021-05-11","close":11300.0},{"date":"2021-05-12","close":11150.0},{"date":"2021-05-13","close":10900.0},{"date":"2021-05-14","close":10800.0},{"date":"2021-05-17","close":10900.0},{"date":"2021-05-18","close":11150.0},{"date":"2021-05-20","close":11250.0},{"date":"2021-05-21","close":11150.0},{"date":"2021-05-24","close":10850.0},{"date":"2021-05-25","close":11000.0},{"date":"2021-05-26","close":11050.0},{"date":"2021-05-27","close":11500.0},{"date":"2021-05-28","close":12950.0},{"date":"2021-05-31","close":13200.0},{"date":"2021-06-01","close":12400.0},{"date":"2021-06-02","close":12400.0},{"date":"2021-06-03","close":12550.0},{"date":"2021-06-04","close":12300.0},{"date":"2021-06-07","close":12100.0},{"date":"2021-06-08","close":13450.0},{"date":"2021-06-09","close":12850.0},{"date":"2021-06-10","close":13950.0},{"date":"2021-06-11","close":13950.0},{"date":"2021-06-14","close":14150.0},{"date":"2021-06-15","close":13650.0},{"date":"2021-06-16","close":13600.0},{"date":"2021-06-17","close":13450.0},{"date":"2021-06-18","close":13150.0},{"date":"2021-06-21","close":13500.0},{"date":"2021-06-22","close":13700.0},{"date":"2021-06-23","close":13400.0},{"date":"2021-06-24","close":12900.0},{"date":"2021-06-25","close":13000.0},{"date":"2021-06-28","close":13250.0},{"date":"2021-06-29","close":13150.0},{"date":"2021-06-30","close":13150.0},{"date":"2021-07-01","close":13600.0},{"date":"2021-07-02","close":14100.0},{"date":"2021-07-05","close":15050.0},{"date":"2021-07-06","close":15000.0},{"date":"2021-07-07","close":15400.0},{"date":"2021-07-08","close":14750.0},{"date":"2021-07-09","close":15000.0},{"date":"2021-07-12","close":14750.0},{"date":"2021-07-13","close":15000.0},{"date":"2021-07-14","close":14850.0},{"date":"2021-07-15","close":14800.0},{"date":"2021-07-16","close":14300.0},{"date":"2021-07-19","close":13600.0},{"date":"2021-07-20","close":14700.0},{"date":"2021-07-21","close":14750.0},{"date":"2021-07-22","close":17550.0},{"date":"2021-07-23","close":16600.0},{"date":"2021-07-26","close":16600.0},{"date":"2021-07-27","close":15600.0},{"date":"2021-07-28","close":15800.0},{"date":"2021-07-29","close":16100.0},{"date":"2021-07-30","close":15700.0},{"date":"2021-08-02","close":15350.0},{"date":"2021-08-03","close":14800.0},{"date":"2021-08-04","close":14950.0},{"date":"2021-08-05","close":16200.0},{"date":"2021-08-06","close":15750.0},{"date":"2021-08-09","close":15100.0},{"date":"2021-08-10","close":14950.0},{"date":"2021-08-11","close":14700.0},{"date":"2021-08-12","close":14200.0},{"date":"2021-08-13","close":13800.0},{"date":"2021-08-17","close":13250.0},{"date":"2021-08-18","close":13300.0},{"date":"2021-08-19","close":12300.0},{"date":"2021-08-20","close":11800.0},{"date":"2021-08-23","close":12250.0},{"date":"2021-08-24","close":12750.0},{"date":"2021-08-25","close":12400.0},{"date":"2021-08-26","close":12450.0},{"date":"2021-08-27","close":12200.0},{"date":"2021-08-30","close":12750.0},{"date":"2021-08-31","close":12500.0},{"date":"2021-09-01","close":12600.0},{"date":"2021-09-02","close":12900.0},{"date":"2021-09-03","close":12700.0},{"date":"2021-09-06","close":12550.0},{"date":"2021-09-07","close":12500.0},{"date":"2021-09-08","close":12150.0},{"date":"2021-09-09","close":11650.0},{"date":"2021-09-10","close":11700.0},{"date":"2021-09-13","close":11300.0},{"date":"2021-09-14","close":11500.0},{"date":"2021-09-15","close":11650.0},{"date":"2021-09-16","close":11550.0},{"date":"2021-09-17","close":11450.0},{"date":"2021-09-23","close":11650.0},{"date":"2021-09-24","close":11450.0},{"date":"2021-09-27","close":11200.0},{"date":"2021-09-28","close":10700.0},{"date":"2021-09-29","close":10600.0},{"date":"2021-09-30","close":10600.0},{"date":"2021-10-01","close":10450.0},{"date":"2021-10-05","close":10050.0},{"date":"2021-10-06","close":9950.0},{"date":"2021-10-07","close":10050.0},{"date":"2021-10-08","close":9940.0},{"date":"2021-10-12","close":9850.0},{"date":"2021-10-13","close":9830.0},{"date":"2021-10-14","close":10600.0},{"date":"2021-10-15","close":10600.0},{"date":"2021-10-18","close":10450.0},{"date":"2021-10-19","close":10400.0},{"date":"2021-10-20","close":10550.0},{"date":"2021-10-21","close":10850.0},{"date":"2021-10-22","close":10750.0},{"date":"2021-10-25","close":10400.0},{"date":"2021-10-26","close":10550.0},{"date":"2021-10-27","close":10450.0},{"date":"2021-10-28","close":10350.0},{"date":"2021-10-29","close":10200.0},{"date":"2021-11-01","close":10100.0},{"date":"2021-11-02","close":10300.0},{"date":"2021-11-03","close":10400.0},{"date":"2021-11-04","close":10000.0},{"date":"2021-11-05","close":9970.0},{"date":"2021-11-08","close":9800.0},{"date":"2021-11-09","close":9580.0},{"date":"2021-11-10","close":9260.0},{"date":"2021-11-11","close":9270.0},{"date":"2021-11-12","close":9610.0},{"date":"2021-11-15","close":9720.0},{"date":"2021-11-16","close":9710.0},{"date":"2021-11-17","close":9550.0},{"date":"2021-11-18","close":9170.0},{"date":"2021-11-19","close":9170.0},{"date":"2021-11-22","close":9160.0},{"date":"2021-11-23","close":9650.0},{"date":"2021-11-24","close":9880.0},{"date":"2021-11-25","close":9760.0},{"date":"2021-11-26","close":9440.0},{"date":"2021-11-29","close":9150.0},{"date":"2021-11-30","close":8890.0},{"date":"2021-12-01","close":9120.0},{"date":"2021-12-02","close":9250.0},{"date":"2021-12-03","close":9180.0},{"date":"2021-12-06","close":9120.0},{"date":"2021-12-07","close":9460.0},{"date":"2021-12-08","close":9450.0},{"date":"2021-12-09","close":9690.0},{"date":"2021-12-10","close":9680.0},{"date":"2021-12-13","close":9660.0},{"date":"2021-12-14","close":9670.0},{"date":"2021-12-15","close":9690.0},{"date":"2021-12-16","close":9630.0},{"date":"2021-12-17","close":9530.0},{"date":"2021-12-20","close":9450.0},{"date":"2021-12-21","close":9250.0},{"date":"2021-12-22","close":9210.0},{"date":"2021-12-23","close":9140.0},{"date":"2021-12-24","close":9150.0},{"date":"2021-12-27","close":9240.0},{"date":"2021-12-28","close":9070.0},{"date":"2021-12-29","close":9400.0},{"date":"2021-12-30","close":9410.0},{"date":"2022-01-03","close":9390.0},{"date":"2022-01-04","close":9280.0},{"date":"2022-01-05","close":9120.0},{"date":"2022-01-06","close":9090.0},{"date":"2022-01-07","close":9070.0},{"date":"2022-01-10","close":8950.0},{"date":"2022-01-11","close":11600.0},{"date":"2022-01-12","close":12400.0},{"date":"2022-01-13","close":11500.0},{"date":"2022-01-14","close":11450.0},{"date":"2022-01-17","close":10900.0},{"date":"2022-01-18","close":10200.0},{"date":"2022-01-19","close":10200.0},{"date":"2022-01-20","close":11050.0},{"date":"2022-01-21","close":11250.0},{"date":"2022-01-24","close":11150.0},{"date":"2022-01-25","close":10150.0},{"date":"2022-01-26","close":9600.0},{"date":"2022-01-27","close":9260.0},{"date":"2022-01-28","close":9670.0},{"date":"2022-02-03","close":10050.0},{"date":"2022-02-04","close":10150.0},{"date":"2022-02-07","close":10650.0},{"date":"2022-02-08","close":10650.0},{"date":"2022-02-09","close":10650.0},{"date":"2022-02-10","close":10150.0},{"date":"2022-02-11","close":10100.0},{"date":"2022-02-14","close":9610.0},{"date":"2022-02-15","close":9620.0},{"date":"2022-02-16","close":10050.0},{"date":"2022-02-17","close":10100.0},{"date":"2022-02-18","close":10100.0},{"date":"2022-02-21","close":10100.0},{"date":"2022-02-22","close":10050.0},{"date":"2022-02-23","close":10050.0},{"date":"2022-02-24","close":9990.0},{"date":"2022-02-25","close":10100.0},{"date":"2022-02-28","close":10900.0},{"date":"2022-03