{"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":"2026-10-23T09:53:34.757750+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.0,"direction":"higher_better","percentile":58},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-145.6,"direction":"higher_better","percentile":9}],"summary":"매출 +6.0%","percentile":34},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":64.7,"direction":null,"percentile":65},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-4.5,"direction":"higher_better","percentile":41}],"summary":"RSI 65","percentile":59},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -4원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -4, PBR 2.07x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":7.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":9.55,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.02,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.16,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 9.6x, 순차입금비율 -0.0x","percentile":63}},"signals":[],"summary":"팬젠(222110)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 635.38억. 현재가 4,705원, 전일 대비 -5.5%, 30일 -4.5%. ROE -0.2%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 2207.00, 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":["추가 분석 필요"],"portfolio":null,"technical":{"macd":10.762176214548163,"grade":"B","trend":"하락","atr_14":253.21428571428572,"rsi_14":64.74358974358974,"sma_20":4811.0,"sma_60":4886.416666666667,"comment":"하락 추세, RSI 65","analysis":"RSI(14) 64.7로 강세 구간입니다. MACD(10.76)가 시그널선(-17.41)을 상회합니다(골든크로스). 현재가가 SMA20(4811)과 SMA60(4886) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4625~4997 (현재 위치 21%).","bb_lower":4625.376725597246,"bb_upper":4996.623274402754,"macd_signal":-17.40653843235552},"change_pct":-7.73,"chart_data":[{"date":"2024-10-23","open":4780,"high":4880,"low":4735,"close":4760,"volume":11439,"rsi_14":60.47,"sma_20":4565.25,"sma_60":4295.92,"sma_120":4890.33},{"date":"2024-10-24","open":4750,"high":4870,"low":4660,"close":4830,"volume":18439,"rsi_14":60.47,"sma_20":4605.75,"sma_60":4299.42,"sma_120":4883.5},{"date":"2024-10-25","open":4830,"high":5280,"low":4730,"close":5000,"volume":68355,"rsi_14":40.24,"sma_20":4654.75,"sma_60":4312.17,"sma_120":4875.25},{"date":"2024-10-28","open":5180,"high":5190,"low":4900,"close":4955,"volume":35475,"rsi_14":46.56,"sma_20":4701.25,"sma_60":4324.17,"sma_120":4866.04},{"date":"2024-10-29","open":4900,"high":5000,"low":4820,"close":4900,"volume":23645,"rsi_14":60.79,"sma_20":4744.25,"sma_60":4336.17,"sma_120":4854.62},{"date":"2024-10-30","open":4880,"high":5010,"low":4850,"close":4920,"volume":18473,"rsi_14":59.02,"sma_20":4785.75,"sma_60":4346.17,"sma_120":4843.38},{"date":"2024-10-31","open":4920,"high":4930,"low":4800,"close":4805,"volume":20053,"rsi_14":63.56,"sma_20":4821.25,"sma_60":4353.0,"sma_120":4833.83},{"date":"2024-11-01","open":4805,"high":4950,"low":4750,"close":4940,"volume":22443,"rsi_14":58.53,"sma_20":4860.0,"sma_60":4363.17,"sma_120":4824.83},{"date":"2024-11-04","open":5150,"high":5150,"low":4900,"close":5000,"volume":32272,"rsi_14":57.14,"sma_20":4839.5,"sma_60":4374.75,"sma_120":4817.33},{"date":"2024-11-05","open":5300,"high":6300,"low":4860,"close":5460,"volume":2552712,"rsi_14":71.62,"sma_20":4858.5,"sma_60":4394.92,"sma_120":4813.33},{"date":"2024-11-06","open":5640,"high":6020,"low":5280,"close":5400,"volume":644751,"rsi_14":69.97,"sma_20":4898.5,"sma_60":4420.92,"sma_120":4808.75},{"date":"2024-11-07","open":5270,"high":5560,"low":5240,"close":5560,"volume":101395,"rsi_14":71.02,"sma_20":4942.5,"sma_60":4448.92,"sma_120":4805.67},{"date":"2024-11-08","open":5500,"high":6000,"low":5300,"close":5990,"volume":278242,"rsi_14":76.79,"sma_20":5018.5,"sma_60":4481.0,"sma_120":4806.42},{"date":"2024-11-11","open":6210,"high":7770,"low":6150,"close":7210,"volume":1988717,"rsi_14":89.93,"sma_20":5141.25,"sma_60":4532.33,"sma_120":4818.17},{"date":"2024-11-12","open":7280,"high":7300,"low":6560,"close":6630,"volume":391069,"rsi_14":76.12,"sma_20":5230.25,"sma_60":4570.83,"sma_120":4825.92},{"date":"2024-11-13","open":6860,"high":7040,"low":6010,"close":6200,"volume":255977,"rsi_14":67.39,"sma_20":5299.25,"sma_60":4602.5,"sma_120":4830.08},{"date":"2024-11-14","open":6140,"high":6940,"low":6140,"close":6810,"volume":258623,"rsi_14":70.66,"sma_20":5400.0,"sma_60":4643.92,"sma_120":4839.5},{"date":"2024-11-15","open":6740,"high":6740,"low":6320,"close":6670,"volume":126522,"rsi_14":69.16,"sma_20":5488.5,"sma_60":4682.08,"sma_120":4848.42},{"date":"2024-11-18","open":6630,"high":6630,"low":6150,"close":6400,"volume":144267,"rsi_14":65.99,"sma_20":5561.5,"sma_60":4715.83,"sma_120":4855.67},{"date":"2024-11-19","open":6300,"high":6370,"low":5890,"close":6230,"volume":91470,"rsi_14":63.53,"sma_20":5633.5,"sma_60":4747.67,"sma_120":4861.42},{"date":"2024-11-20","open":6230,"high":6320,"low":5880,"close":6120,"volume":67442,"rsi_14":63.6,"sma_20":5701.5,"sma_60":4778.58,"sma_120":4866.75},{"date":"2024-11-21","open":6050,"high":6240,"low":5960,"close":6170,"volume":40461,"rsi_14":62.95,"sma_20":5768.5,"sma_60":4810.33,"sma_120":4873.67},{"date":"2024-11-22","open":6110,"high":6180,"low":5840,"close":6110,"volume":91534,"rsi_14":61.68,"sma_20":5824.0,"sma_60":4840.83,"sma_120":4878.17},{"date":"2024-11-25","open":6050,"high":6340,"low":5920,"close":6300,"volume":91102,"rsi_14":59.38,"sma_20":5891.25,"sma_60":4874.75,"sma_120":4883.17},{"date":"2024-11-26","open":6380,"high":6580,"low":6170,"close":6290,"volume":48847,"rsi_14":60.05,"sma_20":5960.75,"sma_60":4908.83,"sma_120":4885.17},{"date":"2024-11-27","open":6290,"high":6400,"low":5880,"close":6000,"volume":69944,"rsi_14":54.82,"sma_20":6014.75,"sma_60":4940.25,"sma_120":4885.17},{"date":"2024-11-28","open":6000,"high":6000,"low":5460,"close":5720,"volume":95221,"rsi_14":46.94,"sma_20":6060.5,"sma_60":4967.08,"sma_120":4883.92},{"date":"2024-11-29","open":5720,"high":5800,"low":5350,"close":5460,"volume":53625,"rsi_14":24.64,"sma_20":6086.5,"sma_60":4988.42,"sma_120":4881.5},{"date":"2024-12-02","open":5450,"high":5540,"low":5000,"close":5120,"volume":102170,"rsi_14":26.48,"sma_20":6092.5,"sma_60":5004.67,"sma_120":4876.75},{"date":"2024-12-03","open":5110,"high":5500,"low":5080,"close":5130,"volume":105989,"rsi_14":30.82,"sma_20":6076.0,"sma_60":5021.92,"sma_120":4873.17},{"date":"2024-12-04","open":5030,"high":5190,"low":4885,"close":5000,"volume":57969,"rsi_14":10.82,"sma_20":6056.0,"sma_60":5039.42,"sma_120":4868.92},{"date":"2024-12-05","open":5020,"high":5270,"low":4870,"close":4900,"volume":54241,"rsi_14":11.01,"sma_20":6023.0,"sma_60":5056.08,"sma_120":4864.58},{"date":"2024-12-06","open":4895,"high":5000,"low":4665,"close":4760,"volume":73870,"rsi_14":11.68,"sma_20":5961.5,"sma_60":5071.17,"sma_120":4858.08},{"date":"2024-12-09","open":4650,"high":4755,"low":4400,"close":4480,"volume":48654,"rsi_14":11.11,"sma_20":5825.0,"sma_60":5080.5,"sma_120":4848.5},{"date":"2024-12-10","open":4515,"high":4940,"low":4515,"close":4850,"volume":26247,"rsi_14":24.7,"sma_20":5736.0,"sma_60":5095.67,"sma_120":4840.92},{"date":"2024-12-11","open":4825,"high":5220,"low":4825,"close":5150,"volume":66346,"rsi_14":31.52,"sma_20":5683.5,"sma_60":5115.75,"sma_120":4836.17},{"date":"2024-12-12","open":5220,"high":5480,"low":5110,"close":5450,"volume":77948,"rsi_14":39.0,"sma_20":5615.5,"sma_60":5139.92,"sma_120":4834.5},{"date":"2024-12-13","open":5480,"high":5500,"low":5080,"close":5280,"volume":85036,"rsi_14":32.89,"sma_20":5546.0,"sma_60":5160.58,"sma_120":4831.0},{"date":"2024-12-16","open":5220,"high":5710,"low":5220,"close":5670,"volume":52566,"rsi_14":40.77,"sma_20":5509.5,"sma_60":5187.17,"sma_120":4831.67},{"date":"2024-12-17","open":5670,"high":5770,"low":5550,"close":5660,"volume":22095,"rsi_14":44.48,"sma_20":5481.0,"sma_60":5214.42,"sma_120":4832.75},{"date":"2024-12-18","open":5660,"high":5790,"low":5570,"close":5600,"volume":34224,"rsi_14":47.9,"sma_20":5455.0,"sma_60":5240.58,"sma_120":4834.08},{"date":"2024-12-19","open":5480,"high":5780,"low":5410,"close":5740,"volume":32438,"rsi_14":55.11,"sma_20":5433.5,"sma_60":5269.25,"sma_120":4837.17},{"date":"2024-12-20","open":5780,"high":5860,"low":5500,"close":5640,"volume":43237,"rsi_14":60.4,"sma_20":5410.0,"sma_60":5296.25,"sma_120":4840.42},{"date":"2024-12-23","open":5660,"high":5930,"low":5640,"close":5670,"volume":49859,"rsi_14":60.71,"sma_20":5378.5,"sma_60":5323.67,"sma_120":4846.42},{"date":"2024-12-24","open":5670,"high":5880,"low":5280,"close":5500,"volume":73270,"rsi_14":59.77,"sma_20":5339.0,"sma_60":5348.0,"sma_120":4850.83},{"date":"2024-12-26","open":5450,"high":5600,"low":5260,"close":5350,"volume":23940,"rsi_14":58.62,"sma_20":5306.5,"sma_60":5369.0,"sma_120":4854.62},{"date":"2024-12-27","open":5350,"high":5620,"low":5350,"close":5500,"volume":43132,"rsi_14":64.12,"sma_20":5295.5,"sma_60":5392.42,"sma_120":4859.71},{"date":"2024-12-30","open":5500,"high":5700,"low":5400,"close":5700,"volume":21707,"rsi_14":74.02,"sma_20":5307.5,"sma_60":5418.0,"sma_120":4867.29},{"date":"2025-01-02","open":5650,"high":5780,"low":5600,"close":5710,"volume":26161,"rsi_14":69.72,"sma_20":5337.0,"sma_60":5423.0,"sma_120":4875.0},{"date":"2025-01-03","open":5650,"high":5780,"low":5530,"close":5720,"volume":29433,"rsi_14":65.08,"sma_20":5366.5,"sma_60":5433.67,"sma_120":4883.0},{"date":"2025-01-06","open":5680,"high":5960,"low":5540,"close":5870,"volume":65985,"rsi_14":62.07,"sma_20":5410.0,"sma_60":5454.83,"sma_120":4890.5},{"date":"2025-01-07","open":5790,"high":5980,"low":5620,"close":5800,"volume":41847,"rsi_14":65.85,"sma_20":5455.0,"sma_60":5473.5,"sma_120":4896.58},{"date":"2025-01-08","open":5790,"