{"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":"2026-10-23T09:53:13.862077+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.8,"direction":"higher_better","percentile":54},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":111.8,"direction":"higher_better","percentile":89}],"summary":"매출 +2.8%","percentile":72},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"F","metrics":[{"name":"RSI (14)","unit":"","value":18.3,"direction":null,"percentile":18},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-37.8,"direction":"higher_better","percentile":18}],"summary":"RSI 18","percentile":22},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -7원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -7, PBR 2.81x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.59,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.98,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.3,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.2,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 1.3x","percentile":30}},"signals":[],"summary":"지엘팜텍(204840)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 557.90억. 현재가 3,595원, 전일 대비 -3.9%, 30일 -37.8%. ROE 0.4%. 기술적 시그널: RSI 18(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4967.00, 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 18 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-180.12675919785488,"grade":"D","trend":"하락","atr_14":286.7857142857143,"rsi_14":18.27956989247312,"sma_20":4170.5,"sma_60":4360.666666666667,"comment":"하락 추세, RSI 18","analysis":"RSI(14) 18.3로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-180.13)가 시그널선(-137.94)을 하회합니다(데드크로스). 현재가가 SMA20(4170)과 SMA60(4361) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3776~4565 (현재 위치 -23%).","bb_lower":3776.4961929117944,"bb_upper":4564.503807088206,"macd_signal":-137.9425021637584},"change_pct":-3.21,"chart_data":[{"date":"2024-10-23","open":5410,"high":5495,"low":5410,"close":5450,"volume":9155,"rsi_14":34.54,"sma_20":5648.0,"sma_60":5537.83,"sma_120":5624.29},{"date":"2024-10-24","open":5700,"high":5700,"low":5385,"close":5395,"volume":7403,"rsi_14":11.54,"sma_20":5642.75,"sma_60":5530.42,"sma_120":5619.62},{"date":"2024-10-25","open":5365,"high":5490,"low":5355,"close":5390,"volume":7600,"rsi_14":13.43,"sma_20":5637.25,"sma_60":5522.33,"sma_120":5615.17},{"date":"2024-10-28","open":5395,"high":5500,"low":5300,"close":5355,"volume":10008,"rsi_14":14.17,"sma_20":5631.75,"sma_60":5515.92,"sma_120":5604.79},{"date":"2024-10-29","open":5355,"high":5445,"low":5250,"close":5395,"volume":17741,"rsi_14":18.66,"sma_20":5622.5,"sma_60":5503.67,"sma_120":5596.0},{"date":"2024-10-30","open":5395,"high":5450,"low":5325,"close":5325,"volume":11889,"rsi_14":18.94,"sma_20":5607.0,"sma_60":5492.08,"sma_120":5586.38},{"date":"2024-10-31","open":5325,"high":5375,"low":5270,"close":5325,"volume":8093,"rsi_14":21.55,"sma_20":5585.75,"sma_60":5479.25,"sma_120":5578.25},{"date":"2024-11-01","open":5450,"high":5450,"low":5295,"close":5315,"volume":15505,"rsi_14":21.37,"sma_20":5551.75,"sma_60":5466.92,"sma_120":5571.46},{"date":"2024-11-04","open":5475,"high":5475,"low":5300,"close":5310,"volume":14055,"rsi_14":22.32,"sma_20":5523.25,"sma_60":5454.5,"sma_120":5564.67},{"date":"2024-11-05","open":5495,"high":5495,"low":5275,"close":5330,"volume":10435,"rsi_14":14.71,"sma_20":5499.25,"sma_60":5448.17,"sma_120":5557.92},{"date":"2024-11-06","open":5330,"high":5360,"low":5270,"close":5325,"volume":21906,"rsi_14":15.96,"sma_20":5474.75,"sma_60":5447.25,"sma_120":5551.21},{"date":"2024-11-07","open":5325,"high":5335,"low":5270,"close":5330,"volume":14391,"rsi_14":19.75,"sma_20":5454.5,"sma_60":5444.33,"sma_120":5544.58},{"date":"2024-11-08","open":5450,"high":5450,"low":5265,"close":5290,"volume":9494,"rsi_14":17.98,"sma_20":5436.25,"sma_60":5438.42,"sma_120":5538.58},{"date":"2024-11-11","open":5290,"high":5435,"low":5140,"close":5190,"volume":25598,"rsi_14":19.75,"sma_20":5413.25,"sma_60":5432.67,"sma_120":5531.38},{"date":"2024-11-12","open":5280,"high":5360,"low":5105,"close":5145,"volume":13232,"rsi_14":14.94,"sma_20":5389.5,"sma_60":5425.25,"sma_120":5523.58},{"date":"2024-11-13","open":5145,"high":5240,"low":4995,"close":5020,"volume":32856,"rsi_14":12.87,"sma_20":5356.0,"sma_60":5415.58,"sma_120":5514.58},{"date":"2024-11-14","open":5000,"high":5020,"low":4965,"close":5010,"volume":28669,"rsi_14":12.75,"sma_20":5324.25,"sma_60":5408.42,"sma_120":5505.5},{"date":"2024-11-15","open":4980,"high":5095,"low":4870,"close":5075,"volume":22958,"rsi_14":24.07,"sma_20":5299.25,"sma_60":5402.5,"sma_120":5497.75},{"date":"2024-11-18","open":5075,"high":5095,"low":4975,"close":5090,"volume":17729,"rsi_14":20.39,"sma_20":5275.0,"sma_60":5396.83,"sma_120":5490.71},{"date":"2024-11-19","open":5130,"high":5130,"low":5020,"close":5055,"volume":8333,"rsi_14":21.88,"sma_20":5256.0,"sma_60":5390.33,"sma_120":5484.04},{"date":"2024-11-20","open":5095,"high":5145,"low":5005,"close":5145,"volume":10026,"rsi_14":34.21,"sma_20":5240.75,"sma_60":5383.75,"sma_120":5478.12},{"date":"2024-11-21","open":5145,"high":5240,"low":5010,"close":5105,"volume":13617,"rsi_14":32.5,"sma_20":5226.25,"sma_60":5379.17,"sma_120":5472.17},{"date":"2024-11-22","open":5105,"high":5135,"low":4990,"close":5000,"volume":21085,"rsi_14":27.86,"sma_20":5206.75,"sma_60":5374.67,"sma_120":5465.21},{"date":"2024-11-25","open":5000,"high":5335,"low":4890,"close":5140,"volume":35593,"rsi_14":38.41,"sma_20":5196.0,"sma_60":5372.5,"sma_120":5458.08},{"date":"2024-11-26","open":5125,"high":5135,"low":5000,"close":5060,"volume":11633,"rsi_14":35.2,"sma_20":5179.25,"sma_60":5371.0,"sma_120":5450.92},{"date":"2024-11-27","open":5060,"high":5075,"low":5005,"close":5055,"volume":6304,"rsi_14":34.64,"sma_20":5165.75,"sma_60":5369.42,"sma_120":5443.38},{"date":"2024-11-28","open":5045,"high":5090,"low":4995,"close":5075,"volume":14026,"rsi_14":37.71,"sma_20":5153.25,"sma_60":5368.0,"sma_120":5435.54},{"date":"2024-11-29","open":5075,"high":5075,"low":4960,"close":5025,"volume":13511,"rsi_14":40.0,"sma_20":5138.75,"sma_60":5366.08,"sma_120":5428.08},{"date":"2024-12-02","open":5085,"high":5085,"low":4955,"close":5000,"volume":11807,"rsi_14":40.99,"sma_20":5123.25,"sma_60":5363.58,"sma_120":5420.79},{"date":"2024-12-03","open":4950,"high":5025,"low":4950,"close":5015,"volume":34204,"rsi_14":49.64,"sma_20":5107.5,"sma_60":5361.25,"sma_120":5413.46},{"date":"2024-12-04","open":5900,"high":6195,"low":5290,"close":5390,"volume":851313,"rsi_14":67.92,"sma_20":5110.75,"sma_60":5360.83,"sma_120":5409.54},{"date":"2024-12-05","open":5285,"high":5285,"low":4905,"close":4960,"volume":164617,"rsi_14":45.96,"sma_20":5092.25,"sma_60":5357.67,"sma_120":5402.46},{"date":"2024-12-06","open":4965,"high":5250,"low":4880,"close":5095,"volume":136047,"rsi_14":50.16,"sma_20":5082.5,"sma_60":5358.25,"sma_120":5396.54},{"date":"2024-12-09","open":4925,"high":5200,"low":4820,"close":5005,"volume":92859,"rsi_14":48.44,"sma_20":5073.25,"sma_60":5357.42,"sma_120":5389.88},{"date":"2024-12-10","open":5100,"high":5245,"low":4895,"close":4980,"volume":157409,"rsi_14":44.63,"sma_20":5065.0,"sma_60":5350.83,"sma_120":5383.62},{"date":"2024-12-11","open":5025,"high":5095,"low":4915,"close":5075,"volume":71349,"rsi_14":49.06,"sma_20":5067.75,"sma_60":5345.83,"sma_120":5378.54},{"date":"2024-12-12","open":5075,"high":5120,"low":4925,"close":5035,"volume":53871,"rsi_14":51.15,"sma_20":5069.0,"sma_60":5340.75,"sma_120":5373.58},{"date":"2024-12-13","open":4980,"high":5060,"low":4720,"close":4975,"volume":51909,"rsi_14":44.29,"sma_20":5064.0,"sma_60":5334.5,"sma_120":5368.83},{"date":"2024-12-16","open":5315,"high":5315,"low":4955,"close":4955,"volume":50518,"rsi_14":46.21,"sma_20":5057.25,"sma_60":5328.33,"sma_120":5364.21},{"date":"2024-12-17","open":4965,"high":5025,"low":4935,"close":4975,"volume":31044,"rsi_14":47.14,"sma_20":5053.25,"sma_60":5322.0,"sma_120":5359.62},{"date":"2024-12-18","open":4965,"high":4995,"low":4925,"close":4930,"volume":18426,"rsi_14":44.91,"sma_20":5042.5,"sma_60":5310.42,"sma_120":5355.92},{"date":"2024-12-19","open":4930,"high":4930,"low":4790,"close":4850,"volume":42985,"rsi_14":43.99,"sma_20":5029.75,"sma_60":5299.58,"sma_120":5352.08},{"date":"2024-12-20","open":4765,"high":4930,"low":4765,"close":4820,"volume":30420,"rsi_14":43.84,"sma_20":5020.75,"sma_60":5288.25,"sma_120":5349.96},{"date":"2024-12-23","open":4825,"high":4870,"low":4805,"close":4840,"volume":15725,"rsi_14":44.03,"sma_20":5005.75,"sma_60":5277.83,"sma_120":5345.67},{"date":"2024-12-24","open":4840,"high":5020,"low":4825,"close":4920,"volume":22679,"rsi_14":29.91,"sma_20":4998.75,"sma_60":5266.83,"sma_120":5342.5},{"date":"2024-12-26","open":4925,"high":5010,"low":4875,"close":4930,"volume":11011,"rsi_14":48.0,"sma_20":4992.5,"sma_60":5255.08,"sma_120":5340.29},{"date":"2024-12-27","open":4835,"high":4935,"low":4800,"close":4820,"volume":29794,"rsi_14":31.03,"sma_20":4979.75,"sma_60":5239.58,"sma_120":5337.21},{"date":"2024-12-30","open":4755,"high":5050,"low":4755,"close":4885,"volume":29780,"rsi_14":41.43,"sma_20":4972.75,"sma_60":5221.08,"sma_120":5334.08},{"date":"2025-01-02","open":4950,"high":4950,"low":4870,"close":4930,"volume":9441,"rsi_14":46.53,"sma_20":4969.25,"sma_60":5205.25,"sma_120":5331.33},{"date":"2025-01-03","open":4930,"high":5150,"low":4920,"close":5055,"volume":74234,"rsi_14":48.67,"sma_20":4971.25,"sma_60":5192.67,"sma_120":5329.71},{"date":"2025-01-06","open":5020,"high":5250,"low":5010,"close":5060,"volume":17573,"rsi_14":51.75,"sma_20":4954.75,"sma_60":5180.08,"sma_120":5328.25},{"date":"2025-01-07","open":5060,"high":5085,"low":5010,"close":5030,"volume":11836,"rsi_14":54.01,"sma_20":4958.25,"sma_60":5168.33,"sma_120":5326.62},{"date":"2025-01-08","open":5070,"high":5080,"low":5010,"close":5040,"volume":14241,"rsi_14":56.3,"sma_20":4955.5,"sma_60":5158.08,"sma_120":5324.71},{"date":"2025-01-09","open":5075,"high":5075,"low":4985,"close":5000,"volume":10918,"rsi_14":51.8,"sma_20":4955.25,"sma_60":5147.25,"sma_120":5323.38},{"date":"2025-01-10","open":5050,"high":5050,"low":4990,"close":5000,"volume":11698,"rsi_14":55.38,"sma_20":4956.25,"sma_60":5136.92,"sma_120":5322.0},{"date":"2025-01-13","open":5070,"high":5070,"low":4950,"close":4965,"volume":12256,"rsi_14":59.5,"sma_20":4950.75,"sma_60":5124.83,"sma_120":5320.71},{"date":"2025-01-14","open":4905,"high":4960,"low":4900,"close":4940,"volume":14355,"rsi_14":60.0,"sma_20":4946.0,"sma_60":5113.08,"sma_120":5318.83},{"date":"2025-01-15","open":4935,"high":5015,"low":4925,"close":4945,"volume":7960,"rsi_14":58.97,"sma_20":4944.5,"sma_60":5102.58,"sma_120":5317.42},{"date":"2025-01-16","open":4950,"high":5000,"low":4920,"close":4925,"volume":9977,"rsi_14":50.48,"sma_20":4943.0,"sma_60":5091.75,"sma_120":5315.33},{"date":"2025-01-17","open":4990,"high":4990,"low":4875,"close":4970,"volume":27453,"rsi_14":53.57,"sma_20":4942.75,"sma_60":5084.0,"sma_120":5313.46},{"date":"2025-01-20","open":4970,"high":4995,"low":4875,"close":4940,"volume":17466,"rsi_14":62.5,"sma_20":4943.25,"sma_60":5075.5,"sma_120":5306.67},{"date":"2025-01-21","open":4880,"high":4990,"low":4850,"close":4910,"volume":31036,"rsi_14":52.81,"sma_20":4946.25,"sma_60":5067.42,"sma_120":5298.92},{"date":"2025-01-22","open":4865,"high":4960,"low":4850,"close":4895,"volume":14191,"rsi_14":45.78,"sma_20":4950.0,"sma_60":5059.17,"sma_120":5290.75},{"date":"2025-01-23","open":4895,"high":4970,"low":4845,"close":4895,"volume":9126,"rsi_14":22.41,"sma_20":4952.75,"sma_60":5051.5,"sma_120":5283.71},{"date":"2025-01-24","open":4895,"high":4940,"low":4875,"close":4895,"volume":6505,"rsi_14":21.05,"sma_20":4951.5,"sma_60":5043.17,"sma_120":5273.42},{"date":"2025-01-31","open":4850,"high":4895,"low":4835,"close":4895,"volume":19285,"rsi_14":23.53,"sma_20":4949.75,"sma_60":5036.0,"sma_120":5264.04},{"date":"2025-02-03","open":4950,"high":4950,"low":4825,"close":4860,"volume":15314,"rsi_14":17.86,"sma_20":4951.75,"sma_60":5028.25,"sma_120":5253.75},{"date":"2025-02-04","open":4900,"high":4900,"low":4805,"close":4810,"volume":12254,"rsi_14":17.24,"sma_20":4948.0,"sma_60":5019.83,"sma_120":5243.38},{"date":"2025-02-05","open":4895,"high":4895,"low":4550,"close":4825,"volume":20275,"rsi_14":21.31,"sma_20":4942.75,"sma_60":5011.75,"sma_120":5233.12},{"date":"2025-02-06","open":4800,"high":4855,"low":4795,"close":4800,"volume":15661,"rsi_14":22.03,"sma_20":4930.0,"sma_60":5002.92,"sma_120":5225.54},{"date":"2025-02-07","open":4800,"high":4925,"low":4790,"close":4865,"volume":13774,"rsi_14":38.81,"sma_20":4920.25,"sma_60":4995.25,"sma_120":5221.25},{"date":"2025-02-10","open":4815,"high":4860,"low":4790,"close":4840,"volume":9621,"rsi_14":35.21,"sma_20":4910.75,"sma_60":4987.08,"sma_120":5215.71},{"date":"2025-02-11","open":4800,"high":4895,"low":4790,"close":4890,"volume":18212,"rsi_14":45.45,"sma_20":4903.25,"sma_60":4980.42,"sma_120":5209.42},{"date":"2025-02-12","open":4890,"high":4895,"low":4830,"close":4870,"volume":9457,"rsi_14":36.11,"sma_20":4896.75,"sma_60":4975.08,"sma_120":5203.88},{"date":"2025-02-13","open":4870,"high":4900,"low":4820,"close":4900,"volume":24562,"rsi_14":44.44,"sma_20":4891.75,"sma_60":4971.0,"sma_120":5198.12},{"date":"2025-02-14","open":4930,"high":4990,"low":4875,"close":4950,"volume":17520,"rsi_14":55.26,"sma_20":4891.0,"sma_60":4969.83,"sma_120":5192.71},{"date":"2025-02-17","open":4925,"high":4990,"low":4870,"close":4925,"volume":20594,"rsi_14":53.85,"sma_20":4890.25,"sma_60":4968.42,"sma_120":5188.42},{"date":"2025-02-18","open":4955,"high":4965,"low":4900,"close":4930,"volume":19703,"rsi_14":54.43,"sma_20":4889.5,"sma_60":4966.0,"sma_120":5184.25},{"date":"2025-02-19","open":4975,"high":4975,"low":4900,"close":4905,"volume":18653,"rsi_14":51.19,"sma_20":4888.5,"sma_60":4962.92,"sma_120":5179.88},{"date":"2025-02-20","open":4960,"high":4960,"low":4875,"close":4910,"volume":23043,"rsi_14":51.76,"sma_20":4885.5,"sma_60":4960.5,"sma_120":5175.42},{"date":"2025-02-21","open":4945,"high":4945,"low":4850,"close":4880,"volume":15486,"rsi_14":52.38,"sma_20":4882.5,"sma_60":4956.08,"sma_120":5169.92},{"date":"2025-02-24","open":4890,"high":4895,"low":4820,"close":4855,"volume":28560,"rsi_14":55.7,"sma_20":4879.75,"sma_60":4951.92,"sma_120":5165.54},{"date":"2025-02-25","open":4855,"high":4925,"low":4800,"close":4850,"volume":15573,"rsi_14":53.25,"sma_20":4877.5,"sma_60":4949.42,"sma_120":5162.04},{"date":"2025-02-26","open":4895,"high":4895,"low":4825,"close":4840,"volume":7496,"rsi_14":55.41,"sma_20":4874.75,"sma_60":4944.42,"sma_120":5158.46},{"date":"2025-02-27","open":4875,"high":4875,"low":4750,"close":4850,"volume":19344,"rsi_14":47.62,"sma_20":4872.5,"sma_60":4940.92,"sma_120":5155.96},{"date":"2025-02-28","open":4825,"high":4845,"low":4700,"close":4825,"volume":18156,"rsi_14":47.62,"sma_20":4869.0,"sma_60":4937.08,"sma_120":5153.25},{"date":"2025-03-04","open":4835,"high":4850,"low":4645,"close":4735,"volume":35352,"rsi_14":28.17,"sma_20":4862.75,"sma_60":4931.42,"sma_120":5149.71},{"date":"2025-03-05","open":4675,"high":4800,"low":4645,"close":4660,"volume":22460,"rsi_14":24.39,"sma_20":4855.25,"sma_60":4925.33,"sma_120":5145.71},{"date":"2025-03-06","open":4700,"high":4740,"low":4500,"close":4635,"volume":15143,"rsi_14":17.28,"sma_20":4845.75,"sma_60":4919.25,"sma_120":5141.42},{"date":"2025-03-07","open":4600,"high":4625,"low":4570,"close":4615,"volume":11260,"rsi_14":5.33,"sma_20":4836.5,"sma_60":4912.58,"sma_120":5136.92},{"date":"2025-03-10","open":4615,"high":4645,"low":4550,"close":4615,"volume":11678,"rsi_14":5.71,"sma_20":4824.0,"sma_60":4899.67,"sma_120":5130.25},{"date":"2025-03-11","open":4575,"high":4635,"low":4500,"close":4600,"volume":11143,"rsi_14":4.17,"sma_20":4812.0,"sma_60":4893.67,"sma_120":5125.67},{"date":"2025-03-12","open":4650,"high":4695,"low":4585,"close":4590,"volume":9500,"rsi_14":4.35,"sma_20":4797.0,"sma_60":4885.25,"sma_120":5121.75},{"date":"2025-03-13","open":4590,"high":4640,"low":4520,"close":4575,"volume":6095,"rsi_14":2.82,"sma_20":4782.25,"sma_60":4878.08,"sma_120":5117.75},{"date":"2025-03-14","open":4635,"high":4635,"low":4555,"close":4610,"volume":6629,"rsi_14":12.5,"sma_20":4767.75,"sma_60":4871.92,"sma_120":5111.38},{"date":"2025-03-17","open":4655,"high":4675,"low":4595,"close":4675,"volume":23383,"rsi_14":27.5,"sma_20":4754.0,"sma_60":4865.25,"sma_120":5105.54},{"date":"2025-03-18","open":4835,"high":4835,"low":4685,"close":4815,"volume":20119,"rsi_14":46.73,"sma_20":4748.5,"sma_60":4861.58,"sma_120":5101.17},{"date":"2025-03-19","open":4930,"high":4930,"low":4750,"close":4805,"volume":17871,"rsi_14":46.73,"sma_20":4742.25,"sma_60":4858.75,"sma_120":5096.62},{"date":"2025-03-20","open":4795,"high":4820,"low":4750,"close":4800,"volume":13556,"rsi_14":45.28,"sma_20":4737.0,"sma_60":4856.17,"sma_120":5092.25},{"date":"2025-03-21","open":4785,"high":4865,"low":4720,"close":4860,"volume":18542,"rsi_14":53.1,"sma_20":4734.5,"sma_60":4854.25,"sma_120":5088.12},{"date":"2025-03-24","open":4900,"high":4920,"low":4845,"close":4900,"volume":19678,"rsi_14":66.02,"sma_20":4735.5,"sma_60":4853.75,"sma_120":5082.08},{"date":"2025-03-25","open":4900,"high":4910,"low":4600,"close":4870,"volume":21048,"rsi_14":72.34,"sma_20":4736.25,"sma_60":4854.08,"sma_120":5076.83},{"date":"2025-03-26","open":4840,"high":4915,"low":4840,"close":4910,"volume":15823,"rsi_14":78.35,"sma_20":4739.25,"sma_60":4855.58,"sma_120":5071.92},{"date":"2025-03-27","open":4995,"high":5300,"low":4910,"close":5005,"volume":102740,"rsi_14":84.82,"sma_20":4747.5,"sma_60":4858.33,"sma_120":5068.08},{"date":"2025-03-28","open":5010,"high":5230,"low":4955,"close":5125,"volume":73324,"rsi_14":87.5,"sma_20":4761.25,"sma_60":4861.75,"sma_120":5064.29},{"date":"2025-03-31","open":5125,"high":5400,"low":5040,"close":5150,"volume":101401,"rsi_14":89.86,"sma_20":4777.5,"sma_60":4865.42,"sma_120":5060.25},{"date":"2025-04-01","open":5135,"high":5295,"low":5050,"close":5235,"volume":73812,"rsi_14":92.16,"sma_20":4802.5,"sma_60":4872.33,"sma_120":5055.96},{"date":"2025-04-02","open":5240,"high":5285,"low":5050,"close":5095,"volume":32554,"rsi_14":79.21,"sma_20":4824.25,"sma_60":4875.83,"sma_120":5048.46},{"date":"2025-04-03","open":5050,"high":5165,"low":4900,"close":5095,"volume":41276,"rsi_14":78.36,"sma_20":4847.25,"sma_60":4878.58,"sma_120":5041.92},{"date":"2025-04-04","open":5040,"high":5225,"low":4950,"close":5065,"volume":54865,"rsi_14":73.78,"sma_20":4869.75,"sma_60":4878.75,"sma_120":5035.71},{"date":"2025-04-07","open":5075,"high":5075,"low":4815,"close":4950,"volume":48108,"rsi_14":58.49,"sma_20":4886.5,"sma_60":4876.92,"sma_120":5028.5},{"date":"2025-04-08","open":4955,"high":5030,"low":4900,"close":4995,"volume":20270,"rsi_14":61.45,"sma_20":4906.25,"sma_60":4876.33,"sma_120":5022.33},{"date":"2025-04-09","open":4995,"high":5045,"low":4905,"close":4975,"volume":17013,"rsi_14":60.36,"sma_20":4925.5,"sma_60":4875.25,"sma_120":5016.67},{"date":"2025-04-10","open":4980,"high":5095,"low":4975,"close":5070,"volume":21925,"rsi_14":61.93,"sma_20":4950.25,"sma_60":4876.42,"sma_120":5011.83},{"date":"2025-04-11","open":5010,"high":5165,"low":4975,"close":5080,"volume":15444,"rsi_14":60.59,"sma_20":4973.75,"sma_60":4877.75,"sma_120":5007.33},{"date":"2025-04-14","open":5055,"high":5215,"low":5035,"close":5150,"volume":30029,"rsi_14":65.73,"sma_20":4997.5,"sma_60":4880.83,"sma_120":5002.83},{"date":"2025-04-15","open":5230,"high":5230,"low":5075,"close":5085,"volume":22444,"rsi_14":59.56,"sma_20":5011.0,"sma_60":4883.25,"sma_120":4998.17},{"date":"2025-04-16","open":5130,"high":5190,"low":5090,"close":5135,"volume":30489,"rsi_14":57.47,"sma_20":5027.5,"sma_60":4886.42,"sma_120":4994.5},{"date":"2025-04-17","open":5185,"high":5185,"low":5100,"close":5145,"volume":16416,"rsi_14":51.32,"sma_20":5044.75,"sma_60":4890.08,"sma_120":4990.92},{"date":"2025-04-18","open":5190,"high":5190,"low":5100,"close":5150,"volume":10191,"rsi_14":50.0,"sma_20":5059.25,"sma_60":4893.08,"sma_120":4988.54},{"date":"2025-04-21","open":5155,"high":5185,"low":5075,"close":5145,"volume":9948,"rsi_14":43.18,"sma_20":5071.5,"sma_60":4896.5,"sma_120":4986.0},{"date":"2025-04-22","open":5190,"high":5460,"low":5095,"close":5460,"volume":85110,"rsi_14":71.86,"sma_20":5101.0,"sma_60":4905.67,"sma_120":4986.54},{"date":"2025-04-23","open":7095,"high":7095,"low":7095,"close":7095,"volume":297119,"rsi_14":90.49,"sma_20":5210.25,"sma_60":4942.33,"sma_120":5000.75},{"date":"2025-04-24","open":9220,"high":9220,"low":7000,"close":7135,"volume":8449661,"rsi_14":91.73,"sma_20":5316.75,"sma_60":4979.67,"sma_120":5015.58},{"date":"2025-04-25","open":7085,"high":7340,"low":6380,"close":6710,"volume":742543,"rsi_14":81.54,"sma_20":5396.0,"sma_60":5009.92,"sma_120":5026.54},{"date":"2025-04-28","open":6725,"high":6825,"low":6300,"close":6300,"volume":468252,"rsi_14":70.68,"sma_20":5453.5,"sma_60":5033.33,"sma_120":5034.67},{"date":"2025-04-29","open":6300,"high":7350,"low":6275,"close":6765,"volume":1938686,"rsi_14":74.86,"sma_20":5530.0,"sma_60":5065.08,"sma_120":5046.67},{"date":"2025-04-30","open":6825,"high":7250,"low":6800,"close":6850,"volume":596696,"rsi_14":74.79,"sma_20":5617.75,"sma_60":5099.08,"sma_120":5059.46},{"date":"2025-05-02","open":6845,"high":6845,"low":6275,"close":6690,"volume":209875,"rsi_14":71.52,"sma_20":5697.5,"sma_60":5130.17,"sma_120":5070.96},{"date":"2025-05-07","open":6725,"high":6950,"low":6560,"close":6800,"volume":195710,"rsi_14":71.83,"sma_20":5784.25,"sma_60":5163.5,"sma_120":5083.21},{"date":"2025-05-08","open":6810,"high":6825,"low":6500,"close":6600,"volume":156908,"rsi_14":69.35,"sma_20":5866.75,"sma_60":5192.42,"sma_120":5093.83},{"date":"2025-05-09","open":6600,"high":6725,"low":6445,"close":6550,"volume":113246,"rsi_14":68.07,"sma_20":5944.5,"sma_60":5220.92,"sma_120":5104.0},{"date":"2025-05-12","open":6550,"high":6570,"low":6355,"close":6455,"volume":98499,"rsi_14":66.38,"sma_20":6018.5,"sma_60":5247.0,"sma_120":5113.71},{"date":"2025-05-13","open":6455,"high":6580,"low":6390,"close":6505,"volume":69841,"rsi_14":66.75,"sma_20":6090.25,"sma_60":5274.25,"sma_120":5124.67},{"date":"2025-05-14","open":6510,"high":6620,"low":6430,"close":6485,"volume":115543,"rsi_14":66.5,"sma_20":6