-02","close":10950.0},{"date":"2022-03-03","close":11300.0},{"date":"2022-03-04","close":11050.0},{"date":"2022-03-07","close":10300.0},{"date":"2022-03-08","close":10350.0},{"date":"2022-03-10","close":9730.0},{"date":"2022-03-11","close":9700.0},{"date":"2022-03-14","close":9450.0},{"date":"2022-03-15","close":9450.0},{"date":"2022-03-16","close":9450.0},{"date":"2022-03-17","close":9450.0},{"date":"2022-03-18","close":9850.0},{"date":"2022-03-21","close":9850.0},{"date":"2022-03-22","close":9850.0},{"date":"2022-03-23","close":10400.0},{"date":"2022-03-24","close":10400.0},{"date":"2022-03-25","close":10050.0},{"date":"2022-03-28","close":9970.0},{"date":"2022-03-29","close":10100.0},{"date":"2022-03-30","close":10000.0},{"date":"2022-03-31","close":10100.0},{"date":"2022-04-01","close":10050.0},{"date":"2022-04-04","close":10000.0},{"date":"2022-04-05","close":10200.0},{"date":"2022-04-06","close":9980.0},{"date":"2022-04-07","close":9810.0},{"date":"2022-04-08","close":9960.0},{"date":"2022-04-11","close":9790.0},{"date":"2022-04-12","close":9650.0},{"date":"2022-04-13","close":9600.0},{"date":"2022-04-14","close":9650.0},{"date":"2022-04-15","close":9810.0},{"date":"2022-04-18","close":9900.0},{"date":"2022-04-19","close":10300.0},{"date":"2022-04-20","close":10350.0},{"date":"2022-04-21","close":10400.0},{"date":"2022-04-22","close":10500.0},{"date":"2022-04-25","close":10300.0},{"date":"2022-04-26","close":10250.0},{"date":"2022-04-27","close":10650.0},{"date":"2022-04-28","close":10550.0},{"date":"2022-04-29","close":10600.0},{"date":"2022-05-02","close":10650.0},{"date":"2022-05-03","close":10600.0},{"date":"2022-05-04","close":10400.0},{"date":"2022-05-06","close":9960.0},{"date":"2022-05-09","close":9620.0},{"date":"2022-05-10","close":9470.0},{"date":"2022-05-11","close":9480.0},{"date":"2022-05-12","close":9200.0},{"date":"2022-05-13","close":9380.0},{"date":"2022-05-16","close":9530.0},{"date":"2022-05-17","close":9510.0},{"date":"2022-05-18","close":9510.0},{"date":"2022-05-19","close":9500.0},{"date":"2022-05-20","close":9470.0},{"date":"2022-05-23","close":9240.0},{"date":"2022-05-24","close":9760.0},{"date":"2022-05-25","close":9340.0},{"date":"2022-05-26","close":9330.0},{"date":"2022-05-27","close":9480.0},{"date":"2022-05-30","close":9610.0},{"date":"2022-05-31","close":9610.0},{"date":"2022-06-02","close":9620.0},{"date":"2022-06-03","close":9590.0},{"date":"2022-06-07","close":9440.0},{"date":"2022-06-08","close":9370.0},{"date":"2022-06-09","close":9450.0},{"date":"2022-06-10","close":9360.0},{"date":"2022-06-13","close":8930.0},{"date":"2022-06-14","close":8550.0},{"date":"2022-06-15","close":8390.0},{"date":"2022-06-16","close":8380.0},{"date":"2022-06-17","close":8350.0},{"date":"2022-06-20","close":8320.0},{"date":"2022-06-21","close":8340.0},{"date":"2022-06-22","close":8390.0},{"date":"2022-06-23","close":8190.0},{"date":"2022-06-24","close":8200.0},{"date":"2022-06-27","close":8420.0},{"date":"2022-06-28","close":8420.0},{"date":"2022-06-29","close":8310.0},{"date":"2022-06-30","close":8180.0},{"date":"2022-07-01","close":8210.0},{"date":"2022-07-04","close":8170.0},{"date":"2022-07-05","close":8210.0},{"date":"2022-07-06","close":8320.0},{"date":"2022-07-07","close":8420.0},{"date":"2022-07-08","close":8620.0},{"date":"2022-07-11","close":8630.0},{"date":"2022-07-12","close":8750.0},{"date":"2022-07-13","close":8780.0},{"date":"2022-07-14","close":8770.0},{"date":"2022-07-15","close":8580.0},{"date":"2022-07-18","close":8740.0},{"date":"2022-07-19","close":8880.0},{"date":"2022-07-20","close":8850.0},{"date":"2022-07-21","close":8940.0},{"date":"2022-07-22","close":8990.0},{"date":"2022-07-25","close":9300.0},{"date":"2022-07-26","close":9270.0},{"date":"2022-07-27","close":9140.0},{"date":"2022-07-28","close":9280.0},{"date":"2022-07-29","close":9230.0},{"date":"2022-08-01","close":9310.0},{"date":"2022-08-02","close":9380.0},{"date":"2022-08-03","close":9470.0},{"date":"2022-08-04","close":9600.0},{"date":"2022-08-05","close":9680.0},{"date":"2022-08-08","close":9920.0},{"date":"2022-08-09","close":10000.0},{"date":"2022-08-10","close":9800.0},{"date":"2022-08-11","close":10050.0},{"date":"2022-08-12","close":9970.0},{"date":"2022-08-16","close":9930.0},{"date":"2022-08-17","close":9970.0},{"date":"2022-08-18","close":9960.0},{"date":"2022-08-19","close":9780.0},{"date":"2022-08-22","close":9530.0},{"date":"2022-08-23","close":9300.0},{"date":"2022-08-24","close":9370.0},{"date":"2022-08-25","close":9370.0},{"date":"2022-08-26","close":9300.0},{"date":"2022-08-29","close":9000.0},{"date":"2022-08-30","close":8970.0},{"date":"2022-08-31","close":8950.0},{"date":"2022-09-01","close":8660.0},{"date":"2022-09-02","close":8620.0},{"date":"2022-09-05","close":8550.0},{"date":"2022-09-06","close":8590.0},{"date":"2022-09-07","close":8550.0},{"date":"2022-09-08","close":8350.0},{"date":"2022-09-13","close":8540.0},{"date":"2022-09-14","close":8530.0},{"date":"2022-09-15","close":8470.0},{"date":"2022-09-16","close":8490.0},{"date":"2022-09-19","close":8330.0},{"date":"2022-09-20","close":8740.0},{"date":"2022-09-21","close":8680.0},{"date":"2022-09-22","close":8870.0},{"date":"2022-09-23","close":8610.0},{"date":"2022-09-26","close":8350.0},{"date":"2022-09-27","close":8370.0},{"date":"2022-09-28","close":8750.0},{"date":"2022-09-29","close":8680.0},{"date":"2022-09-30","close":8330.0},{"date":"2022-10-04","close":8450.0},{"date":"2022-10-05","close":8440.0},{"date":"2022-10-06","close":8510.0},{"date":"2022-10-07","close":8470.0},{"date":"2022-10-11","close":8170.0},{"date":"2022-10-12","close":8140.0},{"date":"2022-10-13","close":8000.0},{"date":"2022-10-14","close":8030.0},{"date":"2022-10-17","close":8020.0},{"date":"2022-10-18","close":8120.0},{"date":"2022-10-19","close":8000.0},{"date":"2022-10-20","close":8010.0},{"date":"2022-10-21","close":8030.0},{"date":"2022-10-24","close":8050.0},{"date":"2022-10-25","close":7920.0},{"date":"2022-10-26","close":7940.0},{"date":"2022-10-27","close":7930.0},{"date":"2022-10-28","close":7930.0},{"date":"2022-10-31","close":7890.0},{"date":"2022-11-01","close":8090.0},{"date":"2022-11-02","close":8070.0},{"date":"2022-11-03","close":7980.0},{"date":"2022-11-04","close":7930.0},{"date":"2022-11-07","close":7950.0},{"date":"2022-11-08","close":8040.0},{"date":"2022-11-09","close":8020.0},{"date":"2022-11-10","close":8080.0},{"date":"2022-11-11","close":8170.0},{"date":"2022-11-14","close":8280.0},{"date":"2022-11-15","close":8330.0},{"date":"2022-11-16","close":8250.0},{"date":"2022-11-17","close":8240.0},{"date":"2022-11-18","close":8210.0},{"date":"2022-11-21","close":8140.0},{"date":"2022-11-22","close":8040.0},{"date":"2022-11-23","close":8050.0},{"date":"2022-11-24","close":8110.0},{"date":"2022-11-25","close":8150.0},{"date":"2022-11-28","close":8100.0},{"date":"2022-11-29","close":8050.0},{"date":"2022-11-30","close":7970.0},{"date":"2022-12-01","close":8150.0},{"date":"2022-12-02","close":8070.0},{"date":"2022-12-05","close":8030.0},{"date":"2022-12-06","close":8110.0},{"date":"2022-12-07","close":8070.0},{"date":"2022-12-08","close":8030.0},{"date":"2022-12-09","close":8050.0},{"date":"2022-12-12","close":8010.0},{"date":"2022-12-13","close":8000.0},{"date":"2022-12-14","close":8000.0},{"date":"2022-12-15","close":7940.0},{"date":"2022-12-16","close":7930.0},{"date":"2022-12-19","close":7930.0},{"date":"2022-12-20","close":7930.0},{"date":"2022-12-21","close":7930.0},{"date":"2022-12-22","close