high":5860,"low":5640,"close":5720,"volume":13592,"rsi_14":51.88,"sma_20":5503.0,"sma_60":5494.33,"sma_120":4902.42},{"date":"2025-01-09","open":5750,"high":5880,"low":5650,"close":5850,"volume":15373,"rsi_14":56.55,"sma_20":5571.5,"sma_60":5512.58,"sma_120":4909.75},{"date":"2025-01-10","open":5850,"high":5920,"low":5700,"close":5880,"volume":21250,"rsi_14":59.86,"sma_20":5623.0,"sma_60":5529.75,"sma_120":4917.17},{"date":"2025-01-13","open":5830,"high":5920,"low":5570,"close":5680,"volume":25522,"rsi_14":47.97,"sma_20":5649.5,"sma_60":5544.08,"sma_120":4922.83},{"date":"2025-01-14","open":5680,"high":5720,"low":5130,"close":5190,"volume":103910,"rsi_14":37.97,"sma_20":5636.5,"sma_60":5550.67,"sma_120":4924.75},{"date":"2025-01-15","open":5240,"high":5290,"low":5130,"close":5290,"volume":10058,"rsi_14":40.21,"sma_20":5637.0,"sma_60":5557.17,"sma_120":4927.62},{"date":"2025-01-16","open":5300,"high":5360,"low":5150,"close":5290,"volume":16743,"rsi_14":44.07,"sma_20":5618.0,"sma_60":5563.0,"sma_120":4930.92},{"date":"2025-01-17","open":5290,"high":5380,"low":5210,"close":5370,"volume":6961,"rsi_14":50.59,"sma_20":5603.5,"sma_60":5572.67,"sma_120":4935.12},{"date":"2025-01-20","open":5300,"high":5400,"low":5150,"close":5150,"volume":15175,"rsi_14":40.11,"sma_20":5581.0,"sma_60":5579.17,"sma_120":4937.54},{"date":"2025-01-21","open":5140,"high":5270,"low":5000,"close":5090,"volume":34649,"rsi_14":31.29,"sma_20":5548.5,"sma_60":5583.5,"sma_120":4941.46},{"date":"2025-01-22","open":5140,"high":5140,"low":4835,"close":4870,"volume":38284,"rsi_14":27.17,"sma_20":5510.0,"sma_60":5581.33,"sma_120":4946.75},{"date":"2025-01-23","open":4870,"high":4980,"low":4835,"close":4915,"volume":9459,"rsi_14":28.53,"sma_20":5472.25,"sma_60":5580.67,"sma_120":4952.42},{"date":"2025-01-24","open":4915,"high":4955,"low":4720,"close":4745,"volume":30162,"rsi_14":20.32,"sma_20":5434.5,"sma_60":5578.08,"sma_120":4957.12},{"date":"2025-01-31","open":4745,"high":4835,"low":4560,"close":4680,"volume":19612,"rsi_14":20.37,"sma_20":5401.0,"sma_60":5574.08,"sma_120":4960.12},{"date":"2025-02-03","open":4630,"high":4850,"low":4450,"close":4800,"volume":18572,"rsi_14":26.17,"sma_20":5366.0,"sma_60":5574.0,"sma_120":4963.5},{"date":"2025-02-04","open":4860,"high":5180,"low":4825,"close":5150,"volume":36539,"rsi_14":33.72,"sma_20":5338.5,"sma_60":5577.5,"sma_120":4970.33},{"date":"2025-02-05","open":5190,"high":5190,"low":4970,"close":5090,"volume":16282,"rsi_14":31.88,"sma_20":5307.5,"sma_60":5579.0,"sma_120":4976.88},{"date":"2025-02-06","open":5090,"high":5610,"low":5010,"close":5520,"volume":69005,"rsi_14":46.68,"sma_20":5297.5,"sma_60":5580.0,"sma_120":4987.46},{"date":"2025-02-07","open":5600,"high":5600,"low":5060,"close":5200,"volume":56889,"rsi_14":50.22,"sma_20":5264.0,"sma_60":5576.67,"sma_120":4998.79},{"date":"2025-02-10","open":5160,"high":5250,"low":5110,"close":5220,"volume":10436,"rsi_14":48.38,"sma_20":5235.0,"sma_60":5571.0,"sma_120":5009.96},{"date":"2025-02-11","open":5160,"high":5370,"low":5160,"close":5220,"volume":14487,"rsi_14":48.38,"sma_20":5210.0,"sma_60":5558.17,"sma_120":5019.58},{"date":"2025-02-12","open":5160,"high":5300,"low":4810,"close":4945,"volume":30146,"rsi_14":40.98,"sma_20":5164.75,"sma_60":5520.42,"sma_120":5026.38},{"date":"2025-02-13","open":4940,"high":4980,"low":4805,"close":4920,"volume":20929,"rsi_14":44.68,"sma_20":5116.75,"sma_60":5491.92,"sma_120":5031.38},{"date":"2025-02-14","open":4925,"high":5060,"low":4860,"close":5000,"volume":19361,"rsi_14":47.94,"sma_20":5082.75,"sma_60":5471.92,"sma_120":5037.21},{"date":"2025-02-17","open":5000,"high":5230,"low":5000,"close":5230,"volume":20040,"rsi_14":58.22,"sma_20":5084.75,"sma_60":5445.58,"sma_120":5044.75},{"date":"2025-02-18","open":5260,"high":5360,"low":5070,"close":5180,"volume":17792,"rsi_14":56.04,"sma_20":5079.25,"sma_60":5420.75,"sma_120":5051.42},{"date":"2025-02-19","open":5210,"high":5750,"low":5050,"close":5690,"volume":80534,"rsi_14":68.64,"sma_20":5099.25,"sma_60":5408.92,"sma_120":5062.38},{"date":"2025-02-20","open":5690,"high":5730,"low":5380,"close":5480,"volume":30530,"rsi_14":64.93,"sma_20":5104.75,"sma_60":5396.42,"sma_120":5072.04},{"date":"2025-02-21","open":5480,"high":5810,"low":5400,"close":5730,"volume":36467,"rsi_14":66.55,"sma_20":5133.75,"sma_60":5389.92,"sma_120":5084.25},{"date":"2025-02-24","open":5690,"high":5800,"low":5550,"close":5600,"volume":17340,"rsi_14":58.69,"sma_20":5159.25,"sma_60":5380.42,"sma_120":5095.38},{"date":"2025-02-25","open":5650,"high":5680,"low":5310,"close":5410,"volume":20327,"rsi_14":55.88,"sma_20":5186.25,"sma_60":5368.75,"sma_120":5104.79},{"date":"2025-02-26","open":5430,"high":5430,"low":5260,"close":5300,"volume":17317,"rsi_14":45.42,"sma_20":5205.5,"sma_60":5352.08,"sma_120":5113.42},{"date":"2025-02-27","open":5310,"high":5380,"low":5250,"close":5280,"volume":4462,"rsi_14":51.9,"sma_20":5232.25,"sma_60":5335.25,"sma_120":5122.04},{"date":"2025-02-28","open":5240,"high":5280,"low":4950,"close":5010,"volume":25896,"rsi_14":45.53,"sma_20":5248.75,"sma_60":5318.75,"sma_120":5129.5},{"date":"2025-03-04","open":4920,"high":5400,"low":4920,"close":5240,"volume":41723,"rsi_14":50.39,"sma_20":5270.75,"sma_60":5310.75,"sma_120":5138.92},{"date":"2025-03-05","open":5270,"high":5290,"low":5140,"close":5240,"volume":9293,"rsi_14":56.4,"sma_20":5275.25,"sma_60":5307.08,"sma_120":5147.75},{"date":"2025-03-06","open":5240,"high":5270,"low":5020,"close":5070,"volume":21386,"rsi_14":53.06,"sma_20":5274.25,"sma_60":5306.25,"sma_120":5155.46},{"date":"2025-03-07","open":5070,"high":5130,"low":4960,"close":5030,"volume":16991,"rsi_14":50.62,"sma_20":5249.75,"sma_60":5304.58,"sma_120":5163.25},{"date":"2025-03-10","open":5070,"high":5070,"low":4890,"close":4980,"volume":19259,"rsi_14":44.39,"sma_20":5238.75,"sma_60":5304.25,"sma_120":5171.83},{"date":"2025-03-11","open":4970,"high":5010,"low":4820,"close":5010,"volume":8165,"rsi_14":46.15,"sma_20":5228.25,"sma_60":5306.08,"sma_120":5181.08},{"date":"2025-03-12","open":5010,"high":5270,"low":5000,"close":5150,"volume":28614,"rsi_14":35.33,"sma_20":5224.75,"sma_60":5312.58,"sma_120":5191.88},{"date":"2025-03-13","open":5260,"high":5260,"low":4990,"close":5050,"volume":14992,"rsi_14":37.57,"sma_20":5230.0,"sma_60":5322.08,"sma_120":5201.29},{"date":"2025-03-14","open":5040,"high":5120,"low":4965,"close":5030,"volume":13579,"rsi_14":26.67,"sma_20":5235.5,"sma_60":5325.08,"sma_120":5210.38},{"date":"2025-03-17","open":5080,"high":5080,"low":4820,"close":4995,"volume":28491,"rsi_14":28.47,"sma_20":5235.25,"sma_60":5322.5,"sma_120":5219.12},{"date":"2025-03-18","open":5050,"high":5050,"low":4915,"close":4930,"volume":7188,"rsi_14":31.25,"sma_20":5220.25,"sma_60":5313.83,"sma_120":5226.88},{"date":"2025-03-19","open":5000,"high":5100,"low":4950,"close":5000,"volume":12262,"rsi_14":37.9,"sma_20":5211.25,"sma_60":5309.17,"sma_120":5234.88},{"date":"2025-03-20","open":5000,"high":5100,"low":4885,"close":4990,"volume":14963,"rsi_14":38.21,"sma_20":5176.25,"sma_60":5297.83,"sma_120":5242.5},{"date":"2025-03-21","open":4990,"high":5000,"low":4870,"close":4945,"volume":14927,"rsi_14":46.77,"sma_20":5149.5,"sma_60":5285.92,"sma_120":5250.17},{"date":"2025-03-24","open":4945,"high":5040,"low":4885,"close":5030,"volume":14531,"rsi_14":37.79,"sma_20":5114.5,"sma_60":5276.42,"sma_120":5258.5},{"date":"2025-03-25","open":5030,"high":5120,"low":4975,"close":5060,"volume":11332,"rsi_14":39.89,"sma_20":5087.5,"sma_60":5265.08,"sma_120":5267.17},{"date":"2025-03-26","open":5080,"high":5080,"low":4950,"close":5020,"volume":7856,"rsi_14":46.71,"sma_20":5068.0,"sma_60":5254.75,"sma_120":5275.5},{"date":"2025-03-27","open":5010,"high":5050,"low":4920,"close":4930,"volume":11709,"rsi_14":43.83,"sma_20":5049.5,"sma_60":5242.42,"sma_120":5283.04},{"date":"2025-03-28","open":4950,"high":4975,"low":4705,"close":4780,"volume":15146,"rsi_14":39.01,"sma_20":5024.5,"sma_60":5230.42,"sma_120":5289.21},{"date":"2025-03-31","open":4780,"high":4780,"low":4630,"close":4630,"volume":7923,"rsi_14":31.55,"sma_20":5005.5,"sma_60":5218.42,"sma_120":5293.71},{"date":"2025-04-01","open":4670,"high":4670,"low":4520,"close":4610,"volume":18810,"rsi_14":20.33,"sma_20":4974.0,"sma_60":5203.58,"sma_120":5298.0},{"date":"2025-04-02","open":4610,"high":4645,"low":4465,"close":4590,"volume":42628,"rsi_14":22.29,"sma_20":4941.5,"sma_60":5185.08,"sma_120":5301.54},{"date":"2025-04-03","open":4560,"high":4680,"low":4400,"close":4630,"volume":9981,"rsi_14":26.47,"sma_20":4919.5,"sma_60":5167.08,"sma_120":5295.04},{"date":"2025-04-04","open":4540,"high":4710,"low":4400,"close":4710,"volume":12034,"rsi_14":34.08,"sma_20":4903.5,"sma_60":5150.25,"sma_120":5291.96},{"date":"2025-04-07","open":4580,"high":4595,"low":4360,"close":4380,"volume":15766,"rsi_14":26.29,"sma_20":4873.5,"sma_60":5125.42,"sma_120":5290.12},{"date":"2025-04-08","open":4385,"high":4600,"low":4305,"close":4505,"volume":25983,"rsi_14":29.63,"sma_20":4848.25,"sma_60":5103.83,"sma_120":5288.67},{"date":"2025-04-09","open":4550,"high":4635,"low":4445,"close":4520,"volume":10610,"rsi_14":30.74,"sma_20":4816.75,"sma_60":5083.83,"sma_120":5289.08},{"date":"2025-04-10","open":4530,"high":4770,"low":4530,"close":4690,"volume":39766,"rsi_14":40.52,"sma_20":4798.75,"sma_60":5064.5,"sma_120":5288.54},{"date":"2025-04-11","open":4690,"high":4925,"low":4540,"close":4875,"volume":30279,"rsi_14":44.64,"sma_20":4791.0,"sma_60":5047.75,"sma_120":5288.75},{"date":"2025-04-14","open":4900,"high":5000,"low":4820,"close":5000,"volume":8956,"rsi_14":48.05,"sma_20":4791.25,"sma_60":5036.42,"sma_120":5290.25},{"date":"2025-04-15","open":5000,"high":5020,"low":4860