160.5,"sma_60":5300.67,"sma_120":5135.83},{"date":"2025-05-15","open":6460,"high":6540,"low":6410,"close":6420,"volume":43055,"rsi_14":62.6,"sma_20":6224.0,"sma_60":5325.17,"sma_120":5147.5},{"date":"2025-05-16","open":6420,"high":6450,"low":6235,"close":6255,"volume":81284,"rsi_14":32.05,"sma_20":6282.5,"sma_60":5347.33,"sma_120":5157.88},{"date":"2025-05-19","open":6250,"high":6425,"low":6135,"close":6330,"volume":66963,"rsi_14":33.05,"sma_20":6342.25,"sma_60":5370.67,"sma_120":5168.33},{"date":"2025-05-20","open":6340,"high":6470,"low":6310,"close":6425,"volume":49100,"rsi_14":43.03,"sma_20":6406.25,"sma_60":5396.0,"sma_120":5179.46},{"date":"2025-05-21","open":6385,"high":6600,"low":6360,"close":6505,"volume":39773,"rsi_14":55.98,"sma_20":6474.0,"sma_60":5422.58,"sma_120":5191.54},{"date":"2025-05-22","open":6505,"high":6585,"low":6445,"close":6480,"volume":47178,"rsi_14":38.82,"sma_20":6540.75,"sma_60":5449.25,"sma_120":5202.67},{"date":"2025-05-23","open":6500,"high":6525,"low":6350,"close":6450,"volume":39492,"rsi_14":33.61,"sma_20":6590.25,"sma_60":5475.83,"sma_120":5213.88},{"date":"2025-05-26","open":6450,"high":6600,"low":6400,"close":6495,"volume":40454,"rsi_14":41.18,"sma_20":6560.25,"sma_60":5503.25,"sma_120":5226.33},{"date":"2025-05-27","open":6495,"high":6550,"low":6390,"close":6410,"volume":41021,"rsi_14":31.94,"sma_20":6524.0,"sma_60":5529.42,"sma_120":5236.92},{"date":"2025-05-28","open":6410,"high":6485,"low":6370,"close":6370,"volume":33624,"rsi_14":37.5,"sma_20":6507.0,"sma_60":5554.75,"sma_120":5247.83},{"date":"2025-05-29","open":6370,"high":6450,"low":6325,"close":6405,"volume":48601,"rsi_14":41.99,"sma_20":6512.25,"sma_60":5581.08,"sma_120":5259.08},{"date":"2025-05-30","open":6350,"high":6450,"low":6350,"close":6420,"volume":32479,"rsi_14":47.88,"sma_20":6495.0,"sma_60":5609.17,"sma_120":5270.29},{"date":"2025-06-02","open":6425,"high":6645,"low":6405,"close":6600,"volume":93553,"rsi_14":54.97,"sma_20":6482.5,"sma_60":5641.5,"sma_120":5283.42},{"date":"2025-06-04","open":6655,"high":6710,"low":6450,"close":6480,"volume":69586,"rsi_14":49.76,"sma_20":6472.0,"sma_60":5672.25,"sma_120":5295.75},{"date":"2025-06-05","open":6480,"high":6625,"low":6440,"close":6475,"volume":44011,"rsi_14":52.76,"sma_20":6455.75,"sma_60":5703.25,"sma_120":5307.92},{"date":"2025-06-09","open":6475,"high":6510,"low":6380,"close":6450,"volume":59170,"rsi_14":61.4,"sma_20":6448.25,"sma_60":5733.83,"sma_120":5316.75},{"date":"2025-06-10","open":6440,"high":6515,"low":6415,"close":6425,"volume":36988,"rsi_14":55.9,"sma_20":6442.0,"sma_60":5764.25,"sma_120":5328.96},{"date":"2025-06-11","open":6425,"high":6480,"low":6365,"close":6455,"volume":38315,"rsi_14":52.03,"sma_20":6442.0,"sma_60":5795.33,"sma_120":5340.29},{"date":"2025-06-12","open":6455,"high":6760,"low":6415,"close":6575,"volume":62081,"rsi_14":54.49,"sma_20":6445.5,"sma_60":5828.67,"sma_120":5353.38},{"date":"2025-06-13","open":6575,"high":6600,"low":6440,"close":6495,"volume":68670,"rsi_14":50.9,"sma_20":6446.0,"sma_60":5860.08,"sma_120":5366.0},{"date":"2025-06-16","open":6485,"high":6500,"low":6360,"close":6425,"volume":31290,"rsi_14":48.57,"sma_20":6446.25,"sma_60":5889.25,"sma_120":5377.25},{"date":"2025-06-17","open":6435,"high":6515,"low":6400,"close":6420,"volume":35688,"rsi_14":45.51,"sma_20":6454.5,"sma_60":5916.0,"sma_120":5388.79},{"date":"2025-06-18","open":6420,"high":6445,"low":6360,"close":6375,"volume":27226,"rsi_14":47.8,"sma_20":6456.75,"sma_60":5942.17,"sma_120":5400.46},{"date":"2025-06-19","open":6440,"high":6440,"low":6265,"close":6275,"volume":52768,"rsi_14":44.44,"sma_20":6449.25,"sma_60":5966.75,"sma_120":5411.46},{"date":"2025-06-20","open":6330,"high":6330,"low":6185,"close":6225,"volume":49957,"rsi_14":39.66,"sma_20":6435.25,"sma_60":5989.5,"sma_120":5421.88},{"date":"2025-06-23","open":6230,"high":6255,"low":5980,"close":6100,"volume":64735,"rsi_14":33.67,"sma_20":6416.25,"sma_60":6009.5,"sma_120":5431.62},{"date":"2025-06-24","open":6160,"high":6265,"low":6005,"close":6210,"volume":36384,"rsi_14":28.57,"sma_20":6404.25,"sma_60":6031.83,"sma_120":5442.96},{"date":"2025-06-25","open":6210,"high":6225,"low":6125,"close":6130,"volume":36305,"rsi_14":29.89,"sma_20":6386.0,"sma_60":6052.17,"sma_120":5453.88},{"date":"2025-06-26","open":6135,"high":6165,"low":6005,"close":6020,"volume":46869,"rsi_14":26.67,"sma_20":6366.5,"sma_60":6069.08,"sma_120":5463.71},{"date":"2025-06-27","open":6020,"high":6105,"low":5900,"close":6015,"volume":38896,"rsi_14":27.23,"sma_20":6348.75,"sma_60":6083.92,"sma_120":5472.83},{"date":"2025-06-30","open":6015,"high":6070,"low":5990,"close":6025,"volume":18993,"rsi_14":28.72,"sma_20":6329.75,"sma_60":6098.5,"sma_120":5481.96},{"date":"2025-07-01","open":6025,"high":6065,"low":5925,"close":6035,"volume":30743,"rsi_14":27.17,"sma_20":6310.5,"sma_60":6111.83,"sma_120":5492.08},{"date":"2025-07-02","open":6035,"high":6040,"low":5900,"close":5975,"volume":31015,"rsi_14":15.12,"sma_20":6279.25,"sma_60":6126.5,"sma_120":5501.17},{"date":"2025-07-03","open":5980,"high":6400,"low":5980,"close":6220,"volume":48904,"rsi_14":36.59,"sma_20":6266.25,"sma_60":6145.25,"sma_120":5511.92},{"date":"2025-07-04","open":6220,"high":6220,"low":5955,"close":6115,"volume":140892,"rsi_14":35.38,"sma_20":6248.25,"sma_60":6162.75,"sma_120":5520.75},{"date":"2025-07-07","open":6115,"high":6115,"low":5975,"close":6000,"volume":42134,"rsi_14":32.05,"sma_20":6225.75,"sma_60":6180.25,"sma_120":5528.58},{"date":"2025-07-08","open":6000,"high":6225,"low":5905,"close":6000,"volume":34616,"rsi_14":33.33,"sma_20":6204.5,"sma_60":6197.0,"sma_120":5536.67},{"date":"2025-07-09","open":6005,"high":6065,"low":5975,"close":6025,"volume":8094,"rsi_14":38.1,"sma_20":6183.0,"sma_60":6214.5,"sma_120":5544.88},{"date":"2025-07-10","open":6025,"high":6130,"low":5950,"close":6000,"volume":32927,"rsi_14":39.02,"sma_20":6154.25,"sma_60":6230.0,"sma_120":5553.21},{"date":"2025-07-11","open":6000,"high":6060,"low":5975,"close":6050,"volume":24334,"rsi_14":47.37,"sma_20":6132.0,"sma_60":6246.17,"sma_120":5561.96},{"date":"2025-07-14","open":6135,"high":6135,"low":5905,"close":6015,"volume":21416,"rsi_14":38.86,"sma_20":6111.5,"sma_60":6260.58,"sma_120":5570.71},{"date":"2025-07-15","open":6015,"high":6080,"low":5935,"close":6040,"volume":18120,"rsi_14":44.51,"sma_20":6092.5,"sma_60":6276.5,"sma_120":5579.88},{"date":"2025-07-16","open":6040,"high":6105,"low":5915,"close":6010,"volume":29542,"rsi_14":49.32,"sma_20":6074.25,"sma_60":6291.08,"sma_120":5588.75},{"date":"2025-07-17","open":5985,"high":6120,"low":5950,"close":6050,"volume":32839,"rsi_14":52.26,"sma_20":6063.0,"sma_60":6306.17,"sma_120":5598.12},{"date":"2025-07-18","open":6140,"high":6140,"low":5950,"close":6045,"volume":34568,"rsi_14":51.3,"sma_20":6054.0,"sma_60":6321.08,"sma_120":5607.08},{"date":"2025-07-21","open":6045,"high":6045,"low":5955,"close":6010,"volume":24003,"rsi_14":48.43,"sma_20":6049.5,"sma_60":6335.5,"sma_120":5616.0},{"date":"2025-07-22","open":6010,"high":6015,"low":5875,"close":5890,"volume":61050,"rsi_14":45.03,"sma_20":6033.5,"sma_60":6342.67,"sma_120":5624.17},{"date":"2025-07-23","open":5890,"high":5920,"low":5745,"close":5835,"volume":86451,"rsi_14":21.05,"sma_20":6018.75,"sma_60":6321.67,"sma_120":5632.0},{"date":"2025-07-24","open":5795,"high":5970,"low":5750,"close":5800,"volume":61456,"rsi_14":23.53,"sma_20":6007.75,"sma_60":6299.42,"sma_120":5639.54},{"date":"2025-07-25","open":5805,"high":5860,"low":5720,"close":5810,"volume":39267,"rsi_14":30.61,"sma_20":5997.5,"sma_60":6284.42,"sma_120":5647.17},{"date":"2025-07-28","open":5950,"high":6000,"low":5800,"close":5870,"volume":57911,"rsi_14":38.18,"sma_20":5989.75,"sma_60":6277.25,"sma_120":5655.29},{"date":"2025-07-29","open":5870,"high":5965,"low":5750,"close":5880,"volume":22073,"rsi_14":36.45,"sma_20":5982.0,"sma_60":6262.5,"sma_120":5663.79},{"date":"2025-07-30","open":5880,"high":5955,"low":5855,"close":5955,"volume":15515,"rsi_14":46.15,"sma_20":5981.0,"sma_60":6247.58,"sma_120":5673.33},{"date":"2025-07-31","open":5955,"high":6015,"low":5905,"close":5955,"volume":13641,"rsi_14":41.12,"sma_20":5967.75,"sma_60":6235.33,"sma_120":5682.75},{"date":"2025-08-01","open":6000,"high":6000,"low":5805,"close":5810,"volume":31431,"rsi_14":34.11,"sma_20":5952.5,"sma_60":6218.83,"sma_120":5691.17},{"date":"2025-08-04","open":5870,"high":6240,"low":5810,"close":6175,"volume":100009,"rsi_14":56.85,"sma_20":5961.25,"sma_60":6211.75,"sma_120":5702.08},{"date":"2025-08-05","open":6325,"high":6385,"low":6175,"close":6250,"volume":60832,"rsi_14":61.65,"sma_20":5973.75,"sma_60":6206.75,"sma_120":5713.83},{"date":"2025-08-06","open":6170,"high":6195,"low":6050,"close":6115,"volume":28870,"rsi_14":52.89,"sma_20":5978.25,"sma_60":6201.08,"sma_120":5724.04},{"date":"2025-08-07","open":6115,"high":6170,"low":5980,"close":6030,"volume":32606,"rsi_14":49.38,"sma_20":5979.75,"sma_60":6193.17,"sma_120":5733.71},{"date":"2025-08-08","open":6030,"high":6160,"low":5975,"close":6045,"volume":37974,"rsi_14":51.48,"sma_20":5979.5,"sma_60":6185.83,"sma_120":5743.25},{"date":"2025-08-11","open":5985,"high":6075,"low":5985,"close":5990,"volume":24065,"rsi_14":54.46,"sma_20":5978.25,"sma_60":6178.67,"sma_120":5751.92},{"date":"2025-08-12","open":6060,"high":6060,"low":5970,"close":6000,"volume":20779,"rsi_14":57.67,"sma_20":5976.25,"sma_60":6174.42,"sma_120":5760.88},{"date":"2025-08-13","open":5875,"high":6040,"low":5875,"close":5985,"volume":16176,"rsi_14":58.77,"sma_20":5975.0,"sma_60":6168.67,"sma_120":5769.67},{"date":"2025-08-14","open":5955,"high":6090,"low":5925,"close":6005,"volume":38277,"rsi_14":59.15,"sma_20":5972.75,"sma_60":6161.67,"sma_120":5778.83},{"date":"2025-08-18","open":6005,"high":6025,"low":5880,"close":5890,"volume":24323,"rsi_14":50.89,"sma_20":5965.0,"sma_60":6151.42,"sma_120":5787.0},{"date":"2025-08-19","open":5890,"high":5945,"low":5825,"close":5845,"volume":25164,"rsi_14":48.48,"sma_20":5956.75,"sma_60":6140.83,"sma_120":5795.04},{"date":"2025-08-20","open":5810,"high":5850,"low":5760,"close":5840,"volume":27447,"rsi_14":44.7,"sma_20":5954.25,"sma_60":6130.67,"sma_120":5803.25},{"date":"2025-08-21","open":5840,"high":5940,"low":5780,"close":5910,"volume":15122,"rsi_14":48.05,"sma_20":5958.0,"sma_60":6120.92,"sma_120":5812.08},{"date":"2025-08-22","open":5880,"high":6035,"low":5880,"close":5900,"volume":11348,"rsi_14":54.41,"sma_20":5963.0,"sma_60":6112.42,"sma_120":5820.92},{"date":"2025-08-25","open":5895,"high":5995,"low":5825,"close":5875,"volume":13506,"rsi_14":27.94,"sma_20":5966.25,"sma_60":6104.17,"sma_120":5829.46},{"date":"2025-08-26","open":5865,"high":6025,"low":5750,"close":5840,"volume":31460,"rsi_14":17.97,"sma_20":5964.75,"sma_60":6094.75,"sma_120":5837.92},{"date":"2025-08-27","open":5940,"high":5940,"low":5710,"close":5750,"volume":64695,"rsi_14":19.33,"sma_20":5958.25,"sma_60":6083.58,"sma_120":5846.38},{"date":"2025-08-28","open":5750,"high":5845,"low":5600,"close":5675,"volume":35691,"rsi_14":19.66,"sma_20":5944.25,"sma_60":6068.17,"sma_120":5854.83},{"date":"2025-08-29","open":5675,"high":5785,"low":5495,"close":5500,"volume":53051,"rsi_14":13.42,"sma_20":5921.5,"sma_60":6051.83,"sma_120":5862.04},{"date":"2025-09-01","open":5500,"high":5560,"low":5350,"close":5470,"volume":35399,"rsi_14":13.89,"sma_20":5904.5,"sma_60":6035.08,"sma_120":5869.17},{"date":"2025-09-02","open":5460,"high":5600,"low":5425,"close":5470,"volume":17438,"rsi_14":12.68,"sma_20":5869.25,"sma_60":6018.75,"sma_120":5876.29},{"date":"2025-09-03","open":5470,"high":5530,"low":5390,"close":5435,"volume":13596,"rsi_14":12.33,"sma_20":5828.5,"sma_60":6002.25,"sma_120":5883.25},{"date":"2025-09-04","open":5475,"high":5525,"low":5435,"close":5485,"volume":31953,"rsi_14":15.79,"sma_20":5797.0,"sma_60":5986.08,"sma_120":5890.71},{"date":"2025-09-05","open":5485,"high":5595,"low":5465,"close":5550,"volume":17589,"rsi_14":26.06,"sma_20":5773.0,"sma_60":5969.0,"sma_120":5898.83},{"date":"2025-09-08","open":5650,"high":5650,"low":5480,"close":5540,"volume":20858,"rsi_14":27.41,"sma_20":5747.75,"sma_60":5953.08,"sma_120":5906.58},{"date":"2025-09-09","open":5545,"high":5605,"low":5410,"close":5560,"volume":29072,"rsi_14":29.71,"sma_20":5726.25,"sma_60":5938.67,"sma_120":5913.96},{"date":"2025-09-10","open":5565,"high":5590,"low":5515,"close":5575,"volume":14781,"rsi_14":23.62,"sma_20":5705.0,"sma_60":5924.58,"sma_120":5920.29},{"date":"2025-09-11","open":5610,"high":5610,"low":5520,"close":5600,"volume":42653,"rsi_14":26.92,"sma_20":5685.75,"sma_60":5911.67,"sma_120":5926.92},{"date":"2025-09-12","open":5555,"high":5605,"low":5450,"close":5500,"volume":31073,"rsi_14":24.14,"sma_20":5660.5,"sma_60":5898.75,"sma_120":5932.75},{"date":"2025-09-15","open":5450,"high":5485,"low":5380,"close":5475,"volume":31794,"rsi_14":24.48,"sma_20":5639.75,"sma_60":5886.25,"sma_120":5937.88},{"date":"2025-09-16","open":5475,"high":5505,"low":5315,"close":5380,"volume":43100,"rsi_14":24.31,"sma_20":5616.5,"sma_60":5874.25,"sma_120":5941.88},{"date":"2025-09-17","open":5375,"high":5450,"low":5295,"close":5400,"volume":12312,"rsi_14":29.32,"sma_20":5594.5,"sma_60":5860.75,"sma_120":5946.29},{"date":"2025-09-18","open":5465,"high":5465,"low":5310,"close":5365,"volume":23660,"rsi_14":37.14,"sma_20":5567.25,"sma_60":5848.0,"sma_120":5950.08},{"date":"2025-09-19","open":5365,"high":5390,"low":5310,"close":5365,"volume":15218,"rsi_14":39.39,"sma_20":5540.5,"sma_60":5837.08,"sma_120":5953.08},{"date":"2025-09-22","open":5365,"high":5420,"low":5310,"close":5365,"volume":16012,"rsi_14":39.39,"sma_20":5515.0,"sma_60":5826.25,"sma_120":5955.08},{"date":"2025-09-23","open":5415,"high":6195,"low":5400,"close":5950,"volume":479551,"rsi_14":74.64,"sma_20":5520.5,"sma_60":5825.0,"sma_120":5961.75},{"date":"2025-09-24","open":5820,"high":5870,"low":5685,"close":5745,"volume":53271,"rsi_14":60.83,"sma_20":5520.25,"sma_60":5820.17,"sma_120":5966.0},{"date":"2025-09-25","open":5650,"high":5820,"low":5490,"close":5540,"volume":45530,"rsi_14":49.63,"sma_20":5513.5,"sma_60":5812.92,"sma_120":5969.71},{"date":"2025-09-26","open":5550,"high":5565,"low":5390,"close":5390,"volume":29016,"rsi_14":44.93,"sma_20":5508.0,"sma_60":5799.08,"sma_120":5972.17},{"date":"2025-09-29","open":5400,"high":5895,"low":5390,"close":5790,"volume":92616,"rsi_14":56.18,"sma_20":5524.0,"sma_60":5793.67,"sma_120":5978.21},{"date":"2025-09-30","open":5795,"high":5795,"low":5610,"close":5700,"volume":21277,"rsi_14":53.23,"sma_20":5535.5,"sma_60":5788.67,"sma_120":5984.46},{"date":"2025-10-01","open":5650,"high":5860,"low":5600,"close":5690,"volume":22370,"rsi_14":52.34,"sma_20":5548.25,"sma_60":5783.5,"sma_120":5990.25},{"date":"2025-10-02","open":5655,"high":5825,"low":5655,"close":5820,"volume":51747,"rsi_14":58.21,"sma_20":5565.0,"sma_60":5780.08,"sma_120":5997.29},{"date":"2025-10-10","open":6150,"high":6650,"low":6020,"close":6360,"volume":367752,"rsi_14":67.95,"sma_20":5605.5,"sma_60":5786.08,"sma_120":6008.04},{"date":"2025-10-13","open":6015,"high":6420,"low":6015,"close":6225,"volume":91875,"rsi_14":66.87,"sma_20":5639.75,"sma_60":5789.0,"sma_120":6017.58},{"date":"2025-10-14","open":6175,"high":6560,"low":6100,"close":6340,"volume":128669,"rsi_14":68.08,"sma_20":5678.75,"sma_60":5794.42,"sma_120":6027.5},{"date":"2025-10-15","open":6340,"high":6515,"low":6290,"close":6335,"volume":67651,"rsi_14":68.87,"sma_20":5716.75,"sma_60":5799.33,"sma_120":6037.92},{"date":"2025-10-16","open":6335,"high":6450,"low":6210,"close":6270,"volume":41578,"rsi_14":67.17,"sma_20":5750.25,"sma_60":5803.67,"sma_120":6047.38},{"date":"2025-10-17","open":6270,"high":6270,"low":6075,"close":6185,"volume":44979,"rsi_14":65.07,"sma_20":5784.5,"sma_60":5805.92,"sma_120":6056.04},{"date":"2025-10-20","open":6160,"high":6160,"low":5950,"close":6045,"volume":34655,"rsi_14":52.09,"sma_20":5813.0,"sma_60":5805.92,"sma_120":6063.5},{"date":"2025-10-21","open":6045,"high":6200,"low":5980,"close":5995,"volume":34109,"rsi_14":55.9,"sma_20":5843.75,"sma_60":5805.67,"sma_120":6070.58},{"date":"2025-10-22","open":6050,"high":6055,"low":5815,"close":5995,"volume":27932,"rsi_14":61.88,"sma_20":5873.5,"sma_60":5807.42,"sma_120":6075.04},{"date":"2025-10-23","open":5955,"high":6000,"low":5900,"close":5915,"volume":22787,"rsi_14":64.23,"sma_20":5901.0,"sma_60":5808.75,"sma_120":6065.21},{"date":"2025-10-24","open":5940,"high":6040,"low":5900,"close":6030,"volume":26629,"rsi_14":57.69,"sma_20":5934.25,"sma_60":5812.58,"sma_120":6056.0},{"date":"2025-10-27","open":6030,"high":6160,"low":5980,"close":6145,"volume":34203,"rsi_14":64.04,"sma_20":5973.25,"sma_60":5818.17,"sma_120":6051.29},{"date":"2025-10-28","open":6145,"high":6185,"low":5890,"close":5965,"volume":37017,"rsi_14":57.83,"sma_20":5974.0,"sma_60":5819.75,"sma_120":6048.5},{"date":"2025-10-29","open":6020,"high":6020,"low":5830,"close":5865,"volume":48657,"rsi_14":51.3,"sma_20":5980.0,"sma_60":5819.5,"sma_120":6041.0},{"date":"2025-10-30","open":5865,"high":6055,"low":5790,"close":5950,"volume":38956,"rsi_14":33.86,"sma_20":6000.5,"sma_60":5819.42,"sma_120":6033.5},{"date":"2025-10-31","open":6095,"high":6095,"low":5900,"close":6005,"volume":22741,"rsi_14":40.76,"sma_20":6031.25,"sma_60":5820.25,"sma_120":6027.79},{"date":"2025-11-03","open":6005,"high":6005,"low":5870,"close":5895,"volume":54583,"rsi_14":31.22,"sma_20":6036.5,"sma_60":5821.67,"sma_120":6020.25},{"date":"2025-11-04","open":5900,"high":6125,"low":5845,"close":6075,"volume":43394,"rsi_14":40.44,"sma_20":6055.25,"sma_60":5820.0,"sma_120":6015.88},{"date":"2025-11-05","open":6075,"high":6150,"low":5805,"close":6060,"volume":34011,"rsi_14":41.98,"sma_20":6073.75,"sma_60":5816.83,"sma_120":6011.79},{"date":"2025-11-06","open":6060,"high":6170,"low":5885,"close":5925,"volume":24098,"rsi_14":40.44,"sma_20":6079.0,"sma_60":5813.67,"sma_120":6007.38},{"date":"2025-11-07","open":5875,"high":6005,"low":5835,"close":6000,"volume":40702,"rsi_14":48.26,"sma_20":6061.0,"sma_60":5813.17,"sma_120":6003.17},{"date":"2025-11-10","open":5955,"high":6145,"low":5955,"close":6125,"volume":35804,"rsi_14":54.74,"sma_20":6056.0,"sma_60":5814.5,"sma_120":6000.17},{"date":"2025-11-11","open":6150,"high":6175,"low":5990,"close":6090,"volume":20322,"rsi_14":53.38,"sma_20":6043.5,"sma_60":5816.17,"sma_120":5997.42},{"date":"2025-11-12","open":6090,"high":6230,"low":6065,"close":6220,"volume":38719,"rsi_14":60.48,"sma_20":6037.75,"sma_60":5819.83,"sma_120":5997.12},{"date":"2025-11-13","open":6265,"high":6340,"low":6165,"close":6295,"volume":61921,"rsi_14":59.36,"sma_20":6039.0,"sma_60":5825.0,"sma_120":5996.83},{"date":"2025-11-14","open":6295,"high":6300,"low":6115,"close":6115,"volume":41258,"rsi_14":48.99,"sma_20":6035.5,"sma_60":5826.83,"sma_120":5994.25},{"date":"2025-11-17","open":6150,"high":6440,"low":6115,"close":6150,"volume":127528,"rsi_14":56.93,"sma_20":6040.75,"sma_60":5831.17,"sma_120":5991.29},{"date":"2025-11-18","open":6150,"high":6150,"low":5845,"close":5940,"volume":84568,"rsi_14":52.6,"sma_20":6038.0,"sma_60":5832.75,"sma_120":5986.79},{"date":"2025-11-19","open":5900,"high":6215,"low":5775,"close":5975,"volume":50471,"rsi_14":50.9,"sma_20":6037.0,"sma_60":5835.0,"sma_120":5982.83},{"date":"2025-11-20","open":5975,"high":6015,"low":5945,"close":5990,"volume":10687,"rsi_14":49.45,"sma_20":6040.75,"sma_60":5836.33,"sma_120":5978.62},{"date":"2025-11-21","open":5990,"high":6085,"low":5870,"close":5880,"volume":24261,"rsi_14":49.45,"sma_20":6033.25,"sma_60":5836.0,"sma_120":5974.21},{"date":"2025-11-24","open":5880,"high":5995,"low":5755,"close":5765,"volume":30113,"rsi_14":37.98,"sma_20":6014.25,"sma_60":5834.17,"sma_120":5969.17},{"date":"2025-11-25","open":5765,"high":5870,"low":5700,"close":5770,"volume":27515,"rsi_14":38.67,"sma_20":6004.5,"sma_60":5833.0,"sma_120":5963.88},{"date":"2025-11-26","open":5770,"high":5910,"low":5770,"close":5840,"volume":19659,"rsi_14":46.5,"sma_20":6003.25,"sma_60":5834.5,"sma_120":5959.04},{"date":"2025-11-27","open":5840,"high":5970,"low":5750,"close":5900,"volume":22278,"rsi_14":45.83,"sma_20":6000.75,"sma_60":5838.25,"sma_120":5953.21},{"date":"2025-11-28","open":5900,"high":6280,"low":5875,"close":6190,"volume":89179,"rsi_14":52.38,"sma_20":6010.0,"sma_60":5849.75,"sma_120":5950.79},{"date":"2025-12-01","open":6215,"high":6555,"low":6215,"close":6360,"volume":113234,"rsi_14":59.0,"sma_20":6033.25,"sma_60":5864.58,"sma_120":5949.83},{"date":"2025-12-02","open":6400,"high":6400,"low":6260,"close":6345,"volume":25501,"rsi_14":54.51,"sma_20":6046.75,"sma_60":5879.17,"sma_120":5948.96},{"date":"2025-12-03","open":6445,"high":6445,"low":6225,"close":6225,"volume":24965,"rsi_14":47.55,"sma_20":6055.0,"sma_60":5892.33,"sma_120":5947.29},{"date":"2025-12-04","open":6215,"high":6245,"low":6100,"close":6155,"volume":26272,"rsi_14":51.52,"sma_20":6066.5,"sma_60":5903.5,"sma_120":5944.79},{"date":"2025-12-05","open":6155,"high":6155,"low":5990,"close":6120,"volume":33254,"rsi_14":48.86,"sma_20":6072.5,"sma_60":5913.0,"sma_120":5941.0},{"date":"2025-12-08","open":6150,"high":6185,"low":5925,"close":6065,"volume":45428,"rsi_14":55.36,"sma_20":6069.5,"sma_60":5921.75,"sma_120":5937.42},{"date":"2025-12-09","open":6175,"high":6410,"low":5945,"close":6370,"volume":80690,"rsi_14":63.76,"sma_20":6083.5,"sma_60":5935.25,"sma_120":5936.96},{"date":"2025-12-10","open":6370,"high":6410,"low":6215,"close":6300,"volume":74761,"rsi_14":60.4,"sma_20":6087.5,"sma_60":5947.33,"sma_120":5935.96},{"date":"2025-12-11","open":6305,"high":6415,"low":6175,"close":6280,"volume":48370,"rsi_14":64.29,"sma_20":6086.75,"sma_60":5958.67,"sma_120":5935.17},{"date":"2025-12-12","open":6285,"high":6300,"low":6115,"close":6225,"volume":58903,"rsi_14":67.16,"sma_20":6092.25,"sma_60":5970.75,"sma_120":5934.75},{"date":"2025-12-15","open":6120,"high":6280,"low":6110,"close":6220,"volume":28734,"rsi_14":66.79,"sma_20":6095.75,"sma_60":5983.17,"sma_120":5934.71},{"date":"2025-12-16","open":6235,"high":6270,"low":6055,"close":6080,"volume":25079,"rsi_14":58.51,"sma_20":6102.75,"sma_60":5994.83,"sma_120":5934.54},{"date":"2025-12-17","open":6150,"high":6150,"low":5750,"close":5985,"volume":32513,"rsi_14":52.94,"sma_20":6103.25,"sma_60":6004.58,"sma_120":5932.67},{"date":"