":7890.0},{"date":"2022-12-23","close":7670.0},{"date":"2022-12-26","close":7580.0},{"date":"2022-12-27","close":7450.0},{"date":"2022-12-28","close":7200.0},{"date":"2022-12-29","close":7010.0},{"date":"2023-01-02","close":6870.0},{"date":"2023-01-03","close":6640.0},{"date":"2023-01-04","close":6750.0},{"date":"2023-01-05","close":6750.0},{"date":"2023-01-06","close":6860.0},{"date":"2023-01-09","close":6920.0},{"date":"2023-01-10","close":6940.0},{"date":"2023-01-11","close":7090.0},{"date":"2023-01-12","close":7050.0},{"date":"2023-01-13","close":7020.0},{"date":"2023-01-16","close":7010.0},{"date":"2023-01-17","close":6950.0},{"date":"2023-01-18","close":6950.0},{"date":"2023-01-19","close":7060.0},{"date":"2023-01-20","close":7140.0},{"date":"2023-01-25","close":7200.0},{"date":"2023-01-26","close":7220.0},{"date":"2023-01-27","close":7210.0},{"date":"2023-01-30","close":7230.0},{"date":"2023-01-31","close":7150.0},{"date":"2023-02-01","close":7190.0},{"date":"2023-02-02","close":7260.0},{"date":"2023-02-03","close":7550.0},{"date":"2023-02-06","close":7670.0},{"date":"2023-02-07","close":7500.0},{"date":"2023-02-08","close":7590.0},{"date":"2023-02-09","close":7680.0},{"date":"2023-02-10","close":7690.0},{"date":"2023-02-13","close":7640.0},{"date":"2023-02-14","close":7620.0},{"date":"2023-02-15","close":7590.0},{"date":"2023-02-16","close":7600.0},{"date":"2023-02-17","close":7560.0},{"date":"2023-02-20","close":7550.0},{"date":"2023-02-21","close":7550.0},{"date":"2023-02-22","close":7470.0},{"date":"2023-02-23","close":7420.0},{"date":"2023-02-24","close":7490.0},{"date":"2023-02-27","close":7280.0},{"date":"2023-02-28","close":7250.0},{"date":"2023-03-02","close":7300.0},{"date":"2023-03-03","close":7250.0},{"date":"2023-03-06","close":7270.0},{"date":"2023-03-07","close":7300.0},{"date":"2023-03-08","close":7200.0},{"date":"2023-03-09","close":7150.0},{"date":"2023-03-10","close":7300.0},{"date":"2023-03-13","close":7150.0},{"date":"2023-03-14","close":6990.0},{"date":"2023-03-15","close":7080.0},{"date":"2023-03-16","close":7000.0},{"date":"2023-03-17","close":7130.0},{"date":"2023-03-20","close":7160.0},{"date":"2023-03-21","close":7120.0},{"date":"2023-03-22","close":7140.0},{"date":"2023-03-23","close":7150.0},{"date":"2023-03-24","close":7170.0},{"date":"2023-03-27","close":7400.0},{"date":"2023-03-28","close":7670.0},{"date":"2023-03-29","close":7730.0},{"date":"2023-03-30","close":7720.0},{"date":"2023-03-31","close":7730.0},{"date":"2023-04-03","close":7660.0},{"date":"2023-04-04","close":7770.0},{"date":"2023-04-05","close":7900.0},{"date":"2023-04-06","close":8040.0},{"date":"2023-04-07","close":8040.0},{"date":"2023-04-10","close":7950.0},{"date":"2023-04-11","close":7900.0},{"date":"2023-04-12","close":8000.0},{"date":"2023-04-13","close":8200.0},{"date":"2023-04-14","close":8440.0},{"date":"2023-04-17","close":8440.0},{"date":"2023-04-18","close":8440.0},{"date":"2023-04-19","close":8430.0},{"date":"2023-04-20","close":8300.0},{"date":"2023-04-21","close":8200.0},{"date":"2023-04-24","close":8050.0},{"date":"2023-04-25","close":7870.0},{"date":"2023-04-26","close":7790.0},{"date":"2023-04-27","close":7870.0},{"date":"2023-04-28","close":7900.0},{"date":"2023-05-02","close":7840.0},{"date":"2023-05-03","close":7760.0},{"date":"2023-05-04","close":7860.0},{"date":"2023-05-08","close":8160.0},{"date":"2023-05-09","close":8440.0},{"date":"2023-05-10","close":8330.0},{"date":"2023-05-11","close":8640.0},{"date":"2023-05-12","close":8820.0},{"date":"2023-05-15","close":8780.0},{"date":"2023-05-16","close":8730.0},{"date":"2023-05-17","close":8790.0},{"date":"2023-05-18","close":8770.0},{"date":"2023-05-19","close":8750.0},{"date":"2023-05-22","close":8650.0},{"date":"2023-05-23","close":8720.0},{"date":"2023-05-24","close":8670.0},{"date":"2023-05-25","close":8570.0},{"date":"2023-05-26","close":8600.0},{"date":"2023-05-30","close":9070.0},{"date":"2023-05-31","close":8860.0},{"date":"2023-06-01","close":8650.0},{"date":"2023-06-02","close":8680.0},{"date":"2023-06-05","close":8610.0},{"date":"2023-06-07","close":8500.0},{"date":"2023-06-08","close":8370.0},{"date":"2023-06-09","close":8380.0},{"date":"2023-06-12","close":8360.0},{"date":"2023-06-13","close":8170.0},{"date":"2023-06-14","close":8250.0},{"date":"2023-06-15","close":7970.0},{"date":"2023-06-16","close":7900.0},{"date":"2023-06-19","close":7930.0},{"date":"2023-06-20","close":7850.0},{"date":"2023-06-21","close":7670.0},{"date":"2023-06-22","close":7780.0},{"date":"2023-06-23","close":7890.0},{"date":"2023-06-26","close":7810.0},{"date":"2023-06-27","close":7770.0},{"date":"2023-06-28","close":7590.0},{"date":"2023-06-29","close":7670.0},{"date":"2023-06-30","close":7730.0},{"date":"2023-07-03","close":7710.0},{"date":"2023-07-04","close":7600.0},{"date":"2023-07-05","close":7470.0},{"date":"2023-07-06","close":7730.0},{"date":"2023-07-07","close":7740.0},{"date":"2023-07-10","close":7710.0},{"date":"2023-07-11","close":7700.0},{"date":"2023-07-12","close":7600.0},{"date":"2023-07-13","close":7710.0},{"date":"2023-07-14","close":7670.0},{"date":"2023-07-17","close":7510.0},{"date":"2023-07-18","close":7330.0},{"date":"2023-07-19","close":7340.0},{"date":"2023-07-20","close":7240.0},{"date":"2023-07-21","close":7260.0},{"date":"2023-07-24","close":7180.0},{"date":"2023-07-25","close":6780.0},{"date":"2023-07-26","close":6140.0},{"date":"2023-07-27","close":6520.0},{"date":"2023-07-28","close":6700.0},{"date":"2023-07-31","close":6710.0},{"date":"2023-08-01","close":6790.0},{"date":"2023-08-02","close":6790.0},{"date":"2023-08-03","close":6890.0},{"date":"2023-08-04","close":6850.0},{"date":"2023-08-07","close":6770.0},{"date":"2023-08-08","close":6670.0},{"date":"2023-08-09","close":6650.0},{"date":"2023-08-10","close":6770.0},{"date":"2023-08-11","close":6830.0},{"date":"2023-08-14","close":6880.0},{"date":"2023-08-16","close":6840.0},{"date":"2023-08-17","close":6920.0},{"date":"2023-08-18","close":7190.0},{"date":"2023-08-21","close":7020.0},{"date":"2023-08-22","close":7030.0},{"date":"2023-08-23","close":7250.0},{"date":"2023-08-24","close":7210.0},{"date":"2023-08-25","close":7630.0},{"date":"2023-08-28","close":7550.0},{"date":"2023-08-29","close":7680.0},{"date":"2023-08-30","close":7680.0},{"date":"2023-08-31","close":7600.0},{"date":"2023-09-01","close":7950.0},{"date":"2023-09-04","close":7860.0},{"date":"2023-09-05","close":7800.0},{"date":"2023-09-06","close":7850.0},{"date":"2023-09-07","close":7850.0},{"date":"2023-09-08","close":8000.0},{"date":"2023-09-11","close":8030.0},{"date":"2023-09-12","close":8140.0},{"date":"2023-09-13","close":7950.0},{"date":"2023-09-14","close":7930.0},{"date":"2023-09-15","close":8150.0},{"date":"2023-09-18","close":8090.0},{"date":"2023-09-19","close":7800.0},{"date":"2023-09-20","close":7790.0},{"date":"2023-09-21","close":7650.0},{"date":"2023-09-22","close":7580.0},{"date":"2023-09-25","close":7650.0},{"date":"2023-09-26","close":7480.0},{"date":"2023-09-27","close":7420.0},{"date":"2023-10-04","close":7370.0},{"date":"2023-10-05","close":7180.0},{"date":"2023-10-06","close":7340.0},{"date":"2023-10-10","close":7500.0},{"date":"2023-10-11","close":7550.0},{"date":"2023-10-12","close":7660.0},{"date":"2023-10-13","close":7540.0},{"date":"2023-10-16","close":7540.0},{"date":"2023-10-17","close":7430.0},{"date":"2023-10-18","close":7220.0},{"date":"2023-10-19","close":7250.0},{"date":"2023-10-20","close":6990.0},{"date":"2023-10-23","close