,"close":4950,"volume":11546,"rsi_14":47.74,"sma_20":4792.25,"sma_60":5032.42,"sma_120":5291.54},{"date":"2025-04-16","open":4935,"high":5380,"low":4895,"close":5020,"volume":37776,"rsi_14":52.94,"sma_20":4793.25,"sma_60":5027.92,"sma_120":5292.54},{"date":"2025-04-17","open":5200,"high":5260,"low":4975,"close":5070,"volume":44067,"rsi_14":60.14,"sma_20":4797.25,"sma_60":5024.25,"sma_120":5293.62},{"date":"2025-04-18","open":5070,"high":5570,"low":5010,"close":5400,"volume":135978,"rsi_14":73.91,"sma_20":4820.0,"sma_60":5024.75,"sma_120":5298.71},{"date":"2025-04-21","open":5360,"high":5820,"low":5340,"close":5600,"volume":71339,"rsi_14":77.65,"sma_20":4848.5,"sma_60":5032.25,"sma_120":5305.71},{"date":"2025-04-22","open":5600,"high":5880,"low":5510,"close":5700,"volume":32511,"rsi_14":79.68,"sma_20":4880.5,"sma_60":5042.42,"sma_120":5312.96},{"date":"2025-04-23","open":5700,"high":5870,"low":5530,"close":5740,"volume":40456,"rsi_14":79.68,"sma_20":4916.5,"sma_60":5056.92,"sma_120":5319.12},{"date":"2025-04-24","open":5740,"high":5760,"low":5530,"close":5680,"volume":26695,"rsi_14":76.22,"sma_20":4954.0,"sma_60":5069.67,"sma_120":5325.17},{"date":"2025-04-25","open":5680,"high":5690,"low":5400,"close":5660,"volume":42050,"rsi_14":91.56,"sma_20":4998.0,"sma_60":5084.92,"sma_120":5331.5},{"date":"2025-04-28","open":5700,"high":5760,"low":5570,"close":5680,"volume":9218,"rsi_14":90.94,"sma_20":5050.5,"sma_60":5101.58,"sma_120":5337.83},{"date":"2025-04-29","open":5670,"high":5800,"low":5600,"close":5680,"volume":5324,"rsi_14":90.85,"sma_20":5104.0,"sma_60":5116.25,"sma_120":5345.12},{"date":"2025-04-30","open":5720,"high":5880,"low":5620,"close":5800,"volume":17575,"rsi_14":90.51,"sma_20":5164.5,"sma_60":5127.08,"sma_120":5352.29},{"date":"2025-05-02","open":5820,"high":5920,"low":5660,"close":5700,"volume":36511,"rsi_14":82.1,"sma_20":5218.0,"sma_60":5137.25,"sma_120":5358.12},{"date":"2025-05-07","open":5690,"high":5690,"low":5460,"close":5640,"volume":14748,"rsi_14":76.23,"sma_20":5264.5,"sma_60":5139.25,"sma_120":5359.62},{"date":"2025-05-08","open":5640,"high":5660,"low":5500,"close":5600,"volume":19125,"rsi_14":76.86,"sma_20":5325.5,"sma_60":5145.92,"sma_120":5361.29},{"date":"2025-05-09","open":5620,"high":5900,"low":5580,"close":5790,"volume":32044,"rsi_14":78.95,"sma_20":5389.75,"sma_60":5155.42,"sma_120":5363.21},{"date":"2025-05-12","open":5790,"high":5930,"low":5700,"close":5800,"volume":19760,"rsi_14":78.29,"sma_20":5453.75,"sma_60":5165.08,"sma_120":5361.62},{"date":"2025-05-13","open":5830,"high":6280,"low":5790,"close":6070,"volume":42693,"rsi_14":77.24,"sma_20":5522.75,"sma_60":5183.83,"sma_120":5352.12},{"date":"2025-05-14","open":6160,"high":6180,"low":5850,"close":6000,"volume":38832,"rsi_14":68.18,"sma_20":5579.0,"sma_60":5201.83,"sma_120":5346.88},{"date":"2025-05-15","open":6000,"high":6110,"low":5850,"close":6110,"volume":20170,"rsi_14":68.47,"sma_20":5634.5,"sma_60":5220.33,"sma_120":5346.12},{"date":"2025-05-16","open":6110,"high":6170,"low":5840,"close":6100,"volume":32405,"rsi_14":66.67,"sma_20":5692.0,"sma_60":5234.83,"sma_120":5340.21},{"date":"2025-05-19","open":6060,"high":6120,"low":5710,"close":5770,"volume":30043,"rsi_14":53.33,"sma_20":5729.5,"sma_60":5244.67,"sma_120":5332.71},{"date":"2025-05-20","open":5770,"high":6000,"low":5740,"close":5970,"volume":11458,"rsi_14":60.13,"sma_20":5774.5,"sma_60":5249.33,"sma_120":5329.12},{"date":"2025-05-21","open":5970,"high":6210,"low":5940,"close":6020,"volume":21600,"rsi_14":60.9,"sma_20":5805.5,"sma_60":5258.33,"sma_120":5327.38},{"date":"2025-05-22","open":5970,"high":6050,"low":5940,"close":6040,"volume":6487,"rsi_14":61.39,"sma_20":5827.5,"sma_60":5263.5,"sma_120":5326.71},{"date":"2025-05-23","open":6060,"high":6060,"low":5840,"close":5880,"volume":8486,"rsi_14":52.47,"sma_20":5836.5,"sma_60":5268.17,"sma_120":5324.29},{"date":"2025-05-26","open":5880,"high":5960,"low":5520,"close":5660,"volume":34989,"rsi_14":48.85,"sma_20":5832.5,"sma_60":5272.33,"sma_120":5320.54},{"date":"2025-05-27","open":5660,"high":6490,"low":5500,"close":6480,"volume":86674,"rsi_14":66.8,"sma_20":5872.5,"sma_60":5292.0,"sma_120":5322.04},{"date":"2025-05-28","open":6550,"high":6760,"low":6330,"close":6460,"volume":62941,"rsi_14":67.34,"sma_20":5912.5,"sma_60":5311.67,"sma_120":5323.46},{"date":"2025-05-29","open":6470,"high":6640,"low":6220,"close":6420,"volume":24009,"rsi_14":63.52,"sma_20":5949.5,"sma_60":5335.17,"sma_120":5326.96},{"date":"2025-05-30","open":6420,"high":6500,"low":6110,"close":6440,"volume":30643,"rsi_14":63.68,"sma_20":5987.5,"sma_60":5355.17,"sma_120":5332.96},{"date":"2025-06-02","open":6380,"high":6510,"low":6180,"close":6420,"volume":19417,"rsi_14":58.37,"sma_20":6018.5,"sma_60":5374.83,"sma_120":5340.96},{"date":"2025-06-04","open":6420,"high":6490,"low":6290,"close":6320,"volume":13123,"rsi_14":57.55,"sma_20":6049.5,"sma_60":5395.67,"sma_120":5350.96},{"date":"2025-06-05","open":6320,"high":6410,"low":6170,"close":6380,"volume":24916,"rsi_14":56.52,"sma_20":6086.5,"sma_60":5418.17,"sma_120":5361.38},{"date":"2025-06-09","open":6340,"high":6480,"low":6180,"close":6400,"volume":19923,"rsi_14":57.21,"sma_20":6126.5,"sma_60":5441.83,"sma_120":5373.04},{"date":"2025-06-10","open":6400,"high":6590,"low":6400,"close":6540,"volume":24392,"rsi_14":70.37,"sma_20":6164.0,"sma_60":5467.33,"sma_120":5386.71},{"date":"2025-06-11","open":6560,"high":6660,"low":6470,"close":6500,"volume":16908,"rsi_14":65.32,"sma_20":6199.0,"sma_60":5489.83,"sma_120":5401.21},{"date":"2025-06-12","open":6500,"high":6680,"low":6500,"close":6600,"volume":22848,"rsi_14":66.29,"sma_20":6225.5,"sma_60":5515.67,"sma_120":5418.88},{"date":"2025-06-13","open":6600,"high":6600,"low":5960,"close":6400,"volume":52358,"rsi_14":59.18,"sma_20":6245.5,"sma_60":5538.5,"sma_120":5431.79},{"date":"2025-06-16","open":6400,"high":6500,"low":6190,"close":6330,"volume":12965,"rsi_14":62.03,"sma_20":6256.5,"sma_60":5560.75,"sma_120":5441.62},{"date":"2025-06-17","open":6330,"high":6410,"low":6240,"close":6380,"volume":23162,"rsi_14":71.18,"sma_20":6270.5,"sma_60":5584.92,"sma_120":5449.38},{"date":"2025-06-18","open":6330,"high":6390,"low":6290,"close":6340,"volume":9364,"rsi_14":42.39,"sma_20":6299.0,"sma_60":5607.25,"sma_120":5458.21},{"date":"2025-06-19","open":6340,"high":6400,"low":6080,"close":6200,"volume":24104,"rsi_14":37.5,"sma_20":6310.5,"sma_60":5627.42,"sma_120":5462.62},{"date":"2025-06-20","open":6200,"high":6460,"low":6100,"close":6400,"volume":29157,"rsi_14":49.17,"sma_20":6329.5,"sma_60":5651.67,"sma_120":5468.79},{"date":"2025-06-23","open":6400,"high":6460,"low":6190,"close":6200,"volume":14045,"rsi_14":41.3,"sma_20":6337.5,"sma_60":5671.17,"sma_120":5473.79},{"date":"2025-06-24","open":6260,"high":6400,"low":6000,"close":6300,"volume":37668,"rsi_14":45.89,"sma_20":6358.5,"sma_60":5691.83,"sma_120":5478.46},{"date":"2025-06-25","open":6260,"high":6500,"low":6250,"close":6470,"volume":33652,"rsi_14":54.9,"sma_20":6399.0,"sma_60":5716.0,"sma_120":5485.38},{"date":"2025-06-26","open":6480,"high":6580,"low":6300,"close":6460,"volume":17833,"rsi_14":52.7,"sma_20":6398.0,"sma_60":5741.5,"sma_120":5491.96},{"date":"2025-06-27","open":6300,"high":6410,"low":6150,"close":6250,"volume":17827,"rsi_14":45.51,"sma_20":6387.5,"sma_60":5766.0,"sma_120":5498.21},{"date":"2025-06-30","open":6270,"high":6300,"low":6100,"close":6150,"volume":13464,"rsi_14":38.04,"sma_20":6374.0,"sma_60":5791.33,"sma_120":5504.88},{"date":"2025-07-01","open":6240,"high":6240,"low":6160,"close":6200,"volume":8572,"rsi_14":40.85,"sma_20":6362.0,"sma_60":5817.83,"sma_120":5510.71},{"date":"2025-07-02","open":6170,"high":6260,"low":5990,"close":6160,"volume":49723,"rsi_14":36.08,"sma_20":6349.0,"sma_60":5844.0,"sma_120":5514.54},{"date":"2025-07-03","open":6160,"high":6380,"low":6100,"close":6260,"volume":11114,"rsi_14":45.27,"sma_20":6346.0,"sma_60":5871.17,"sma_120":5519.12},{"date":"2025-07-04","open":6260,"high":6260,"low":5640,"close":5800,"volume":99649,"rsi_14":35.83,"sma_20":6317.0,"sma_60":5889.33,"sma_120":5519.79},{"date":"2025-07-07","open":5800,"high":6000,"low":5710,"close":6000,"volume":11985,"rsi_14":40.59,"sma_20":6297.0,"sma_60":5916.33,"sma_120":5520.88},{"date":"2025-07-08","open":6020,"high":6020,"low":5830,"close":5900,"volume":5493,"rsi_14":39.42,"sma_20":6265.0,"sma_60":5939.58,"sma_120":5521.71},{"date":"2025-07-09","open":5930,"high":6140,"low":5890,"close":6070,"volume":9516,"rsi_14":46.92,"sma_20":6243.5,"sma_60":5965.42,"sma_120":5524.62},{"date":"2025-07-10","open":6120,"high":6170,"low":5950,"close":5980,"volume":9387,"rsi_14":39.5,"sma_20":6212.5,"sma_60":5986.92,"sma_120":5525.71},{"date":"2025-07-11","open":5980,"high":6270,"low":5860,"close":6210,"volume":23337,"rsi_14":50.25,"sma_20":6203.0,"sma_60":6009.17,"sma_120":5528.46},{"date":"2025-07-14","open":6210,"high":6340,"low":6150,"close":6280,"volume":12533,"rsi_14":49.5,"sma_20":6200.5,"sma_60":6030.5,"sma_120":5533.46},{"date":"2025-07-15","open":6210,"high":6350,"low":6050,"close":6150,"volume":25523,"rsi_14":41.84,"sma_20":6189.0,"sma_60":6050.5,"sma_120":5541.46},{"date":"2025-07-16","open":6140,"high":6320,"low":6010,"close":6230,"volume":17500,"rsi_14":44.33,"sma_20":6183.5,"sma_60":6070.67,"sma_120":5549.29},{"date":"2025-07-17","open":6260,"high":6370,"low":5980,"close":6330,"volume":20832,"rsi_14":52.08,"sma_20":6190.0,"sma_60":6091.67,"sma_120":5557.96},{"date":"2025-07-18","open":6330,"high":6370,"low":6100,"close":6130,"volume":10900,"rsi_14":49.5,"sma_20":6176.5,"sma_60":6103.83,"sma_120":5564.29},{"date":"2025-07-21","open":6130,"high":6190,"low":6000,"close":6080,"volume":9803,"rsi_14":47.