2025-12-18","open":5985,"high":6065,"low":5825,"close":5900,"volume":40448,"rsi_14":38.31,"sma_20":6098.75,"sma_60":6013.5,"sma_120":5930.75},{"date":"2025-12-19","open":5900,"high":6040,"low":5850,"close":5965,"volume":35200,"rsi_14":32.6,"sma_20":6103.0,"sma_60":6023.5,"sma_120":5930.29},{"date":"2025-12-22","open":6050,"high":6145,"low":5850,"close":5900,"volume":35792,"rsi_14":31.22,"sma_20":6109.75,"sma_60":6032.42,"sma_120":5929.33},{"date":"2025-12-23","open":5950,"high":5995,"low":5800,"close":5815,"volume":45817,"rsi_14":32.17,"sma_20":6112.0,"sma_60":6030.17,"sma_120":5927.58},{"date":"2025-12-24","open":5950,"high":5950,"low":5580,"close":5640,"volume":223902,"rsi_14":29.48,"sma_20":6102.0,"sma_60":6028.42,"sma_120":5924.29},{"date":"2025-12-26","open":5700,"high":5700,"low":5415,"close":5495,"volume":166353,"rsi_14":27.11,"sma_20":6081.75,"sma_60":6027.67,"sma_120":5920.29},{"date":"2025-12-29","open":5535,"high":5815,"low":5525,"close":5610,"volume":96129,"rsi_14":34.04,"sma_20":6052.75,"sma_60":6031.33,"sma_120":5915.21},{"date":"2025-12-30","open":5610,"high":5610,"low":5280,"close":5455,"volume":61784,"rsi_14":14.12,"sma_20":6007.5,"sma_60":6025.75,"sma_120":5909.71},{"date":"2026-01-02","open":5445,"high":5665,"low":5350,"close":5465,"volume":68088,"rsi_14":15.64,"sma_20":5963.5,"sma_60":6021.83,"sma_120":5905.25},{"date":"2026-01-05","open":5465,"high":5540,"low":5375,"close":5430,"volume":56240,"rsi_14":15.45,"sma_20":5923.75,"sma_60":6017.5,"sma_120":5900.5},{"date":"2026-01-06","open":5500,"high":5525,"low":5315,"close":5355,"volume":88152,"rsi_14":15.2,"sma_20":5883.75,"sma_60":6009.75,"sma_120":5894.92},{"date":"2026-01-07","open":5375,"high":5420,"low":5335,"close":5350,"volume":26956,"rsi_14":15.2,"sma_20":5845.25,"sma_60":5992.92,"sma_120":5889.5},{"date":"2026-01-08","open":5415,"high":5415,"low":5200,"close":5235,"volume":77994,"rsi_14":15.51,"sma_20":5803.75,"sma_60":5976.42,"sma_120":5882.71},{"date":"2026-01-09","open":5235,"high":5275,"low":5140,"close":5190,"volume":39928,"rsi_14":16.17,"sma_20":5744.75,"sma_60":5957.25,"sma_120":5875.83},{"date":"2026-01-12","open":5200,"high":5315,"low":5150,"close":5265,"volume":25473,"rsi_14":22.75,"sma_20":5693.0,"sma_60":5939.42,"sma_120":5869.38},{"date":"2026-01-13","open":5265,"high":5330,"low":5175,"close":5240,"volume":38174,"rsi_14":17.78,"sma_20":5641.0,"sma_60":5922.25,"sma_120":5862.96},{"date":"2026-01-14","open":5205,"high":5295,"low":5190,"close":5240,"volume":16436,"rsi_14":18.87,"sma_20":5591.75,"sma_60":5906.5,"sma_120":5856.21},{"date":"2026-01-15","open":5245,"high":5370,"low":5185,"close":5370,"volume":34909,"rsi_14":29.86,"sma_20":5549.25,"sma_60":5895.25,"sma_120":5850.58},{"date":"2026-01-16","open":5370,"high":5480,"low":5235,"close":5325,"volume":56479,"rsi_14":33.85,"sma_20":5511.5,"sma_60":5884.08,"sma_120":5844.88},{"date":"2026-01-19","open":5325,"high":5390,"low":5175,"close":5215,"volume":62175,"rsi_14":35.11,"sma_20":5473.0,"sma_60":5871.08,"sma_120":5839.25},{"date":"2026-01-20","open":5185,"high":5315,"low":5065,"close":5215,"volume":139558,"rsi_14":26.06,"sma_20":5438.75,"sma_60":5859.42,"sma_120":5834.08},{"date":"2026-01-21","open":5165,"high":5200,"low":5055,"close":5080,"volume":86773,"rsi_14":26.71,"sma_20":5394.5,"sma_60":5843.58,"sma_120":5828.08},{"date":"2026-01-22","open":5090,"high":5205,"low":5060,"close":5155,"volume":61362,"rsi_14":32.18,"sma_20":5357.25,"sma_60":5827.08,"sma_120":5822.62},{"date":"2026-01-23","open":5155,"high":5300,"low":5095,"close":5225,"volume":45841,"rsi_14":38.67,"sma_20":5327.75,"sma_60":5814.75,"sma_120":5817.25},{"date":"2026-01-26","open":5225,"high":5445,"low":5225,"close":5375,"volume":61357,"rsi_14":51.02,"sma_20":5314.5,"sma_60":5806.58,"sma_120":5813.04},{"date":"2026-01-27","open":5410,"high":5500,"low":5325,"close":5445,"volume":54434,"rsi_14":54.55,"sma_20":5312.0,"sma_60":5798.17,"sma_120":5808.79},{"date":"2026-01-28","open":5450,"high":5500,"low":5330,"close":5375,"volume":72607,"rsi_14":57.0,"sma_20":5300.25,"sma_60":5787.67,"sma_120":5803.96},{"date":"2026-01-29","open":5375,"high":5445,"low":5250,"close":5360,"volume":45352,"rsi_14":58.76,"sma_20":5295.5,"sma_60":5778.75,"sma_120":5800.21},{"date":"2026-01-30","open":5360,"high":5400,"low":5050,"close":5250,"volume":78965,"rsi_14":49.25,"sma_20":5284.75,"sma_60":5765.0,"sma_120":5792.5},{"date":"2026-02-02","open":5295,"high":5295,"low":5085,"close":5100,"volume":96301,"rsi_14":43.81,"sma_20":5268.25,"sma_60":5749.0,"sma_120":5782.92},{"date":"2026-02-03","open":5245,"high":5325,"low":5170,"close":5315,"volume":48454,"rsi_14":52.79,"sma_20":5266.25,"sma_60":5738.83,"sma_120":5776.25},{"date":"2026-02-04","open":5365,"high":5545,"low":5315,"close":5390,"volume":57074,"rsi_14":50.78,"sma_20":5268.25,"sma_60":5728.67,"sma_120":5770.92},{"date":"2026-02-05","open":5390,"high":5675,"low":5255,"close":5535,"volume":148974,"rsi_14":57.55,"sma_20":5283.25,"sma_60":5718.83,"sma_120":5766.67},{"date":"2026-02-06","open":5590,"high":5590,"low":5210,"close":5430,"volume":98528,"rsi_14":57.76,"sma_20":5295.25,"sma_60":5707.83,"sma_120":5762.0},{"date":"2026-02-09","open":5450,"high":5820,"low":5290,"close":5685,"volume":160684,"rsi_14":64.33,"sma_20":5316.25,"sma_60":5698.92,"sma_120":5759.38},{"date":"2026-02-10","open":5685,"high":5710,"low":5455,"close":5460,"volume":81598,"rsi_14":60.98,"sma_20":5327.25,"sma_60":5685.0,"sma_120":5755.0},{"date":"2026-02-11","open":5455,"high":5530,"low":5415,"close":5480,"volume":50380,"rsi_14":59.7,"sma_20":5339.25,"sma_60":5674.42,"sma_120":5750.62},{"date":"2026-02-12","open":5480,"high":5825,"low":5425,"close":5650,"volume":61432,"rsi_14":61.97,"sma_20":5353.25,"sma_60":5666.08,"sma_120":5748.62},{"date":"2026-02-13","open":5535,"high":5635,"low":5450,"close":5500,"volume":66977,"rsi_14":53.52,"sma_20":5362.0,"sma_60":5658.75,"sma_120":5745.75},{"date":"2026-02-19","open":5450,"high":5615,"low":5415,"close":5485,"volume":45309,"rsi_14":51.16,"sma_20":5375.5,"sma_60":5650.58,"sma_120":5742.79},{"date":"2026-02-20","open":5490,"high":5535,"low":5400,"close":5415,"volume":56783,"rsi_14":51.16,"sma_20":5385.5,"sma_60":5641.0,"sma_120":5738.67},{"date":"2026-02-23","open":5425,"high":5705,"low":5415,"close":5690,"volume":82842,"rsi_14":58.33,"sma_20":5416.0,"sma_60":5637.83,"sma_120":5736.92},{"date":"2026-02-24","open":5715,"high":5735,"low":5595,"close":5720,"volume":66346,"rsi_14":62.37,"sma_20":5444.25,"sma_60":5637.08,"sma_120":5735.62},{"date":"2026-02-25","open":5720,"high":5975,"low":5685,"close":5740,"volume":89526,"rsi_14":68.08,"sma_20":5470.0,"sma_60":5636.58,"sma_120":5734.79},{"date":"2026-02-26","open":5740,"high":5875,"low":5515,"close":5550,"volume":111077,"rsi_14":56.73,"sma_20":5478.75,"sma_60":5631.75,"sma_120":5733.12},{"date":"2026-02-27","open":5550,"high":5725,"low":5415,"close":5425,"volume":62393,"rsi_14":50.97,"sma_20":5477.75,"sma_60":5623.83,"sma_120":5731.04},{"date":"2026-03-03","open":5385,"high":5690,"low":5315,"close":5500,"volume":92647,"rsi_14":48.99,"sma_20":5484.0,"sma_60":5612.33,"sma_120":5731.04},{"date":"2026-03-04","open":5500,"high":5500,"low":5000,"close":5040,"volume":162850,"rsi_14":40.62,"sma_20":5468.0,"sma_60":5590.33,"sma_120":5727.46},{"date":"2026-03-05","open":5045,"high":5470,"low":5045,"close":5425,"volume":48360,"rsi_14":44.12,"sma_20":5476.75,"sma_60":5575.0,"sma_120":5727.08},{"date":"2026-03-06","open":5425,"high":5475,"low":5260,"close":5425,"volume":36419,"rsi_14":49.12,"sma_20":5493.0,"sma_60":5561.67,"sma_120":5727.0},{"date":"2026-03-09","open":5420,"high":5420,"low":5100,"close":5200,"volume":58628,"rsi_14":43.61,"sma_20":5487.25,"sma_60":5545.75,"sma_120":5724.62},{"date":"2026-03-10","open":5495,"high":5495,"low":5300,"close":5340,"volume":28615,"rsi_14":42.82,"sma_20":5484.75,"sma_60":5532.75,"sma_120":5722.88},{"date":"2026-03-11","open":5390,"high":5440,"low":5320,"close":5360,"volume":46401,"rsi_14":46.55,"sma_20":5476.0,"sma_60":5521.0,"sma_120":5721.38},{"date":"2026-03-12","open":5365,"high":5550,"low":5360,"close":5505,"volume":30188,"rsi_14":50.46,"sma_20":5479.75,"sma_60":5506.58,"sma_120":5720.92},{"date":"2026-03-13","open":5500,"high":5575,"low":5360,"close":5475,"volume":41074,"rsi_14":51.42,"sma_20":5469.25,"sma_60":5492.83,"sma_120":5720.08},{"date":"2026-03-16","open":5500,"high":5575,"low":5355,"close":5440,"volume":46879,"rsi_14":43.35,"sma_20":5468.25,"sma_60":5478.83,"sma_120":5718.75},{"date":"2026-03-17","open":5435,"high":5555,"low":5305,"close":5450,"volume":36448,"rsi_14":42.74,"sma_20":5466.75,"sma_60":5465.92,"sma_120":5718.33},{"date":"2026-03-18","open":5355,"high":5495,"low":5355,"close":5415,"volume":33627,"rsi_14":41.33,"sma_20":5455.0,"sma_60":5452.5,"sma_120":5717.83},{"date":"2026-03-19","open":5480,"high":5610,"low":5420,"close":5510,"volume":66771,"rsi_14":48.88,"sma_20":5455.5,"sma_60":5443.0,"sma_120":5718.92},{"date":"2026-03-20","open":5575,"high":5575,"low":5405,"close":5465,"volume":27138,"rsi_14":51.18,"sma_20":5454.5,"sma_60":5434.33,"sma_120":5719.46},{"date":"2026-03-23","open":5450,"high":5450,"low":5200,"close":5200,"volume":67727,"rsi_14":42.06,"sma_20":5443.75,"sma_60":5422.67,"sma_120":5718.08},{"date":"2026-03-24","open":5250,"high":5365,"low":5215,"close":5290,"volume":25364,"rsi_14":58.22,"sma_20":5423.75,"sma_60":5411.42,"sma_120":5717.46},{"date":"2026-03-25","open":5290,"high":5460,"low":5250,"close":5450,"volume":35427,"rsi_14":50.97,"sma_20":5410.25,"sma_60":5403.92,"sma_120":5718.17},{"date":"2026-03-26","open":5445,"high":5450,"low":5315,"close":5350,"volume":23085,"rsi_14":47.31,"sma_20":5390.75,"sma_60":5396.17,"sma_120":5713.17},{"date":"2026-03-27","open":5305,"high":5450,"low":5235,"close":5420,"volume":31728,"rsi_14":58.87,"sma_20":5384.25,"sma_60":5392.5,"sma_120":5710.46},{"date":"2026-03-30","open":5335,"high":5335,"low":5180,"close":5280,"volume":46345,"rsi_14":47.58,"sma_20":5377.0,"sma_60":5388.92,"sma_120":5708.29},{"date":"2026-03-31","open":5260,"high":5260,"low":5120,"close":5200,"volume":32299,"rsi_14":43.85,"sma_20":5362.0,"sma_60":5382.08,"sma_120":5706.71},{"date":"2026-04-01","open":5200,"high":5385,"low":5060,"close":5185,"volume":80940,"rsi_14":36.32,"sma_20":5369.25,"sma_60":5377.58,"sma_120":5701.67},{"date":"2026-04-02","open":5185,"high":5225,"low":5015,"close":5110,"volume":60151,"rsi_14":34.98,"sma_20":5353.5,"sma_60":5371.67,"sma_120":5696.75},{"date":"2026-04-03","open":5150,"high":5340,"low":5110,"close":5265,"volume":40337,"rsi_14":43.45,"sma_20":5345.5,"sma_60":5368.92,"sma_120":5693.21},{"date":"2026-04-06","open":5290,"high":5290,"low":5005,"close":5150,"volume":38151,"rsi_14":39.58,"sma_20":5343.0,"sma_60":5365.5,"sma_120":5687.62},{"date":"2026-04-07","open":5165,"high":5165,"low":5080,"close":5115,"volume":18238,"rsi_14":39.58,"sma_20":5331.75,"sma_60":5361.58,"sma_120":5677.25},{"date":"2026-04-08","open":5165,"high":5195,"low":5100,"close":5135,"volume":23777,"rsi_14":36.26,"sma_20":5320.5,"sma_60":5359.92,"sma_120":5668.17},{"date":"2026-04-09","open":5185,"high":5185,"low":5050,"close":5140,"volume":22473,"rsi_14":37.74,"sma_20":5302.25,"sma_60":5359.08,"sma_120":5658.17},{"date":"2026-04-10","open":5190,"high":5190,"low":5075,"close":5175,"volume":26002,"rsi_14":48.86,"sma_20":5287.25,"sma_60":5357.58,"sma_120":5648.5},{"date":"2026-04-13","open":5170,"high":5175,"low":5090,"close":5175,"volume":29658,"rsi_14":44.28,"sma_20":5274.0,"sma_60":5356.5,"sma_120":5639.38},{"date":"2026-04-14","open":5175,"high":5420,"low":5120,"close":5365,"volume":33347,"rsi_14":45.89,"sma_20":5269.75,"sma_60":5358.58,"sma_120":5632.54},{"date":"2026-04-15","open":5365,"high":5450,"low":5250,"close":5375,"volume":29871,"rsi_14":51.32,"sma_20":5267.75,"sma_60":5358.67,"sma_120":5626.96},{"date":"2026-04-16","open":5375,"high":5400,"low":5310,"close":5400,"volume":41764,"rsi_14":48.89,"sma_20":5262.25,"sma_60":5359.92,"sma_120":5622.0},{"date":"2026-04-17","open":5400,"high":5575,"low":5345,"close":5570,"volume":59424,"rsi_14":65.59,"sma_20":5267.5,"sma_60":5365.83,"sma_120":5618.46},{"date":"2026-04-20","open":5570,"high":5590,"low":5360,"close":5395,"volume":36438,"rsi_14":59.51,"sma_20":5277.25,"sma_60":5368.83,"sma_120":5614.12},{"date":"2026-04-21","open":5345,"high":5385,"low":5290,"close":5300,"volume":38500,"rsi_14":55.2,"sma_20":5277.75,"sma_60":5372.5,"sma_120":5608.04},{"date":"2026-04-22","open":5300,"high":5340,"low":5205,"close":5260,"volume":22147,"rsi_14":57.01,"sma_20":5268.25,"sma_60":5374.25,"sma_120":5600.67},{"date":"2026-04-23","open":5260,"high":5415,"low":5210,"close":5260,"volume":32063,"rsi_14":49.73,"sma_20":5263.75,"sma_60":5374.83,"sma_120":5594.79},{"date":"2026-04-24","open":5260,"high":5260,"low":5150,"close":5250,"volume":15192,"rsi_14":56.17,"sma_20":5255.25,"sma_60":5372.75,"sma_120":5589.67},{"date":"2026-04-27","open":5300,"high":5380,"low":5225,"close":5310,"volume":38656,"rsi_14":61.68,"sma_20":5256.75,"sma_60":5370.5,"sma_120":5584.33},{"date":"2026-04-28","open":5310,"high":5425,"low":5025,"close":5325,"volume":32416,"rsi_14":61.45,"sma_20":5263.0,"sma_60":5369.67,"sma_120":5578.67},{"date":"2026-04-29","open":5290,"high":5395,"low":5250,"close":5285,"volume":27385,"rsi_14":58.38,"sma_20":5268.0,"sma_60":5368.42,"sma_120":5573.58},{"date":"2026-04-30","open":5290,"high":5320,"low":5225,"close":5225,"volume":22051,"rsi_14":52.81,"sma_20":5273.75,"sma_60":5368.0,"sma_120":5566.5},{"date":"2026-05-04","open":5260,"high":5265,"low":5105,"close":5170,"volume":48004,"rsi_14":49.74,"sma_20":5269.0,"sma_60":5369.17,"sma_120":5559.08},{"date":"2026-05-06","open":5170,"high":5170,"low":4880,"close":5065,"volume":145541,"rsi_14":32.56,"sma_20":5264.75,"sma_60":5365.0,"sma_120":5551.92},{"date":"2026-05-07","open":5065,"high":5070,"low":4925,"close":4950,"volume":67677,"rsi_14":27.98,"sma_20":5256.5,"sma_60":5357.67,"sma_120":5543.17},{"date":"2026-05-08","open":4945,"high":5100,"low":4910,"close":5000,"volume":28714,"rsi_14":29.8,"sma_20":5249.75,"sma_60":5348.75,"sma_120":5533.79},{"date":"2026-05-11","open":5000,"high":5135,"low":4865,"close":4890,"volume":69670,"rsi_14":13.44,"sma_20":5237.25,"sma_60":5339.75,"sma_120":5523.79},{"date":"2026-05-12","open":4890,"high":4935,"low":4740,"close":4795,"volume":76256,"rsi_14":14.71,"sma_20":5218.25,"sma_60":5324.92,"sma_120":5511.92},{"date":"2026-05-13","open":4840,"high":5025,"low":4840,"close":5000,"volume":43934,"rsi_14":34.38,"sma_20":5209.5,"sma_60":5317.25,"sma_120":5501.12},{"date":"2026-05-14","open":5000,"high":5075,"low":4825,"close":4890,"volume":55308,"rsi_14":32.04,"sma_20":5185.75,"sma_60":5307.42,"sma_120":5490.92},{"date":"2026-05-15","open":4890,"high":4890,"low":4730,"close":4740,"volume":63581,"rsi_14":27.97,"sma_20":5154.0,"sma_60":5292.25,"sma_120":5479.17},{"date":"2026-05-18","open":4740,"high":4875,"low":4730,"close":4790,"volume":31253,"rsi_14":31.15,"sma_20":5123.5,"sma_60":5280.42,"sma_120":5469.58},{"date":"2026-05-19","open":4790,"high":4855,"low":4645,"close":4760,"volume":46716,"rsi_14":26.89,"sma_20":5083.0,"sma_60":5268.33,"sma_120":5459.46},{"date":"2026-05-20","open":4760,"high":4760,"low":4465,"close":4670,"volume":44642,"rsi_14":24.11,"sma_20":5046.75,"sma_60":5255.92,"sma_120":5448.46},{"date":"2026-05-21","open":4715,"high":4760,"low":4585,"close":4650,"volume":42408,"rsi_14":24.5,"sma_20":5014.25,"sma_60":5238.58,"sma_120":5438.21},{"date":"2026-05-22","open":4695,"high":5000,"low":4580,"close":4850,"volume":27932,"rsi_14":36.46,"sma_20":4993.75,"sma_60":5224.08,"sma_120":5430.58},{"date":"2026-05-26","open":4850,"high":4995,"low":4450,"close":4750,"volume":45106,"rsi_14":35.31,"sma_20":4968.25,"sma_60":5207.58,"sma_120":5422.08},{"date":"2026-05-27","open":4850,"high":4870,"low":4680,"close":4760,"volume":51375,"rsi_14":38.58,"sma_20":4943.75,"sma_60":5194.42,"sma_120":5413.08},{"date":"2026-05-28","open":4760,"high":4930,"low":4500,"close":4860,"volume":50333,"rsi_14":46.59,"sma_20":4921.25,"sma_60":5185.0,"sma_120":5404.42},{"date":"2026-05-29","open":4900,"high":5035,"low":4650,"close":4775,"volume":39789,"rsi_14":41.7,"sma_20":4893.75,"sma_60":5172.92,"sma_120":5392.62},{"date":"2026-06-01","open":4775,"high":4775,"low":4495,"close":4620,"volume":65020,"rsi_14":40.36,"sma_20":4860.5,"sma_60":5165.92,"sma_120":5378.12},{"date":"2026-06-02","open":4620,"high":4620,"low":4355,"close":4575,"volume":39927,"rsi_14":41.85,"sma_20":4828.0,"sma_60":5151.75,"sma_120":5363.38},{"date":"2026-06-04","open":4620,"high":4680,"low":4470,"close":4550,"volume":17981,"rsi_14":30.77,"sma_20":4797.0,"sma_60":5137.17,"sma_120":5349.42},{"date":"2026-06-05","open":4575,"high":4630,"low":4400,"close":4540,"volume":24237,"rsi_14":33.64,"sma_20":4770.75,"sma_60":5126.17,"sma_120":5335.96},{"date":"2026-06-08","open":4395,"high":4515,"low":4240,"close":4425,"volume":31777,"rsi_14":34.78,"sma_20":4744.5,"sma_60":5110.92,"sma_120":5321.83},{"date":"2026-06-09","open":4455,"high":4575,"low":4345,"close":4530,"volume":32959,"rsi_14":38.07,"sma_20":4721.0,"sma_60":5097.08,"sma_120":5309.04},{"date":"2026-06-10","open":4575,"high":4600,"low":4270,"close":4500,"volume":34124,"rsi_14":38.07,"sma_20":4701.5,"sma_60":5080.33,"sma_120":5293.46},{"date":"2026-06-11","open":4540,"high":4540,"low":4285,"close":4450,"volume":11337,"rsi_14":39.52,"sma_20":4684.25,"sma_60":5063.25,"sma_120":5278.04},{"date":"2026-06-12","open":4450,"high":4670,"low":4360,"close":4450,"volume":15144,"rsi_14":40.29,"sma_20":4656.75,"sma_60":5046.75,"sma_120":5262.79},{"date":"2026-06-15","open":4425,"high":4620,"low":4300,"close":4450,"volume":12069,"rsi_14":25.9,"sma_20":4634.75,"sma_60":5030.08,"sma_120":5248.0},{"date":"2026-06-16","open":4450,"high":4490,"low":4410,"close":4475,"volume":7371,"rsi_14":31.79,"sma_20":4621.5,"sma_60":5014.42,"sma_120":5233.46},{"date":"2026-06-17","open":4435,"high":4595,"low":4435,"close":4540,"volume":11229,"rsi_14":36.42,"sma_20":4609.0,"sma_60":4998.25,"sma_120":5220.62},{"date":"2026-06-18","open":4585,"high":4585,"low":4375,"close":4540,"volume":13117,"rsi_14":27.46,"sma_20":4598.0,"sma_60":4982.83,"sma_120":5208.58},{"date":"2026-06-19","open":4585,"high":4585,"low":4325,"close":4495,"volume":17456,"rsi_14":29.1,"sma_20":4589.25,"sma_60":4971.08,"sma_120":5196.88},{"date":"2026-06-22","open":4520,"high":4520,"low":4185,"close":4390,"volume":30510,"rsi_14":31.45,"sma_20":4576.25,"sma_60":4956.08,"sma_120":5183.75},{"date":"2026-06-23","open":4500,"high":4500,"low":4150,"close":4355,"volume":54816,"rsi_14":31.97,"sma_20":4551.5,"sma_60":4937.83,"sma_120":5170.88},{"date":"2026-06-24","open":4320,"high":4350,"low":4145,"close":4230,"volume":31788,"rsi_14":27.46,"sma_20":4525.5,"sma_60":4919.17,"sma_120":5157.67},{"date":"2026-06-25","open":4250,"high":4255,"low":4100,"close":4100,"volume":30455,"rsi_14":23.49,"sma_20":4492.5,"sma_60":4897.17,"sma_120":5144.83},{"date":"2026-06-26","open":4105,"high":4140,"low":3890,"close":3900,"volume":52697,"rsi_14":21.31,"sma_20":4444.5,"sma_60":4874.17,"sma_120":5131.54},{"date":"2026-06-29","open":3900,"high":4215,"low":3900,"close":4120,"volume":14453,"rsi_14":30.1,"sma_20":4411.75,"sma_60":4856.17,"sma_120":5119.12},{"date":"2026-06-30","open":4350,"high":4365,"low":3965,"close":4155,"volume":12416,"rsi_14":33.33,"sma_20":4388.5,"sma_60":4839.0,"sma_120":5108.29},{"date":"2026-07-01","open":4155,"high":4550,"low":3950,"close":4150,"volume":12759,"rsi_14":34.85,"sma_20":4367.25,"sma_60":4823.0,"sma_120":5097.33},{"date":"2026-07-02","open":4150,"high":4490,"low":4060,"close":4065,"volume":11834,"rsi_14":32.09,"sma_20":4343.0,"sma_60":4803.0,"sma_120":5085.96},{"date":"2026-07-03","open":4010,"high":4250,"low":3960,"close":4120,"volume":32029,"rsi_14":35.4,"sma_20":4322.0,"sma_60":4785.83,"sma_120":5075.67},{"date":"2026-07-06","open":4120,"high":4345,"low":4010,"close":4115,"volume":3543,"rsi_14":33.78,"sma_20":4306.5,"sma_60":4769.17,"sma_120":5065.38},{"date":"2026-07-07","open":4320,"high":4320,"low":3965,"close":3995,"volume":12428,"rsi_14":26.61,"sma_20":4279.75,"sma_60":4750.17,"sma_120":5055.04},{"date":"2026-07-08","open":3995,"high":4150,"low":3935,"close":4000,"volume":11830,"rsi_14":26.92,"sma_20":4254.75,"sma_60":4731.17,"sma_120":5045.12},{"date":"2026-07-09","open":4250,"high":4250,"low":4065,"close":4085,"volume":6752,"rsi_14":33.06,"sma_20":4236.5,"sma_60":4713.0,"sma_120":5035.29},{"date":"2026-07-10","open":4200,"high":4400,"low":4075,"close":4210,"volume":15556,"rsi_14":42.68,"sma_20":4224.5,"sma_60":4696.92,"sma_120":5026.71},{"date":"2026-07-13","open":4210,"high":4400,"low":4030,"close":4120,"volume":18522,"rsi_14":40.86,"sma_20":4208.0,"sma_60":4676.17,"sma_120":5017.38},{"date":"2026-07-14","open":4360,"high":4675,"low":3985,"close":4130,"volume":169006,"rsi_14":45.73,"sma_20":4190.75,"sma_60":4655.42,"sma_120":5007.04},{"date":"2026-07-15","open":4130,"high":4400,"low":3995,"close":4065,"volume":51250,"rsi_14":48.42,"sma_20":4167.0,"sma_60":4633.17,"sma_120":4996.54},{"date":"2026-07-16","open":3975,"high":4345,"low":3900,"close":4070,"volume":54417,"rsi_14":59.34,"sma_20":4143.5,"sma_60":4608.17,"sma_120":4987.0},{"date":"2026-07-20","open":4070,"high":4070,"low":4070,"close":4070,"volume":0,"rsi_14":46.38,"sma_20":4122.25,"sma_60":4586.08,"sma_120":4977.46},{"date":"2026-07-21","open":4070,"high":4070,"low":4070,"close":4070,"volume":0,"rsi_14":43.51,"sma_20":4106.25,"sma_60":4565.58,"sma_120":4969.04},{"date":"2026-07-22","open":4070,"high":4070,"low":4070,"close":4070,"volume":0,"rsi_14":43.85,"sma_20":4092.0,"sma_60":4545.75,"sma_120":4960.0},{"date":"2026-07-23","open":4070,"high":4070,"low":4070,"close":4070,"volume":0,"rsi_14":50.44,"sma_20":4084.0,"sma_60":4525.92,"sma_120":4950.38},{"date":"2026-07-24","open":4070,"high":4070,"low":4070,"close":4070,"volume":0,"rsi_14":45.1,"sma_20":4082.5,"sma_60":4506.25,"sma_120":4939.5},{"date":"2026-07-27","open":4070,"high":4070,"low":4070,"close":4070,"volume":0,"rsi_14":45.54,"sma_20":4091.0,"sma_60":4485.58,"sma_120":4928.04},{"date":"2026-07-28","open":4070,"high":4070,"low":4070,"close":4070,"volume":0,"rsi_14":59.74,"sma_20":4088.5,"sma_60":4464.67,"sma_120":4917.17},{"date":"2026-07-29","open":4070,"high":4070,"low":4070,"close":4070,"volume