":7270.0},{"date":"2023-10-24","close":7230.0},{"date":"2023-10-25","close":7200.0},{"date":"2023-10-26","close":7000.0},{"date":"2023-10-27","close":7090.0},{"date":"2023-10-30","close":7150.0},{"date":"2023-10-31","close":7200.0},{"date":"2023-11-01","close":7160.0},{"date":"2023-11-02","close":7090.0},{"date":"2023-11-03","close":7070.0},{"date":"2023-11-06","close":7030.0},{"date":"2023-11-07","close":7030.0},{"date":"2023-11-08","close":7000.0},{"date":"2023-11-09","close":6800.0},{"date":"2023-11-10","close":6870.0},{"date":"2023-11-13","close":6880.0},{"date":"2023-11-14","close":6930.0},{"date":"2023-11-15","close":7020.0},{"date":"2023-11-16","close":7030.0},{"date":"2023-11-17","close":7280.0},{"date":"2023-11-20","close":7370.0},{"date":"2023-11-21","close":7370.0},{"date":"2023-11-22","close":7230.0},{"date":"2023-11-23","close":7310.0},{"date":"2023-11-24","close":7370.0},{"date":"2023-11-27","close":7290.0},{"date":"2023-11-28","close":7300.0},{"date":"2023-11-29","close":7300.0},{"date":"2023-11-30","close":7290.0},{"date":"2023-12-01","close":7190.0},{"date":"2023-12-04","close":7250.0},{"date":"2023-12-05","close":7200.0},{"date":"2023-12-06","close":7220.0},{"date":"2023-12-07","close":7160.0},{"date":"2023-12-08","close":7160.0},{"date":"2023-12-11","close":7130.0},{"date":"2023-12-12","close":7060.0},{"date":"2023-12-13","close":7000.0},{"date":"2023-12-14","close":7010.0},{"date":"2023-12-15","close":7000.0},{"date":"2023-12-18","close":6990.0},{"date":"2023-12-19","close":6990.0},{"date":"2023-12-20","close":6990.0},{"date":"2023-12-21","close":6900.0},{"date":"2023-12-22","close":6950.0},{"date":"2023-12-26","close":6650.0},{"date":"2023-12-27","close":6940.0},{"date":"2023-12-28","close":7030.0},{"date":"2024-01-02","close":7030.0},{"date":"2024-01-03","close":7010.0},{"date":"2024-01-04","close":6960.0},{"date":"2024-01-05","close":7040.0},{"date":"2024-01-08","close":6970.0},{"date":"2024-01-09","close":6960.0},{"date":"2024-01-10","close":6990.0},{"date":"2024-01-11","close":7010.0},{"date":"2024-01-12","close":7000.0},{"date":"2024-01-15","close":6980.0},{"date":"2024-01-16","close":6970.0},{"date":"2024-01-17","close":6870.0},{"date":"2024-01-18","close":6940.0},{"date":"2024-01-19","close":6910.0},{"date":"2024-01-22","close":6920.0},{"date":"2024-01-23","close":6900.0},{"date":"2024-01-24","close":6950.0},{"date":"2024-01-25","close":6930.0},{"date":"2024-01-26","close":6870.0},{"date":"2024-01-29","close":6890.0},{"date":"2024-01-30","close":6840.0},{"date":"2024-01-31","close":6820.0},{"date":"2024-02-01","close":6770.0},{"date":"2024-02-02","close":6830.0},{"date":"2024-02-05","close":6700.0},{"date":"2024-02-06","close":6690.0},{"date":"2024-02-07","close":6730.0},{"date":"2024-02-08","close":6710.0},{"date":"2024-02-13","close":6720.0},{"date":"2024-02-14","close":6650.0},{"date":"2024-02-15","close":6680.0},{"date":"2024-02-16","close":6670.0},{"date":"2024-02-19","close":6650.0},{"date":"2024-02-20","close":6650.0},{"date":"2024-02-21","close":6620.0},{"date":"2024-02-22","close":6590.0},{"date":"2024-02-23","close":6600.0},{"date":"2024-02-26","close":6510.0},{"date":"2024-02-27","close":6480.0},{"date":"2024-02-28","close":6470.0},{"date":"2024-02-29","close":6540.0},{"date":"2024-03-04","close":6510.0},{"date":"2024-03-05","close":6340.0},{"date":"2024-03-06","close":6380.0},{"date":"2024-03-07","close":6270.0},{"date":"2024-03-08","close":6440.0},{"date":"2024-03-11","close":6440.0},{"date":"2024-03-12","close":6290.0},{"date":"2024-03-13","close":6310.0},{"date":"2024-03-14","close":6220.0},{"date":"2024-03-15","close":6310.0},{"date":"2024-03-18","close":6530.0},{"date":"2024-03-19","close":6520.0},{"date":"2024-03-20","close":6610.0},{"date":"2024-03-21","close":6560.0},{"date":"2024-03-22","close":6920.0},{"date":"2024-03-25","close":6900.0},{"date":"2024-03-26","close":7070.0},{"date":"2024-03-27","close":7070.0},{"date":"2024-03-28","close":7070.0},{"date":"2024-03-29","close":7060.0},{"date":"2024-04-01","close":6860.0},{"date":"2024-04-02","close":6780.0},{"date":"2024-04-03","close":6720.0},{"date":"2024-04-04","close":6880.0},{"date":"2024-04-05","close":6750.0},{"date":"2024-04-08","close":6730.0},{"date":"2024-04-09","close":6800.0},{"date":"2024-04-11","close":6680.0},{"date":"2024-04-12","close":6690.0},{"date":"2024-04-15","close":6580.0},{"date":"2024-04-16","close":6510.0},{"date":"2024-04-17","close":6540.0},{"date":"2024-04-18","close":6430.0},{"date":"2024-04-19","close":6430.0},{"date":"2024-04-22","close":6430.0},{"date":"2024-04-23","close":6480.0},{"date":"2024-04-24","close":6640.0},{"date":"2024-04-25","close":6700.0},{"date":"2024-04-26","close":6670.0},{"date":"2024-04-29","close":6670.0},{"date":"2024-04-30","close":6680.0},{"date":"2024-05-02","close":6680.0},{"date":"2024-05-03","close":6690.0},{"date":"2024-05-07","close":6690.0},{"date":"2024-05-08","close":6700.0},{"date":"2024-05-09","close":6710.0},{"date":"2024-05-10","close":6740.0},{"date":"2024-05-13","close":6780.0},{"date":"2024-05-14","close":6890.0},{"date":"2024-05-16","close":6850.0},{"date":"2024-05-17","close":6860.0},{"date":"2024-05-20","close":6870.0},{"date":"2024-05-21","close":6820.0},{"date":"2024-05-22","close":6820.0},{"date":"2024-05-23","close":6910.0},{"date":"2024-05-24","close":6900.0},{"date":"2024-05-27","close":6640.0},{"date":"2024-05-28","close":6730.0},{"date":"2024-05-29","close":6680.0},{"date":"2024-05-30","close":6660.0},{"date":"2024-05-31","close":6650.0},{"date":"2024-06-03","close":6690.0},{"date":"2024-06-04","close":6660.0},{"date":"2024-06-05","close":6670.0},{"date":"2024-06-07","close":6700.0},{"date":"2024-06-10","close":6680.0},{"date":"2024-06-11","close":6710.0},{"date":"2024-06-12","close":6660.0},{"date":"2024-06-13","close":6670.0},{"date":"2024-06-14","close":6670.0},{"date":"2024-06-17","close":6690.0},{"date":"2024-06-18","close":6640.0},{"date":"2024-06-19","close":6650.0},{"date":"2024-06-20","close":6590.0},{"date":"2024-06-21","close":6490.0},{"date":"2024-06-24","close":6400.0},{"date":"2024-06-25","close":6380.0},{"date":"2024-06-26","close":6330.0},{"date":"2024-06-27","close":6240.0},{"date":"2024-06-28","close":6340.0},{"date":"2024-07-01","close":6350.0},{"date":"2024-07-02","close":6240.0},{"date":"2024-07-03","close":6280.0},{"date":"2024-07-04","close":6080.0},{"date":"2024-07-05","close":6200.0},{"date":"2024-07-08","close":6250.0},{"date":"2024-07-09","close":6340.0},{"date":"2024-07-10","close":6350.0},{"date":"2024-07-11","close":6270.0},{"date":"2024-07-12","close":6280.0},{"date":"2024-07-15","close":6270.0},{"date":"2024-07-16","close":6270.0},{"date":"2024-07-17","close":6280.0},{"date":"2024-07-18","close":6250.0},{"date":"2024-07-19","close":6250.0},{"date":"2024-07-22","close":6170.0},{"date":"2024-07-23","close":6170.0},{"date":"2024-07-24","close":6190.0},{"date":"2024-07-25","close":6160.0},{"date":"2024-07-26","close":6160.0},{"date":"2024-07-29","close":6140.0},{"date":"2024-07-30","close":6200.0},{"date":"2024-07-31","close":6180.0},{"date":"2024-08-01","close":6150.0},{"date":"2024-08-02","close":6150.0},{"date":"2024-08-05","close":5980.0},{"date":"2024-08-06","close":5930.0},{"date":"2024-08-07","close":5930.0},{"date":"2024-08-08","close":5880.0},{"date":"2024-08-09","close":5920.0},{"date":"2024-08-12","close":6090.0},{"date":"2024-08-13","close":6000.0},{"date":"2024-08-14","close":6110.0},{"date":"2024-08-16","close":6040.0},{"date":"2024-08-19","close