03,"sma_20":6170.5,"sma_60":6111.83,"sma_120":5572.04},{"date":"2025-07-22","open":6080,"high":7400,"low":6010,"close":7000,"volume":476581,"rsi_14":64.48,"sma_20":6205.5,"sma_60":6133.5,"sma_120":5587.96},{"date":"2025-07-23","open":7000,"high":7030,"low":6710,"close":6800,"volume":100637,"rsi_14":59.0,"sma_20":6222.0,"sma_60":6151.17,"sma_120":5604.04},{"date":"2025-07-24","open":6900,"high":7040,"low":6690,"close":6870,"volume":67367,"rsi_14":70.5,"sma_20":6242.5,"sma_60":6171.0,"sma_120":5620.33},{"date":"2025-07-25","open":6840,"high":6890,"low":6600,"close":6600,"volume":45376,"rsi_14":61.19,"sma_20":6260.0,"sma_60":6186.67,"sma_120":5635.79},{"date":"2025-07-28","open":6620,"high":6660,"low":6320,"close":6500,"volume":43455,"rsi_14":61.19,"sma_20":6277.5,"sma_60":6200.33,"sma_120":5650.96},{"date":"2025-07-29","open":6470,"high":6730,"low":6380,"close":6670,"volume":26957,"rsi_14":61.19,"sma_20":6301.0,"sma_60":6216.83,"sma_120":5666.54},{"date":"2025-07-30","open":6670,"high":6700,"low":6350,"close":6420,"volume":25328,"rsi_14":57.75,"sma_20":6314.0,"sma_60":6227.17,"sma_120":5677.12},{"date":"2025-07-31","open":6450,"high":6580,"low":6320,"close":6530,"volume":17594,"rsi_14":55.88,"sma_20":6327.5,"sma_60":6241.0,"sma_120":5689.12},{"date":"2025-08-01","open":6520,"high":6520,"low":5990,"close":6100,"volume":57072,"rsi_14":47.08,"sma_20":6342.5,"sma_60":6248.67,"sma_120":5693.96},{"date":"2025-08-04","open":6150,"high":6150,"low":5990,"close":6120,"volume":19948,"rsi_14":49.49,"sma_20":6348.5,"sma_60":6257.33,"sma_120":5701.62},{"date":"2025-08-05","open":6120,"high":6280,"low":5910,"close":6050,"volume":22541,"rsi_14":46.96,"sma_20":6356.0,"sma_60":6261.67,"sma_120":5708.54},{"date":"2025-08-06","open":6050,"high":6270,"low":5920,"close":6170,"volume":23216,"rsi_14":47.32,"sma_20":6361.0,"sma_60":6267.83,"sma_120":5716.46},{"date":"2025-08-07","open":6050,"high":6200,"low":6030,"close":6150,"volume":11498,"rsi_14":50.36,"sma_20":6369.5,"sma_60":6269.17,"sma_120":5726.5},{"date":"2025-08-08","open":6200,"high":6370,"low":6120,"close":6220,"volume":17833,"rsi_14":52.48,"sma_20":6370.0,"sma_60":6272.83,"sma_120":5737.33},{"date":"2025-08-11","open":6300,"high":6300,"low":5960,"close":5960,"volume":25028,"rsi_14":25.93,"sma_20":6354.0,"sma_60":6270.33,"sma_120":5745.33},{"date":"2025-08-12","open":5960,"high":6080,"low":5930,"close":6060,"volume":12064,"rsi_14":32.04,"sma_20":6349.5,"sma_60":6269.67,"sma_120":5752.25},{"date":"2025-08-13","open":6060,"high":6260,"low":5920,"close":5970,"volume":26577,"rsi_14":28.37,"sma_20":6336.5,"sma_60":6273.0,"sma_120":5758.83},{"date":"2025-08-14","open":6050,"high":6180,"low":5950,"close":6070,"volume":12261,"rsi_14":36.13,"sma_20":6323.5,"sma_60":6274.67,"sma_120":5762.0},{"date":"2025-08-18","open":6030,"high":6140,"low":5800,"close":5810,"volume":18352,"rsi_14":33.33,"sma_20":6307.5,"sma_60":6271.17,"sma_120":5764.75},{"date":"2025-08-19","open":5920,"high":5920,"low":5700,"close":5730,"volume":14520,"rsi_14":26.26,"sma_20":6290.0,"sma_60":6266.0,"sma_120":5764.75},{"date":"2025-08-20","open":5640,"high":5800,"low":5590,"close":5710,"volume":17248,"rsi_14":29.71,"sma_20":6225.5,"sma_60":6263.17,"sma_120":5765.67},{"date":"2025-08-21","open":5710,"high":6040,"low":5700,"close":5940,"volume":12146,"rsi_14":34.22,"sma_20":6182.5,"sma_60":6267.83,"sma_120":5770.08},{"date":"2025-08-22","open":5940,"high":6060,"low":5880,"close":5980,"volume":10848,"rsi_14":45.95,"sma_20":6138.0,"sma_60":6259.5,"sma_120":5775.75},{"date":"2025-08-25","open":6030,"high":6060,"low":5870,"close":5950,"volume":9854,"rsi_14":44.3,"sma_20":6105.5,"sma_60":6251.0,"sma_120":5781.33},{"date":"2025-08-26","open":5960,"high":6000,"low":5880,"close":5950,"volume":6137,"rsi_14":46.48,"sma_20":6078.0,"sma_60":6243.17,"sma_120":5789.17},{"date":"2025-08-27","open":5950,"high":6060,"low":5810,"close":6040,"volume":12299,"rsi_14":45.32,"sma_20":6046.5,"sma_60":6236.5,"sma_120":5795.83},{"date":"2025-08-28","open":6050,"high":6100,"low":5870,"close":5980,"volume":15802,"rsi_14":44.06,"sma_20":6024.5,"sma_60":6229.17,"sma_120":5802.0},{"date":"2025-08-29","open":5930,"high":6080,"low":5830,"close":6050,"volume":13846,"rsi_14":44.06,"sma_20":6000.5,"sma_60":6224.67,"sma_120":5810.17},{"date":"2025-09-01","open":6040,"high":6340,"low":5960,"close":5970,"volume":19773,"rsi_14":50.4,"sma_20":5994.0,"sma_60":6217.83,"sma_120":5818.0},{"date":"2025-09-02","open":5940,"high":6100,"low":5900,"close":6080,"volume":16447,"rsi_14":50.79,"sma_20":5992.0,"sma_60":6212.5,"sma_120":5827.17},{"date":"2025-09-03","open":6080,"high":6140,"low":6000,"close":6080,"volume":4092,"rsi_14":54.7,"sma_20":5993.5,"sma_60":6204.83,"sma_120":5836.08},{"date":"2025-09-04","open":6080,"high":6100,"low":5780,"close":6020,"volume":12808,"rsi_14":47.79,"sma_20":5986.0,"sma_60":6196.83,"sma_120":5843.33},{"date":"2025-09-05","open":5970,"high":6080,"low":5920,"close":6020,"volume":17476,"rsi_14":62.07,"sma_20":5979.5,"sma_60":6187.17,"sma_120":5851.42},{"date":"2025-09-08","open":6100,"high":6240,"low":5900,"close":6160,"volume":21052,"rsi_14":73.12,"sma_20":5976.5,"sma_60":6183.17,"sma_120":5860.83},{"date":"2025-09-09","open":6150,"high":6260,"low":6130,"close":6200,"volume":16880,"rsi_14":75.79,"sma_20":5988.5,"sma_60":6181.0,"sma_120":5870.88},{"date":"2025-09-10","open":6200,"high":6280,"low":6080,"close":6270,"volume":12787,"rsi_14":70.89,"sma_20":5999.0,"sma_60":6179.17,"sma_120":5882.04},{"date":"2025-09-11","open":6280,"high":6300,"low":6180,"close":6290,"volume":9989,"rsi_14":70.13,"sma_20":6015.0,"sma_60":6178.33,"sma_120":5892.79},{"date":"2025-09-12","open":6290,"high":6340,"low":6100,"close":6240,"volume":13059,"rsi_14":68.35,"sma_20":6023.5,"sma_60":6179.0,"sma_120":5903.21},{"date":"2025-09-15","open":6210,"high":6300,"low":6100,"close":6240,"volume":13229,"rsi_14":68.35,"sma_20":6045.0,"sma_60":6176.33,"sma_120":5914.0},{"date":"2025-09-16","open":6240,"high":6270,"low":6100,"close":6180,"volume":15633,"rsi_14":59.21,"sma_20":6067.5,"sma_60":6176.0,"sma_120":5923.58},{"date":"2025-09-17","open":6180,"high":6180,"low":5930,"close":5980,"volume":12807,"rsi_14":50.0,"sma_20":6081.0,"sma_60":6170.67,"sma_120":5931.25},{"date":"2025-09-18","open":5990,"high":5990,"low":5861,"close":5950,"volume":10624,"rsi_14":46.43,"sma_20":6083.5,"sma_60":6162.67,"sma_120":5939.33},{"date":"2025-09-19","open":5980,"high":6040,"low":5900,"close":6040,"volume":17321,"rsi_14":54.32,"sma_20":6086.5,"sma_60":6155.67,"sma_120":5948.58},{"date":"2025-09-22","open":5970,"high":6150,"low":5970,"close":6120,"volume":18352,"rsi_14":52.56,"sma_20":6095.0,"sma_60":6153.5,"sma_120":5959.75},{"date":"2025-09-23","open":6160,"high":6440,"low":6000,"close":6300,"volume":68489,"rsi_14":61.46,"sma_20":6112.5,"sma_60":6156.0,"sma_120":5973.67},{"date":"2025-09-24","open":6300,"high":6360,"low":6040,"close":6060,"volume":29226,"rsi_14":51.75,"sma_20":6113.5,"sma_60":6153.67,"sma_120":5985.75},{"date":"2025-09-25","open":6060,"high":6130,"low":5990,"close":6080,"volume":9289,"rsi_14":52.59,"sma_20":6118.5,"sma_60":6152.33,"sma_120":5998.17},{"date":"2025-09-26","open":6080,"high":6140,"low":5930,"close":6020,"volume":13040,"rsi_14":43.52,"sma_20":6117.0,"sma_60":6148.33,"sma_120":6009.75},{"date":"2025-09-29","open":6030,"high":6140,"low":6010,"close":6120,"volume":13919,"rsi_14":46.49,"sma_20":6124.5,"sma_60":6153.67,"sma_120":6021.5},{"date":"2025-09-30","open":6120,"high":6130,"low":5940,"close":6060,"volume":5995,"rsi_14":40.71,"sma_20":6123.5,"sma_60":6154.67,"sma_120":6035.5},{"date":"2025-10-01","open":6060,"high":6100,"low":5920,"close":5940,"volume":14838,"rsi_14":35.77,"sma_20":6116.5,"sma_60":6155.33,"sma_120":6047.46},{"date":"2025-10-02","open":5940,"high":6050,"low":5910,"close":5940,"volume":8253,"rsi_14":37.29,"sma_20":6112.5,"sma_60":6153.17,"sma_120":6059.29},{"date":"2025-10-10","open":5980,"high":6100,"low":5810,"close":6060,"volume":22685,"rsi_14":43.08,"sma_20":6114.5,"sma_60":6154.5,"sma_120":6070.71},{"date":"2025-10-13","open":5980,"high":6150,"low":5910,"close":6000,"volume":23117,"rsi_14":43.08,"sma_20":6106.5,"sma_60":6151.0,"sma_120":6080.08},{"date":"2025-10-14","open":6010,"high":6040,"low":5710,"close":5760,"volume":25196,"rsi_14":41.79,"sma_20":6084.5,"sma_60":6142.33,"sma_120":6086.42},{"date":"2025-10-15","open":5760,"high":6200,"low":5760,"close":6040,"volume":32933,"rsi_14":51.55,"sma_20":6073.0,"sma_60":6140.5,"sma_120":6095.5},{"date":"2025-10-16","open":6040,"high":6400,"low":6020,"close":6340,"volume":50128,"rsi_14":58.06,"sma_20":6075.5,"sma_60":6142.33,"sma_120":6106.5},{"date":"2025-10-17","open":6320,"high":6320,"low":6060,"close":6150,"volume":36642,"rsi_14":50.76,"sma_20":6071.0,"sma_60":6139.33,"sma_120":6115.5},{"date":"2025-10-20","open":6280,"high":6330,"low":6080,"close":6140,"volume":16808,"rsi_14":45.56,"sma_20":6066.0,"sma_60":6139.5,"sma_120":6121.67},{"date":"2025-10-21","open":6140,"high":6200,"low":5950,"close":6040,"volume":19835,"rsi_14":49.4,"sma_20":6059.0,"sma_60":6138.83,"sma_120":6125.33},{"date":"2025-10-22","open":6040,"high":6160,"low":5980,"close":6130,"volume":16063,"rsi_14":51.45,"sma_20":6066.5,"sma_60":6124.33,"sma_120":6128.92},{"date":"2025-10-23","open":6120,"high":6290,"low":6050,"close":6100,"volume":22749,"rsi_14":52.35,"sma_20":6072.0,"sma_60":6112.67,"sma_120":6131.92},{"date":"2025-10-24","open":6090,"high":6240,"low":6040,"close":6120,"volume":17277,"rsi_14":50.0,"sma_20":6076.0,"sma_60":6100.17,"sma_120":6135.58},{"date":"2025-10-27","open":6100,"high":6180,"low":6040,"close":6170,"volume":25300,"rsi_14":53.42,"sma_20":6078.5,"sma_60":6093.0,"sma_120":6139.83},{"date":