":0,"rsi_14":59.21,"sma_20":4084.25,"sma_60":4444.42,"sma_120":4906.42},{"date":"2026-07-30","open":4070,"high":4070,"low":4070,"close":4070,"volume":0,"rsi_14":47.46,"sma_20":4080.25,"sma_60":4425.17,"sma_120":4896.58},{"date":"2026-07-31","open":4070,"high":4070,"low":4070,"close":4070,"volume":0,"rsi_14":8.82,"sma_20":4080.5,"sma_60":4406.83,"sma_120":4888.0},{"date":"2026-08-03","open":4070,"high":4070,"low":4070,"close":4070,"volume":0,"rsi_14":18.75,"sma_20":4078.0,"sma_60":4390.25,"sma_120":4877.62},{"date":"2026-08-04","open":4070,"high":4070,"low":4070,"close":4070,"volume":0,"rsi_14":7.14,"sma_20":4075.75,"sma_60":4375.58,"sma_120":4866.62},{"date":"2026-08-05","open":4070,"high":4070,"low":4070,"close":4070,"volume":0,"rsi_14":100.0,"sma_20":4079.5,"sma_60":4360.08,"sma_120":4854.42},{"date":"2026-08-06","open":4070,"high":4070,"low":4070,"close":4070,"volume":0,"rsi_14":100.0,"sma_20":4083.0,"sma_60":4346.42,"sma_120":4843.08},{"date":"2026-08-07","open":4070,"high":4070,"low":4070,"close":4070,"volume":0,"rsi_14":100.0,"sma_20":4082.25,"sma_60":4334.33,"sma_120":4829.62},{"date":"2026-08-10","open":4070,"high":4070,"low":4070,"close":4070,"volume":0,"rsi_14":100.0,"sma_20":4075.25,"sma_60":4318.83,"sma_120":4818.04},{"date":"2026-08-11","open":4415,"high":5200,"low":4125,"close":4230,"volume":348737,"rsi_14":100.0,"sma_20":4080.75,"sma_60":4307.83,"sma_120":4807.62},{"date":"2026-08-12","open":4265,"high":4275,"low":4040,"close":4145,"volume":55756,"rsi_14":65.31,"sma_20":4081.5,"sma_60":4297.92,"sma_120":4795.08},{"date":"2026-08-13","open":4145,"high":4190,"low":4020,"close":4140,"volume":34540,"rsi_14":64.0,"sma_20":4085.25,"sma_60":4287.08,"sma_120":4783.75},{"date":"2026-08-14","open":4270,"high":4270,"low":4055,"close":4120,"volume":22073,"rsi_14":59.26,"sma_20":4087.75,"sma_60":4276.42,"sma_120":4772.38},{"date":"2026-08-18","open":4120,"high":4125,"low":3990,"close":3995,"volume":22728,"rsi_14":40.51,"sma_20":4084.0,"sma_60":4265.17,"sma_120":4760.54},{"date":"2026-08-19","open":3995,"high":4000,"low":3760,"close":3920,"volume":33233,"rsi_14":34.04,"sma_20":4076.5,"sma_60":4253.0,"sma_120":4745.79},{"date":"2026-08-20","open":3960,"high":4040,"low":3865,"close":4015,"volume":24847,"rsi_14":45.13,"sma_20":4073.75,"sma_60":4239.08,"sma_120":4731.58},{"date":"2026-08-21","open":4015,"high":5160,"low":3905,"close":4205,"volume":731936,"rsi_14":58.94,"sma_20":4080.5,"sma_60":4230.0,"sma_120":4718.79},{"date":"2026-08-24","open":4140,"high":4390,"low":4105,"close":4230,"volume":122518,"rsi_14":60.26,"sma_20":4088.5,"sma_60":4221.17,"sma_120":4707.79},{"date":"2026-08-25","open":4170,"high":4565,"low":4160,"close":4565,"volume":81555,"rsi_14":72.2,"sma_20":4113.25,"sma_60":4216.25,"sma_120":4700.62},{"date":"2026-08-26","open":4555,"high":4695,"low":4470,"close":4570,"volume":36744,"rsi_14":72.32,"sma_20":4138.25,"sma_60":4212.83,"sma_120":4692.88},{"date":"2026-08-27","open":4600,"high":4655,"low":4445,"close":4605,"volume":27751,"rsi_14":73.16,"sma_20":4165.0,"sma_60":4212.58,"sma_120":4689.25},{"date":"2026-08-28","open":4605,"high":4780,"low":4535,"close":4760,"volume":52874,"rsi_14":76.34,"sma_20":4199.5,"sma_60":4215.67,"sma_120":4683.71},{"date":"2026-08-31","open":4805,"high":4950,"low":4630,"close":4810,"volume":34444,"rsi_14":77.21,"sma_20":4236.5,"sma_60":4220.0,"sma_120":4678.58},{"date":"2026-09-01","open":4810,"high":4955,"low":4735,"close":4800,"volume":18358,"rsi_14":73.55,"sma_20":4273.0,"sma_60":4224.33,"sma_120":4675.25},{"date":"2026-09-02","open":4730,"high":5140,"low":4730,"close":5050,"volume":91804,"rsi_14":82.91,"sma_20":4322.0,"sma_60":4234.75,"sma_120":4672.83},{"date":"2026-09-03","open":5050,"high":5450,"low":4980,"close":5280,"volume":104157,"rsi_14":85.62,"sma_20":4382.5,"sma_60":4247.25,"sma_120":4672.17},{"date":"2026-09-04","open":5300,"high":5380,"low":5060,"close":5300,"volume":52974,"rsi_14":86.88,"sma_20":4444.0,"sma_60":4260.58,"sma_120":4670.46},{"date":"2026-09-07","open":5320,"high":5730,"low":5210,"close":5730,"volume":134797,"rsi_14":95.54,"sma_20":4527.0,"sma_60":4281.92,"sma_120":4672.58},{"date":"2026-09-08","open":5950,"high":5950,"low":5460,"close":5780,"volume":180918,"rsi_14":99.47,"sma_20":4612.5,"sma_60":4304.08,"sma_120":4675.42},{"date":"2026-09-09","open":5870,"high":5870,"low":4970,"close":4990,"volume":587304,"rsi_14":68.93,"sma_20":4650.5,"sma_60":4313.08,"sma_120":4671.58},{"date":"2026-09-10","open":4900,"high":4960,"low":4565,"close":4685,"volume":179241,"rsi_14":58.92,"sma_20":4677.5,"sma_60":4316.58,"sma_120":4665.5},{"date":"2026-09-11","open":4585,"high":4700,"low":4440,"close":4680,"volume":85417,"rsi_14":58.43,"sma_20":4704.5,"sma_60":4318.92,"sma_120":4658.58},{"date":"2026-09-14","open":4640,"high":4990,"low":4270,"close":4540,"volume":53155,"rsi_14":49.49,"sma_20":4725.5,"sma_60":4318.92,"sma_120":4650.88},{"date":"2026-09-15","open":4690,"high":4740,"low":4440,"close":4565,"volume":64019,"rsi_14":49.9,"sma_20":4754.0,"sma_60":4320.08,"sma_120":4645.58},{"date":"2026-09-16","open":4600,"high":4650,"low":4445,"close":4535,"volume":30712,"rsi_14":48.59,"sma_20":4784.75,"sma_60":4322.5,"sma_120":4639.29},{"date":"2026-09-17","open":4500,"high":5490,"low":4450,"close":4595,"volume":32069,"rsi_14":46.56,"sma_20":4813.75,"sma_60":4326.5,"sma_120":4632.17},{"date":"2026-09-18","open":4495,"high":4700,"low":4420,"close":4550,"volume":18938,"rsi_14":44.56,"sma_20":4831.0,"sma_60":4331.83,"sma_120":4625.5},{"date":"2026-09-21","open":4510,"high":4690,"low":4415,"close":4500,"volume":32341,"rsi_14":43.83,"sma_20":4844.5,"sma_60":4338.5,"sma_120":4617.83},{"date":"2026-09-22","open":4550,"high":4550,"low":4300,"close":4465,"volume":35705,"rsi_14":36.79,"sma_20":4839.5,"sma_60":4347.92,"sma_120":4611.04},{"date":"2026-09-23","open":4460,"high":4800,"low":4300,"close":4355,"volume":46113,"rsi_14":27.92,"sma_20":4828.75,"sma_60":4351.83,"sma_120":4604.0},{"date":"2026-09-28","open":4285,"high":4570,"low":4250,"close":4340,"volume":19666,"rsi_14":27.03,"sma_20":4815.5,"sma_60":4354.92,"sma_120":4596.96},{"date":"2026-09-29","open":4430,"high":4430,"low":4165,"close":4230,"volume":33610,"rsi_14":7.63,"sma_20":4789.0,"sma_60":4356.25,"sma_120":4589.62},{"date":"2026-09-30","open":4230,"high":4400,"low":4165,"close":4330,"volume":14943,"rsi_14":10.16,"sma_20":4765.0,"sma_60":4360.67,"sma_120":4581.83},{"date":"2026-10-01","open":4305,"high":4495,"low":4220,"close":4310,"volume":14719,"rsi_14":17.62,"sma_20":4740.5,"sma_60":4363.83,"sma_120":4574.83},{"date":"2026-10-02","open":4255,"high":4305,"low":4170,"close":4240,"volume":23498,"rsi_14":22.7,"sma_20":4700.0,"sma_60":4365.92,"sma_120":4567.54},{"date":"2026-10-06","open":4240,"high":4400,"low":4095,"close":4150,"volume":28970,"rsi_14":20.56,"sma_20":4643.5,"sma_60":4368.5,"sma_120":4559.33},{"date":"2026-10-07","open":4150,"high":4195,"low":4035,"close":4140,"volume":21371,"rsi_14":24.03,"sma_20":4585.5,"sma_60":4370.83,"sma_120":4551.0},{"date":"2026-10-08","open":4140,"high":4375,"low":4050,"close":4240,"volume":25208,"rsi_14":30.77,"sma_20":4511.0,"sma_60":4373.42,"sma_120":4543.21},{"date":"2026-10-12","open":4390,"high":4390,"low":4085,"close":4230,"volume":11973,"rsi_14":31.52,"sma_20":4433.5,"sma_60":4373.75,"sma_120":4535.33},{"date":"2026-10-13","open":4230,"high":4235,"low":4020,"close":4175,"volume":24453,"rsi_14":24.39,"sma_20":4392.75,"sma_60":4374.67,"sma_120":4525.42},{"date":"2026-10-14","open":4210,"high":4390,"low":3995,"close":4195,"volume":27730,"rsi_14":27.67,"sma_20":4368.25,"sma_60":4375.75,"sma_120":4515.58},{"date":"2026-10-15","open":4245,"high":4245,"low":3825,"close":4050,"volume":29125,"rsi_14":24.72,"sma_20":4336.75,"sma_60":4375.5,"sma_120":4504.33},{"date":"2026-10-16","open":3990,"high":4205,"low":3910,"close":3975,"volume":23423,"rsi_14":23.66,"sma_20":4308.5,"sma_60":4373.92,"sma_120":4491.04},{"date":"2026-10-19","open":3920,"high":4130,"low":3830,"close":4025,"volume":9155,"rsi_14":31.03,"sma_20":4281.5,"sma_60":4373.17,"sma_120":4479.62},{"date":"2026-10-20","open":4000,"high":4000,"low":3775,"close":3895,"volume":18749,"rsi_14":27.41,"sma_20":4249.5,"sma_60":4370.25,"sma_120":4467.92},{"date":"2026-10-21","open":3820,"high":4040,"low":3715,"close":3825,"volume":16174,"rsi_14":28.57,"sma_20":4211.0,"sma_60":4366.17,"sma_120":4455.96},{"date":"2026-10-22","open":3860,"high":3925,"low":3620,"close":3740,"volume":25760,"rsi_14":18.28,"sma_20":4170.5,"sma_60":4360.67,"sma_120":4443.29},{"date":"2026-10-23","open":3610,"high":3810,"low":3530,"close":3620,"volume":38625}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-6.949999999999999,"pbr":2.82,"per":null,"roa":0.17,"roe":0.41,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":38205233524.0,"analysis":"ROE 0.4%입니다. 시가총액 557.90억. 매출 382.05억, 영업이익 2.24억.","eps_basis":"TTM","debt_ratio":1.463787314576903,"market_cap":56178302160,"net_income":-107109567.0,"total_debt":29114099304.0,"ttm_window":"2025Q3~2026Q2","gross_margin":43.79,"total_assets":49003668652.0,"total_equity":19889569348.0,"profit_margin":-0.28,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":224206965.0,"operating_margin":0.59,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3620.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":15890.0},{"date":"2016-10-25","close":16505.0},{"date":"2016-10-26","close":14990.0},{"date":"2016-10-27","close":14280.0},{"date":"2016-10-28","close":12885.0},{"date":"2016-10-31","close":11800.0},{"date":"2016-11-01","close":11585.0},{"date":"2016-11-02","close":10215.0},{"date":"2016-11-03","close":10405.0},{"date":"2016-11-04","close":12860.0},{"date":"2016-11-07","close":13715.0},{"date":"2016-11-08","close":14730.0},{"date":"2016-11-09","close":15180.0},{"date":"2016-11-10","close":15370.0},{"date":"2016-11-11","close":16315.0},{"date":"2016-11-14","close":16340.0},{"date":"2016-11-15","close":17685.0},{"date":"2016-11-16","close":17710.0},{"date":"2016-11-17","close":17500.0},{"date":"2016-11-18","close":17000.0},{"date":"2016-11-21","close":15840.0},{"date":"2016-11-22","close":14020.0},{"date":"2016-11-23","close":13030.0},{"date":"2016-11-24","close":13665.0},{"date":"2016-11-25","close":13475.0},{"date":"2016-11-28","close":14020.0},{"date":"2016-11-29","close":18205.0},{"date":"2016-11-30","close":19295.0},{"date":"2016-12-01","close":18845.0},{"date":"2016-12-02","close":22060.0},{"date":"2016-12-05","close":22370.0},{"date":"2016-12-06","close":21990.0},{"date":"2016-12-07","close":19885.0},{"date":"2016-12-08","close":20335.0},{"date":"2016-12-09","close":20880.0},{"date":"2016-12-12","close":21400.0},{"date":"2016-12-13","close":20310.0},{"date":"2016-12-14","close":19105.0},{"date":"2016-12-15","close":19485.0},{"date":"2016-12-16","close":19625.0},{"date":"2016-12-19","close":21140.0},{"date":"2016-12-20","close":20100.0},{"date":"2016-12-21","close":22560.0},{"date":"2016-12-22","close":21780.0},{"date":"2016-12-23","close":21445.0},{"date":"2016-12-26","close":18965.0},{"date":"2016-12-27","close":19365.0},{"date":"2016-12-28","close":19625.0},{"date":"2016-12-29","close":19625.0},{"date":"2017-01-02","close":19250.0},{"date":"2017-01-03","close":20030.0},{"date":"2017-01-04","close":20075.0},{"date":"2017-01-05","close":19860.0},{"date":"2017-01-06","close":19390.0},{"date":"2017-01-09","close":18940.0},{"date":"2017-01-10","close":19035.0},{"date":"2017-01-11","close":19200.0},{"date":"2017-01-12","close":17995.0},{"date":"2017-01-13","close":17475.0},{"date":"2017-01-16","close":16340.0},{"date":"2017-01-17","close":16625.0},{"date":"2017-01-18","close":15750.0},{"date":"2017-01-19","close":15320.0},{"date":"2017-01-20","close":14610.0},{"date":"2017-01-23","close":14305.0},{"date":"2017-01-24","close":13735.0},{"date":"2017-01-25","close":13785.0},{"date":"2017-01-26","close":14610.0},{"date":"2017-01-31","close":14045.0},{"date":"2017-02-01","close":14235.0},{"date":"2017-02-02","close":12435.0},{"date":"2017-02-03","close":11915.0},{"date":"2017-02-06","close":13005.0},{"date":"2017-02-07","close":12860.0},{"date":"2017-02-08","close":13475.0},{"date":"2017-02-09","close":14185.0},{"date":"2017-02-10","close":13570.0},{"date":"2017-02-13","close":12935.0},{"date":"2017-02-14","close":12510.0},{"date":"2017-02-15","close":12860.0},{"date":"2017-02-16","close":12955.0},{"date":"2017-02-17","close":12935.0},{"date":"2017-02-20","close":12860.0},{"date":"2017-02-21","close":12980.0},{"date":"2017-02-22","close":13030.0},{"date":"2017-02-23","close":13075.0},{"date":"2017-02-24","close":12745.0},{"date":"2017-02-27","close":12060.0},{"date":"2017-02-28","close":12080.0},{"date":"2017-03-02","close":12035.0},{"date":"2017-03-03","close":11540.0},{"date":"2017-03-06","close":11585.0},{"date":"2017-03-07","close":11185.0},{"date":"2017-03-08","close":11160.0},{"date":"2017-03-09","close":10970.0},{"date":"2017-03-10","close":11110.0},{"date":"2017-03-13","close":11395.0},{"date":"2017-03-14","close":11375.0},{"date":"2017-03-15","close":10970.0},{"date":"2017-03-16","close":11680.0},{"date":"2017-03-17","close":11465.0},{"date":"2017-03-20","close":11065.0},{"date":"2017-03-21","close":11185.0},{"date":"2017-03-22","close":11065.0},{"date":"2017-03-23","close":11375.0},{"date":"2017-03-24","close":11490.0},{"date":"2017-03-27","close":11845.0},{"date":"2017-03-28","close":11350.0},{"date":"2017-03-29","close":14755.0},{"date":"2017-03-30","close":16600.0},{"date":"2017-03-31","close":16600.0},{"date":"2017-04-03","close":16930.0},{"date":"2017-04-04","close":15320.0},{"date":"2017-04-05","close":15820.0},{"date":"2017-04-06","close":15085.0},{"date":"2017-04-07","close":15180.0},{"date":"2017-04-10","close":14185.0},{"date":"2017-04-11","close":13975.0},{"date":"2017-04-12","close":14990.0},{"date":"2017-04-13","close":14610.0},{"date":"2017-04-14","close":13145.0},{"date":"2017-04-17","close":13385.0},{"date":"2017-04-18","close":13595.0},{"date":"2017-04-19","close":13430.0},{"date":"2017-04-20","close":13830.0},{"date":"2017-04-21","close":13905.0},{"date":"2017-04-24","close":14260.0},{"date":"2017-04-25","close":14115.0},{"date":"2017-04-26","close":13455.0},{"date":"2017-04-27","close":13335.0},{"date":"2017-04-28","close":13005.0},{"date":"2017-05-02","close":12295.0},{"date":"2017-05-04","close":12600.0},{"date":"2017-05-08","close":13385.0},{"date":"2017-05-10","close":13265.0},{"date":"2017-05-11","close":13665.0},{"date":"2017-05-12","close":13430.0},{"date":"2017-05-15","close":13950.0},{"date":"2017-05-16","close":13620.0},{"date":"2017-05-17","close":14020.0},{"date":"2017-05-18","close":13735.0},{"date":"2017-05-19","close":13760.0},{"date":"2017-05-22","close":13550.0},{"date":"2017-05-23","close":13240.0},{"date":"2017-05-24","close":13925.0},{"date":"2017-05-25","close":14090.0},{"date":"2017-05-26","close":13855.0},{"date":"2017-05-29","close":13525.0},{"date":"2017-05-30","close":13855.0},{"date":"2017-05-31","close":13595.0},{"date":"2017-06-01","close":14685.0},{"date":"2017-06-02","close":14945.0},{"date":"2017-06-05","close":14825.0},{"date":"2017-06-07","close":15015.0},{"date":"2017-06-08","close":14495.0},{"date":"2017-06-09","close":14280.0},{"date":"2017-06-12","close":14185.0},{"date":"2017-06-13","close":14780.0},{"date":"2017-06-14","close":14850.0},{"date":"2017-06-15","close":14445.0},{"date":"2017-06-16","close":14090.0},{"date":"2017-06-19","close":14660.0},{"date":"2017-06-20","close":14350.0},{"date":"2017-06-21","close":15205.0},{"date":"2017-06-22","close":15750.0},{"date":"2017-06-23","close":15560.0},{"date":"2017-06-26","close":15040.0},{"date":"2017-06-27","close":15960.0},{"date":"2017-06-28","close":16600.0},{"date":"2017-06-29","close":16435.0},{"date":"2017-06-30","close":15935.0},{"date":"2017-07-03","close":16505.0},{"date":"2017-07-04","close":16480.0},{"date":"2017-07-05","close":16505.0},{"date":"2017-07-06","close":16715.0},{"date":"2017-07-07","close":17330.0},{"date":"2017-07-10","close":17025.0},{"date":"2017-07-11","close":16150.0},{"date":"2017-07-12","close":15465.0},{"date":"2017-07-13","close":15225.0},{"date":"2017-07-14","close":15085.0},{"date":"2017-07-17","close":15320.0},{"date":"2017-07-18","close":14825.0},{"date":"2017-07-19","close":14850.0},{"date":"2017-07-20","close":15135.0},{"date":"2017-07-21","close":14685.0},{"date":"2017-07-24","close":14165.0},{"date":"2017-07-25","close":13950.0},{"date":"2017-07-26","close":13715.0},{"date":"2017-07-27","close":13620.0},{"date":"2017-07-28","close":13690.0},{"date":"2017-07-31","close":13335.0},{"date":"2017-08-01","close":13690.0},{"date":"2017-08-02","close":14185.0},{"date":"2017-08-03","close":13880.0},{"date":"2017-08-04","close":13690.0},{"date":"2017-08-07","close":13855.0},{"date":"2017-08-08","close":13715.0},{"date":"2017-08-09","close":13335.0},{"date":"2017-08-10","close":13075.0},{"date":"2017-08-11","close":12510.0},{"date":"2017-08-14","close":12580.0},{"date":"2017-08-16","close":12650.0},{"date":"2017-08-17","close":12860.0},{"date":"2017-08-18","close":13125.0},{"date":"2017-08-21","close":13030.0},{"date":"2017-08-22","close":13030.0},{"date":"2017-08-23","close":12885.0},{"date":"2017-08-24","close":12885.0},{"date":"2017-08-25","close":12955.0},{"date":"2017-08-28","close":13075.0},{"date":"2017-08-29","close":13360.0},{"date":"2017-08-30","close":13385.0},{"date":"2017-08-31","close":13290.0},{"date":"2017-09-01","close":13310.0},{"date":"2017-09-04","close":13240.0},{"date":"2017-09-05","close":13030.0},{"date":"2017-09-06","close":13405.0},{"date":"2017-09-07","close":13430.0},{"date":"2017-09-08","close":13525.0},{"date":"2017-09-11","close":14305.0},{"date":"2017-09-12","close":14705.0},{"date":"2017-09-13","close":14590.0},{"date":"2017-09-14","close":14850.0},{"date":"2017-09-15","close":15300.0},{"date":"2017-09-18","close":15320.0},{"date":"2017-09-19","close":15180.0},{"date":"2017-09-20","close":14590.0},{"date":"2017-09-21","close":14400.0},{"date":"2017-09-22","close":14090.0},{"date":"2017-09-25","close":13335.0},{"date":"2017-09-26","close":13335.0},{"date":"2017-09-27","close":13645.0},{"date":"2017-09-28","close":17735.0},{"date":"2017-09-29","close":17000.0},{"date":"2017-10-10","close":17590.0},{"date":"2017-10-11","close":16290.0},{"date":"2017-10-12","close":16625.0},{"date":"2017-10-13","close":16455.0},{"date":"2017-10-16","close":16010.0},{"date":"2017-10-17","close":15985.0},{"date":"2017-10-18","close":15320.0},{"date":"2017-10-19","close":14730.0},{"date":"2017-10-20","close":15275.0},{"date":"2017-10-23","close":15725.0},{"date":"2017-10-24","close":16245.0},{"date":"2017-10-25","close":16315.0},{"date":"2017-10-26","close":16030.0},{"date":"2017-10-27","close":16790.0},{"date":"2017-10-30","close":16715.0},{"date":"2017-10-31","close":16695.0},{"date":"2017-11-01","close":16575.0},{"date":"2017-11-02","close":16340.0},{"date":"2017-11-03","close":15840.0},{"date":"2017-11-06","close":15890.0},{"date":"2017-11-07","close":15465.0},{"date":"2017-11-08","close":16885.0},{"date":"2017-11-09","close":18185.0},{"date":"2017-11-10","close":17355.0},{"date":"2017-11-13","close":18300.0},{"date":"2017-11-14","close":18680.0},{"date":"2017-11-15","close":18465.0},{"date":"2017-11-16","close":18680.0},{"date":"2017-11-17","close":18775.0},{"date":"2017-11-20","close":18375.0},{"date":"2017-11-21","close":19080.0},{"date":"2017-11-22","close":18160.0},{"date":"2017-11-23","close":18325.0},{"date":"2017-11-24","close":18300.0},{"date":"2017-11-27","close":19390.0},{"date":"2017-11-28","close":18750.0},{"date":"2017-11-29","close":18490.0},{"date":"2017-11-30","close":18300.0},{"date":"2017-12-01","close":18560.0},{"date":"2017-12-04","close":17545.0},{"date":"2017-12-05","close":17830.0},{"date":"2017-12-06","close":17640.0},{"date":"2017-12-07","close":17025.0},{"date":"2017-12-08","close":16715.0},{"date":"2017-12-11","close":17050.0},{"date":"2017-12-12","close":16765.0},{"date":"2017-12-13","close":16975.0},{"date":"2017-12-14","close":17215.0},{"date":"2017-12-15","close":17095.0},{"date":"2017-12-18","close":16175.0},{"date":"2017-12-19","close":15580.0},{"date":"2017-12-20","close":15250.0},{"date":"2017-12-21","close":15180.0},{"date":"2017-12-22","close":15370.0},{"date":"2017-12-26","close":15535.0},{"date":"2017-12-27","close":16455.0},{"date":"2017-12-28","close":17120.0},{"date":"2018-01-02","close":18040.0},{"date":"2018-01-03","close":17640.0},{"date":"2018-01-04","close":17685.0},{"date":"2018-01-05","close":18750.0},{"date":"2018-01-08","close":18375.0},{"date":"2018-01-09","close":18040.0},{"date":"2018-01-10","close":18490.0},{"date":"2018-01-11","close":20050.0},{"date":"2018-01-12","close":20290.0},{"date":"2018-01-15","close":20475.0},{"date":"2018-01-16","close":23175.0},{"date":"2018-01-17","close":24355.0},{"date":"2018-01-18","close":23645.0},{"date":"2018-01-19","close":23195.0},{"date":"2018-01-22","close":22085.0},{"date":"2018-01-23","close":22750.0},{"date":"2018-01-24","close":22275.0},{"date":"2018-01-25","close":23125.0},{"date":"2018-01-26","close":24025.0},{"date":"2018-01-29","close":23645.0},{"date":"2018-01-30","close":24025.0},{"date":"2018-01-31","close":24830.0},{"date":"2018-02-01","close":24355.0},{"date":"2018-02-02","close":23550.0},{"date":"2018-02-05","close":23435.0},{"date":"2018-02-06","close":23505.0},{"date":"2018-02-07","close":22510.0},{"date":"2018-02-08","close":22320.0},{"date":"2018-02-09","close":21780.0},{"date":"2018-02-12","close":21000.0},{"date":"2018-02-13","close":21895.0},{"date":"2018-02-14","close":22700.0},{"date":"2018-02-19","close":22535.0},{"date":"2018-02-20","close":23410.0},{"date":"2018-02-21","close":23125.0},{"date":"2018-02-22","close":22700.0},{"date":"2018-02-23","close":22275.0},{"date":"2018-02-26","close":22465.0},{"date":"2018-02-27","close":22205.0},{"date":"2018-02-28","close":21330.0},{"date":"2018-03-02","close":22180.0},{"date":"2018-03-05","close":21825.0},{"date":"2018-03-06","close":22085.0},{"date":"2018-03-07","close":21235.0},{"date":"2018-03-08","close":21425.0},{"date":"2018-03-09","close":21425.0},{"date":"2018-03-12","close":22655.0},{"date":"2018-03-13","close":22250.0},{"date":"2018-03-14","close":23175.0},{"date":"2018-03-15","close":22700.0},{"date