":6040.0},{"date":"2024-08-20","close":6020.0},{"date":"2024-08-21","close":5970.0},{"date":"2024-08-22","close":5980.0},{"date":"2024-08-23","close":5900.0},{"date":"2024-08-26","close":5810.0},{"date":"2024-08-27","close":5770.0},{"date":"2024-08-28","close":5790.0},{"date":"2024-08-29","close":5780.0},{"date":"2024-08-30","close":5770.0},{"date":"2024-09-02","close":5710.0},{"date":"2024-09-03","close":5690.0},{"date":"2024-09-04","close":5560.0},{"date":"2024-09-05","close":5700.0},{"date":"2024-09-06","close":5500.0},{"date":"2024-09-09","close":5460.0},{"date":"2024-09-10","close":5390.0},{"date":"2024-09-11","close":5310.0},{"date":"2024-09-12","close":5330.0},{"date":"2024-09-13","close":5310.0},{"date":"2024-09-19","close":5340.0},{"date":"2024-09-20","close":5350.0},{"date":"2024-09-23","close":5360.0},{"date":"2024-09-24","close":5370.0},{"date":"2024-09-25","close":5360.0},{"date":"2024-09-26","close":5370.0},{"date":"2024-09-27","close":5370.0},{"date":"2024-09-30","close":5380.0},{"date":"2024-10-02","close":5360.0},{"date":"2024-10-04","close":5330.0},{"date":"2024-10-07","close":5260.0},{"date":"2024-10-08","close":5260.0},{"date":"2024-10-10","close":5380.0},{"date":"2024-10-11","close":5340.0},{"date":"2024-10-14","close":5380.0},{"date":"2024-10-15","close":5450.0},{"date":"2024-10-16","close":5510.0},{"date":"2024-10-17","close":5620.0},{"date":"2024-10-18","close":5440.0},{"date":"2024-10-21","close":5320.0},{"date":"2024-10-22","close":5270.0},{"date":"2024-10-23","close":5280.0},{"date":"2024-10-24","close":5220.0},{"date":"2024-10-25","close":5210.0},{"date":"2024-10-28","close":5080.0},{"date":"2024-10-29","close":5060.0},{"date":"2024-10-30","close":5080.0},{"date":"2024-10-31","close":5080.0},{"date":"2024-11-01","close":5060.0},{"date":"2024-11-04","close":5020.0},{"date":"2024-11-05","close":5030.0},{"date":"2024-11-06","close":4980.0},{"date":"2024-11-07","close":5080.0},{"date":"2024-11-08","close":5050.0},{"date":"2024-11-11","close":4945.0},{"date":"2024-11-12","close":4780.0},{"date":"2024-11-13","close":4680.0},{"date":"2024-11-14","close":4640.0},{"date":"2024-11-15","close":4630.0},{"date":"2024-11-18","close":4750.0},{"date":"2024-11-19","close":4765.0},{"date":"2024-11-20","close":4765.0},{"date":"2024-11-21","close":4725.0},{"date":"2024-11-22","close":4775.0},{"date":"2024-11-25","close":4775.0},{"date":"2024-11-26","close":4720.0},{"date":"2024-11-27","close":4655.0},{"date":"2024-11-28","close":4670.0},{"date":"2024-11-29","close":4645.0},{"date":"2024-12-02","close":4660.0},{"date":"2024-12-03","close":4690.0},{"date":"2024-12-04","close":4715.0},{"date":"2024-12-05","close":4675.0},{"date":"2024-12-06","close":4740.0},{"date":"2024-12-09","close":4625.0},{"date":"2024-12-10","close":4730.0},{"date":"2024-12-11","close":4800.0},{"date":"2024-12-12","close":4730.0},{"date":"2024-12-13","close":4820.0},{"date":"2024-12-16","close":4750.0},{"date":"2024-12-17","close":4750.0},{"date":"2024-12-18","close":4780.0},{"date":"2024-12-19","close":4835.0},{"date":"2024-12-20","close":4690.0},{"date":"2024-12-23","close":4590.0},{"date":"2024-12-24","close":4630.0},{"date":"2024-12-26","close":4530.0},{"date":"2024-12-27","close":4520.0},{"date":"2024-12-30","close":4645.0},{"date":"2025-01-02","close":4670.0},{"date":"2025-01-03","close":4735.0},{"date":"2025-01-06","close":4785.0},{"date":"2025-01-07","close":4875.0},{"date":"2025-01-08","close":4950.0},{"date":"2025-01-09","close":5070.0},{"date":"2025-01-10","close":5150.0},{"date":"2025-01-13","close":5150.0},{"date":"2025-01-14","close":5170.0},{"date":"2025-01-15","close":5170.0},{"date":"2025-01-16","close":5260.0},{"date":"2025-01-17","close":5290.0},{"date":"2025-01-20","close":5250.0},{"date":"2025-01-21","close":5220.0},{"date":"2025-01-22","close":5140.0},{"date":"2025-01-23","close":5090.0},{"date":"2025-01-24","close":5130.0},{"date":"2025-01-31","close":5160.0},{"date":"2025-02-03","close":5090.0},{"date":"2025-02-04","close":5180.0},{"date":"2025-02-05","close":5230.0},{"date":"2025-02-06","close":5260.0},{"date":"2025-02-07","close":5210.0},{"date":"2025-02-10","close":5210.0},{"date":"2025-02-11","close":5210.0},{"date":"2025-02-12","close":5180.0},{"date":"2025-02-13","close":5300.0},{"date":"2025-02-14","close":5280.0},{"date":"2025-02-17","close":5280.0},{"date":"2025-02-18","close":5340.0},{"date":"2025-02-19","close":5390.0},{"date":"2025-02-20","close":5430.0},{"date":"2025-02-21","close":5520.0},{"date":"2025-02-24","close":5630.0},{"date":"2025-02-25","close":5770.0},{"date":"2025-02-26","close":5770.0},{"date":"2025-02-27","close":5830.0},{"date":"2025-02-28","close":5770.0},{"date":"2025-03-04","close":5720.0},{"date":"2025-03-05","close":5670.0},{"date":"2025-03-06","close":5630.0},{"date":"2025-03-07","close":5630.0},{"date":"2025-03-10","close":5570.0},{"date":"2025-03-11","close":5500.0},{"date":"2025-03-12","close":5490.0},{"date":"2025-03-13","close":5470.0},{"date":"2025-03-14","close":5500.0},{"date":"2025-03-17","close":5520.0},{"date":"2025-03-18","close":5510.0},{"date":"2025-03-19","close":5490.0},{"date":"2025-03-20","close":5490.0},{"date":"2025-03-21","close":5490.0},{"date":"2025-03-24","close":5490.0},{"date":"2025-03-25","close":5490.0},{"date":"2025-03-26","close":5470.0},{"date":"2025-03-27","close":5380.0},{"date":"2025-03-28","close":5380.0},{"date":"2025-03-31","close":5370.0},{"date":"2025-04-01","close":5380.0},{"date":"2025-04-02","close":5380.0},{"date":"2025-04-03","close":5370.0},{"date":"2025-04-04","close":5340.0},{"date":"2025-04-07","close":5210.0},{"date":"2025-04-08","close":5250.0},{"date":"2025-04-09","close":5260.0},{"date":"2025-04-10","close":5240.0},{"date":"2025-04-11","close":5300.0},{"date":"2025-04-14","close":5290.0},{"date":"2025-04-15","close":5290.0},{"date":"2025-04-16","close":5120.0},{"date":"2025-04-17","close":5140.0},{"date":"2025-04-18","close":5210.0},{"date":"2025-04-21","close":5230.0},{"date":"2025-04-22","close":5250.0},{"date":"2025-04-23","close":5280.0},{"date":"2025-04-24","close":5280.0},{"date":"2025-04-25","close":5280.0},{"date":"2025-04-28","close":5270.0},{"date":"2025-04-29","close":5280.0},{"date":"2025-04-30","close":5260.0},{"date":"2025-05-02","close":5260.0},{"date":"2025-05-07","close":5260.0},{"date":"2025-05-08","close":5240.0},{"date":"2025-05-09","close":5310.0},{"date":"2025-05-12","close":5240.0},{"date":"2025-05-13","close":5240.0},{"date":"2025-05-14","close":5230.0},{"date":"2025-05-15","close":5210.0},{"date":"2025-05-16","close":5170.0},{"date":"2025-05-19","close":5140.0},{"date":"2025-05-20","close":5180.0},{"date":"2025-05-21","close":5170.0},{"date":"2025-05-22","close":5190.0},{"date":"2025-05-23","close":5230.0},{"date":"2025-05-26","close":5180.0},{"date":"2025-05-27","close":5210.0},{"date":"2025-05-28","close":5110.0},{"date":"2025-05-29","close":5150.0},{"date":"2025-05-30","close":5070.0},{"date":"2025-06-02","close":5000.0},{"date":"2025-06-04","close":5000.0},{"date":"2025-06-05","close":4975.0},{"date":"2025-06-09","close":5010.0},{"date":"2025-06-10","close":5020.0},{"date":"2025-06-11","close":5010.0},{"date":"2025-06-12","close":4990.0},{"date":"2025-06-13","close":4965.0},{"date":"2025-06-16","close":4915.0},{"date":"2025-06-17","close":4890.0},{"date":"2025-06-18","close":4880.0},{"date":"2025-06-19","close":4870.0},{"date":"2025-06-20","close":4905.0},{"date":"2025-06-23","close":4960.0},{"date":"2025-06-24","close":4945.0},{"date":"2025-06-25","close