"2025-10-28","open":6170,"high":6330,"low":6060,"close":6100,"volume":32556,"rsi_14":55.13,"sma_20":6068.5,"sma_60":6086.33,"sma_120":6143.33},{"date":"2025-10-29","open":6140,"high":6180,"low":5910,"close":6030,"volume":28759,"rsi_14":52.76,"sma_20":6067.0,"sma_60":6075.67,"sma_120":6146.25},{"date":"2025-10-30","open":6000,"high":6000,"low":5850,"close":5860,"volume":21191,"rsi_14":44.05,"sma_20":6056.0,"sma_60":6066.33,"sma_120":6146.75},{"date":"2025-10-31","open":5980,"high":5980,"low":5820,"close":5900,"volume":10168,"rsi_14":46.99,"sma_20":6050.0,"sma_60":6055.83,"sma_120":6148.42},{"date":"2025-11-03","open":5900,"high":5900,"low":5640,"close":5640,"volume":26838,"rsi_14":46.43,"sma_20":6026.0,"sma_60":6048.17,"sma_120":6148.42},{"date":"2025-11-04","open":5620,"high":6080,"low":5550,"close":6040,"volume":41049,"rsi_14":50.0,"sma_20":6025.0,"sma_60":6046.83,"sma_120":6152.08},{"date":"2025-11-05","open":6050,"high":6070,"low":5720,"close":5940,"volume":20830,"rsi_14":37.5,"sma_20":6025.0,"sma_60":6045.0,"sma_120":6153.33},{"date":"2025-11-06","open":5910,"high":6000,"low":5780,"close":5930,"volume":8499,"rsi_14":42.25,"sma_20":6024.5,"sma_60":6041.0,"sma_120":6154.42},{"date":"2025-11-07","open":5890,"high":5990,"low":5710,"close":5980,"volume":61079,"rsi_14":44.52,"sma_20":6020.5,"sma_60":6038.17,"sma_120":6153.67},{"date":"2025-11-10","open":5980,"high":6050,"low":5890,"close":5950,"volume":5861,"rsi_14":46.76,"sma_20":6018.0,"sma_60":6033.67,"sma_120":6153.25},{"date":"2025-11-11","open":6000,"high":6000,"low":5710,"close":5930,"volume":17308,"rsi_14":42.42,"sma_20":6026.5,"sma_60":6033.17,"sma_120":6151.75},{"date":"2025-11-12","open":5930,"high":6000,"low":5820,"close":5980,"volume":5081,"rsi_14":45.52,"sma_20":6023.5,"sma_60":6031.83,"sma_120":6150.75},{"date":"2025-11-13","open":6000,"high":6030,"low":5860,"close":5910,"volume":14953,"rsi_14":42.45,"sma_20":6002.0,"sma_60":6030.83,"sma_120":6151.92},{"date":"2025-11-14","open":5800,"high":6020,"low":5720,"close":5890,"volume":15582,"rsi_14":39.71,"sma_20":5989.0,"sma_60":6027.83,"sma_120":6151.25},{"date":"2025-11-17","open":5970,"high":5970,"low":5760,"close":5760,"volume":9025,"rsi_14":38.03,"sma_20":5970.0,"sma_60":6027.0,"sma_120":6149.08},{"date":"2025-11-18","open":5840,"high":5840,"low":5570,"close":5600,"volume":16008,"rsi_14":35.76,"sma_20":5948.0,"sma_60":6024.83,"sma_120":6145.42},{"date":"2025-11-19","open":5600,"high":5740,"low":5440,"close":5720,"volume":11282,"rsi_14":45.21,"sma_20":5927.5,"sma_60":6025.0,"sma_120":6144.08},{"date":"2025-11-20","open":5720,"high":5840,"low":5710,"close":5790,"volume":3030,"rsi_14":46.31,"sma_20":5912.0,"sma_60":6022.5,"sma_120":6145.17},{"date":"2025-11-21","open":5750,"high":5830,"low":5530,"close":5560,"volume":14063,"rsi_14":47.26,"sma_20":5884.0,"sma_60":6015.5,"sma_120":6137.5},{"date":"2025-11-24","open":5650,"high":5650,"low":5430,"close":5620,"volume":8807,"rsi_14":31.25,"sma_20":5856.5,"sma_60":6010.0,"sma_120":6130.5},{"date":"2025-11-25","open":5620,"high":5700,"low":5150,"close":5580,"volume":44733,"rsi_14":33.02,"sma_20":5830.5,"sma_60":6003.83,"sma_120":6123.5},{"date":"2025-11-26","open":5580,"high":5690,"low":5420,"close":5630,"volume":17350,"rsi_14":36.36,"sma_20":5810.5,"sma_60":5997.0,"sma_120":6116.75},{"date":"2025-11-27","open":5630,"high":5640,"low":5480,"close":5550,"volume":6092,"rsi_14":30.97,"sma_20":5795.0,"sma_60":5989.83,"sma_120":6109.5},{"date":"2025-11-28","open":5550,"high":5780,"low":5440,"close":5730,"volume":44414,"rsi_14":41.41,"sma_20":5786.5,"sma_60":5984.5,"sma_120":6104.58},{"date":"2025-12-01","open":5700,"high":5780,"low":5600,"close":5720,"volume":12762,"rsi_14":41.73,"sma_20":5790.5,"sma_60":5980.33,"sma_120":6099.08},{"date":"2025-12-02","open":5670,"high":5900,"low":5660,"close":5870,"volume":21550,"rsi_14":45.99,"sma_20":5782.0,"sma_60":5976.83,"sma_120":6094.67},{"date":"2025-12-03","open":5820,"high":5880,"low":5750,"close":5840,"volume":4237,"rsi_14":47.37,"sma_20":5777.0,"sma_60":5972.83,"sma_120":6088.83},{"date":"2025-12-04","open":5800,"high":5900,"low":5760,"close":5890,"volume":11907,"rsi_14":50.0,"sma_20":5775.0,"sma_60":5970.67,"sma_120":6083.75},{"date":"2025-12-05","open":5900,"high":6100,"low":5790,"close":6070,"volume":30024,"rsi_14":60.99,"sma_20":5779.5,"sma_60":5971.5,"sma_120":6079.33},{"date":"2025-12-08","open":6010,"high":6100,"low":5850,"close":5900,"volume":13673,"rsi_14":60.56,"sma_20":5777.0,"sma_60":5967.17,"sma_120":6075.17},{"date":"2025-12-09","open":5880,"high":6050,"low":5820,"close":6050,"volume":12352,"rsi_14":61.38,"sma_20":5783.0,"sma_60":5964.67,"sma_120":6072.83},{"date":"2025-12-10","open":6060,"high":6060,"low":5870,"close":5900,"volume":7804,"rsi_14":53.59,"sma_20":5779.0,"sma_60":5958.5,"sma_120":6068.83},{"date":"2025-12-11","open":5900,"high":5990,"low":5860,"close":5970,"volume":6475,"rsi_14":64.96,"sma_20":5782.0,"sma_60":5953.17,"sma_120":6065.75},{"date":"2025-12-12","open":5900,"high":5980,"low":5800,"close":5960,"volume":9558,"rsi_14":62.88,"sma_20":5785.5,"sma_60":5948.5,"sma_120":6063.75},{"date":"2025-12-15","open":5940,"high":5940,"low":5660,"close":5780,"volume":13696,"rsi_14":56.85,"sma_20":5786.5,"sma_60":5940.83,"sma_120":6058.58},{"date":"2025-12-16","open":5780,"high":5900,"low":5650,"close":5850,"volume":16908,"rsi_14":57.43,"sma_20":5799.0,"sma_60":5935.33,"sma_120":6055.67},{"date":"2025-12-17","open":5790,"high":5940,"low":5750,"close":5870,"volume":14022,"rsi_14":61.27,"sma_20":5806.5,"sma_60":5933.5,"sma_120":6052.08},{"date":"2025-12-18","open":5820,"high":5930,"low":5740,"close":5870,"volume":2409,"rsi_14":55.65,"sma_20":5810.5,"sma_60":5931.5,"sma_120":6047.08},{"date":"2025-12-19","open":5820,"high":6000,"low":5800,"close":5890,"volume":7733,"rsi_14":56.8,"sma_20":5827.0,"sma_60":5929.0,"sma_120":6042.33},{"date":"2025-12-22","open":5940,"high":5940,"low":5760,"close":5890,"volume":15893,"rsi_14":50.91,"sma_20":5840.5,"sma_60":5925.17,"sma_120":6039.33},{"date":"2025-12-23","open":5890,"high":5900,"low":5710,"close":5850,"volume":8660,"rsi_14":50.45,"sma_20":5854.0,"sma_60":5917.67,"sma_120":6036.83},{"date":"2025-12-24","open":5850,"high":5880,"low":5610,"close":5790,"volume":23506,"rsi_14":45.54,"sma_20":5862.0,"sma_60":5913.17,"sma_120":6033.42},{"date":"2025-12-26","open":5720,"high":5770,"low":5600,"close":5650,"volume":13540,"rsi_14":30.56,"sma_20":5867.0,"sma_60":5906.0,"sma_120":6029.17},{"date":"2025-12-29","open":5600,"high":5800,"low":5480,"close":5730,"volume":18805,"rsi_14":41.41,"sma_20":5867.0,"sma_60":5901.17,"sma_120":6024.75},{"date":"2025-12-30","open":5700,"high":5790,"low":5550,"close":5600,"volume":8001,"rsi_14":26.8,"sma_20":5861.0,"sma_60":5892.5,"sma_120":6023.08},{"date":"2026-01-02","open":5570,"high":5600,"low":5430,"close":5530,"volume":9157,"rsi_14":29.21,"sma_20":5844.0,"sma_60":5883.67,"sma_120":6019.17},{"date":"2026-01-05","open":5530,"high":5530,"low":5310,"close":5350,"volume":22906,"rsi_14":19.0,"sma_20":5819.5,"sma_60":5873.83,"sma_120":6014.58},{"date":"2026-01-06","open":5350,"high":5430,"low":5220,"close":5360,"volume":16308,"rsi_14":20.0,"sma_20":5793.0,"sma_60":5864.17,"sma_120":6008.67},{"date":"2026-01-07","open":5350,"high":5360,"low":5120,"close":5130,"volume":10470,"rsi_14":19.05,"sma_20":5746.0,"sma_60":5848.67,"sma_120":6001.58},{"date":"2026-01-08","open":5130,"high":5230,"low":5090,"close":5200,"volume":7486,"rsi_14":19.05,"sma_20":5711.0,"sma_60":5835.33,"sma_120":5993.17},{"date":"2026-01-09","open":5200,"high":5440,"low":5130,"close":5410,"volume":17032,"rsi_14":31.45,"sma_20":5679.0,"sma_60":5829.5,"sma_120":5985.92},{"date":"2026-01-12","open":5370,"high":5440,"low":5190,"close":5320,"volume":10682,"rsi_14":29.32,"sma_20":5650.0,"sma_60":5817.5,"sma_120":5979.0},{"date":"2026-01-13","open":5250,"high":5430,"low":5180,"close":5400,"volume":22986,"rsi_14":32.37,"sma_20":5621.5,"sma_60":5801.83,"sma_120":5972.08},{"date":"2026-01-14","open":5420,"high":5420,"low":5220,"close":5330,"volume":7561,"rsi_14":30.82,"sma_20":5590.0,"sma_60":5788.17,"sma_120":5963.75},{"date":"2026-01-15","open":5330,"high":5400,"low":5160,"close":5270,"volume":9197,"rsi_14":30.41,"sma_20":5564.5,"sma_60":5773.67,"sma_120":5956.58},{"date":"2026-01-16","open":5280,"high":5280,"low":5110,"close":5190,"volume":11296,"rsi_14":30.0,"sma_20":5531.5,"sma_60":5759.5,"sma_120":5949.17},{"date":"2026-01-19","open":5130,"high":5190,"low":4860,"close":5050,"volume":17273,"rsi_14":26.06,"sma_20":5456.5,"sma_60":5726.33,"sma_120":5932.92},{"date":"2026-01-20","open":5000,"high":5350,"low":5000,"close":5130,"volume":19856,"rsi_14":32.85,"sma_20":5418.5,"sma_60":5709.83,"sma_120":5919.0},{"date":"2026-01-21","open":5200,"high":5540,"low":5160,"close":5500,"volume":65241,"rsi_14":49.1,"sma_20":5399.0,"sma_60":5698.67,"sma_120":5907.58},{"date":"2026-01-22","open":5520,"high":5610,"low":5290,"close":5310,"volume":22735,"rsi_14":44.09,"sma_20":5405.0,"sma_60":5700.67,"sma_120":5896.83},{"date":"2026-01-23","open":5310,"high":5380,"low":5100,"close":5360,"volume":19521,"rsi_14":50.29,"sma_20":5380.5,"sma_60":5688.33,"sma_120":5887.33},{"date":"2026-01-26","open":5360,"high":5600,"low":5300,"close":5500,"volume":13273,"rsi_14":53.76,"sma_20":5366.0,"sma_60":5679.5,"sma_120":5877.58},{"date":"2026-01-27","open":5500,"high":5600,"low":5400,"close":5530,"volume":18864,"rsi_14":62.05,"sma_20":5360.0,"sma_60":5674.0,"sma_120":5870.17},{"date":"2026-01-28","open":5540,"high":5670,"low":5520,"close":5630,"volume":9783,"rsi_14":62.72,"sma_20":5355.0,"sma_60":5669.5,"sma_120":5862.67},{"date":"2026-01-29","open":5660,"high":5660,"low":5360,"close":5580,"volume":16556,"