":"2018-03-16","close":23125.0},{"date":"2018-03-19","close":22605.0},{"date":"2018-03-20","close":23270.0},{"date":"2018-03-21","close":22840.0},{"date":"2018-03-22","close":22465.0},{"date":"2018-03-23","close":20570.0},{"date":"2018-03-26","close":20905.0},{"date":"2018-03-27","close":21780.0},{"date":"2018-03-28","close":21045.0},{"date":"2018-03-29","close":21470.0},{"date":"2018-03-30","close":21755.0},{"date":"2018-04-02","close":22935.0},{"date":"2018-04-03","close":23125.0},{"date":"2018-04-04","close":22840.0},{"date":"2018-04-05","close":25205.0},{"date":"2018-04-06","close":26485.0},{"date":"2018-04-09","close":27195.0},{"date":"2018-04-10","close":26720.0},{"date":"2018-04-11","close":27100.0},{"date":"2018-04-12","close":27620.0},{"date":"2018-04-13","close":26485.0},{"date":"2018-04-16","close":28280.0},{"date":"2018-04-17","close":28045.0},{"date":"2018-04-18","close":26955.0},{"date":"2018-04-19","close":25205.0},{"date":"2018-04-20","close":24925.0},{"date":"2018-04-23","close":26010.0},{"date":"2018-04-24","close":25585.0},{"date":"2018-04-25","close":25445.0},{"date":"2018-04-26","close":25160.0},{"date":"2018-04-27","close":24685.0},{"date":"2018-04-30","close":22795.0},{"date":"2018-05-02","close":22865.0},{"date":"2018-05-03","close":22770.0},{"date":"2018-05-04","close":21045.0},{"date":"2018-05-08","close":18800.0},{"date":"2018-05-09","close":19910.0},{"date":"2018-05-10","close":19650.0},{"date":"2018-05-11","close":20595.0},{"date":"2018-05-14","close":21470.0},{"date":"2018-05-15","close":21965.0},{"date":"2018-05-16","close":22535.0},{"date":"2018-05-17","close":22040.0},{"date":"2018-05-18","close":22040.0},{"date":"2018-05-21","close":22675.0},{"date":"2018-05-23","close":22465.0},{"date":"2018-05-24","close":22960.0},{"date":"2018-05-25","close":22700.0},{"date":"2018-05-28","close":21730.0},{"date":"2018-05-29","close":21590.0},{"date":"2018-05-30","close":21140.0},{"date":"2018-05-31","close":21000.0},{"date":"2018-06-01","close":22750.0},{"date":"2018-06-04","close":23150.0},{"date":"2018-06-05","close":22985.0},{"date":"2018-06-07","close":29840.0},{"date":"2018-06-08","close":27950.0},{"date":"2018-06-11","close":28330.0},{"date":"2018-06-12","close":26435.0},{"date":"2018-06-14","close":26625.0},{"date":"2018-06-15","close":25065.0},{"date":"2018-06-18","close":24025.0},{"date":"2018-06-19","close":23125.0},{"date":"2018-06-20","close":24685.0},{"date":"2018-06-21","close":25915.0},{"date":"2018-06-22","close":27620.0},{"date":"2018-06-25","close":27240.0},{"date":"2018-06-26","close":27905.0},{"date":"2018-06-27","close":29560.0},{"date":"2018-06-28","close":28610.0},{"date":"2018-06-29","close":31260.0},{"date":"2018-07-02","close":34195.0},{"date":"2018-07-03","close":35140.0},{"date":"2018-07-04","close":34050.0},{"date":"2018-07-05","close":30885.0},{"date":"2018-07-06","close":31735.0},{"date":"2018-07-09","close":33530.0},{"date":"2018-07-10","close":33295.0},{"date":"2018-07-11","close":31735.0},{"date":"2018-07-12","close":32205.0},{"date":"2018-07-13","close":32775.0},{"date":"2018-07-16","close":33955.0},{"date":"2018-07-17","close":33435.0},{"date":"2018-07-18","close":32635.0},{"date":"2018-07-19","close":27385.0},{"date":"2018-07-20","close":26010.0},{"date":"2018-07-23","close":23975.0},{"date":"2018-07-24","close":23055.0},{"date":"2018-07-25","close":21425.0},{"date":"2018-07-26","close":22135.0},{"date":"2018-07-27","close":22085.0},{"date":"2018-07-30","close":21425.0},{"date":"2018-07-31","close":23030.0},{"date":"2018-08-01","close":23835.0},{"date":"2018-08-02","close":23100.0},{"date":"2018-08-03","close":23220.0},{"date":"2018-08-06","close":22915.0},{"date":"2018-08-07","close":24025.0},{"date":"2018-08-08","close":23410.0},{"date":"2018-08-09","close":23695.0},{"date":"2018-08-10","close":23505.0},{"date":"2018-08-13","close":22655.0},{"date":"2018-08-14","close":22655.0},{"date":"2018-08-16","close":22225.0},{"date":"2018-08-17","close":23010.0},{"date":"2018-08-20","close":23790.0},{"date":"2018-08-21","close":24405.0},{"date":"2018-08-22","close":23930.0},{"date":"2018-08-23","close":23975.0},{"date":"2018-08-24","close":24355.0},{"date":"2018-08-27","close":23790.0},{"date":"2018-08-28","close":23975.0},{"date":"2018-08-29","close":24215.0},{"date":"2018-08-30","close":24590.0},{"date":"2018-08-31","close":25160.0},{"date":"2018-09-03","close":25300.0},{"date":"2018-09-04","close":25585.0},{"date":"2018-09-05","close":25585.0},{"date":"2018-09-06","close":24925.0},{"date":"2018-09-07","close":24450.0},{"date":"2018-09-10","close":24310.0},{"date":"2018-09-11","close":24830.0},{"date":"2018-09-12","close":24830.0},{"date":"2018-09-13","close":24500.0},{"date":"2018-09-14","close":25205.0},{"date":"2018-09-17","close":25680.0},{"date":"2018-09-18","close":25350.0},{"date":"2018-09-19","close":24450.0},{"date":"2018-09-20","close":24500.0},{"date":"2018-09-21","close":24405.0},{"date":"2018-09-27","close":26155.0},{"date":"2018-09-28","close":25540.0},{"date":"2018-10-01","close":24780.0},{"date":"2018-10-02","close":23220.0},{"date":"2018-10-04","close":23030.0},{"date":"2018-10-05","close":22320.0},{"date":"2018-10-08","close":22275.0},{"date":"2018-10-10","close":20810.0},{"date":"2018-10-11","close":19320.0},{"date":"2018-10-12","close":20455.0},{"date":"2018-10-15","close":19860.0},{"date":"2018-10-16","close":20145.0},{"date":"2018-10-17","close":19910.0},{"date":"2018-10-18","close":19860.0},{"date":"2018-10-19","close":19955.0},{"date":"2018-10-22","close":21825.0},{"date":"2018-10-23","close":19815.0},{"date":"2018-10-24","close":18705.0},{"date":"2018-10-25","close":17710.0},{"date":"2018-10-26","close":16315.0},{"date":"2018-10-29","close":14350.0},{"date":"2018-10-30","close":15840.0},{"date":"2018-10-31","close":15935.0},{"date":"2018-11-01","close":16290.0},{"date":"2018-11-02","close":17285.0},{"date":"2018-11-05","close":17970.0},{"date":"2018-11-06","close":17590.0},{"date":"2018-11-07","close":17760.0},{"date":"2018-11-08","close":18325.0},{"date":"2018-11-09","close":17640.0},{"date":"2018-11-12","close":16220.0},{"date":"2018-11-13","close":16790.0},{"date":"2018-11-14","close":16790.0},{"date":"2018-11-15","close":16860.0},{"date":"2018-11-16","close":17945.0},{"date":"2018-11-19","close":18915.0},{"date":"2018-11-20","close":18680.0},{"date":"2018-11-21","close":18325.0},{"date":"2018-11-22","close":18280.0},{"date":"2018-11-23","close":19105.0},{"date":"2018-11-26","close":19200.0},{"date":"2018-11-27","close":19105.0},{"date":"2018-11-28","close":18705.0},{"date":"2018-11-29","close":18585.0},{"date":"2018-11-30","close":18395.0},{"date":"2018-12-03","close":19035.0},{"date":"2018-12-04","close":19155.0},{"date":"2018-12-05","close":18965.0},{"date":"2018-12-06","close":18445.0},{"date":"2018-12-07","close":18915.0},{"date":"2018-12-10","close":18655.0},{"date":"2018-12-11","close":18065.0},{"date":"2018-12-12","close":18110.0},{"date":"2018-12-13","close":18940.0},{"date":"2018-12-14","close":18655.0},{"date":"2018-12-17","close":18375.0},{"date":"2018-12-18","close":18185.0},{"date":"2018-12-19","close":18490.0},{"date":"2018-12-20","close":18445.0},{"date":"2018-12-21","close":18255.0},{"date":"2018-12-24","close":17875.0},{"date":"2018-12-26","close":17050.0},{"date":"2018-12-27","close":16835.0},{"date":"2018-12-28","close":17145.0},{"date":"2019-01-02","close":17475.0},{"date":"2019-01-03","close":16765.0},{"date":"2019-01-04","close":16245.0},{"date":"2019-01-07","close":16455.0},{"date":"2019-01-08","close":16030.0},{"date":"2019-01-09","close":17405.0},{"date":"2019-01-10","close":18325.0},{"date":"2019-01-11","close":18350.0},{"date":"2019-01-14","close":18020.0},{"date":"2019-01-15","close":17780.0},{"date":"2019-01-16","close":16885.0},{"date":"2019-01-17","close":16765.0},{"date":"2019-01-18","close":16885.0},{"date":"2019-01-21","close":16195.0},{"date":"2019-01-22","close":16175.0},{"date":"2019-01-23","close":16030.0},{"date":"2019-01-24","close":16385.0},{"date":"2019-01-25","close":16340.0},{"date":"2019-01-28","close":17000.0},{"date":"2019-01-29","close":16695.0},{"date":"2019-01-30","close":16600.0},{"date":"2019-01-31","close":16455.0},{"date":"2019-02-01","close":16080.0},{"date":"2019-02-07","close":16030.0},{"date":"2019-02-08","close":15915.0},{"date":"2019-02-11","close":16575.0},{"date":"2019-02-12","close":16410.0},{"date":"2019-02-13","close":16340.0},{"date":"2019-02-14","close":16195.0},{"date":"2019-02-15","close":16030.0},{"date":"2019-02-18","close":16100.0},{"date":"2019-02-19","close":16010.0},{"date":"2019-02-20","close":15915.0},{"date":"2019-02-21","close":15750.0},{"date":"2019-02-22","close":15225.0},{"date":"2019-02-25","close":14755.0},{"date":"2019-02-26","close":15135.0},{"date":"2019-02-27","close":15395.0},{"date":"2019-02-28","close":15440.0},{"date":"2019-03-04","close":15985.0},{"date":"2019-03-05","close":16150.0},{"date":"2019-03-06","close":15840.0},{"date":"2019-03-07","close":15655.0},{"date":"2019-03-08","close":15415.0},{"date":"2019-03-11","close":14965.0},{"date":"2019-03-12","close":15345.0},{"date":"2019-03-13","close":15345.0},{"date":"2019-03-14","close":15770.0},{"date":"2019-03-15","close":15345.0},{"date":"2019-03-18","close":15040.0},{"date":"2019-03-19","close":14920.0},{"date":"2019-03-20","close":14705.0},{"date":"2019-03-21","close":14495.0},{"date":"2019-03-22","close":14140.0},{"date":"2019-03-25","close":13950.0},{"date":"2019-03-26","close":14185.0},{"date":"2019-03-27","close":13925.0},{"date":"2019-03-28","close":13735.0},{"date":"2019-03-29","close":13735.0},{"date":"2019-04-01","close":13785.0},{"date":"2019-04-02","close":14470.0},{"date":"2019-04-03","close":14425.0},{"date":"2019-04-04","close":14495.0},{"date":"2019-04-05","close":15395.0},{"date":"2019-04-08","close":15415.0},{"date":"2019-04-09","close":15180.0},{"date":"2019-04-10","close":14965.0},{"date":"2019-04-11","close":15345.0},{"date":"2019-04-12","close":15275.0},{"date":"2019-04-15","close":15225.0},{"date":"2019-04-16","close":14965.0},{"date":"2019-04-17","close":15040.0},{"date":"2019-04-18","close":14660.0},{"date":"2019-04-19","close":14895.0},{"date":"2019-04-22","close":15535.0},{"date":"2019-04-23","close":15485.0},{"date":"2019-04-24","close":15180.0},{"date":"2019-04-25","close":14920.0},{"date":"2019-04-26","close":14755.0},{"date":"2019-04-29","close":14520.0},{"date":"2019-04-30","close":14755.0},{"date":"2019-05-02","close":14520.0},{"date":"2019-05-03","close":14520.0},{"date":"2019-05-07","close":14375.0},{"date":"2019-05-08","close":15085.0},{"date":"2019-05-09","close":14235.0},{"date":"2019-05-10","close":14070.0},{"date":"2019-05-13","close":13405.0},{"date":"2019-05-14","close":13240.0},{"date":"2019-05-15","close":13360.0},{"date":"2019-05-16","close":12955.0},{"date":"2019-05-17","close":13005.0},{"date":"2019-05-20","close":12675.0},{"date":"2019-05-21","close":12200.0},{"date":"2019-05-22","close":12600.0},{"date":"2019-05-23","close":12435.0},{"date":"2019-05-24","close":11895.0},{"date":"2019-05-27","close":11635.0},{"date":"2019-05-28","close":11800.0},{"date":"2019-05-29","close":11280.0},{"date":"2019-05-30","close":11160.0},{"date":"2019-05-31","close":11300.0},{"date":"2019-06-03","close":11135.0},{"date":"2019-06-04","close":11350.0},{"date":"2019-06-05","close":11375.0},{"date":"2019-06-07","close":11350.0},{"date":"2019-06-10","close":11325.0},{"date":"2019-06-11","close":11655.0},{"date":"2019-06-12","close":11560.0},{"date":"2019-06-13","close":11540.0},{"date":"2019-06-14","close":11540.0},{"date":"2019-06-17","close":11255.0},{"date":"2019-06-18","close":11255.0},{"date":"2019-06-19","close":11205.0},{"date":"2019-06-20","close":11750.0},{"date":"2019-06-21","close":11515.0},{"date":"2019-06-24","close":11895.0},{"date":"2019-06-25","close":12650.0},{"date":"2019-06-26","close":12555.0},{"date":"2019-06-27","close":11870.0},{"date":"2019-06-28","close":11725.0},{"date":"2019-07-01","close":11965.0},{"date":"2019-07-02","close":11965.0},{"date":"2019-07-03","close":11560.0},{"date":"2019-07-04","close":10995.0},{"date":"2019-07-05","close":10735.0},{"date":"2019-07-08","close":10215.0},{"date":"2019-07-09","close":9930.0},{"date":"2019-07-10","close":10145.0},{"date":"2019-07-11","close":10355.0},{"date":"2019-07-12","close":10545.0},{"date":"2019-07-15","close":10070.0},{"date":"2019-07-16","close":10070.0},{"date":"2019-07-17","close":9625.0},{"date":"2019-07-18","close":9600.0},{"date":"2019-07-19","close":9885.0},{"date":"2019-07-22","close":10025.0},{"date":"2019-07-23","close":10355.0},{"date":"2019-07-24","close":10145.0},{"date":"2019-07-25","close":10145.0},{"date":"2019-07-26","close":10215.0},{"date":"2019-07-29","close":9575.0},{"date":"2019-07-30","close":9715.0},{"date":"2019-07-31","close":9740.0},{"date":"2019-08-01","close":9550.0},{"date":"2019-08-02","close":9715.0},{"date":"2019-08-05","close":8750.0},{"date":"2019-08-06","close":8275.0},{"date":"2019-08-07","close":7945.0},{"date":"2019-08-08","close":8250.0},{"date":"2019-08-09","close":8225.0},{"date":"2019-08-12","close":8415.0},{"date":"2019-08-13","close":8320.0},{"date":"2019-08-14","close":8510.0},{"date":"2019-08-16","close":8275.0},{"date":"2019-08-19","close":7825.0},{"date":"2019-08-20","close":8085.0},{"date":"2019-08-21","close":8605.0},{"date":"2019-08-22","close":8915.0},{"date":"2019-08-23","close":8535.0},{"date":"2019-08-26","close":7705.0},{"date":"2019-08-27","close":7635.0},{"date":"2019-08-28","close":7825.0},{"date":"2019-08-29","close":7590.0},{"date":"2019-08-30","close":7965.0},{"date":"2019-09-02","close":8015.0},{"date":"2019-09-03","close":8110.0},{"date":"2019-09-04","close":8205.0},{"date":"2019-09-05","close":8040.0},{"date":"2019-09-06","close":7945.0},{"date":"2019-09-09","close":7825.0},{"date":"2019-09-10","close":7780.0},{"date":"2019-09-11","close":8135.0},{"date":"2019-09-16","close":8135.0},{"date":"2019-09-17","close":8275.0},{"date":"2019-09-18","close":8225.0},{"date":"2019-09-19","close":8015.0},{"date":"2019-09-20","close":8135.0},{"date":"2019-09-23","close":8040.0},{"date":"2019-09-24","close":8040.0},{"date":"2019-09-25","close":7755.0},{"date":"2019-09-26","close":7705.0},{"date":"2019-09-27","close":7565.0},{"date":"2019-09-30","close":7470.0},{"date":"2019-10-01","close":9695.0},{"date":"2019-10-02","close":7070.0},{"date":"2019-10-04","close":6645.0},{"date":"2019-10-07","close":6265.0},{"date":"2019-10-08","close":6455.0},{"date":"2019-10-10","close":6290.0},{"date":"2019-10-11","close":6265.0},{"date":"2019-10-14","close":6145.0},{"date":"2019-10-15","close":6385.0},{"date":"2019-10-16","close":6690.0},{"date":"2019-10-17","close":6500.0},{"date":"2019-10-18","close":6290.0},{"date":"2019-10-21","close":6385.0},{"date":"2019-10-22","close":6240.0},{"date":"2019-10-23","close":6500.0},{"date":"2019-10-24","close":6195.0},{"date":"2019-10-25","close":6170.0},{"date":"2019-10-28","close":6215.0},{"date":"2019-10-29","close":6335.0},{"date":"2019-10-30","close":6525.0},{"date":"2019-10-31","close":6455.0},{"date":"2019-11-01","close":6525.0},{"date":"2019-11-04","close":6645.0},{"date":"2019-11-05","close":6830.0},{"date":"2019-11-06","close":6715.0},{"date":"2019-11-07","close":6950.0},{"date":"2019-11-08","close":6785.0},{"date":"2019-11-11","close":6785.0},{"date":"2019-11-12","close":6645.0},{"date":"2019-11-13","close":6735.0},{"date":"2019-11-14","close":6830.0},{"date":"2019-11-15","close":6690.0},{"date":"2019-11-18","close":6715.0},{"date":"2019-11-19","close":6335.0},{"date":"2019-11-20","close":6335.0},{"date":"2019-11-21","close":6215.0},{"date":"2019-11-22","close":6240.0},{"date":"2019-11-25","close":6170.0},{"date":"2019-11-26","close":6385.0},{"date":"2019-11-27","close":6215.0},{"date":"2019-11-28","close":6075.0},{"date":"2019-11-29","close":5720.0},{"date":"2019-12-02","close":5555.0},{"date":"2019-12-03","close":5365.0},{"date":"2019-12-04","close":5250.0},{"date":"2019-12-05","close":5125.0},{"date":"2019-12-06","close":5800.0},{"date":"2019-12-09","close":5100.0},{"date":"2019-12-10","close":6625.0},{"date":"2019-12-11","close":5850.0},{"date":"2019-12-12","close":6025.0},{"date":"2019-12-13","close":6025.0},{"date":"2019-12-16","close":5975.0},{"date":"2019-12-17","close":5825.0},{"date":"2019-12-18","close":5650.0},{"date":"2019-12-19","close":5950.0},{"date":"2019-12-20","close":5625.0},{"date":"2019-12-23","close":5350.0},{"date":"2019-12-24","close":5100.0},{"date":"2019-12-26","close":5100.0},{"date":"2019-12-27","close":5275.0},{"date":"2019-12-30","close":5500.0},{"date":"2020-01-02","close":5500.0},{"date":"2020-01-03","close":5600.0},{"date":"2020-01-06","close":5425.0},{"date":"2020-01-07","close":5450.0},{"date":"2020-01-08","close":5200.0},{"date":"2020-01-09","close":5300.0},{"date":"2020-01-10","close":5275.0},{"date":"2020-01-13","close":5400.0},{"date":"2020-01-14","close":5300.0},{"date":"2020-01-15","close":5300.0},{"date":"2020-01-16","close":5275.0},{"date":"2020-01-17","close":5125.0},{"date":"2020-01-20","close":5250.0},{"date":"2020-01-21","close":5150.0},{"date":"2020-01-22","close":5200.0},{"date":"2020-01-23","close":5175.0},{"date":"2020-01-28","close":5300.0},{"date":"2020-01-29","close":5325.0},{"date":"2020-01-30","close":5050.0},{"date":"2020-01-31","close":5050.0},{"date":"2020-02-03","close":5050.0},{"date":"2020-02-04","close":5050.0},{"date":"2020-02-05","close":5175.0},{"date":"2020-02-06","close":5450.0},{"date":"2020-02-07","close":5500.0},{"date":"2020-02-10","close":5725.0},{"date":"2020-02-11","close":5525.0},{"date":"2020-02-12","close":5650.0},{"date":"2020-02-13","close":5500.0},{"date":"2020-02-14","close":5300.0},{"date":"2020-02-17","close":5225.0},{"date":"2020-02-18","close":5200.0},{"date":"2020-02-19","close":5100.0},{"date":"2020-02-20","close":5000.0},{"date":"2020-02-21","close":4755.0},{"date":"2020-02-24","close":4415.0},{"date":"2020-02-25","close":4535.0},{"date":"2020-02-26","close":4555.0},{"date":"2020-02-27","close":4375.0},{"date":"2020-02-28","close":4200.0},{"date":"2020-03-02","close":4235.0},{"date":"2020-03-03","close":4340.0},{"date":"2020-03-04","close":4395.0},{"date":"2020-03-05","close":4720.0},{"date":"2020-03-06","close":4565.0},{"date":"2020-03-09","close":4490.0},{"date":"2020-03-10","close":4350.0},{"date":"2020-03-11","close":4375.0},{"date":"2020-03-12","close":4015.0},{"date":"2020-03-13","close":3355.0},{"date":"2020-03-16","close":3260.0},{"date":"2020-03-17","close":3265.0},{"date":"2020-03-18","close":2880.0},{"date":"2020-03-19","close":2320.0},{"date":"2020-03-20","close":2530.0},{"date":"2020-03-23","close":2045.0},{"date":"2020-03-24","close":2045.0},{"date":"2020-03-25","close":2245.0},{"date":"2020-03-26","close":2915.0},{"date":"2020-03-27","close":3310.0},{"date":"2020-03-30","close":3520.0},{"date":"2020-03-31","close":3600.0},{"date":"2020-04-01","close":3460.0},{"date":"2020-04-02","close":3555.0},{"date":"2020-04-03","close":3600.0},{"date":"2020-04-06","close":4180.0},{"date":"2020-04-07","close":4175.0},{"date":"2020-04-08","close":4050.0},{"date":"2020-04-09","close":4265.0},{"date":"2020-04-10","close":4265.0},{"date":"2020-04-13","close":4155.0},{"date":"2020-04-14","close":4085.0},{"date":"2020-04-16","close":3950.0},{"date":"2020-04-17","close":4055.0},{"date":"2020-04-20","close":4200.0},{"date":"2020-04-21","close":4115.0},{"date":"2020-04-22","close":4045.0},{"date":"2020-04-23","close":4025.0},{"date":"2020-04-24","close":3990.0},{"date":"2020-04-27","close":4335.0},{"date":"2020-04-28","close":4265.0},{"date":"2020-04-29","close":4250.0},{"date":"2020-05-04","close":4000.0},{"date":"2020-05-06","close":4005.0},{"date":"2020-05-07","close":4045.0},{"date":"2020-05-08","close":4195.0},{"date":"2020-05-11","close":4265.0},{"date":"2020-05-12","close":4875.0},{"date":"2020-05-13","close":4770.0},{"date":"2020-05-14","close":4510.0},{"date":"2020-05-15","close":4405.0},{"date":"2020-05-18","close":4185.0},{"date":"2020-05-19","close":4395.0},{"date":"2020-05-20","close":4535.0},{"date":"2020-05-21","close":4620.0},{"date":"2020-05-22","close":4575.0},{"date":"2020-05-25","close":4630.0},{"date":"2020-05-26","close":4700.0},{"date":"2020-05-27","close":4605.0},{"date":"2020-05-28","close":4505.0},{"date":"2020-05-29","close":4615.0},{"date":"2020-06-01","close":4605.0},{"date":"2020-06-02","close":4595.0},{"date":"2020-06-03","close":4575.0},{"date":"2020-06-04","close":4545.0},{"date":"2020-06-05","close":4650.0},{"date":"2020-06-08","close":5250.0},{"date":"2020-06-09","close":5275.0},{"date":"2020-06-10","close":6850.0},{"date":"2020-06-11","close":5875.0},{"date":"2020-06-12","close":5600.0},{"date":"2020-06-15","close":4995.0},{"date":"2020-06-16","close":5175.0},{"date":"2020-06-17","close":5450.0},{"date":"2020-06-18","close":5400.0},{"date":"2020-06-19","close":5275.0},{"date":"2020-06-22","close":5350.0},{"date":"2020-06-23","close":5075.0},{"date":"2020-06-24","close":5175.0},{"date":"2020-06-25","close":5000.0},{"date":"2020-06-26","close":4960.0},{"date":"2020-06-29","close":4605.0},{"date":"2020-06-30","close":4690.0},{"date":"2020-07-01","close":4625.0},{"date":"2020-07-02","close":4615.0},{"date":"2020-07-03","close":4630.0},{"date":"2020-07-06","close":4600.0},{"date":"2020-07-07","close":4565.0},{"date":"2020-07-08","close":4775.0},{"date":"2020-07-09","close":4980.0},{"date":"2020-07-10","close":4800.0},{"date":"2020-07-13","close":4740.0},{"date":"2020-07-14","close":4870.0},{"date":"2020-07-15","close":4920.0},{"date":"2020-07-16","close":4840.0},{"date":"2020-07-17","close":5050.0},{"date":"2020-07-20","close":5525.0},{"date":"2020-07-21","close":5825.0},{"date":"2020-07-22","close":5700.0},{"date":"2020-07-23","close":5325.0},{"date":"2020-07-24","close":5325.0},{"date":"2020-07-27","close":5450.0},{"date":"2020-07-28","close":5700.0},{"date":"2020-07-29","close":5400.0},{"date":"2020-07-30","close":5250.0},{"date":"2020-07-31","close":5100.0},{"date":"2020-08-03","close":5000.0},{"date":"2020-08-04","close":5050.0},{"date":"2020-08-05","close":5100.0},{"date":"2020-08-06","close":5175.0},{"date":"2020-08-07","close":5150.0},{"date":"2020-08-10","close":5050.0},{"date":"2020-08-11","close":5075.0},{