":4955.0},{"date":"2025-06-26","close":4955.0},{"date":"2025-06-27","close":4960.0},{"date":"2025-06-30","close":4970.0},{"date":"2025-07-01","close":4980.0},{"date":"2025-07-02","close":4995.0},{"date":"2025-07-03","close":5050.0},{"date":"2025-07-04","close":5010.0},{"date":"2025-07-07","close":4995.0},{"date":"2025-07-08","close":4970.0},{"date":"2025-07-09","close":4975.0},{"date":"2025-07-10","close":4970.0},{"date":"2025-07-11","close":5080.0},{"date":"2025-07-14","close":5090.0},{"date":"2025-07-15","close":5090.0},{"date":"2025-07-16","close":5110.0},{"date":"2025-07-17","close":5170.0},{"date":"2025-07-18","close":5130.0},{"date":"2025-07-21","close":5060.0},{"date":"2025-07-22","close":5010.0},{"date":"2025-07-23","close":5080.0},{"date":"2025-07-24","close":4925.0},{"date":"2025-07-25","close":5090.0},{"date":"2025-07-28","close":5080.0},{"date":"2025-07-29","close":5060.0},{"date":"2025-07-30","close":4980.0},{"date":"2025-07-31","close":4990.0},{"date":"2025-08-01","close":4995.0},{"date":"2025-08-04","close":4980.0},{"date":"2025-08-05","close":4960.0},{"date":"2025-08-06","close":5050.0},{"date":"2025-08-07","close":5050.0},{"date":"2025-08-08","close":5180.0},{"date":"2025-08-11","close":5220.0},{"date":"2025-08-12","close":5190.0},{"date":"2025-08-13","close":5240.0},{"date":"2025-08-14","close":5200.0},{"date":"2025-08-18","close":5280.0},{"date":"2025-08-19","close":5330.0},{"date":"2025-08-20","close":5310.0},{"date":"2025-08-21","close":5350.0},{"date":"2025-08-22","close":5370.0},{"date":"2025-08-25","close":5310.0},{"date":"2025-08-26","close":5300.0},{"date":"2025-08-27","close":5300.0},{"date":"2025-08-28","close":5220.0},{"date":"2025-08-29","close":5260.0},{"date":"2025-09-01","close":5210.0},{"date":"2025-09-02","close":5240.0},{"date":"2025-09-03","close":5250.0},{"date":"2025-09-04","close":5230.0},{"date":"2025-09-05","close":5230.0},{"date":"2025-09-08","close":5250.0},{"date":"2025-09-09","close":5240.0},{"date":"2025-09-10","close":5220.0},{"date":"2025-09-11","close":5250.0},{"date":"2025-09-12","close":5250.0},{"date":"2025-09-15","close":5250.0},{"date":"2025-09-16","close":5260.0},{"date":"2025-09-17","close":5260.0},{"date":"2025-09-18","close":5250.0},{"date":"2025-09-19","close":5220.0},{"date":"2025-09-22","close":5130.0},{"date":"2025-09-23","close":5120.0},{"date":"2025-09-24","close":5100.0},{"date":"2025-09-25","close":5140.0},{"date":"2025-09-26","close":5080.0},{"date":"2025-09-29","close":5020.0},{"date":"2025-09-30","close":5060.0},{"date":"2025-10-01","close":5060.0},{"date":"2025-10-02","close":5030.0},{"date":"2025-10-10","close":4990.0},{"date":"2025-10-13","close":4995.0},{"date":"2025-10-14","close":4950.0},{"date":"2025-10-15","close":4970.0},{"date":"2025-10-16","close":4995.0},{"date":"2025-10-17","close":4950.0},{"date":"2025-10-20","close":4905.0},{"date":"2025-10-21","close":4855.0},{"date":"2025-10-22","close":4885.0},{"date":"2025-10-23","close":4895.0},{"date":"2025-10-24","close":4925.0},{"date":"2025-10-27","close":4895.0},{"date":"2025-10-28","close":4955.0},{"date":"2025-10-29","close":4905.0},{"date":"2025-10-30","close":5100.0},{"date":"2025-10-31","close":5030.0},{"date":"2025-11-03","close":4990.0},{"date":"2025-11-04","close":4995.0},{"date":"2025-11-05","close":4945.0},{"date":"2025-11-06","close":4900.0},{"date":"2025-11-07","close":4890.0},{"date":"2025-11-10","close":4925.0},{"date":"2025-11-11","close":4900.0},{"date":"2025-11-12","close":4880.0},{"date":"2025-11-13","close":4900.0},{"date":"2025-11-14","close":4940.0},{"date":"2025-11-17","close":4930.0},{"date":"2025-11-18","close":4865.0},{"date":"2025-11-19","close":4915.0},{"date":"2025-11-20","close":4950.0},{"date":"2025-11-21","close":4850.0},{"date":"2025-11-24","close":4900.0},{"date":"2025-11-25","close":5370.0},{"date":"2025-11-26","close":5490.0},{"date":"2025-11-27","close":5270.0},{"date":"2025-11-28","close":6200.0},{"date":"2025-12-01","close":5970.0},{"date":"2025-12-02","close":5200.0},{"date":"2025-12-03","close":5190.0},{"date":"2025-12-04","close":5200.0},{"date":"2025-12-05","close":5220.0},{"date":"2025-12-08","close":5200.0},{"date":"2025-12-09","close":5220.0},{"date":"2025-12-10","close":5110.0},{"date":"2025-12-11","close":5210.0},{"date":"2025-12-12","close":5200.0},{"date":"2025-12-15","close":5270.0},{"date":"2025-12-16","close":5210.0},{"date":"2025-12-17","close":5200.0},{"date":"2025-12-18","close":5130.0},{"date":"2025-12-19","close":5160.0},{"date":"2025-12-22","close":5180.0},{"date":"2025-12-23","close":5160.0},{"date":"2025-12-24","close":5160.0},{"date":"2025-12-26","close":5160.0},{"date":"2025-12-29","close":5130.0},{"date":"2025-12-30","close":5100.0},{"date":"2026-01-02","close":5140.0},{"date":"2026-01-05","close":5100.0},{"date":"2026-01-06","close":5000.0},{"date":"2026-01-07","close":5060.0},{"date":"2026-01-08","close":5020.0},{"date":"2026-01-09","close":5060.0},{"date":"2026-01-12","close":5070.0},{"date":"2026-01-13","close":5200.0},{"date":"2026-01-14","close":5120.0},{"date":"2026-01-15","close":5150.0},{"date":"2026-01-16","close":4990.0},{"date":"2026-01-19","close":4950.0},{"date":"2026-01-20","close":4975.0},{"date":"2026-01-21","close":4900.0},{"date":"2026-01-22","close":4940.0},{"date":"2026-01-23","close":5000.0},{"date":"2026-01-26","close":5200.0},{"date":"2026-01-27","close":5240.0},{"date":"2026-01-28","close":5240.0},{"date":"2026-01-29","close":5240.0},{"date":"2026-01-30","close":5300.0},{"date":"2026-02-02","close":5360.0},{"date":"2026-02-03","close":5390.0},{"date":"2026-02-04","close":5410.0},{"date":"2026-02-05","close":5430.0},{"date":"2026-02-06","close":5390.0},{"date":"2026-02-09","close":5330.0},{"date":"2026-02-10","close":5370.0},{"date":"2026-02-11","close":5470.0},{"date":"2026-02-12","close":5440.0},{"date":"2026-02-13","close":5430.0},{"date":"2026-02-19","close":5500.0},{"date":"2026-02-20","close":5500.0},{"date":"2026-02-23","close":5730.0},{"date":"2026-02-24","close":5840.0},{"date":"2026-02-25","close":5840.0},{"date":"2026-02-26","close":5700.0},{"date":"2026-02-27","close":5550.0},{"date":"2026-03-03","close":5320.0},{"date":"2026-03-04","close":4940.0},{"date":"2026-03-05","close":5220.0},{"date":"2026-03-06","close":5090.0},{"date":"2026-03-09","close":5010.0},{"date":"2026-03-10","close":5110.0},{"date":"2026-03-11","close":5160.0},{"date":"2026-03-12","close":5130.0},{"date":"2026-03-13","close":5070.0},{"date":"2026-03-16","close":5130.0},{"date":"2026-03-17","close":5120.0},{"date":"2026-03-18","close":5090.0},{"date":"2026-03-19","close":5080.0},{"date":"2026-03-20","close":5050.0},{"date":"2026-03-23","close":4950.0},{"date":"2026-03-24","close":5050.0},{"date":"2026-03-25","close":5110.0},{"date":"2026-03-26","close":5040.0},{"date":"2026-03-27","close":5080.0},{"date":"2026-03-30","close":5060.0},{"date":"2026-03-31","close":5010.0},{"date":"2026-04-01","close":5050.0},{"date":"2026-04-02","close":5120.0},{"date":"2026-04-03","close":5110.0},{"date":"2026-04-06","close":5100.0},{"date":"2026-04-07","close":5060.0},{"date":"2026-04-08","close":5120.0},{"date":"2026-04-09","close":5160.0},{"date":"2026-04-10","close":5240.0},{"date":"2026-04-13","close":5240.0},{"date":"2026-04-14","close":5200.0},{"date":"2026-04-15","close":5270.0},{"date":"2026-04-16","close":5410.0},{"date":"2026-04-17","close":5850.0},{"date":"2026-04-20","close":5670.0},{"date":"2026-04-21","close":5230.0},{"date":"2026-04-22","close":5450.0},{"date":"2026-04-23","close