rsi_14":55.56,"sma_20":5354.0,"sma_60":5668.5,"sma_120":5858.33},{"date":"2026-01-30","open":5510,"high":5590,"low":5350,"close":5350,"volume":12646,"rsi_14":50.9,"sma_20":5345.0,"sma_60":5657.0,"sma_120":5851.92},{"date":"2026-02-02","open":5350,"high":5350,"low":5070,"close":5100,"volume":29416,"rsi_14":41.85,"sma_20":5332.5,"sma_60":5643.0,"sma_120":5844.0},{"date":"2026-02-03","open":5120,"high":5200,"low":5000,"close":5140,"volume":31833,"rsi_14":44.75,"sma_20":5321.5,"sma_60":5629.83,"sma_120":5835.42},{"date":"2026-02-04","open":5160,"high":5400,"low":5100,"close":5250,"volume":30626,"rsi_14":47.13,"sma_20":5369.0,"sma_60":5699.67,"sma_120":5896.33},{"date":"2026-02-05","open":5250,"high":5280,"low":5090,"close":5190,"volume":11192,"rsi_14":45.25,"sma_20":5339.0,"sma_60":5684.5,"sma_120":5885.42},{"date":"2026-02-06","open":5190,"high":5190,"low":4980,"close":5140,"volume":18594,"rsi_14":50.31,"sma_20":5313.5,"sma_60":5669.67,"sma_120":5872.67},{"date":"2026-02-09","open":5140,"high":5230,"low":5130,"close":5180,"volume":14782,"rsi_14":49.37,"sma_20":5286.0,"sma_60":5658.33,"sma_120":5862.33},{"date":"2026-02-10","open":5220,"high":5380,"low":5150,"close":5350,"volume":18144,"rsi_14":48.05,"sma_20":5273.5,"sma_60":5649.17,"sma_120":5852.5},{"date":"2026-02-11","open":5360,"high":5390,"low":5230,"close":5330,"volume":4775,"rsi_14":50.34,"sma_20":5263.5,"sma_60":5644.0,"sma_120":5846.08},{"date":"2026-02-12","open":5360,"high":5360,"low":5200,"close":5260,"volume":8394,"rsi_14":45.21,"sma_20":5259.0,"sma_60":5631.0,"sma_120":5838.92},{"date":"2026-02-13","open":5320,"high":5320,"low":5080,"close":5280,"volume":14887,"rsi_14":48.23,"sma_20":5255.0,"sma_60":5620.0,"sma_120":5832.5},{"date":"2026-02-19","open":5290,"high":5340,"low":5250,"close":5300,"volume":4534,"rsi_14":51.09,"sma_20":5263.5,"sma_60":5609.5,"sma_120":5825.25},{"date":"2026-02-20","open":5260,"high":5330,"low":5140,"close":5200,"volume":10348,"rsi_14":50.36,"sma_20":5263.5,"sma_60":5596.5,"sma_120":5817.33},{"date":"2026-02-23","open":5210,"high":5300,"low":5180,"close":5220,"volume":8819,"rsi_14":51.06,"sma_20":5254.0,"sma_60":5584.33,"sma_120":5809.0},{"date":"2026-02-24","open":5190,"high":5350,"low":5070,"close":5250,"volume":24938,"rsi_14":57.69,"sma_20":5250.5,"sma_60":5573.0,"sma_120":5803.08},{"date":"2026-02-25","open":5250,"high":5450,"low":5200,"close":5300,"volume":19594,"rsi_14":56.69,"sma_20":5245.5,"sma_60":5561.67,"sma_120":5796.75},{"date":"2026-02-26","open":5300,"high":5330,"low":5070,"close":5120,"volume":18566,"rsi_14":32.41,"sma_20":5235.0,"sma_60":5536.83,"sma_120":5782.33},{"date":"2026-02-27","open":5120,"high":5160,"low":5080,"close":5150,"volume":10736,"rsi_14":44.19,"sma_20":5229.0,"sma_60":5536.17,"sma_120":5782.0},{"date":"2026-03-03","open":5150,"high":5170,"low":4970,"close":5040,"volume":21444,"rsi_14":41.76,"sma_20":5221.5,"sma_60":5524.17,"sma_120":5775.58},{"date":"2026-03-04","open":5040,"high":5040,"low":4505,"close":4555,"volume":47952,"rsi_14":28.25,"sma_20":5189.75,"sma_60":5506.75,"sma_120":5765.79},{"date":"2026-03-05","open":4695,"high":5120,"low":4695,"close":5100,"volume":21801,"rsi_14":47.84,"sma_20":5192.25,"sma_60":5496.42,"sma_120":5760.71},{"date":"2026-03-06","open":5100,"high":5140,"low":4880,"close":4975,"volume":12059,"rsi_14":39.61,"sma_20":5184.5,"sma_60":5482.83,"sma_120":5752.67},{"date":"2026-03-09","open":4950,"high":5040,"low":4745,"close":4955,"volume":18434,"rsi_14":39.61,"sma_20":5157.25,"sma_60":5472.75,"sma_120":5744.12},{"date":"2026-03-10","open":4915,"high":4995,"low":4825,"close":4910,"volume":32221,"rsi_14":40.17,"sma_20":5140.25,"sma_60":5460.92,"sma_120":5735.46},{"date":"2026-03-11","open":4910,"high":5000,"low":4890,"close":5000,"volume":3507,"rsi_14":42.43,"sma_20":5130.75,"sma_60":5451.25,"sma_120":5727.54},{"date":"2026-03-12","open":5010,"high":5020,"low":4890,"close":4955,"volume":3293,"rsi_14":40.8,"sma_20":5121.5,"sma_60":5440.0,"sma_120":5718.5},{"date":"2026-03-13","open":4915,"high":5010,"low":4860,"close":4890,"volume":2417,"rsi_14":41.58,"sma_20":5107.0,"sma_60":5429.0,"sma_120":5709.42},{"date":"2026-03-16","open":4980,"high":4980,"low":4725,"close":4900,"volume":17927,"rsi_14":41.26,"sma_20":5084.5,"sma_60":5406.33,"sma_120":5693.33},{"date":"2026-03-17","open":4900,"high":5020,"low":4895,"close":4990,"volume":4157,"rsi_14":43.12,"sma_20":5067.5,"sma_60":5403.0,"sma_120":5691.67},{"date":"2026-03-18","open":5010,"high":5020,"low":4855,"close":4955,"volume":7517,"rsi_14":40.8,"sma_20":5052.25,"sma_60":5387.75,"sma_120":5682.29},{"date":"2026-03-19","open":4915,"high":4980,"low":4840,"close":4950,"volume":2859,"rsi_14":45.0,"sma_20":5035.75,"sma_60":5372.92,"sma_120":5672.88},{"date":"2026-03-20","open":4980,"high":4995,"low":4875,"close":4990,"volume":2633,"rsi_14":45.32,"sma_20":5020.25,"sma_60":5357.92,"sma_120":5664.29},{"date":"2026-03-23","open":5000,"high":5000,"low":4870,"close":4890,"volume":1996,"rsi_14":45.59,"sma_20":5004.75,"sma_60":5338.25,"sma_120":5654.88},{"date":"2026-03-24","open":4970,"high":5400,"low":4885,"close":5200,"volume":24841,"rsi_14":71.15,"sma_20":5003.75,"sma_60":5326.58,"sma_120":5646.88},{"date":"2026-03-25","open":5170,"high":5400,"low":5170,"close":5360,"volume":13855,"rsi_14":61.4,"sma_20":5009.25,"sma_60":5315.08,"sma_120":5639.88},{"date":"2026-03-26","open":5360,"high":5760,"low":5320,"close":5540,"volume":31104,"rsi_14":73.64,"sma_20":5021.25,"sma_60":5309.08,"sma_120":5633.79},{"date":"2026-03-27","open":5620,"high":5760,"low":5330,"close":5500,"volume":13196,"rsi_14":72.43,"sma_20":5040.25,"sma_60":5301.25,"sma_120":5627.21},{"date":"2026-03-30","open":5500,"high":5500,"low":5300,"close":5410,"volume":2175,"rsi_14":69.84,"sma_20":5053.25,"sma_60":5292.08,"sma_120":5620.29},{"date":"2026-03-31","open":5410,"high":5420,"low":5130,"close":5150,"volume":7755,"rsi_14":55.24,"sma_20":5058.75,"sma_60":5281.58,"sma_120":5611.21},{"date":"2026-04-01","open":5160,"high":5240,"low":5070,"close":5110,"volume":15740,"rsi_14":55.44,"sma_20":5086.5,"sma_60":5269.25,"sma_120":5602.29},{"date":"2026-04-02","open":5110,"high":5110,"low":4900,"close":4960,"volume":16146,"rsi_14":52.32,"sma_20":5079.5,"sma_60":5254.08,"sma_120":5593.79},{"date":"2026-04-03","open":4970,"high":5310,"low":4970,"close":5250,"volume":23042,"rsi_14":59.78,"sma_20":5093.25,"sma_60":5243.75,"sma_120":5587.62},{"date":"2026-04-06","open":5250,"high":5310,"low":5170,"close":5300,"volume":11852,"rsi_14":58.86,"sma_20":5110.5,"sma_60":5233.92,"sma_120":5581.46},{"date":"2026-04-07","open":5300,"high":5320,"low":5010,"close":5090,"volume":25161,"rsi_14":53.51,"sma_20":5119.5,"sma_60":5220.58,"sma_120":5572.88},{"date":"2026-04-08","open":5100,"high":5180,"low":5020,"close":5130,"volume":11572,"rsi_14":54.59,"sma_20":5126.0,"sma_60":5208.58,"sma_120":5563.12},{"date":"2026-04-09","open":5150,"high":5160,"low":5010,"close":5050,"volume":17271,"rsi_14":51.5,"sma_20":5130.75,"sma_60":5196.25,"sma_120":5554.71},{"date":"2026-04-10","open":5050,"high":5120,"low":5000,"close":5100,"volume":17362,"rsi_14":55.38,"sma_20":5141.25,"sma_60":5187.08,"sma_120":5546.54},{"date":"2026-04-13","open":5100,"high":5610,"low":5010,"close":5520,"volume":45965,"rsi_14":57.77,"sma_20":5172.25,"sma_60":5183.58,"sma_120":5542.38},{"date":"2026-04-14","open":5520,"high":5800,"low":5280,"close":5750,"volume":62495,"rsi_14":59.15,"sma_20":5210.25,"sma_60":5186.08,"sma_120":5539.29},{"date":"2026-04-15","open":5800,"high":7470,"low":5630,"close":6550,"volume":1255236,"rsi_14":68.36,"sma_20":5290.0,"sma_60":5203.08,"sma_120":5543.38},{"date":"2026-04-16","open":7490,"high":8510,"low":7190,"close":7340,"volume":3205209,"rsi_14":76.29,"sma_20":5409.5,"sma_60":5236.25,"sma_120":5555.04},{"date":"2026-04-17","open":7200,"high":8400,"low":6870,"close":7290,"volume":933402,"rsi_14":77.17,"sma_20":5524.5,"sma_60":5268.42,"sma_120":5566.29},{"date":"2026-04-20","open":7130,"high":7200,"low":6500,"close":6780,"volume":340130,"rsi_14":71.97,"sma_20":5619.0,"sma_60":5295.92,"sma_120":5572.29},{"date":"2026-04-21","open":6780,"high":6840,"low":6160,"close":6280,"volume":275809,"rsi_14":64.03,"sma_20":5673.0,"sma_60":5313.92,"sma_120":5574.62},{"date":"2026-04-22","open":6220,"high":6430,"low":6020,"close":6080,"volume":149089,"rsi_14":63.27,"sma_20":5709.0,"sma_60":5325.08,"sma_120":5577.29},{"date":"2026-04-23","open":6150,"high":6160,"low":5940,"close":6020,"volume":107520,"rsi_14":59.65,"sma_20":5733.0,"sma_60":5336.75,"sma_120":5577.12},{"date":"2026-04-24","open":6020,"high":6200,"low":5830,"close":5990,"volume":238849,"rsi_14":58.69,"sma_20":5757.5,"sma_60":5346.58,"sma_120":5574.21},{"date":"2026-04-27","open":6010,"high":6260,"low":5870,"close":6200,"volume":138058,"rsi_14":63.98,"sma_20":5797.0,"sma_60":5361.08,"sma_120":5574.62},{"date":"2026-04-28","open":6170,"high":6170,"low":5760,"close":6010,"volume":211657,"rsi_14":60.68,"sma_20":5840.0,"sma_60":5373.42,"sma_120":5573.54},{"date":"2026-04-29","open":5940,"high":6030,"low":5800,"close":6000,"volume":53538,"rsi_14":61.73,"sma_20":5884.5,"sma_60":5386.92,"sma_120":5565.38},{"date":"2026-04-30","open":6010,"high":6050,"low":5770,"close":5950,"volume":69510,"rsi_14":52.94,"sma_20":6170.0,"sma_60":5540.83,"sma_120":5272.46},{"date":"2026-05-04","open":5970,"high":5990,"low":5600,"close":5760,"volume":107570,"rsi_14":53.14,"sma_20":5959.5,"sma_60":5406.42,"sma_120":5545.54},{"date":"2026-05-06","open":5780,"high":5850,"low":5550,"close":5780,"volume":57781,"rsi_14":50.42,"sma_20":5983.5,"sma_60":5417.08,"sma_120":5543.46},{"date":"2026-05-07","open":5780,"high":5850,"low":5660,"close":5770,"volume":29466,"rsi_14":36.17,"sma_20":6017