"date":"2020-08-12","close":4975.0},{"date":"2020-08-13","close":5050.0},{"date":"2020-08-14","close":5025.0},{"date":"2020-08-18","close":4580.0},{"date":"2020-08-19","close":4680.0},{"date":"2020-08-20","close":4565.0},{"date":"2020-08-21","close":4600.0},{"date":"2020-08-24","close":4545.0},{"date":"2020-08-25","close":4745.0},{"date":"2020-08-26","close":5050.0},{"date":"2020-08-27","close":4915.0},{"date":"2020-08-28","close":4925.0},{"date":"2020-08-31","close":5150.0},{"date":"2020-09-01","close":5150.0},{"date":"2020-09-02","close":5000.0},{"date":"2020-09-03","close":5075.0},{"date":"2020-09-04","close":5150.0},{"date":"2020-09-07","close":5150.0},{"date":"2020-09-08","close":5075.0},{"date":"2020-09-09","close":5050.0},{"date":"2020-09-10","close":5000.0},{"date":"2020-09-11","close":4940.0},{"date":"2020-09-14","close":4995.0},{"date":"2020-09-15","close":5025.0},{"date":"2020-09-16","close":4950.0},{"date":"2020-09-17","close":4875.0},{"date":"2020-09-18","close":4840.0},{"date":"2020-09-21","close":4785.0},{"date":"2020-09-22","close":4675.0},{"date":"2020-09-23","close":4675.0},{"date":"2020-09-24","close":4480.0},{"date":"2020-09-25","close":4390.0},{"date":"2020-09-28","close":4630.0},{"date":"2020-09-29","close":4735.0},{"date":"2020-10-05","close":4845.0},{"date":"2020-10-06","close":4935.0},{"date":"2020-10-07","close":4945.0},{"date":"2020-10-08","close":4835.0},{"date":"2020-10-12","close":4740.0},{"date":"2020-10-13","close":4690.0},{"date":"2020-10-14","close":4695.0},{"date":"2020-10-15","close":4695.0},{"date":"2020-10-16","close":4580.0},{"date":"2020-10-19","close":4620.0},{"date":"2020-10-20","close":4550.0},{"date":"2020-10-21","close":4640.0},{"date":"2020-10-22","close":4640.0},{"date":"2020-10-23","close":4635.0},{"date":"2020-10-26","close":4515.0},{"date":"2020-10-27","close":4495.0},{"date":"2020-10-28","close":4515.0},{"date":"2020-10-29","close":4475.0},{"date":"2020-10-30","close":4375.0},{"date":"2020-11-02","close":4325.0},{"date":"2020-11-03","close":4425.0},{"date":"2020-11-04","close":4385.0},{"date":"2020-11-05","close":4375.0},{"date":"2020-11-06","close":4380.0},{"date":"2020-11-09","close":4450.0},{"date":"2020-11-10","close":4435.0},{"date":"2020-11-11","close":4400.0},{"date":"2020-11-12","close":4425.0},{"date":"2020-11-13","close":4380.0},{"date":"2020-11-16","close":4460.0},{"date":"2020-11-17","close":4420.0},{"date":"2020-11-18","close":4390.0},{"date":"2020-11-19","close":4555.0},{"date":"2020-11-20","close":4550.0},{"date":"2020-11-23","close":4490.0},{"date":"2020-11-24","close":4640.0},{"date":"2020-11-25","close":4600.0},{"date":"2020-11-26","close":4550.0},{"date":"2020-11-27","close":4580.0},{"date":"2020-11-30","close":4695.0},{"date":"2020-12-01","close":4900.0},{"date":"2020-12-02","close":5950.0},{"date":"2020-12-03","close":5750.0},{"date":"2020-12-04","close":5475.0},{"date":"2020-12-07","close":5450.0},{"date":"2020-12-08","close":5275.0},{"date":"2020-12-09","close":5425.0},{"date":"2020-12-10","close":5300.0},{"date":"2020-12-11","close":5500.0},{"date":"2020-12-14","close":7150.0},{"date":"2020-12-15","close":8750.0},{"date":"2020-12-16","close":9975.0},{"date":"2020-12-17","close":10600.0},{"date":"2020-12-18","close":10475.0},{"date":"2020-12-21","close":9025.0},{"date":"2020-12-22","close":7675.0},{"date":"2020-12-23","close":6775.0},{"date":"2020-12-24","close":6775.0},{"date":"2020-12-28","close":6625.0},{"date":"2020-12-29","close":7300.0},{"date":"2020-12-30","close":7250.0},{"date":"2021-01-04","close":7600.0},{"date":"2021-01-05","close":7400.0},{"date":"2021-01-06","close":7000.0},{"date":"2021-01-07","close":7100.0},{"date":"2021-01-08","close":6575.0},{"date":"2021-01-11","close":6300.0},{"date":"2021-01-12","close":6325.0},{"date":"2021-01-13","close":6475.0},{"date":"2021-01-14","close":6500.0},{"date":"2021-01-15","close":7275.0},{"date":"2021-01-18","close":9450.0},{"date":"2021-01-19","close":8075.0},{"date":"2021-01-20","close":8025.0},{"date":"2021-01-21","close":7425.0},{"date":"2021-01-22","close":7150.0},{"date":"2021-01-25","close":7225.0},{"date":"2021-01-26","close":7300.0},{"date":"2021-01-27","close":7000.0},{"date":"2021-01-28","close":6700.0},{"date":"2021-01-29","close":6450.0},{"date":"2021-02-01","close":6750.0},{"date":"2021-02-02","close":6750.0},{"date":"2021-02-03","close":7775.0},{"date":"2021-02-04","close":7075.0},{"date":"2021-02-05","close":6825.0},{"date":"2021-02-08","close":6450.0},{"date":"2021-02-09","close":6750.0},{"date":"2021-02-10","close":6900.0},{"date":"2021-02-15","close":6850.0},{"date":"2021-02-16","close":6600.0},{"date":"2021-02-17","close":6700.0},{"date":"2021-02-18","close":6725.0},{"date":"2021-02-19","close":6725.0},{"date":"2021-02-22","close":6550.0},{"date":"2021-02-23","close":6350.0},{"date":"2021-02-24","close":6100.0},{"date":"2021-02-25","close":6475.0},{"date":"2021-02-26","close":6075.0},{"date":"2021-03-02","close":6000.0},{"date":"2021-03-03","close":5975.0},{"date":"2021-03-04","close":5975.0},{"date":"2021-03-05","close":5675.0},{"date":"2021-03-08","close":5600.0},{"date":"2021-03-09","close":5300.0},{"date":"2021-03-10","close":5550.0},{"date":"2021-03-11","close":5725.0},{"date":"2021-03-12","close":5675.0},{"date":"2021-03-15","close":5775.0},{"date":"2021-03-16","close":6025.0},{"date":"2021-03-17","close":6100.0},{"date":"2021-03-18","close":5925.0},{"date":"2021-03-19","close":5900.0},{"date":"2021-03-22","close":6150.0},{"date":"2021-03-23","close":5900.0},{"date":"2021-03-24","close":5950.0},{"date":"2021-03-25","close":6125.0},{"date":"2021-03-26","close":6150.0},{"date":"2021-03-29","close":6200.0},{"date":"2021-03-30","close":6250.0},{"date":"2021-03-31","close":6325.0},{"date":"2021-04-01","close":6250.0},{"date":"2021-04-02","close":6950.0},{"date":"2021-04-05","close":6550.0},{"date":"2021-04-06","close":6575.0},{"date":"2021-04-07","close":6575.0},{"date":"2021-04-08","close":7200.0},{"date":"2021-04-09","close":7250.0},{"date":"2021-04-12","close":8375.0},{"date":"2021-04-13","close":8250.0},{"date":"2021-04-14","close":8100.0},{"date":"2021-04-15","close":8200.0},{"date":"2021-04-16","close":8375.0},{"date":"2021-04-19","close":8500.0},{"date":"2021-04-20","close":8375.0},{"date":"2021-04-21","close":7950.0},{"date":"2021-04-22","close":7900.0},{"date":"2021-04-23","close":7700.0},{"date":"2021-04-26","close":7700.0},{"date":"2021-04-27","close":7425.0},{"date":"2021-04-28","close":7800.0},{"date":"2021-04-29","close":7675.0},{"date":"2021-04-30","close":8150.0},{"date":"2021-05-03","close":7850.0},{"date":"2021-05-04","close":7875.0},{"date":"2021-05-06","close":7800.0},{"date":"2021-05-07","close":8125.0},{"date":"2021-05-10","close":8500.0},{"date":"2021-05-11","close":8100.0},{"date":"2021-05-12","close":8000.0},{"date":"2021-05-13","close":7850.0},{"date":"2021-05-14","close":8025.0},{"date":"2021-05-17","close":8175.0},{"date":"2021-05-18","close":8300.0},{"date":"2021-05-20","close":8300.0},{"date":"2021-05-21","close":8150.0},{"date":"2021-05-24","close":7800.0},{"date":"2021-05-25","close":7650.0},{"date":"2021-05-26","close":7725.0},{"date":"2021-05-27","close":7700.0},{"date":"2021-05-28","close":7175.0},{"date":"2021-05-31","close":7125.0},{"date":"2021-06-01","close":7175.0},{"date":"2021-06-02","close":7125.0},{"date":"2021-06-03","close":7100.0},{"date":"2021-06-04","close":7150.0},{"date":"2021-06-07","close":6850.0},{"date":"2021-06-08","close":6750.0},{"date":"2021-06-09","close":6500.0},{"date":"2021-06-10","close":6825.0},{"date":"2021-06-11","close":6750.0},{"date":"2021-06-14","close":6850.0},{"date":"2021-06-15","close":6775.0},{"date":"2021-06-16","close":6975.0},{"date":"2021-06-17","close":7000.0},{"date":"2021-06-18","close":7050.0},{"date":"2021-06-21","close":7450.0},{"date":"2021-06-22","close":7175.0},{"date":"2021-06-23","close":7025.0},{"date":"2021-06-24","close":6850.0},{"date":"2021-06-25","close":7025.0},{"date":"2021-06-28","close":7250.0},{"date":"2021-06-29","close":6950.0},{"date":"2021-06-30","close":6950.0},{"date":"2021-07-01","close":6850.0},{"date":"2021-07-02","close":6725.0},{"date":"2021-07-05","close":6775.0},{"date":"2021-07-06","close":6775.0},{"date":"2021-07-07","close":6650.0},{"date":"2021-07-08","close":6500.0},{"date":"2021-07-09","close":6450.0},{"date":"2021-07-12","close":6500.0},{"date":"2021-07-13","close":6450.0},{"date":"2021-07-14","close":6425.0},{"date":"2021-07-15","close":6400.0},{"date":"2021-07-16","close":6400.0},{"date":"2021-07-19","close":6300.0},{"date":"2021-07-20","close":6200.0},{"date":"2021-07-21","close":6150.0},{"date":"2021-07-22","close":6200.0},{"date":"2021-07-23","close":6250.0},{"date":"2021-07-26","close":6425.0},{"date":"2021-07-27","close":6450.0},{"date":"2021-07-28","close":6525.0},{"date":"2021-07-29","close":6475.0},{"date":"2021-07-30","close":6375.0},{"date":"2021-08-02","close":6825.0},{"date":"2021-08-03","close":6625.0},{"date":"2021-08-04","close":6575.0},{"date":"2021-08-05","close":6625.0},{"date":"2021-08-06","close":6650.0},{"date":"2021-08-09","close":6525.0},{"date":"2021-08-10","close":6475.0},{"date":"2021-08-11","close":6425.0},{"date":"2021-08-12","close":6675.0},{"date":"2021-08-13","close":6725.0},{"date":"2021-08-17","close":6750.0},{"date":"2021-08-18","close":6750.0},{"date":"2021-08-19","close":6700.0},{"date":"2021-08-20","close":5700.0},{"date":"2021-08-23","close":5750.0},{"date":"2021-08-24","close":5950.0},{"date":"2021-08-25","close":5975.0},{"date":"2021-08-26","close":5950.0},{"date":"2021-08-27","close":5950.0},{"date":"2021-08-30","close":5900.0},{"date":"2021-08-31","close":5875.0},{"date":"2021-09-01","close":5975.0},{"date":"2021-09-02","close":5975.0},{"date":"2021-09-03","close":6000.0},{"date":"2021-09-06","close":6500.0},{"date":"2021-09-07","close":6400.0},{"date":"2021-09-08","close":6050.0},{"date":"2021-09-09","close":6850.0},{"date":"2021-09-10","close":7275.0},{"date":"2021-09-13","close":6925.0},{"date":"2021-09-14","close":6800.0},{"date":"2021-09-15","close":6700.0},{"date":"2021-09-16","close":6450.0},{"date":"2021-09-17","close":6500.0},{"date":"2021-09-23","close":6175.0},{"date":"2021-09-24","close":6225.0},{"date":"2021-09-27","close":6600.0},{"date":"2021-09-28","close":6275.0},{"date":"2021-09-29","close":6325.0},{"date":"2021-09-30","close":6275.0},{"date":"2021-10-01","close":6075.0},{"date":"2021-10-05","close":5875.0},{"date":"2021-10-06","close":5700.0},{"date":"2021-10-07","close":6050.0},{"date":"2021-10-08","close":6150.0},{"date":"2021-10-12","close":6050.0},{"date":"2021-10-13","close":6175.0},{"date":"2021-10-14","close":6200.0},{"date":"2021-10-15","close":6175.0},{"date":"2021-10-18","close":6050.0},{"date":"2021-10-19","close":6100.0},{"date":"2021-10-20","close":6100.0},{"date":"2021-10-21","close":6000.0},{"date":"2021-10-22","close":5975.0},{"date":"2021-10-25","close":5975.0},{"date":"2021-10-26","close":5950.0},{"date":"2021-10-27","close":5900.0},{"date":"2021-10-28","close":5900.0},{"date":"2021-10-29","close":5675.0},{"date":"2021-11-01","close":5750.0},{"date":"2021-11-02","close":5750.0},{"date":"2021-11-03","close":5650.0},{"date":"2021-11-04","close":5550.0},{"date":"2021-11-05","close":5550.0},{"date":"2021-11-08","close":5575.0},{"date":"2021-11-09","close":5350.0},{"date":"2021-11-10","close":4995.0},{"date":"2021-11-11","close":4995.0},{"date":"2021-11-12","close":5100.0},{"date":"2021-11-15","close":5100.0},{"date":"2021-11-16","close":5025.0},{"date":"2021-11-17","close":4990.0},{"date":"2021-11-18","close":4850.0},{"date":"2021-11-19","close":4600.0},{"date":"2021-11-22","close":4710.0},{"date":"2021-11-23","close":4660.0},{"date":"2021-11-24","close":4600.0},{"date":"2021-11-25","close":4570.0},{"date":"2021-11-26","close":4530.0},{"date":"2021-11-29","close":4425.0},{"date":"2021-11-30","close":4115.0},{"date":"2021-12-01","close":4115.0},{"date":"2021-12-02","close":5325.0},{"date":"2021-12-03","close":5500.0},{"date":"2021-12-06","close":5025.0},{"date":"2021-12-07","close":5875.0},{"date":"2021-12-08","close":5775.0},{"date":"2021-12-09","close":5850.0},{"date":"2021-12-10","close":5700.0},{"date":"2021-12-13","close":5475.0},{"date":"2021-12-14","close":6050.0},{"date":"2021-12-15","close":5725.0},{"date":"2021-12-16","close":5875.0},{"date":"2021-12-17","close":5775.0},{"date":"2021-12-20","close":5550.0},{"date":"2021-12-21","close":6250.0},{"date":"2021-12-22","close":6275.0},{"date":"2021-12-23","close":6150.0},{"date":"2021-12-24","close":6075.0},{"date":"2021-12-27","close":6350.0},{"date":"2021-12-28","close":6325.0},{"date":"2021-12-29","close":6250.0},{"date":"2021-12-30","close":6200.0},{"date":"2022-01-03","close":6200.0},{"date":"2022-01-04","close":6025.0},{"date":"2022-01-05","close":5750.0},{"date":"2022-01-06","close":5700.0},{"date":"2022-01-07","close":5575.0},{"date":"2022-01-10","close":5425.0},{"date":"2022-01-11","close":5250.0},{"date":"2022-01-12","close":5125.0},{"date":"2022-01-13","close":5000.0},{"date":"2022-01-14","close":4955.0},{"date":"2022-01-17","close":4760.0},{"date":"2022-01-18","close":4895.0},{"date":"2022-01-19","close":4825.0},{"date":"2022-01-20","close":4860.0},{"date":"2022-01-21","close":4970.0},{"date":"2022-01-24","close":4760.0},{"date":"2022-01-25","close":4425.0},{"date":"2022-01-26","close":4525.0},{"date":"2022-01-27","close":4370.0},{"date":"2022-01-28","close":4635.0},{"date":"2022-02-03","close":4815.0},{"date":"2022-02-04","close":4725.0},{"date":"2022-02-07","close":4720.0},{"date":"2022-02-08","close":4675.0},{"date":"2022-02-09","close":4700.0},{"date":"2022-02-10","close":4685.0},{"date":"2022-02-11","close":4650.0},{"date":"2022-02-14","close":4580.0},{"date":"2022-02-15","close":4570.0},{"date":"2022-02-16","close":4645.0},{"date":"2022-02-17","close":4575.0},{"date":"2022-02-18","close":4600.0},{"date":"2022-02-21","close":4565.0},{"date":"2022-02-22","close":4445.0},{"date":"2022-02-23","close":4455.0},{"date":"2022-02-24","close":4335.0},{"date":"2022-02-25","close":4465.0},{"date":"2022-02-28","close":4525.0},{"date":"2022-03-02","close":4525.0},{"date":"2022-03-03","close":4475.0},{"date":"2022-03-04","close":4430.0},{"date":"2022-03-07","close":4350.0},{"date":"2022-03-08","close":4325.0},{"date":"2022-03-10","close":4185.0},{"date":"2022-03-11","close":4145.0},{"date":"2022-03-14","close":4120.0},{"date":"2022-03-15","close":4075.0},{"date":"2022-03-16","close":4330.0},{"date":"2022-03-17","close":4370.0},{"date":"2022-03-18","close":4365.0},{"date":"2022-03-21","close":4325.0},{"date":"2022-03-22","close":4370.0},{"date":"2022-03-23","close":4345.0},{"date":"2022-03-24","close":4315.0},{"date":"2022-03-25","close":4320.0},{"date":"2022-03-28","close":4235.0},{"date":"2022-03-29","close":4175.0},{"date":"2022-03-30","close":4180.0},{"date":"2022-03-31","close":4210.0},{"date":"2022-04-01","close":4215.0},{"date":"2022-04-04","close":4365.0},{"date":"2022-04-05","close":4555.0},{"date":"2022-04-06","close":4520.0},{"date":"2022-04-07","close":4460.0},{"date":"2022-04-08","close":4445.0},{"date":"2022-04-11","close":4455.0},{"date":"2022-04-12","close":4445.0},{"date":"2022-04-13","close":4465.0},{"date":"2022-04-14","close":4475.0},{"date":"2022-04-15","close":4455.0},{"date":"2022-04-18","close":4690.0},{"date":"2022-04-19","close":4650.0},{"date":"2022-04-20","close":4580.0},{"date":"2022-04-21","close":4555.0},{"date":"2022-04-22","close":4515.0},{"date":"2022-04-25","close":4740.0},{"date":"2022-04-26","close":4820.0},{"date":"2022-04-27","close":4625.0},{"date":"2022-04-28","close":4725.0},{"date":"2022-04-29","close":4805.0},{"date":"2022-05-02","close":5100.0},{"date":"2022-05-03","close":4955.0},{"date":"2022-05-04","close":5050.0},{"date":"2022-05-06","close":6550.0},{"date":"2022-05-09","close":6075.0},{"date":"2022-05-10","close":6050.0},{"date":"2022-05-11","close":5950.0},{"date":"2022-05-12","close":5625.0},{"date":"2022-05-13","close":5600.0},{"date":"2022-05-16","close":5475.0},{"date":"2022-05-17","close":5550.0},{"date":"2022-05-18","close":5425.0},{"date":"2022-05-19","close":5175.0},{"date":"2022-05-20","close":5175.0},{"date":"2022-05-23","close":5000.0},{"date":"2022-05-24","close":4880.0},{"date":"2022-05-25","close":5050.0},{"date":"2022-05-26","close":5075.0},{"date":"2022-05-27","close":5100.0},{"date":"2022-05-30","close":5150.0},{"date":"2022-05-31","close":5050.0},{"date":"2022-06-02","close":5075.0},{"date":"2022-06-03","close":5075.0},{"date":"2022-06-07","close":4970.0},{"date":"2022-06-08","close":4985.0},{"date":"2022-06-09","close":4775.0},{"date":"2022-06-10","close":4920.0},{"date":"2022-06-13","close":4855.0},{"date":"2022-06-14","close":4800.0},{"date":"2022-06-15","close":4765.0},{"date":"2022-06-16","close":4785.0},{"date":"2022-06-17","close":4710.0},{"date":"2022-06-20","close":4700.0},{"date":"2022-06-21","close":4675.0},{"date":"2022-06-22","close":4675.0},{"date":"2022-06-23","close":4405.0},{"date":"2022-06-24","close":4460.0},{"date":"2022-06-27","close":4650.0},{"date":"2022-06-28","close":4575.0},{"date":"2022-06-29","close":4560.0},{"date":"2022-06-30","close":4550.0},{"date":"2022-07-01","close":4520.0},{"date":"2022-07-04","close":4480.0},{"date":"2022-07-05","close":4495.0},{"date":"2022-07-06","close":4475.0},{"date":"2022-07-07","close":4480.0},{"date":"2022-07-08","close":4480.0},{"date":"2022-07-11","close":4510.0},{"date":"2022-07-12","close":4455.0},{"date":"2022-07-13","close":4475.0},{"date":"2022-07-14","close":4475.0},{"date":"2022-07-15","close":4475.0},{"date":"2022-07-18","close":4605.0},{"date":"2022-07-19","close":4650.0},{"date":"2022-07-20","close":4655.0},{"date":"2022-07-21","close":4605.0},{"date":"2022-07-22","close":4590.0},{"date":"2022-07-25","close":4505.0},{"date":"2022-07-26","close":4480.0},{"date":"2022-07-27","close":4515.0},{"date":"2022-07-28","close":4470.0},{"date":"2022-07-29","close":4525.0},{"date":"2022-08-01","close":4535.0},{"date":"2022-08-02","close":4535.0},{"date":"2022-08-03","close":4520.0},{"date":"2022-08-04","close":4500.0},{"date":"2022-08-05","close":4750.0},{"date":"2022-08-08","close":4800.0},{"date":"2022-08-09","close":4895.0},{"date":"2022-08-10","close":4775.0},{"date":"2022-08-11","close":4785.0},{"date":"2022-08-12","close":5000.0},{"date":"2022-08-16","close":4995.0},{"date":"2022-08-17","close":5100.0},{"date":"2022-08-18","close":5175.0},{"date":"2022-08-19","close":5175.0},{"date":"2022-08-22","close":4970.0},{"date":"2022-08-23","close":4935.0},{"date":"2022-08-24","close":4915.0},{"date":"2022-08-25","close":4900.0},{"date":"2022-08-26","close":4855.0},{"date":"2022-08-29","close":4635.0},{"date":"2022-08-30","close":4850.0},{"date":"2022-08-31","close":4665.0},{"date":"2022-09-01","close":4595.0},{"date":"2022-09-02","close":4550.0},{"date":"2022-09-05","close":4535.0},{"date":"2022-09-06","close":4490.0},{"date":"2022-09-07","close":4345.0},{"date":"2022-09-08","close":4350.0},{"date":"2022-09-13","close":4395.0},{"date":"2022-09-14","close":4410.0},{"date":"2022-09-15","close":4510.0},{"date":"2022-09-16","close":4470.0},{"date":"2022-09-19","close":4330.0},{"date":"2022-09-20","close":4350.0},{"date":"2022-09-21","close":4275.0},{"date":"2022-09-22","close":4245.0},{"date":"2022-09-23","close":4200.0},{"date":"2022-09-26","close":3980.0},{"date":"2022-09-27","close":3880.0},{"date":"2022-09-28","close":3805.0},{"date":"2022-09-29","close":3750.0},{"date":"2022-09-30","close":3720.0},{"date":"2022-10-04","close":3845.0},{"date":"2022-10-05","close":3820.0},{"date":"2022-10-06","close":3760.0},{"date":"2022-10-07","close":3765.0},{"date":"2022-10-11","close":3505.0},{"date":"2022-10-12","close":3515.0},{"date":"2022-10-13","close":3275.0},{"date":"2022-10-14","close":3385.0},{"date":"2022-10-17","close":3390.0},{"date":"2022-10-18","close":3455.0},{"date":"2022-10-19","close":3465.0},{"date":"2022-10-20","close":3975.0},{"date":"2022-10-21","close":3675.0},{"date":"2022-10-24","close":3685.0},{"date":"2022-10-25","close":3720.0},{"date":"2022-10-26","close":3605.0},{"date":"2022-10-27","close":3640.0},{"date":"2022-10-28","close":3595.0},{"date":"2022-10-31","close":3590.0},{"date":"2022-11-01","close":3625.0},{"date":"2022-11-02","close":3685.0},{"date":"2022-11-03","close":3820.0},{"date":"2022-11-04","close":4040.0},{"date":"2022-11-07","close":4125.0},{"date":"2022-11-08","close":4070.0},{"date":"2022-11-09","close":3980.0},{"date":"2022-11-10","close":3990.0},{"date":"2022-11-11","close":3985.0},{"date":"2022-11-14","close":3950.0},{"date":"2022-11-15","close":4015.0},{"date":"2022-11-16","close":4020.0},{"date":"2022-11-17","close":3980.0},{"date":"2022-11-18","close":3955.0},{"date":"2022-11-21","close":3900.0},{"date":"2022-11-22","close":3910.0},{"date":"2022-11-23","close":3900.0},{"date":"2022-11-24","close":3915.0},{"date":"2022-11-25","close":3920.0},{"date":"2022-11-28","close":3740.0},{"date":"2022-11-29","close":3770.0},{"date":"2022-11-30","close":3875.0},{"date":"2022-12-01","close":3920.0},{"date":"2022-12-02","close":3890.0},{"date":"2022-12-05","close":3795.0},{"date":"2022-12-06","close":3720.0},{"date":"2022-12-07","close":3755.0},{"date":"2022-12-08","close":3705.0},{"date":"2022-12-09","close":3715.0},{"date":"2022-12-12","close":3715.0},{"date":"2022-12-13","close":3755.0},{"date":"2022-12-14","close":3885.0},{"date":"2022-12-15","close":3890.0},{"date":"2022-12-16","close":3805.0},{"date":"2022-12-19","close":3850.0},{"date":"2022-12-20","close":3850.0},{"date":"2022-12-21","close":3845.0},{"date":"2022-12-22","close":3860.0},{"date":"2022-12-23","close":3780.0},{"date":"2022-12-26","close":3790.0},{"date":"2022-12-27","close":3785.0},{"date":"2022-12-28","close":3765.0},{"date":"2022-12-29","close":3750.0},{"date":"2023-01-02","close":3695.0},{"date":"2023-01-03","close":3605.0},{"date":"2023-01-04","close":3680.0},{"date":"2023-01-05","close":3645.0},{"date":"2023-01-06","close":3700.0},{"date":"2023-01-09","close":3795.0},{"date":"2023-01-10","close":3770.0},{"date":"2023-01-11","close":3825.0},{"date":"2023-01-12","close":3850.0},{"date":"2023-01-13","close":3845.0},{"date":"2023-01-16","close":3820.0},{"date":"2023-01-17","close":3840.0},{"date":"2023-01-18","close":3