":5290.0},{"date":"2026-04-24","close":5190.0},{"date":"2026-04-27","close":5150.0},{"date":"2026-04-28","close":5210.0},{"date":"2026-04-29","close":5240.0},{"date":"2026-04-30","close":5190.0},{"date":"2026-05-04","close":5130.0},{"date":"2026-05-06","close":5110.0},{"date":"2026-05-07","close":5090.0},{"date":"2026-05-08","close":5170.0},{"date":"2026-05-11","close":5030.0},{"date":"2026-05-12","close":5040.0},{"date":"2026-05-13","close":5010.0},{"date":"2026-05-14","close":4955.0},{"date":"2026-05-15","close":4960.0},{"date":"2026-05-18","close":4910.0},{"date":"2026-05-19","close":5070.0},{"date":"2026-05-20","close":5020.0},{"date":"2026-05-21","close":4930.0},{"date":"2026-05-22","close":4995.0},{"date":"2026-05-26","close":4895.0},{"date":"2026-05-27","close":4885.0},{"date":"2026-05-28","close":4765.0},{"date":"2026-05-29","close":4755.0},{"date":"2026-06-01","close":4625.0},{"date":"2026-06-02","close":4620.0},{"date":"2026-06-04","close":4545.0},{"date":"2026-06-05","close":4475.0},{"date":"2026-06-08","close":4400.0},{"date":"2026-06-09","close":4520.0},{"date":"2026-06-10","close":4445.0},{"date":"2026-06-11","close":4580.0},{"date":"2026-06-12","close":4635.0},{"date":"2026-06-15","close":4670.0},{"date":"2026-06-16","close":4780.0},{"date":"2026-06-17","close":4800.0},{"date":"2026-06-18","close":4685.0},{"date":"2026-06-19","close":4575.0},{"date":"2026-06-22","close":4440.0},{"date":"2026-06-23","close":4360.0},{"date":"2026-06-24","close":4480.0},{"date":"2026-06-25","close":4380.0},{"date":"2026-06-26","close":4260.0},{"date":"2026-06-29","close":4300.0},{"date":"2026-06-30","close":4290.0},{"date":"2026-07-01","close":4300.0},{"date":"2026-07-02","close":4295.0},{"date":"2026-07-03","close":4500.0},{"date":"2026-07-06","close":4595.0},{"date":"2026-07-07","close":4710.0},{"date":"2026-07-08","close":4600.0},{"date":"2026-07-09","close":4650.0},{"date":"2026-07-10","close":4705.0},{"date":"2026-07-13","close":4655.0},{"date":"2026-07-14","close":4650.0},{"date":"2026-07-15","close":4820.0},{"date":"2026-07-16","close":4700.0},{"date":"2026-07-20","close":4765.0},{"date":"2026-07-21","close":4750.0},{"date":"2026-07-22","close":4695.0},{"date":"2026-07-23","close":4640.0},{"date":"2026-07-24","close":4620.0},{"date":"2026-07-27","close":4635.0},{"date":"2026-07-28","close":4555.0},{"date":"2026-07-29","close":4555.0},{"date":"2026-07-30","close":4480.0},{"date":"2026-07-31","close":4615.0},{"date":"2026-08-03","close":4675.0},{"date":"2026-08-04","close":4710.0},{"date":"2026-08-05","close":4740.0},{"date":"2026-08-06","close":4745.0},{"date":"2026-08-07","close":4765.0},{"date":"2026-08-10","close":4800.0},{"date":"2026-08-11","close":4730.0},{"date":"2026-08-12","close":4790.0},{"date":"2026-08-13","close":4840.0},{"date":"2026-08-14","close":4815.0},{"date":"2026-08-18","close":4820.0},{"date":"2026-08-19","close":4800.0},{"date":"2026-08-20","close":4800.0},{"date":"2026-08-21","close":4565.0},{"date":"2026-08-24","close":4655.0},{"date":"2026-08-25","close":4780.0},{"date":"2026-08-26","close":4745.0},{"date":"2026-08-27","close":4810.0},{"date":"2026-08-28","close":4820.0},{"date":"2026-08-31","close":4840.0},{"date":"2026-09-01","close":4845.0},{"date":"2026-09-02","close":4850.0},{"date":"2026-09-03","close":4815.0},{"date":"2026-09-04","close":4795.0},{"date":"2026-09-07","close":4810.0},{"date":"2026-09-08","close":4830.0},{"date":"2026-09-09","close":4785.0},{"date":"2026-09-10","close":4790.0},{"date":"2026-09-11","close":4760.0},{"date":"2026-09-14","close":4735.0},{"date":"2026-09-15","close":4900.0},{"date":"2026-09-16","close":4795.0},{"date":"2026-09-17","close":4740.0},{"date":"2026-09-18","close":4855.0},{"date":"2026-09-21","close":4660.0},{"date":"2026-09-22","close":4680.0},{"date":"2026-09-23","close":4620.0},{"date":"2026-09-28","close":4705.0},{"date":"2026-09-29","close":4580.0},{"date":"2026-09-30","close":4640.0},{"date":"2026-10-01","close":4505.0},{"date":"2026-10-02","close":4530.0},{"date":"2026-10-06","close":4470.0},{"date":"2026-10-07","close":4515.0},{"date":"2026-10-08","close":4560.0},{"date":"2026-10-12","close":4545.0},{"date":"2026-10-13","close":4475.0},{"date":"2026-10-14","close":4480.0},{"date":"2026-10-15","close":4470.0},{"date":"2026-10-16","close":4415.0},{"date":"2026-10-19","close":4500.0},{"date":"2026-10-20","close":4495.0},{"date":"2026-10-21","close":4395.0},{"date":"2026-10-22","close":4295.0},{"date":"2026-10-23","close":4310.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-938.0,"foreign_net":938.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-927.0,"foreign_net":927.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":78.0,"foreign_net":-78.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-999.0,"foreign_net":999.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-975.0,"foreign_net":975.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":324.0,"foreign_net":-324.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-404.0,"foreign_net":404.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":370.0,"foreign_net":-370.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":2206.0,"foreign_net":-2206.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":40.0,"foreign_net":-40.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":36.0,"foreign_net":-36.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":575.0,"foreign_net":-575.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":170.0,"foreign_net":-170.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-247.0,"foreign_net":247.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-4974.0,"foreign_net":4974.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":566.0,"foreign_net":-566.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-45.0,"foreign_net":45.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":402.0,"foreign_net":-402.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":2662.0,"foreign_net":-2662.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":95.0,"foreign_net":-95.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":604.0,"foreign_net":-604.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":181.0,"foreign_net":-181.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":2077.0,"foreign_net":-2077.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":488.0,"foreign_net":-488.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-14.0,"foreign_net":14.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":1506.0,"foreign_net":-1503.0,"institution_net":-3.0},{"date":"2026-09-09","retail_net":275.0,"foreign_net":-275.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":1173.0,"foreign_net":-1173.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":1363.0,"foreign_net":-1363.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-938.0,"foreign_net":938.0,"institution_net":0},"d3":{"retail_net":-1787.0,"foreign_net":1787.0,"institution_net":0},"d7":{"retail_net":-3841.0,"foreign_net":3841.0,"institution_net":0},"d14":{"retail_net":-691.0,"foreign_net":691.0,"institution_net":0},"d30":{"retail_net":5668.0,"foreign_net":-5665.0,"institution_net":-3.0}},"analysis":"최근 5일 외국인 순매수 3761.00, 기관 순매수 0.00. 30일 누적: 외국인 -5665.00, 기관 -3.00.","foreign_flow":3761.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":4565.0,"low_30d":4205.0,"support":4284.5,"high_30d":5000.0,"change_1d":6.3,"change_7d":-4.4,"change_30d":-11.0,"resistance":4920.5,"position_in_range":45.