.5,"sma_60":5425.75,"sma_120":5542.71},{"date":"2026-05-08","open":5780,"high":6380,"low":5650,"close":6200,"volume":297802,"rsi_14":26.83,"sma_20":6071.0,"sma_60":5442.58,"sma_120":5545.21},{"date":"2026-05-11","open":6200,"high":6200,"low":5620,"close":5830,"volume":263433,"rsi_14":23.74,"sma_20":6110.0,"sma_60":5454.08,"sma_120":5546.79},{"date":"2026-05-12","open":6150,"high":6850,"low":5900,"close":6500,"volume":568919,"rsi_14":45.24,"sma_20":6180.0,"sma_60":5476.08,"sma_120":5550.62},{"date":"2026-05-13","open":6610,"high":6680,"low":5980,"close":6110,"volume":173888,"rsi_14":47.0,"sma_20":6209.5,"sma_60":5488.75,"sma_120":5552.04},{"date":"2026-05-14","open":6110,"high":6430,"low":5950,"close":6170,"volume":188923,"rsi_14":51.67,"sma_20":6230.5,"sma_60":5502.75,"sma_120":5554.04},{"date":"2026-05-15","open":6170,"high":7080,"low":6120,"close":6890,"volume":433053,"rsi_14":62.99,"sma_20":6247.5,"sma_60":5529.92,"sma_120":5561.62},{"date":"2026-05-18","open":6780,"high":6890,"low":6220,"close":6250,"volume":155068,"rsi_14":53.28,"sma_20":6193.0,"sma_60":5546.08,"sma_120":5564.12},{"date":"2026-05-19","open":6220,"high":6440,"low":5720,"close":5720,"volume":119446,"rsi_14":44.39,"sma_20":6114.5,"sma_60":5553.08,"sma_120":5562.38},{"date":"2026-05-20","open":5800,"high":5940,"low":5450,"close":5680,"volume":65474,"rsi_14":46.0,"sma_20":6059.5,"sma_60":5561.08,"sma_120":5559.88},{"date":"2026-05-21","open":5700,"high":5840,"low":5350,"close":5360,"volume":75190,"rsi_14":42.79,"sma_20":6013.5,"sma_60":5563.42,"sma_120":5555.29},{"date":"2026-05-22","open":5360,"high":5570,"low":5360,"close":5390,"volume":26726,"rsi_14":43.67,"sma_20":5979.0,"sma_60":5565.75,"sma_120":5551.12},{"date":"2026-05-26","open":5400,"high":5470,"low":5110,"close":5170,"volume":59685,"rsi_14":43.37,"sma_20":5936.5,"sma_60":5563.58,"sma_120":5546.21},{"date":"2026-05-27","open":5150,"high":5550,"low":4905,"close":5230,"volume":158758,"rsi_14":43.88,"sma_20":5898.5,"sma_60":5565.42,"sma_120":5543.12},{"date":"2026-05-28","open":5300,"high":5370,"low":5000,"close":5140,"volume":33845,"rsi_14":43.11,"sma_20":5845.5,"sma_60":5565.25,"sma_120":5538.29},{"date":"2026-05-29","open":5190,"high":5190,"low":4945,"close":5070,"volume":35674,"rsi_14":36.58,"sma_20":5798.5,"sma_60":5565.75,"sma_120":5532.29},{"date":"2026-06-01","open":5100,"high":5350,"low":4700,"close":5270,"volume":60338,"rsi_14":43.07,"sma_20":5762.0,"sma_60":5577.67,"sma_120":5529.88},{"date":"2026-06-02","open":5270,"high":5450,"low":4900,"close":4905,"volume":48513,"rsi_14":28.65,"sma_20":5709.75,"sma_60":5574.42,"sma_120":5523.92},{"date":"2026-06-04","open":4900,"high":5140,"low":4900,"close":5110,"volume":10193,"rsi_14":35.92,"sma_20":5677.25,"sma_60":5576.67,"sma_120":5520.0},{"date":"2026-06-05","open":5120,"high":5150,"low":4855,"close":5030,"volume":9202,"rsi_14":34.03,"sma_20":5639.75,"sma_60":5577.92,"sma_120":5515.0},{"date":"2026-06-08","open":4990,"high":4990,"low":4550,"close":4565,"volume":25891,"rsi_14":14.93,"sma_20":5579.5,"sma_60":5572.17,"sma_120":5506.79},{"date":"2026-06-09","open":4570,"high":4800,"low":4515,"close":4710,"volume":6838,"rsi_14":22.7,"sma_20":5505.0,"sma_60":5567.33,"sma_120":5498.29},{"date":"2026-06-10","open":4710,"high":4800,"low":4500,"close":4510,"volume":20867,"rsi_14":25.7,"sma_20":5439.0,"sma_60":5559.92,"sma_120":5488.21},{"date":"2026-06-11","open":4510,"high":4700,"low":4375,"close":4600,"volume":27639,"rsi_14":28.74,"sma_20":5344.0,"sma_60":5555.08,"sma_120":5477.62},{"date":"2026-06-12","open":4600,"high":5000,"low":4595,"close":4830,"volume":30600,"rsi_14":39.18,"sma_20":5280.0,"sma_60":5553.92,"sma_120":5469.21},{"date":"2026-06-15","open":4950,"high":4965,"low":4695,"close":4795,"volume":27806,"rsi_14":37.88,"sma_20":5211.25,"sma_60":5550.67,"sma_120":5460.08},{"date":"2026-06-16","open":4810,"high":4845,"low":4595,"close":4675,"volume":22699,"rsi_14":39.49,"sma_20":5100.5,"sma_60":5546.0,"sma_120":5448.46},{"date":"2026-06-17","open":4670,"high":4850,"low":4560,"close":4815,"volume":12052,"rsi_14":42.46,"sma_20":4803.75,"sma_60":5486.58,"sma_120":5377.25},{"date":"2026-06-18","open":4840,"high":4945,"low":4640,"close":4700,"volume":6862,"rsi_14":41.06,"sma_20":4977.75,"sma_60":5538.92,"sma_120":5428.17},{"date":"2026-06-19","open":4695,"high":5020,"low":4505,"close":4885,"volume":28244,"rsi_14":46.41,"sma_20":4938.0,"sma_60":5538.83,"sma_120":5419.71},{"date":"2026-06-22","open":4850,"high":5110,"low":4550,"close":4850,"volume":49971,"rsi_14":41.29,"sma_20":4912.5,"sma_60":5533.0,"sma_120":5410.38},{"date":"2026-06-23","open":4850,"high":4880,"low":4380,"close":4540,"volume":25404,"rsi_14":42.25,"sma_20":4870.0,"sma_60":5519.33,"sma_120":5398.54},{"date":"2026-06-24","open":4600,"high":4600,"low":4405,"close":4595,"volume":13200,"rsi_14":38.32,"sma_20":4841.25,"sma_60":5503.58,"sma_120":5388.67},{"date":"2026-06-25","open":4565,"high":4650,"low":4310,"close":4345,"volume":15577,"rsi_14":35.58,"sma_20":4797.0,"sma_60":5484.33,"sma_120":5376.12},{"date":"2026-06-26","open":4350,"high":4500,"low":4245,"close":4330,"volume":11143,"rsi_14":43.9,"sma_20":4756.5,"sma_60":5466.33,"sma_120":5363.29},{"date":"2026-06-29","open":4220,"high":4650,"low":4220,"close":4650,"volume":9017,"rsi_14":48.57,"sma_20":4735.5,"sma_60":5458.0,"sma_120":5353.12},{"date":"2026-06-30","open":4700,"high":4830,"low":4560,"close":4830,"volume":7948,"rsi_14":57.69,"sma_20":4713.5,"sma_60":5453.33,"sma_120":5344.29},{"date":"2026-07-01","open":4830,"high":4910,"low":4650,"close":4890,"volume":5237,"rsi_14":57.07,"sma_20":4712.75,"sma_60":5452.17,"sma_120":5335.96},{"date":"2026-07-02","open":4900,"high":4900,"low":4725,"close":4885,"volume":2085,"rsi_14":51.51,"sma_20":4701.5,"sma_60":5446.08,"sma_120":5327.92},{"date":"2026-07-03","open":4890,"high":4890,"low":4650,"close":4780,"volume":4512,"rsi_14":49.6,"sma_20":4689.0,"sma_60":5437.42,"sma_120":5319.5},{"date":"2026-07-06","open":4830,"high":4895,"low":4550,"close":4770,"volume":4512,"rsi_14":52.66,"sma_20":4699.25,"sma_60":5432.08,"sma_120":5312.17},{"date":"2026-07-07","open":4750,"high":4750,"low":4520,"close":4610,"volume":6131,"rsi_14":44.32,"sma_20":4694.25,"sma_60":5423.42,"sma_120":5302.83},{"date":"2026-07-08","open":4600,"high":4850,"low":4350,"close":4525,"volume":35109,"rsi_14":45.07,"sma_20":4695.0,"sma_60":5414.67,"sma_120":5293.88},{"date":"2026-07-09","open":4450,"high":4615,"low":4450,"close":4580,"volume":1504,"rsi_14":40.73,"sma_20":4694.0,"sma_60":5406.0,"sma_120":5285.96},{"date":"2026-07-10","open":4575,"high":4700,"low":4560,"close":4680,"volume":1566,"rsi_14":45.03,"sma_20":4686.5,"sma_60":5392.0,"sma_120":5280.38},{"date":"2026-07-13","open":4680,"high":4750,"low":4395,"close":4525,"volume":9134,"rsi_14":49.52,"sma_20":4673.0,"sma_60":5371.58,"sma_120":5273.42},{"date":"2026-07-14","open":4560,"high":4560,"low":4345,"close":4470,"volume":47149,"rsi_14":45.98,"sma_20":4662.75,"sma_60":5336.92,"sma_120":5267.92},{"date":"2026-07-15","open":4470,"high":4590,"low":4340,"close":4560,"volume":6159,"rsi_14":57.71,"sma_20":4650.0,"sma_60":5290.58,"sma_120":5262.58},{"date":"2026-07-16","open":4565,"high":4590,"low":4425,"close":4565,"volume":4956,"rsi_14":58.48,"sma_20":4643.25,"sma_60":5245.17,"sma_120":5255.54},{"date":"2026-07-20","open":4455,"high":4590,"low":4440,"close":4565,"volume":4946,"rsi_14":46.01,"sma_20":4627.25,"sma_60":5208.25,"sma_120":5249.25},{"date":"2026-07-21","open":4460,"high":4700,"low":4420,"close":4595,"volume":9680,"rsi_14":37.16,"sma_20":4614.5,"sma_60":5180.17,"sma_120":5242.54},{"date":"2026-07-22","open":4645,"high":4690,"low":4510,"close":4600,"volume":2270,"rsi_14":33.14,"sma_20":4617.5,"sma_60":5155.5,"sma_120":5236.46},{"date":"2026-07-23","open":4645,"high":4750,"low":4540,"close":4725,"volume":11144,"rsi_14":41.84,"sma_20":4624.0,"sma_60":5133.92,"sma_120":5231.92},{"date":"2026-07-24","open":4695,"high":4820,"low":4685,"close":4800,"volume":2427,"rsi_14":51.05,"sma_20":4646.75,"sma_60":5114.08,"sma_120":5228.67},{"date":"2026-07-27","open":4800,"high":4990,"low":4705,"close":4900,"volume":9283,"rsi_14":56.25,"sma_20":4675.25,"sma_60":5092.42,"sma_120":5227.42},{"date":"2026-07-28","open":4890,"high":4945,"low":4675,"close":4780,"volume":2970,"rsi_14":58.5,"sma_20":4681.75,"sma_60":5071.92,"sma_120":5224.5},{"date":"2026-07-29","open":4665,"high":4895,"low":4527,"close":4820,"volume":12535,"rsi_14":65.45,"sma_20":4681.25,"sma_60":5052.25,"sma_120":5218.83},{"date":"2026-07-30","open":4820,"high":4945,"low":4725,"close":4910,"volume":4884,"rsi_14":66.67,"sma_20":4682.25,"sma_60":5034.92,"sma_120":5215.17},{"date":"2026-07-31","open":4950,"high":4950,"low":4715,"close":4900,"volume":19672,"rsi_14":62.22,"sma_20":4683.0,"sma_60":5020.58,"sma_120":5213.5},{"date":"2026-08-03","open":4855,"high":5050,"low":4815,"close":4960,"volume":5403,"rsi_14":77.02,"sma_20":4692.0,"sma_60":5006.92,"sma_120":5212.0},{"date":"2026-08-04","open":5030,"high":5040,"low":4895,"close":5000,"volume":8111,"rsi_14":83.54,"sma_20":4703.5,"sma_60":4994.08,"sma_120":5209.92},{"date":"2026-08-05","open":5000,"high":5070,"low":4970,"close":5060,"volume":2087,"rsi_14":82.89,"sma_20":4726.0,"sma_60":4975.08,"sma_120":5208.83},{"date":"2026-08-06","open":5100,"high":5100,"low":4985,"close":5020,"volume":1965,"rsi_14":78.62,"sma_20":4750.75,"sma_60":4961.58,"sma_120":5207.83},{"date":"2026-08-07","open":5000,"high":5050,"low":4935,"close":4990,"volume":9815,"rsi_14":75.76,"sma_20":4771.25,"sma_60":4936.42,"sma_120":5206.25},{"date":"2026-08-10","open":4940,"high":5070,"low":4940,"close":5020,"volume":19793,"rsi_14":75.76,"sma_20":4788.25,"sma_60":4918.25,"sma_120":5203.