850.0},{"date":"2023-01-19","close":3815.0},{"date":"2023-01-20","close":3865.0},{"date":"2023-01-25","close":3895.0},{"date":"2023-01-26","close":3885.0},{"date":"2023-01-27","close":3900.0},{"date":"2023-01-30","close":3900.0},{"date":"2023-01-31","close":3900.0},{"date":"2023-02-01","close":3900.0},{"date":"2023-02-02","close":3940.0},{"date":"2023-02-03","close":4090.0},{"date":"2023-02-06","close":4090.0},{"date":"2023-02-07","close":4170.0},{"date":"2023-02-08","close":4175.0},{"date":"2023-02-09","close":4175.0},{"date":"2023-02-10","close":4120.0},{"date":"2023-02-13","close":4095.0},{"date":"2023-02-14","close":4050.0},{"date":"2023-02-15","close":3990.0},{"date":"2023-02-16","close":4020.0},{"date":"2023-02-17","close":4010.0},{"date":"2023-02-20","close":4000.0},{"date":"2023-02-21","close":3970.0},{"date":"2023-02-22","close":3890.0},{"date":"2023-02-23","close":3920.0},{"date":"2023-02-24","close":3890.0},{"date":"2023-02-27","close":3875.0},{"date":"2023-02-28","close":3815.0},{"date":"2023-03-02","close":3880.0},{"date":"2023-03-03","close":3880.0},{"date":"2023-03-06","close":3850.0},{"date":"2023-03-07","close":3850.0},{"date":"2023-03-08","close":3820.0},{"date":"2023-03-09","close":4000.0},{"date":"2023-03-10","close":3860.0},{"date":"2023-03-13","close":3860.0},{"date":"2023-03-14","close":3730.0},{"date":"2023-03-15","close":3735.0},{"date":"2023-03-16","close":3720.0},{"date":"2023-03-17","close":3800.0},{"date":"2023-03-20","close":3795.0},{"date":"2023-03-21","close":3795.0},{"date":"2023-03-22","close":3800.0},{"date":"2023-03-23","close":3800.0},{"date":"2023-03-24","close":3840.0},{"date":"2023-03-27","close":3820.0},{"date":"2023-03-28","close":3850.0},{"date":"2023-03-29","close":3875.0},{"date":"2023-03-30","close":3820.0},{"date":"2023-03-31","close":3800.0},{"date":"2023-04-03","close":3850.0},{"date":"2023-04-04","close":3875.0},{"date":"2023-04-05","close":3910.0},{"date":"2023-04-06","close":3935.0},{"date":"2023-04-07","close":3940.0},{"date":"2023-04-10","close":3950.0},{"date":"2023-04-11","close":3885.0},{"date":"2023-04-12","close":3915.0},{"date":"2023-04-13","close":4030.0},{"date":"2023-04-14","close":4040.0},{"date":"2023-04-17","close":4000.0},{"date":"2023-04-18","close":3995.0},{"date":"2023-04-19","close":3935.0},{"date":"2023-04-20","close":3870.0},{"date":"2023-04-21","close":3850.0},{"date":"2023-04-24","close":3720.0},{"date":"2023-04-25","close":3620.0},{"date":"2023-04-26","close":3590.0},{"date":"2023-04-27","close":3540.0},{"date":"2023-04-28","close":4600.0},{"date":"2023-05-02","close":4770.0},{"date":"2023-05-03","close":4425.0},{"date":"2023-05-04","close":4245.0},{"date":"2023-05-08","close":4170.0},{"date":"2023-05-09","close":4095.0},{"date":"2023-05-10","close":4115.0},{"date":"2023-05-11","close":4155.0},{"date":"2023-05-12","close":4190.0},{"date":"2023-05-15","close":4275.0},{"date":"2023-05-16","close":4160.0},{"date":"2023-05-17","close":4165.0},{"date":"2023-05-18","close":4170.0},{"date":"2023-05-19","close":4275.0},{"date":"2023-05-22","close":4260.0},{"date":"2023-05-23","close":4275.0},{"date":"2023-05-24","close":4275.0},{"date":"2023-05-25","close":4300.0},{"date":"2023-05-26","close":4100.0},{"date":"2023-05-30","close":4025.0},{"date":"2023-05-31","close":4115.0},{"date":"2023-06-01","close":4145.0},{"date":"2023-06-02","close":4125.0},{"date":"2023-06-05","close":4125.0},{"date":"2023-06-07","close":4195.0},{"date":"2023-06-08","close":4140.0},{"date":"2023-06-09","close":4140.0},{"date":"2023-06-12","close":4065.0},{"date":"2023-06-13","close":4090.0},{"date":"2023-06-14","close":3900.0},{"date":"2023-06-15","close":3900.0},{"date":"2023-06-16","close":4005.0},{"date":"2023-06-19","close":3960.0},{"date":"2023-06-20","close":3910.0},{"date":"2023-06-21","close":3905.0},{"date":"2023-06-22","close":3900.0},{"date":"2023-06-23","close":3965.0},{"date":"2023-06-26","close":3945.0},{"date":"2023-06-27","close":3940.0},{"date":"2023-06-28","close":3935.0},{"date":"2023-06-29","close":3895.0},{"date":"2023-06-30","close":3920.0},{"date":"2023-07-03","close":3905.0},{"date":"2023-07-04","close":3925.0},{"date":"2023-07-05","close":3945.0},{"date":"2023-07-06","close":3835.0},{"date":"2023-07-07","close":3825.0},{"date":"2023-07-10","close":3775.0},{"date":"2023-07-11","close":3730.0},{"date":"2023-07-12","close":3785.0},{"date":"2023-07-13","close":3800.0},{"date":"2023-07-14","close":3825.0},{"date":"2023-07-17","close":3880.0},{"date":"2023-07-18","close":3880.0},{"date":"2023-07-19","close":3955.0},{"date":"2023-07-20","close":4180.0},{"date":"2023-07-21","close":5430.0},{"date":"2023-07-24","close":4200.0},{"date":"2023-07-25","close":4005.0},{"date":"2023-07-26","close":3700.0},{"date":"2023-07-27","close":3655.0},{"date":"2023-07-28","close":3735.0},{"date":"2023-07-31","close":3795.0},{"date":"2023-08-01","close":3875.0},{"date":"2023-08-02","close":3750.0},{"date":"2023-08-03","close":3880.0},{"date":"2023-08-04","close":3895.0},{"date":"2023-08-07","close":3800.0},{"date":"2023-08-08","close":3800.0},{"date":"2023-08-09","close":3875.0},{"date":"2023-08-10","close":3870.0},{"date":"2023-08-11","close":3900.0},{"date":"2023-08-14","close":3760.0},{"date":"2023-08-16","close":3675.0},{"date":"2023-08-17","close":3695.0},{"date":"2023-08-18","close":3635.0},{"date":"2023-08-21","close":3610.0},{"date":"2023-08-22","close":3590.0},{"date":"2023-08-23","close":3610.0},{"date":"2023-08-24","close":3640.0},{"date":"2023-08-25","close":3625.0},{"date":"2023-08-28","close":3625.0},{"date":"2023-08-29","close":3590.0},{"date":"2023-08-30","close":3630.0},{"date":"2023-08-31","close":3590.0},{"date":"2023-09-01","close":3760.0},{"date":"2023-09-04","close":3710.0},{"date":"2023-09-05","close":3705.0},{"date":"2023-09-06","close":3735.0},{"date":"2023-09-07","close":3665.0},{"date":"2023-09-08","close":3675.0},{"date":"2023-09-11","close":3715.0},{"date":"2023-09-12","close":3680.0},{"date":"2023-09-13","close":3805.0},{"date":"2023-09-14","close":4925.0},{"date":"2023-09-15","close":4600.0},{"date":"2023-09-18","close":4390.0},{"date":"2023-09-19","close":4150.0},{"date":"2023-09-20","close":4585.0},{"date":"2023-09-21","close":5145.0},{"date":"2023-09-22","close":5000.0},{"date":"2023-09-25","close":4675.0},{"date":"2023-09-26","close":4480.0},{"date":"2023-09-27","close":4575.0},{"date":"2023-10-04","close":4500.0},{"date":"2023-10-05","close":4705.0},{"date":"2023-10-06","close":4675.0},{"date":"2023-10-10","close":4455.0},{"date":"2023-10-11","close":4490.0},{"date":"2023-10-12","close":4490.0},{"date":"2023-10-13","close":4430.0},{"date":"2023-10-16","close":4215.0},{"date":"2023-10-17","close":4535.0},{"date":"2023-10-18","close":4770.0},{"date":"2023-10-19","close":4600.0},{"date":"2023-10-20","close":5000.0},{"date":"2023-10-23","close":5255.0},{"date":"2023-10-24","close":5160.0},{"date":"2023-10-25","close":5005.0},{"date":"2023-10-26","close":5850.0},{"date":"2023-10-27","close":5155.0},{"date":"2023-10-30","close":5625.0},{"date":"2023-10-31","close":5950.0},{"date":"2023-11-01","close":5910.0},{"date":"2023-11-02","close":5900.0},{"date":"2023-11-03","close":6135.0},{"date":"2023-11-06","close":5800.0},{"date":"2023-11-07","close":5815.0},{"date":"2023-11-08","close":5775.0},{"date":"2023-11-09","close":5580.0},{"date":"2023-11-10","close":5650.0},{"date":"2023-11-13","close":5415.0},{"date":"2023-11-14","close":6265.0},{"date":"2023-11-15","close":6330.0},{"date":"2023-11-16","close":6210.0},{"date":"2023-11-17","close":6970.0},{"date":"2023-11-20","close":7500.0},{"date":"2023-11-21","close":8500.0},{"date":"2023-11-22","close":7850.0},{"date":"2023-11-23","close":7930.0},{"date":"2023-11-24","close":7375.0},{"date":"2023-11-27","close":7960.0},{"date":"2023-11-28","close":7470.0},{"date":"2023-11-29","close":7180.0},{"date":"2023-11-30","close":7475.0},{"date":"2023-12-01","close":6550.0},{"date":"2023-12-04","close":5980.0},{"date":"2023-12-05","close":5775.0},{"date":"2023-12-06","close":5890.0},{"date":"2023-12-07","close":5600.0},{"date":"2023-12-08","close":5865.0},{"date":"2023-12-11","close":5925.0},{"date":"2023-12-12","close":5845.0},{"date":"2023-12-13","close":5740.0},{"date":"2023-12-14","close":5745.0},{"date":"2023-12-15","close":5645.0},{"date":"2023-12-18","close":5460.0},{"date":"2023-12-19","close":5350.0},{"date":"2023-12-20","close":5295.0},{"date":"2023-12-21","close":5420.0},{"date":"2023-12-22","close":5660.0},{"date":"2023-12-26","close":5550.0},{"date":"2023-12-27","close":5600.0},{"date":"2023-12-28","close":5680.0},{"date":"2024-01-02","close":6100.0},{"date":"2024-01-03","close":5940.0},{"date":"2024-01-04","close":6010.0},{"date":"2024-01-05","close":6005.0},{"date":"2024-01-08","close":5890.0},{"date":"2024-01-09","close":5945.0},{"date":"2024-01-10","close":5945.0},{"date":"2024-01-11","close":5945.0},{"date":"2024-01-12","close":5840.0},{"date":"2024-01-15","close":5690.0},{"date":"2024-01-16","close":5765.0},{"date":"2024-01-17","close":5745.0},{"date":"2024-01-18","close":5645.0},{"date":"2024-01-19","close":5635.0},{"date":"2024-01-22","close":5675.0},{"date":"2024-01-23","close":5825.0},{"date":"2024-01-24","close":5635.0},{"date":"2024-01-25","close":5600.0},{"date":"2024-01-26","close":5620.0},{"date":"2024-01-29","close":5590.0},{"date":"2024-01-30","close":5600.0},{"date":"2024-01-31","close":5610.0},{"date":"2024-02-01","close":5670.0},{"date":"2024-02-02","close":6550.0},{"date":"2024-02-05","close":6820.0},{"date":"2024-02-06","close":6760.0},{"date":"2024-02-07","close":6250.0},{"date":"2024-02-08","close":6280.0},{"date":"2024-02-13","close":6400.0},{"date":"2024-02-14","close":6565.0},{"date":"2024-02-15","close":6495.0},{"date":"2024-02-16","close":6700.0},{"date":"2024-02-19","close":7050.0},{"date":"2024-02-20","close":6935.0},{"date":"2024-02-21","close":6725.0},{"date":"2024-02-22","close":6990.0},{"date":"2024-02-23","close":6855.0},{"date":"2024-02-26","close":6820.0},{"date":"2024-02-27","close":7000.0},{"date":"2024-02-28","close":6525.0},{"date":"2024-02-29","close":7020.0},{"date":"2024-03-04","close":7240.0},{"date":"2024-03-05","close":7510.0},{"date":"2024-03-06","close":7035.0},{"date":"2024-03-07","close":7085.0},{"date":"2024-03-08","close":6655.0},{"date":"2024-03-11","close":6850.0},{"date":"2024-03-12","close":6680.0},{"date":"2024-03-13","close":6750.0},{"date":"2024-03-14","close":6655.0},{"date":"2024-03-15","close":6540.0},{"date":"2024-03-18","close":6500.0},{"date":"2024-03-19","close":6685.0},{"date":"2024-03-20","close":6970.0},{"date":"2024-03-21","close":6935.0},{"date":"2024-03-22","close":6830.0},{"date":"2024-03-25","close":6780.0},{"date":"2024-03-26","close":6740.0},{"date":"2024-03-27","close":6575.0},{"date":"2024-03-28","close":6830.0},{"date":"2024-03-29","close":6815.0},{"date":"2024-04-01","close":6795.0},{"date":"2024-04-02","close":6650.0},{"date":"2024-04-03","close":6550.0},{"date":"2024-04-04","close":6425.0},{"date":"2024-04-05","close":6415.0},{"date":"2024-04-08","close":6300.0},{"date":"2024-04-09","close":6330.0},{"date":"2024-04-11","close":6425.0},{"date":"2024-04-12","close":6150.0},{"date":"2024-04-15","close":5970.0},{"date":"2024-04-16","close":5805.0},{"date":"2024-04-17","close":5650.0},{"date":"2024-04-18","close":5855.0},{"date":"2024-04-19","close":5900.0},{"date":"2024-04-22","close":5890.0},{"date":"2024-04-23","close":5850.0},{"date":"2024-04-24","close":5955.0},{"date":"2024-04-25","close":5925.0},{"date":"2024-04-26","close":6600.0},{"date":"2024-04-29","close":6450.0},{"date":"2024-04-30","close":6480.0},{"date":"2024-05-02","close":6300.0},{"date":"2024-05-03","close":6130.0},{"date":"2024-05-07","close":6125.0},{"date":"2024-05-08","close":6140.0},{"date":"2024-05-09","close":6130.0},{"date":"2024-05-10","close":6125.0},{"date":"2024-05-13","close":6010.0},{"date":"2024-05-14","close":6055.0},{"date":"2024-05-16","close":6080.0},{"date":"2024-05-17","close":6100.0},{"date":"2024-05-20","close":6100.0},{"date":"2024-05-21","close":6005.0},{"date":"2024-05-22","close":5935.0},{"date":"2024-05-23","close":5855.0},{"date":"2024-05-24","close":5855.0},{"date":"2024-05-27","close":5820.0},{"date":"2024-05-28","close":5835.0},{"date":"2024-05-29","close":5995.0},{"date":"2024-05-30","close":5920.0},{"date":"2024-05-31","close":5960.0},{"date":"2024-06-03","close":6015.0},{"date":"2024-06-04","close":5920.0},{"date":"2024-06-05","close":5875.0},{"date":"2024-06-07","close":5895.0},{"date":"2024-06-10","close":5860.0},{"date":"2024-06-11","close":5810.0},{"date":"2024-06-12","close":5805.0},{"date":"2024-06-13","close":5805.0},{"date":"2024-06-14","close":5730.0},{"date":"2024-06-17","close":5685.0},{"date":"2024-06-18","close":5630.0},{"date":"2024-06-19","close":5545.0},{"date":"2024-06-20","close":5510.0},{"date":"2024-06-21","close":5525.0},{"date":"2024-06-24","close":5375.0},{"date":"2024-06-25","close":5310.0},{"date":"2024-06-26","close":5075.0},{"date":"2024-06-27","close":5355.0},{"date":"2024-06-28","close":5300.0},{"date":"2024-07-01","close":5195.0},{"date":"2024-07-02","close":5190.0},{"date":"2024-07-03","close":5260.0},{"date":"2024-07-04","close":5260.0},{"date":"2024-07-05","close":5250.0},{"date":"2024-07-08","close":5235.0},{"date":"2024-07-09","close":5225.0},{"date":"2024-07-10","close":5270.0},{"date":"2024-07-11","close":5160.0},{"date":"2024-07-12","close":5165.0},{"date":"2024-07-15","close":5120.0},{"date":"2024-07-16","close":5165.0},{"date":"2024-07-17","close":5115.0},{"date":"2024-07-18","close":5175.0},{"date":"2024-07-19","close":5195.0},{"date":"2024-07-22","close":5755.0},{"date":"2024-07-23","close":5840.0},{"date":"2024-07-24","close":5875.0},{"date":"2024-07-25","close":5740.0},{"date":"2024-07-26","close":6130.0},{"date":"2024-07-29","close":6020.0},{"date":"2024-07-30","close":6095.0},{"date":"2024-07-31","close":6055.0},{"date":"2024-08-01","close":6055.0},{"date":"2024-08-02","close":5710.0},{"date":"2024-08-05","close":5380.0},{"date":"2024-08-06","close":5505.0},{"date":"2024-08-07","close":5645.0},{"date":"2024-08-08","close":5535.0},{"date":"2024-08-09","close":5590.0},{"date":"2024-08-12","close":5600.0},{"date":"2024-08-13","close":5440.0},{"date":"2024-08-14","close":5430.0},{"date":"2024-08-16","close":5430.0},{"date":"2024-08-19","close":5445.0},{"date":"2024-08-20","close":5540.0},{"date":"2024-08-21","close":5380.0},{"date":"2024-08-22","close":5270.0},{"date":"2024-08-23","close":5270.0},{"date":"2024-08-26","close":5150.0},{"date":"2024-08-27","close":5150.0},{"date":"2024-08-28","close":5160.0},{"date":"2024-08-29","close":5140.0},{"date":"2024-08-30","close":5150.0},{"date":"2024-09-02","close":5155.0},{"date":"2024-09-03","close":5415.0},{"date":"2024-09-04","close":5150.0},{"date":"2024-09-05","close":5060.0},{"date":"2024-09-06","close":5055.0},{"date":"2024-09-09","close":5375.0},{"date":"2024-09-10","close":5375.0},{"date":"2024-09-11","close":5340.0},{"date":"2024-09-12","close":5350.0},{"date":"2024-09-13","close":5325.0},{"date":"2024-09-19","close":5355.0},{"date":"2024-09-20","close":5625.0},{"date":"2024-09-23","close":5500.0},{"date":"2024-09-24","close":5500.0},{"date":"2024-09-25","close":5465.0},{"date":"2024-09-26","close":5580.0},{"date":"2024-09-27","close":5635.0},{"date":"2024-09-30","close":5750.0},{"date":"2024-10-02","close":5995.0},{"date":"2024-10-04","close":5880.0},{"date":"2024-10-07","close":5810.0},{"date":"2024-10-08","close":5815.0},{"date":"2024-10-10","close":5735.0},{"date":"2024-10-11","close":5655.0},{"date":"2024-10-14","close":5650.0},{"date":"2024-10-15","close":5620.0},{"date":"2024-10-16","close":5690.0},{"date":"2024-10-17","close":5645.0},{"date":"2024-10-18","close":5575.0},{"date":"2024-10-21","close":5575.0},{"date":"2024-10-22","close":5435.0},{"date":"2024-10-23","close":5450.0},{"date":"2024-10-24","close":5395.0},{"date":"2024-10-25","close":5390.0},{"date":"2024-10-28","close":5355.0},{"date":"2024-10-29","close":5395.0},{"date":"2024-10-30","close":5325.0},{"date":"2024-10-31","close":5325.0},{"date":"2024-11-01","close":5315.0},{"date":"2024-11-04","close":5310.0},{"date":"2024-11-05","close":5330.0},{"date":"2024-11-06","close":5325.0},{"date":"2024-11-07","close":5330.0},{"date":"2024-11-08","close":5290.0},{"date":"2024-11-11","close":5190.0},{"date":"2024-11-12","close":5145.0},{"date":"2024-11-13","close":5020.0},{"date":"2024-11-14","close":5010.0},{"date":"2024-11-15","close":5075.0},{"date":"2024-11-18","close":5090.0},{"date":"2024-11-19","close":5055.0},{"date":"2024-11-20","close":5145.0},{"date":"2024-11-21","close":5105.0},{"date":"2024-11-22","close":5000.0},{"date":"2024-11-25","close":5140.0},{"date":"2024-11-26","close":5060.0},{"date":"2024-11-27","close":5055.0},{"date":"2024-11-28","close":5075.0},{"date":"2024-11-29","close":5025.0},{"date":"2024-12-02","close":5000.0},{"date":"2024-12-03","close":5015.0},{"date":"2024-12-04","close":5390.0},{"date":"2024-12-05","close":4960.0},{"date":"2024-12-06","close":5095.0},{"date":"2024-12-09","close":5005.0},{"date":"2024-12-10","close":4980.0},{"date":"2024-12-11","close":5075.0},{"date":"2024-12-12","close":5035.0},{"date":"2024-12-13","close":4975.0},{"date":"2024-12-16","close":4955.0},{"date":"2024-12-17","close":4975.0},{"date":"2024-12-18","close":4930.0},{"date":"2024-12-19","close":4850.0},{"date":"2024-12-20","close":4820.0},{"date":"2024-12-23","close":4840.0},{"date":"2024-12-24","close":4920.0},{"date":"2024-12-26","close":4930.0},{"date":"2024-12-27","close":4820.0},{"date":"2024-12-30","close":4885.0},{"date":"2025-01-02","close":4930.0},{"date":"2025-01-03","close":5055.0},{"date":"2025-01-06","close":5060.0},{"date":"2025-01-07","close":5030.0},{"date":"2025-01-08","close":5040.0},{"date":"2025-01-09","close":5000.0},{"date":"2025-01-10","close":5000.0},{"date":"2025-01-13","close":4965.0},{"date":"2025-01-14","close":4940.0},{"date":"2025-01-15","close":4945.0},{"date":"2025-01-16","close":4925.0},{"date":"2025-01-17","close":4970.0},{"date":"2025-01-20","close":4940.0},{"date":"2025-01-21","close":4910.0},{"date":"2025-01-22","close":4895.0},{"date":"2025-01-23","close":4895.0},{"date":"2025-01-24","close":4895.0},{"date":"2025-01-31","close":4895.0},{"date":"2025-02-03","close":4860.0},{"date":"2025-02-04","close":4810.0},{"date":"2025-02-05","close":4825.0},{"date":"2025-02-06","close":4800.0},{"date":"2025-02-07","close":4865.0},{"date":"2025-02-10","close":4840.0},{"date":"2025-02-11","close":4890.0},{"date":"2025-02-12","close":4870.0},{"date":"2025-02-13","close":4900.0},{"date":"2025-02-14","close":4950.0},{"date":"2025-02-17","close":4925.0},{"date":"2025-02-18","close":4930.0},{"date":"2025-02-19","close":4905.0},{"date":"2025-02-20","close":4910.0},{"date":"2025-02-21","close":4880.0},{"date":"2025-02-24","close":4855.0},{"date":"2025-02-25","close":4850.0},{"date":"2025-02-26","close":4840.0},{"date":"2025-02-27","close":4850.0},{"date":"2025-02-28","close":4825.0},{"date":"2025-03-04","close":4735.0},{"date":"2025-03-05","close":4660.0},{"date":"2025-03-06","close":4635.0},{"date":"2025-03-07","close":4615.0},{"date":"2025-03-10","close":4615.0},{"date":"2025-03-11","close":4600.0},{"date":"2025-03-12","close":4590.0},{"date":"2025-03-13","close":4575.0},{"date":"2025-03-14","close":4610.0},{"date":"2025-03-17","close":4675.0},{"date":"2025-03-18","close":4815.0},{"date":"2025-03-19","close":4805.0},{"date":"2025-03-20","close":4800.0},{"date":"2025-03-21","close":4860.0},{"date":"2025-03-24","close":4900.0},{"date":"2025-03-25","close":4870.0},{"date":"2025-03-26","close":4910.0},{"date":"2025-03-27","close":5005.0},{"date":"2025-03-28","close":5125.0},{"date":"2025-03-31","close":5150.0},{"date":"2025-04-01","close":5235.0},{"date":"2025-04-02","close":5095.0},{"date":"2025-04-03","close":5095.0},{"date":"2025-04-04","close":5065.0},{"date":"2025-04-07","close":4950.0},{"date":"2025-04-08","close":4995.0},{"date":"2025-04-09","close":4975.0},{"date":"2025-04-10","close":5070.0},{"date":"2025-04-11","close":5080.0},{"date":"2025-04-14","close":5150.0},{"date":"2025-04-15","close":5085.0},{"date":"2025-04-16","close":5135.0},{"date":"2025-04-17","close":5145.0},{"date":"2025-04-18","close":5150.0},{"date":"2025-04-21","close":5145.0},{"date":"2025-04-22","close":5460.0},{"date":"2025-04-23","close":7095.0},{"date":"2025-04-24","close":7135.0},{"date":"2025-04-25","close":6710.0},{"date":"2025-04-28","close":6300.0},{"date":"2025-04-29","close":6765.0},{"date":"2025-04-30","close":6850.0},{"date":"2025-05-02","close":6690.0},{"date":"2025-05-07","close":6800.0},{"date":"2025-05-08","close":6600.0},{"date":"2025-05-09","close":6550.0},{"date":"2025-05-12","close":6455.0},{"date":"2025-05-13","close":6505.0},{"date":"2025-05-14","close":6485.0},{"date":"2025-05-15","close":6420.0},{"date":"2025-05-16","close":6255.0},{"date":"2025-05-19","close":6330.0},{"date":"2025-05-20","close":6425.0},{"date":"2025-05-21","close":6505.0},{"date":"2025-05-22","close":6480.0},{"date":"2025-05-23","close":6450.0},{"date":"2025-05-26","close":6495.0},{"date":"2025-05-27","close":6410.0},{"date":"2025-05-28","close":6370.0},{"date":"2025-05-29","close":6405.0},{"date":"2025-05-30","close":6420.0},{"date":"2025-06-02","close":6600.0},{"date":"2025-06-04","close":6480.0},{"date":"2025-06-05","close":6475.0},{"date":"2025-06-09","close":6450.0},{"date":"2025-06-10","close":6425.0},{"date":"2025-06-11","close":6455.0},{"date":"2025-06-12","close":6575.0},{"date":"2025-06-13","close":6495.0},{"date":"2025-06-16","close":6425.0},{"date":"2025-06-17","close":6420.0},{"date":"2025-06-18","close":6375.0},{"date":"2025-06-19","close":6275.0},{"date":"2025-06-20","close":6225.0},{"date":"2025-06-23","close":6100.0},{"date":"2025-06-24","close":6210.0},{"date":"2025-06-25","close":6130.0},{"date":"2025-06-26","close":6020.0},{"date":"2025-06-27","close":6015.0},{"date":"2025-06-30","close":6025.0},{"date":"2025-07-01","close":6035.0},{"date":"2025-07-02","close":5975.0},{"date":"2025-07-03","close":6220.0},{"date":"2025-07-04","close":6115.0},{"date":"2025-07-07","close":6000.0},{"date":"2025-07-08","close":6000.0},{"date":"2025-07-09","close":6025.0},{"date":"2025-07-10","close