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.66,"per":null,"quarter":"2024-Q2"},{"pbr":4.01,"per":null,"quarter":"2024-Q3"},{"pbr":2.97,"per":null,"quarter":"2024-Q4"},{"pbr":3.56,"per":null,"quarter":"2025-Q1"},{"pbr":3.33,"per":null,"quarter":"2025-Q2"},{"pbr":3.44,"per":null,"quarter":"2025-Q3"},{"pbr":3.51,"per":null,"quarter":"2025-Q4"},{"pbr":3.53,"per":null,"quarter":"2026-Q1"},{"pbr":3.05,"per":null,"quarter":"2026-Q2"},{"pbr":2.73,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":3.56,"pbr_5y_low":2.97,"per_5y_avg":null,"per_5y_low":null,"current_pbr":2.73,"current_per":null,"pbr_5y_high":4.66,"per_5y_high":null,"pbr_5y_median":3.51,"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 27 (30 이하 과매도 구간)","전분기 대비 매출 23% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DIAGNOSTICS & RESEARCH"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +22.9%"},"momentum":{"grade":"D","reason":"RSI 27"},"valuation":{"grade":"C","reason":"적자 (EPS -15, PBR 2.57x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.54,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.88,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-4.44,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.63,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":25.61,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-7.53,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-7.89,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.66,"per":null,"close":6340.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.01,"per":null,"close":5380.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.97,"per":null,"close":4645.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.56,"per":null,"close":5370.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.33,"per":null,"close":4970.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.44,"per":null,"close":5060.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.51,"per":null,"close":5100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.53,"per":null,"close":5010.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.05,"per":null,"close":4290.0,"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":"2.6배"},{"label":"ROE","value":"-0.9%"}],"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":-14.79,"pbr":null,"per":null,"roa":-0.005428399250437143,"roe":-0.008837683533096033,"revenue":6588058671.0,"market_cap":null,"net_income":-216938905.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2560670920290898,"total_assets":39963697398.0,"total_equity":24547032510.0,"profit_margin":-0.03292910944387065,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-206123173.0,"operating_margin":-0.03128739182414},{"eps":-51.39,"pbr":2.96,"per":null,"roa":-0.019049230124328007,"roe":-0.030443733816593894,"revenue":5361368947.0,"market_cap":75300000000.0,"net_income":-753907754.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.21346466253556268,"total_assets":39576809618.0,"total_equity":24763971415.0,"profit_margin":-0.14061851766830102,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-723396475.0,"operating_margin":-0.13492756834143688},{"eps":-23.4,"pbr":null,"per":null,"roa":-0.008419359087897236,"roe":-0.013513623137717473,"revenue":5960560835.0,"market_cap":null,"net_income":-343251602.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2767619899646574,"total_assets":40769326788.0,"total_equity":25400412495.0,"profit_margin":-0.05758713173170726,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-321116231.0,"operating_margin":-0.05387349276169245},{"eps":-37.3,"pbr":null,"per":null,"roa":-0.012930135925408608,"roe":-0.021284988287209983,"revenue":5676803662.0,"market_cap":null,"net_income":-547196113.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.23650412185067393,"total_assets":42319440117.0,"total_equity":25708076773.0,"profit_margin":-0.09639158681193791,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-524991235.0,"operating_margin":-0.09248007615874455},{"eps":-32.06,"pbr":null,"per":null,"roa":-0.010874084061744282,"roe":-0.01803458984289467,"revenue":5789140848.0,"market_cap":null,"net_income":-470325383.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2851042785684181,"total_assets":43251953942.0,"total_equity":26079072887.0,"profit_margin":-0.08124269133346192,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-433976034.0,"operating_margin":-0.07496380644287272},{"eps":-77.6,"pbr":null,"per":null,"roa":-0.025910692792081087,"roe":-0.04316675597331083,"revenue":4918025596.0,"market_cap":null,"net_income":-1138445414.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.19250428215949447,"total_assets":43937281922.0,"total_equity":26373198271.0,"profit_margin":-0.23148423931057557,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1133953937.0,"operating_margin":-0.23057097098524332},{"eps":-15.62,"pbr":null,"per":null,"roa":-0.00529136904039464,"roe":-0.008385302380052247,"revenue":5596308623.0,"market_cap":null,"net_income":-229215961.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.30891820831590333,"total_assets":43318838518.0,"total_equity":27335443686.0,"profit_margin":-0.04095842035193634,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-250880138.0,"operating_margin":-0.04482957515404347},{"eps":-35.88,"pbr":null,"per":null,"roa":-0.013412844313880143,"roe":-0.0224640674720938,"revenue":4786216809.0,"market_cap":null,"net_income":-526290893.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2730384694530874,"total_assets":39237829105.0,"total_equity":23428121094.0,"profit_margin":-0.10995968507117414,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-545724766.0,"operating_margin":-0.11402006799479275},{"eps":-52.45,"pbr":null,"per":null,"roa":-0.019033728464229537,"roe":-0.0323562392491191,"revenue":4953712660.0,"market_cap":null,"net_income":-769373516.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.20531453150534573,"total_assets":40421587260.0,"total_equity":23778211988.0,"profit_margin":-0.155312503733311,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-792297742.0,"operating_margin":-0.15994018958701572},{"eps":-56.69,"pbr":null,"per":null,"roa":-0.020165357191901274,"roe":-0.03412569965828867,"revenue":4299989310.0,"market_cap":null,"net_income":-831690582.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.19631059826983616,"total_assets":41243533357.0,"total_equity":24371385505.0,"profit_margin":-0.1934168952620024,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-862877840.0,"operating_margin":-0.20066976399064582},{"eps":-9.64,"pbr":null,"per":null,"roa":-0.0036005787314966464,"roe":-0.005624090690439846,"revenue":5045370010.0,"market_cap":null,"net_income":-141414064.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.29237861288195194,"total_assets":39275370585.0,"total_equity":25144342754.0,"profit_margin":-0.028028482295592825,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1215252097.0,"operating_margin":0.2408648116176518},{"eps":-48.43,"pbr":null,"per":null,"roa":-0.017113907712017092,"roe":-0.026593160523817043,"revenue":4260734532.0,"market_cap":null,"net_income":-710463709.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2468871717070403,"total_assets":41513821446.0,"total_equity":26716031303.0,"profit_margin":-0.16674676717455722,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1447223369.0,"operating_margin":-0.3396652286432569}],"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":"옵티팜","phase":"above-fold","symbol_resolved":true}