":6000.0},{"date":"2025-07-11","close":6050.0},{"date":"2025-07-14","close":6015.0},{"date":"2025-07-15","close":6040.0},{"date":"2025-07-16","close":6010.0},{"date":"2025-07-17","close":6050.0},{"date":"2025-07-18","close":6045.0},{"date":"2025-07-21","close":6010.0},{"date":"2025-07-22","close":5890.0},{"date":"2025-07-23","close":5835.0},{"date":"2025-07-24","close":5800.0},{"date":"2025-07-25","close":5810.0},{"date":"2025-07-28","close":5870.0},{"date":"2025-07-29","close":5880.0},{"date":"2025-07-30","close":5955.0},{"date":"2025-07-31","close":5955.0},{"date":"2025-08-01","close":5810.0},{"date":"2025-08-04","close":6175.0},{"date":"2025-08-05","close":6250.0},{"date":"2025-08-06","close":6115.0},{"date":"2025-08-07","close":6030.0},{"date":"2025-08-08","close":6045.0},{"date":"2025-08-11","close":5990.0},{"date":"2025-08-12","close":6000.0},{"date":"2025-08-13","close":5985.0},{"date":"2025-08-14","close":6005.0},{"date":"2025-08-18","close":5890.0},{"date":"2025-08-19","close":5845.0},{"date":"2025-08-20","close":5840.0},{"date":"2025-08-21","close":5910.0},{"date":"2025-08-22","close":5900.0},{"date":"2025-08-25","close":5875.0},{"date":"2025-08-26","close":5840.0},{"date":"2025-08-27","close":5750.0},{"date":"2025-08-28","close":5675.0},{"date":"2025-08-29","close":5500.0},{"date":"2025-09-01","close":5470.0},{"date":"2025-09-02","close":5470.0},{"date":"2025-09-03","close":5435.0},{"date":"2025-09-04","close":5485.0},{"date":"2025-09-05","close":5550.0},{"date":"2025-09-08","close":5540.0},{"date":"2025-09-09","close":5560.0},{"date":"2025-09-10","close":5575.0},{"date":"2025-09-11","close":5600.0},{"date":"2025-09-12","close":5500.0},{"date":"2025-09-15","close":5475.0},{"date":"2025-09-16","close":5380.0},{"date":"2025-09-17","close":5400.0},{"date":"2025-09-18","close":5365.0},{"date":"2025-09-19","close":5365.0},{"date":"2025-09-22","close":5365.0},{"date":"2025-09-23","close":5950.0},{"date":"2025-09-24","close":5745.0},{"date":"2025-09-25","close":5540.0},{"date":"2025-09-26","close":5390.0},{"date":"2025-09-29","close":5790.0},{"date":"2025-09-30","close":5700.0},{"date":"2025-10-01","close":5690.0},{"date":"2025-10-02","close":5820.0},{"date":"2025-10-10","close":6360.0},{"date":"2025-10-13","close":6225.0},{"date":"2025-10-14","close":6340.0},{"date":"2025-10-15","close":6335.0},{"date":"2025-10-16","close":6270.0},{"date":"2025-10-17","close":6185.0},{"date":"2025-10-20","close":6045.0},{"date":"2025-10-21","close":5995.0},{"date":"2025-10-22","close":5995.0},{"date":"2025-10-23","close":5915.0},{"date":"2025-10-24","close":6030.0},{"date":"2025-10-27","close":6145.0},{"date":"2025-10-28","close":5965.0},{"date":"2025-10-29","close":5865.0},{"date":"2025-10-30","close":5950.0},{"date":"2025-10-31","close":6005.0},{"date":"2025-11-03","close":5895.0},{"date":"2025-11-04","close":6075.0},{"date":"2025-11-05","close":6060.0},{"date":"2025-11-06","close":5925.0},{"date":"2025-11-07","close":6000.0},{"date":"2025-11-10","close":6125.0},{"date":"2025-11-11","close":6090.0},{"date":"2025-11-12","close":6220.0},{"date":"2025-11-13","close":6295.0},{"date":"2025-11-14","close":6115.0},{"date":"2025-11-17","close":6150.0},{"date":"2025-11-18","close":5940.0},{"date":"2025-11-19","close":5975.0},{"date":"2025-11-20","close":5990.0},{"date":"2025-11-21","close":5880.0},{"date":"2025-11-24","close":5765.0},{"date":"2025-11-25","close":5770.0},{"date":"2025-11-26","close":5840.0},{"date":"2025-11-27","close":5900.0},{"date":"2025-11-28","close":6190.0},{"date":"2025-12-01","close":6360.0},{"date":"2025-12-02","close":6345.0},{"date":"2025-12-03","close":6225.0},{"date":"2025-12-04","close":6155.0},{"date":"2025-12-05","close":6120.0},{"date":"2025-12-08","close":6065.0},{"date":"2025-12-09","close":6370.0},{"date":"2025-12-10","close":6300.0},{"date":"2025-12-11","close":6280.0},{"date":"2025-12-12","close":6225.0},{"date":"2025-12-15","close":6220.0},{"date":"2025-12-16","close":6080.0},{"date":"2025-12-17","close":5985.0},{"date":"2025-12-18","close":5900.0},{"date":"2025-12-19","close":5965.0},{"date":"2025-12-22","close":5900.0},{"date":"2025-12-23","close":5815.0},{"date":"2025-12-24","close":5640.0},{"date":"2025-12-26","close":5495.0},{"date":"2025-12-29","close":5610.0},{"date":"2025-12-30","close":5455.0},{"date":"2026-01-02","close":5465.0},{"date":"2026-01-05","close":5430.0},{"date":"2026-01-06","close":5355.0},{"date":"2026-01-07","close":5350.0},{"date":"2026-01-08","close":5235.0},{"date":"2026-01-09","close":5190.0},{"date":"2026-01-12","close":5265.0},{"date":"2026-01-13","close":5240.0},{"date":"2026-01-14","close":5240.0},{"date":"2026-01-15","close":5370.0},{"date":"2026-01-16","close":5325.0},{"date":"2026-01-19","close":5215.0},{"date":"2026-01-20","close":5215.0},{"date":"2026-01-21","close":5080.0},{"date":"2026-01-22","close":5155.0},{"date":"2026-01-23","close":5225.0},{"date":"2026-01-26","close":5375.0},{"date":"2026-01-27","close":5445.0},{"date":"2026-01-28","close":5375.0},{"date":"2026-01-29","close":5360.0},{"date":"2026-01-30","close":5250.0},{"date":"2026-02-02","close":5100.0},{"date":"2026-02-03","close":5315.0},{"date":"2026-02-04","close":5390.0},{"date":"2026-02-05","close":5535.0},{"date":"2026-02-06","close":5430.0},{"date":"2026-02-09","close":5685.0},{"date":"2026-02-10","close":5460.0},{"date":"2026-02-11","close":5480.0},{"date":"2026-02-12","close":5650.0},{"date":"2026-02-13","close":5500.0},{"date":"2026-02-19","close":5485.0},{"date":"2026-02-20","close":5415.0},{"date":"2026-02-23","close":5690.0},{"date":"2026-02-24","close":5720.0},{"date":"2026-02-25","close":5740.0},{"date":"2026-02-26","close":5550.0},{"date":"2026-02-27","close":5425.0},{"date":"2026-03-03","close":5500.0},{"date":"2026-03-04","close":5040.0},{"date":"2026-03-05","close":5425.0},{"date":"2026-03-06","close":5425.0},{"date":"2026-03-09","close":5200.0},{"date":"2026-03-10","close":5340.0},{"date":"2026-03-11","close":5360.0},{"date":"2026-03-12","close":5505.0},{"date":"2026-03-13","close":5475.0},{"date":"2026-03-16","close":5440.0},{"date":"2026-03-17","close":5450.0},{"date":"2026-03-18","close":5415.0},{"date":"2026-03-19","close":5510.0},{"date":"2026-03-20","close":5465.0},{"date":"2026-03-23","close":5200.0},{"date":"2026-03-24","close":5290.0},{"date":"2026-03-25","close":5450.0},{"date":"2026-03-26","close":5350.0},{"date":"2026-03-27","close":5420.0},{"date":"2026-03-30","close":5280.0},{"date":"2026-03-31","close":5200.0},{"date":"2026-04-01","close":5185.0},{"date":"2026-04-02","close":5110.0},{"date":"2026-04-03","close":5265.0},{"date":"2026-04-06","close":5150.0},{"date":"2026-04-07","close":5115.0},{"date":"2026-04-08","close":5135.0},{"date":"2026-04-09","close":5140.0},{"date":"2026-04-10","close":5175.0},{"date":"2026-04-13","close":5175.0},{"date":"2026-04-14","close":5365.0},{"date":"2026-04-15","close":5375.0},{"date":"2026-04-16","close":5400.0},{"date":"2026-04-17","close":5570.0},{"date":"2026-04-20","close":5395.0},{"date":"2026-04-21","close":5300.0},{"date":"2026-04-22","close":5260.0},{"date":"2026-04-23","close":5260.0},{"date":"2026-04-24","close":5250.0},{"date":"2026-04-27","close":5310.0},{"date":"2026-04-28","close":5325.0},{"date":"2026-04-29","close":5285.0},{"date":"2026-04-30","close":5225.0},{"date":"2026-05-04","close":5170.0},{"date":"2026-05-06","close":5065.0},{"date":"2026-05-07","close":4950.0},{"date":"2026-05-08","close":5000.0},{"date":"2026-05-11","close":4890.0},{"date":"2026-05-12","close":4795.0},{"date":"2026-05-13","close":5000.0},{"date":"2026-05-14","close":4890.0},{"date":"2026-05-15","close":4740.0},{"date":"2026-05-18","close":4790.0},{"date":"2026-05-19","close":4760.0},{"date":"2026-05-20","close":4670.0},{"date":"2026-05-21","close":4650.0},{"date":"2026-05-22","close":4850.0},{"date":"2026-05-26","close":4750.0},{"date":"2026-05-27","close":4760.0},{"date":"2026-05-28","close":4860.0},{"date":"2026-05-29","close":4775.0},{"date":"2026-06-01","close":4620.0},{"date":"2026-06-02","close":4575.0},{"date":"2026-06-04","close":4550.0},{"date":"2026-06-05","close":4540.0},{"date":"2026-06-08","close":4425.0},{"date":"2026-06-09","close":4530.0},{"date":"2026-06-10","close":4500.0},{"date":"2026-06-11","close":4450.0},{"date":"2026-06-12","close":4450.0},{"date":"2026-06-15","close":4450.0},{"date":"2026-06-16","close":4475.0},{"date":"2026-06-17","close":4540.0},{"date":"2026-06-18","close":4540.0},{"date":"2026-06-19","close":4495.0},{"date":"2026-06-22","close":4390.0},{"date":"2026-06-23","close":4355.0},{"date":"2026-06-24","close":4230.0},{"date":"2026-06-25","close":4100.0},{"date":"2026-06-26","close":3900.0},{"date":"2026-06-29","close":4120.0},{"date":"2026-06-30","close":4155.0},{"date":"2026-07-01","close":4150.0},{"date":"2026-07-02","close":4065.0},{"date":"2026-07-03","close":4120.0},{"date":"2026-07-06","close":4115.0},{"date":"2026-07-07","close":3995.0},{"date":"2026-07-08","close":4000.0},{"date":"2026-07-09","close":4085.0},{"date":"2026-07-10","close":4210.0},{"date":"2026-07-13","close":4120.0},{"date":"2026-07-14","close":4130.0},{"date":"2026-07-15","close":4065.0},{"date":"2026-07-16","close":4070.0},{"date":"2026-07-20","close":4070.0},{"date":"2026-07-21","close":4070.0},{"date":"2026-07-22","close":4070.0},{"date":"2026-07-23","close":4070.0},{"date":"2026-07-24","close":4070.0},{"date":"2026-07-27","close":4070.0},{"date":"2026-07-28","close":4070.0},{"date":"2026-07-29","close":4070.0},{"date":"2026-07-30","close":4070.0},{"date":"2026-07-31","close":4070.0},{"date":"2026-08-03","close":4070.0},{"date":"2026-08-04","close":4070.0},{"date":"2026-08-05","close":4070.0},{"date":"2026-08-06","close":4070.0},{"date":"2026-08-07","close":4070.0},{"date":"2026-08-10","close":4070.0},{"date":"2026-08-11","close":4230.0},{"date":"2026-08-12","close":4145.0},{"date":"2026-08-13","close":4140.0},{"date":"2026-08-14","close":4120.0},{"date":"2026-08-18","close":3995.0},{"date":"2026-08-19","close":3920.0},{"date":"2026-08-20","close":4015.0},{"date":"2026-08-21","close":4205.0},{"date":"2026-08-24","close":4230.0},{"date":"2026-08-25","close":4565.0},{"date":"2026-08-26","close":4570.0},{"date":"2026-08-27","close":4605.0},{"date":"2026-08-28","close":4760.0},{"date":"2026-08-31","close":4810.0},{"date":"2026-09-01","close":4800.0},{"date":"2026-09-02","close":5050.0},{"date":"2026-09-03","close":5280.0},{"date":"2026-09-04","close":5300.0},{"date":"2026-09-07","close":5730.0},{"date":"2026-09-08","close":5780.0},{"date":"2026-09-09","close":4990.0},{"date":"2026-09-10","close":4685.0},{"date":"2026-09-11","close":4680.0},{"date":"2026-09-14","close":4540.0},{"date":"2026-09-15","close":4565.0},{"date":"2026-09-16","close":4535.0},{"date":"2026-09-17","close":4595.0},{"date":"2026-09-18","close":4550.0},{"date":"2026-09-21","close":4500.0},{"date":"2026-09-22","close":4465.0},{"date":"2026-09-23","close":4355.0},{"date":"2026-09-28","close":4340.0},{"date":"2026-09-29","close":4230.0},{"date":"2026-09-30","close":4330.0},{"date":"2026-10-01","close":4310.0},{"date":"2026-10-02","close":4240.0},{"date":"2026-10-06","close":4150.0},{"date":"2026-10-07","close":4140.0},{"date":"2026-10-08","close":4240.0},{"date":"2026-10-12","close":4230.0},{"date":"2026-10-13","close":4175.0},{"date":"2026-10-14","close":4195.0},{"date":"2026-10-15","close":4050.0},{"date":"2026-10-16","close":3975.0},{"date":"2026-10-19","close":4025.0},{"date":"2026-10-20","close":3895.0},{"date":"2026-10-21","close":3825.0},{"date":"2026-10-22","close":3740.0},{"date":"2026-10-23","close":3595.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2235.0,"foreign_net":-2235.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":961.0,"foreign_net":-961.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-35.0,"foreign_net":35.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-2792.0,"foreign_net":2792.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-5336.0,"foreign_net":5336.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-6767.0,"foreign_net":6767.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":1659.0,"foreign_net":-1659.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-2835.0,"foreign_net":2835.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":4100.0,"foreign_net":-4100.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-7727.0,"foreign_net":7727.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-8302.0,"foreign_net":8302.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-486.0,"foreign_net":486.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":2577.0,"foreign_net":-2577.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":1086.0,"foreign_net":-1086.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-4016.0,"foreign_net":4016.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-6663.0,"foreign_net":6663.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-4885.0,"foreign_net":4885.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-9213.0,"foreign_net":9213.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-7267.0,"foreign_net":7267.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-5598.0,"foreign_net":5598.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":1431.0,"foreign_net":-1431.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-4825.0,"foreign_net":4826.0,"institution_net":-1.0},{"date":"2026-09-16","retail_net":4217.0,"foreign_net":-4217.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":3807.0,"foreign_net":-3807.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-9145.0,"foreign_net":9145.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-9174.0,"foreign_net":9174.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":17306.0,"foreign_net":-19803.0,"institution_net":2497.0},{"date":"2026-09-09","retail_net":24958.0,"foreign_net":-24958.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":34369.0,"foreign_net":-34369.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-21359.0,"foreign_net":21359.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":2235.0,"foreign_net":-2235.0,"institution_net":0},"d3":{"retail_net":3161.0,"foreign_net":-3161.0,"institution_net":0},"d7":{"retail_net":-10075.0,"foreign_net":10075.0,"institution_net":0},"d14":{"retail_net":-21662.0,"foreign_net":21662.0,"institution_net":0},"d30":{"retail_net":-17719.0,"foreign_net":15223.0,"institution_net":2496.0}},"analysis":"최근 5일 외국인 순매수 4967.00, 기관 순매수 0.00. 30일 누적: 외국인 1.52만, 기관 2496.00.","foreign_flow":4967.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":3620.0,"low_30d":3530.0,"support":3772.0,"high_30d":5950.0,"change_1d":-3.2,"change_7d":-10.7,"change_30d":-37.8,"resistance":5708.0,"position_in_range":4.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.54,"per":null,"quarter":"2024-Q4"},{"pbr":5.83,"per":null,"quarter":"2025-Q1"},{"pbr":6.8,"per":null,"quarter":"2025-Q2"},{"pbr":6.36,"per":287.88,"quarter":"2025-Q3"},{"pbr":6.11,"per":null,"quarter":"2025-Q4"},{"pbr":5.86,"per":null,"quarter":"2026-Q1"},{"pbr":4.66,"per":null,"quarter":"2026-Q2"},{"pbr":2.82,"per":null,"quarter":"현재"}],"timeline":[{"close":4885.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5150.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6025.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5700.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5455.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5200.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4155.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.88,"pbr_5y_low":4.66,"per_5y_avg":2919.1,"per_5y_low":287.88,"current_pbr":2.82,"current_per":null,"pbr_5y_high":6.8,"per_5y_high":6818.75,"pbr_5y_median":5.86,"per_5y_median":1650.68,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 18 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +2.8%"},"momentum":{"grade":"F","reason":"RSI 18"},"valuation":{"grade":"C","reason":"적자 (EPS -7, PBR 2.81x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.4%"},"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":0.17,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.41,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.46,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.46,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":43.79,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.59,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.28,"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":5.54,"per":null,"close":4885.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.83,"per":null,"close":5150.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.8,"per":1650.68,"close":6025.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.36,"per":287.88,"close":5700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.11,"per":6818.75,"close":5455.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.86,"per":null,"close":5200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.66,"per":null,"close":4155.0,"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":"2.8배"},{"label":"ROE","value":"0.4%"}],"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":5.25,"pbr":null,"per":null,"roa":0.0016637283950917529,"roe":0.004099072914728451,"revenue":9701712924.0,"market_cap":null,"net_income":81528795.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.43793668956020326,"total_assets":49003668652.0,"total_equity":19889569348.0,"profit_margin":0.008403546429240849,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":231013141.0,"operating_margin":0.023811582842089875},{"eps":-7.75,"pbr":4.02,"per":null,"roa":-0.0024689344850215606,"roe":-0.00606088908518822,"revenue":9433733122.0,"market_cap":80200000000.0,"net_income":-119998685.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4214597514665626,"total_assets":48603430236.0,"total_equity":19798858437.0,"profit_margin":-0.012720169571063682,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":34628475.0,"operating_margin":0.0036707075080642717},{"eps":-13.0,"pbr":null,"per":null,"roa":-0.004126110465278318,"roe":-0.010111665331317797,"revenue":9534802831.0,"market_cap":null,"net_income":-201412817.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3251967649418927,"total_assets":48814208610.0,"total_equity":19918857122.0,"profit_margin":-0.021123962453125634,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-294089953.0,"operating_margin":-0.03084384210272717},{"eps":8.55,"pbr":null,"per":null,"roa":0.0028577954422788934,"roe":0.00663555204139504,"revenue":9534984647.0,"market_cap":null,"net_income":132773140.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.42536180058518347,"total_assets":46459987316.0,"total_equity":20009358554.0,"profit_margin":0.013924840460207193,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":252655302.0,"operating_margin":0.026497714611369946},{"eps":3.7,"pbr":null,"per":null,"roa":0.0013051395321880277,"roe":0.0028879920858380695,"revenue":8358911235.0,"market_cap":null,"net_income":57055750.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.41429533472010843,"total_assets":43716207036.0,"total_equity":19756200261.0,"profit_margin":0.006825739428970022,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":181602821.0,"operating_margin":0.021725654920176935},{"eps":1.55,"pbr":null,"per":null,"roa":0.0005311098761165912,"roe":0.0012224826451392042,"revenue":7839165466.0,"market_cap":null,"net_income":24073119.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4732194840240919,"total_assets":45326061673.0,"total_equity":19691992435.0,"profit_margin":0.003070877774478654,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":128308057.0,"operating_margin":0.016367565853342075},{"eps":6.0,"pbr":null,"per":null,"roa":0.002201393908575356,"roe":0.004750267554941397,"revenue":8566091310.0,"market_cap":null,"net_income":93427879.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4369003372204306,"total_assets":42440327756.0,"total_equity":19667919316.0,"profit_margin":0.010906710612684329,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":42787595.0,"operating_margin":0.004994996370170609},{"eps":-7.6,"pbr":null,"per":null,"roa":-0.0028795213983502698,"roe":-0.006005264416712818,"revenue":4680629865.0,"market_cap":null,"net_income":-117590810.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4943138972173353,"total_assets":40836928688.0,"total_equity":19581287657.0,"profit_margin":-0.025122860254193587,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":138408613.0,"operating_margin":0.029570510164661355},{"eps":-43.9,"pbr":null,"per":null,"roa":-0.015342244441882053,"roe":-0.03464198503432258,"revenue":6966738157.0,"market_cap":null,"net_income":-680685036.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2963322737952587,"total_assets":44366718219.0,"total_equity":19649134867.0,"profit_margin":-0.09770498340260787,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-487457735.0,"operating_margin":-0.0699692917998095},{"eps":-105.25,"pbr":null,"per":null,"roa":-0.03499007761958586,"roe":-0.08030641027759822,"revenue":5834492926.0,"market_cap":null,"net_income":-1632614858.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.37470719730546126,"total_assets":46659366571.0,"total_equity":20329819903.0,"profit_margin":-0.27982120789360265,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1461610041.0,"operating_margin":-0.25051192272197126}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":3.65,"per":null,"date":"2025-06","close":6025.0,"source":"reported"},{"eps":3.65,"per":null,"date":"2025-07","close":5955.0,"source":"reported"},{"eps":3.65,"per":null,"date":"2025-08","close":5500.0,"source":"reported"},{"eps":19.8,"per":287.88,"date":"2025-09","close":5700.0,"source":"reported"},{"eps":19.8,"per":303.28,"date":"2025-10","close":6005.0,"source":"reported"},{"eps":19.8,"per":312.63,"date":"2025-11","close":6190.0,"source":"reported"},{"eps":0.8,"per":null,"date":"2025-12","close":5455.0,"source":"reported"},{"eps":0.8,"per":null,"date":"2026-01","close":5250.0,"source":"reported"},{"eps":0.8,"per":null,"date":"2026-02","close":5425.0,"source":"reported"}],"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":"지엘팜텍","phase":"above-fold","symbol_resolved":true}