5},{"date":"2026-08-11","open":5070,"high":5180,"low":4860,"close":5170,"volume":21052,"rsi_14":79.38,"sma_20":4820.5,"sma_60":4901.58,"sma_120":5202.17},{"date":"2026-08-12","open":5130,"high":5200,"low":5020,"close":5070,"volume":3133,"rsi_14":68.25,"sma_20":4850.5,"sma_60":4871.25,"sma_120":5200.58},{"date":"2026-08-13","open":5070,"high":5110,"low":4990,"close":5050,"volume":2346,"rsi_14":64.04,"sma_20":4875.0,"sma_60":4851.25,"sma_120":5198.67},{"date":"2026-08-14","open":5050,"high":5090,"low":4900,"close":5000,"volume":11937,"rsi_14":55.95,"sma_20":4896.75,"sma_60":4839.25,"sma_120":5196.17},{"date":"2026-08-18","open":4960,"high":4995,"low":4825,"close":4920,"volume":7066,"rsi_14":58.75,"sma_20":4914.5,"sma_60":4826.58,"sma_120":5193.83},{"date":"2026-08-19","open":4970,"high":4970,"low":4800,"close":4895,"volume":2963,"rsi_14":54.78,"sma_20":4929.5,"sma_60":4818.83,"sma_120":5191.12},{"date":"2026-08-20","open":4850,"high":4970,"low":4820,"close":4900,"volume":1699,"rsi_14":49.29,"sma_20":4944.5,"sma_60":4810.67,"sma_120":5188.21},{"date":"2026-08-21","open":4860,"high":4950,"low":4800,"close":4880,"volume":1535,"rsi_14":48.59,"sma_20":4952.25,"sma_60":4805.83,"sma_120":5184.71},{"date":"2026-08-24","open":4880,"high":4880,"low":4720,"close":4760,"volume":4756,"rsi_14":37.01,"sma_20":4950.25,"sma_60":4798.0,"sma_120":5181.71},{"date":"2026-08-25","open":4765,"high":4795,"low":4455,"close":4785,"volume":27209,"rsi_14":35.76,"sma_20":4944.5,"sma_60":4792.08,"sma_120":5178.67},{"date":"2026-08-26","open":4790,"high":4845,"low":4650,"close":4815,"volume":6370,"rsi_14":33.1,"sma_20":4946.25,"sma_60":4787.83,"sma_120":5176.79},{"date":"2026-08-27","open":4870,"high":5150,"low":4870,"close":5040,"volume":13330,"rsi_14":51.1,"sma_20":4957.25,"sma_60":4784.0,"sma_120":5180.83},{"date":"2026-08-28","open":5060,"high":5080,"low":4910,"close":4980,"volume":2860,"rsi_14":49.47,"sma_20":4960.75,"sma_60":4785.25,"sma_120":5179.83},{"date":"2026-08-31","open":4930,"high":5040,"low":4870,"close":4980,"volume":5040,"rsi_14":47.8,"sma_20":4964.75,"sma_60":4783.08,"sma_120":5179.88},{"date":"2026-09-01","open":4975,"high":5050,"low":4850,"close":4995,"volume":5007,"rsi_14":38.71,"sma_20":4966.5,"sma_60":4782.5,"sma_120":5180.21},{"date":"2026-09-02","open":4990,"high":5030,"low":4920,"close":4985,"volume":1839,"rsi_14":43.8,"sma_20":4965.75,"sma_60":4789.5,"sma_120":5180.83},{"date":"2026-09-03","open":4990,"high":5010,"low":4945,"close":4970,"volume":1279,"rsi_14":44.12,"sma_20":4961.25,"sma_60":4793.83,"sma_120":5180.58},{"date":"2026-09-04","open":4980,"high":5000,"low":4950,"close":4995,"volume":738,"rsi_14":49.62,"sma_20":4960.0,"sma_60":4801.92,"sma_120":5180.92},{"date":"2026-09-07","open":4995,"high":5020,"low":4985,"close":4995,"volume":5726,"rsi_14":56.52,"sma_20":4960.25,"sma_60":4808.5,"sma_120":5181.79},{"date":"2026-09-08","open":4955,"high":5030,"low":4875,"close":4925,"volume":1124,"rsi_14":52.42,"sma_20":4955.5,"sma_60":4810.08,"sma_120":5182.0},{"date":"2026-09-09","open":4970,"high":5010,"low":4775,"close":4930,"volume":3171,"rsi_14":52.42,"sma_20":4943.5,"sma_60":4812.33,"sma_120":5181.5},{"date":"2026-09-10","open":4935,"high":4970,"low":4810,"close":4950,"volume":1190,"rsi_14":55.65,"sma_20":4937.5,"sma_60":4816.92,"sma_120":5181.46},{"date":"2026-09-11","open":4970,"high":4970,"low":4765,"close":4955,"volume":2100,"rsi_14":69.31,"sma_20":4932.75,"sma_60":4819.25,"sma_120":5181.5},{"date":"2026-09-14","open":4955,"high":4955,"low":4650,"close":4850,"volume":46632,"rsi_14":55.56,"sma_20":4925.25,"sma_60":4821.75,"sma_120":5180.33},{"date":"2026-09-15","open":4710,"high":4760,"low":4600,"close":4610,"volume":35729,"rsi_14":37.11,"sma_20":4909.75,"sma_60":4817.17,"sma_120":5178.0},{"date":"2026-09-16","open":4670,"high":4770,"low":4560,"close":4770,"volume":2795,"rsi_14":31.51,"sma_20":4903.5,"sma_60":4815.83,"sma_120":5174.42},{"date":"2026-09-17","open":4760,"high":5970,"low":4670,"close":4730,"volume":2626,"rsi_14":32.39,"sma_20":4895.0,"sma_60":4819.0,"sma_120":5169.17},{"date":"2026-09-18","open":4770,"high":4900,"low":4700,"close":4900,"volume":1583,"rsi_14":45.45,"sma_20":4896.0,"sma_60":4824.08,"sma_120":5163.83},{"date":"2026-09-21","open":4800,"high":4910,"low":4710,"close":4895,"volume":6180,"rsi_14":44.25,"sma_20":4902.75,"sma_60":4833.25,"sma_120":5158.79},{"date":"2026-09-22","open":4765,"high":4900,"low":4730,"close":4840,"volume":1316,"rsi_14":42.08,"sma_20":4905.5,"sma_60":4841.75,"sma_120":5154.04},{"date":"2026-09-23","open":4840,"high":4980,"low":4665,"close":4950,"volume":989,"rsi_14":49.01,"sma_20":4912.25,"sma_60":4846.75,"sma_120":5152.38},{"date":"2026-09-28","open":4850,"high":4850,"low":4750,"close":4795,"volume":1193,"rsi_14":41.23,"sma_20":4900.0,"sma_60":4846.17,"sma_120":5149.75},{"date":"2026-09-29","open":4785,"high":4870,"low":4640,"close":4725,"volume":2489,"rsi_14":38.84,"sma_20":4887.25,"sma_60":4843.42,"sma_120":5147.79},{"date":"2026-09-30","open":4725,"high":4750,"low":4625,"close":4750,"volume":1521,"rsi_14":42.49,"sma_20":4875.75,"sma_60":4841.17,"sma_120":5143.62},{"date":"2026-10-01","open":4750,"high":4800,"low":4700,"close":4800,"volume":883,"rsi_14":44.63,"sma_20":4866.0,"sma_60":4841.5,"sma_120":5139.46},{"date":"2026-10-02","open":4790,"high":4850,"low":4780,"close":4850,"volume":1427,"rsi_14":45.97,"sma_20":4859.25,"sma_60":4842.83,"sma_120":5137.46},{"date":"2026-10-06","open":4850,"high":4850,"low":4575,"close":4775,"volume":1218,"rsi_14":43.13,"sma_20":4849.5,"sma_60":4845.58,"sma_120":5134.5},{"date":"2026-10-07","open":4740,"high":4790,"low":4700,"close":4790,"volume":3130,"rsi_14":47.54,"sma_20":4839.25,"sma_60":4850.0,"sma_120":5132.33},{"date":"2026-10-08","open":4735,"high":4735,"low":4555,"close":4680,"volume":592,"rsi_14":53.21,"sma_20":4823.5,"sma_60":4851.67,"sma_120":5128.83},{"date":"2026-10-12","open":4650,"high":4700,"low":4500,"close":4690,"volume":2384,"rsi_14":45.74,"sma_20":4811.75,"sma_60":4851.83,"sma_120":5121.92},{"date":"2026-10-13","open":4670,"high":4670,"low":4465,"close":4615,"volume":6619,"rsi_14":44.1,"sma_20":4796.0,"sma_60":4853.33,"sma_120":5112.46},{"date":"2026-10-14","open":4620,"high":4770,"low":4405,"close":4750,"volume":7806,"rsi_14":42.02,"sma_20":4786.0,"sma_60":4858.0,"sma_120":5097.46},{"date":"2026-10-15","open":4790,"high":4850,"low":4405,"close":4780,"volume":8642,"rsi_14":44.04,"sma_20":4777.25,"sma_60":4861.67,"sma_120":5076.12},{"date":"2026-10-16","open":4720,"high":4850,"low":4710,"close":4845,"volume":3977,"rsi_14":50.26,"sma_20":4777.0,"sma_60":4866.33,"sma_120":5055.75},{"date":"2026-10-19","open":4790,"high":4910,"low":4730,"close":4905,"volume":2785,"rsi_14":47.57,"sma_20":4791.75,"sma_60":4872.0,"sma_120":5040.12},{"date":"2026-10-20","open":4825,"high":4950,"low":4825,"close":4910,"volume":1169,"rsi_14":57.42,"sma_20":4798.75,"sma_60":4877.25,"sma_120":5028.71},{"date":"2026-10-21","open":4920,"high":5400,"low":4750,"close":4895,"volume":982,"rsi_14":61.81,"sma_20":4807.0,"sma_60":4882.17,"sma_120":5018.83},{"date":"2026-10-22","open":4850,"high":5000,"low":4555,"close":4980,"volume":2005,"rsi_14":64.74,"sma_20":4811.0,"sma_60":4886.42,"sma_120":5010.17},{"date":"2026-10-23","open":4877,"high":4897,"low":4595,"close":4595,"volume":38301}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-3.57,"pbr":2.02,"per":null,"roa":-0.14,"roe":-0.16,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":14177039291.0,"analysis":"ROE -0.2%로 적자 상태입니다. 시가총액 635.38억. 매출 141.77억, 영업이익 2.35억.","eps_basis":"TTM","debt_ratio":0.08222355259205397,"market_cap":62052139030,"net_income":1132146529.0,"total_debt":2528356587.0,"ttm_window":"2025Q3~2026Q2","gross_margin":28.41,"total_assets":33278141865.0,"total_equity":30749785278.0,"profit_margin":7.99,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":235369271.0,"operating_margin":1.66,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":4595.0,"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":20150.0},{"date":"2016-10-25","close":18650.0},{"date":"2016-10-26","close":18300.0},{"date":"2016-10-27","close":18600.0},{"date":"2016-10-28","close":18450.0},{"date":"2016-10-31","close":17150.0},{"date":"2016-11-01","close":16850.0},{"date":"2016-11-02","close":16000.0},{"date":"2016-11-03","close":16900.0},{"date":"2016-11-04","close":16900.0},{"date":"2016-11-07","close":17300.0},{"date":"2016-11-08","close":18200.0},{"date":"2016-11-09","close":16950.0},{"date":"2016-11-10","close":18250.0},{"date":"2016-11-11","close":17950.0},{"date":"2016-11-14","close":18000.0},{"date":"2016-11-15","close":17400.0},{"date":"2016-11-16","close":17100.0},{"date":"2016-11-17","close":17550.0},{"date":"2016-11-18","close":17500.0},{"date":"2016-11-21","close":17500.0},{"date":"2016-11-22","close":17700.0},{"date":"2016-11-23","close":18000.0},{"date":"2016-11-24","close":17250.0},{"date":"2016-11-25","close":16850.0},{"date":"2016-11-28","close":16100.0},{"date":"2016-11-29","close":16200.0},{"date":"2016-11-30","close":16100.0},{"date":"2016-12-01","close":17550.0},{"date":"2016-12-02","close":17150.0},{"date":"2016-12-05","close":16600.0},{"date":"2016-12-06","close":16850.0},{"date":"2016-12-07","close":16650.0},{"date":"2016-12-08","close":16000.0},{"date":"2016-12-09","close":16400.0},{"date":"2016-12-12","close":16700.0},{"date":"2016-12-13","close":16850.0},{"date":"2016-12-14","close":16850.0},{"date":"2016-12-15","close":16800.0},{"date":"2016-12-16","close":17000.0},{"date":"2016-12-19","close":16550.0},{"date":"2016-12-20","close":16900.0},{"date":"2016-12-21","close":16600.0},{"date":"2016-12-22","close":16300.0},{"date":"2016-12-23","close":16500.0},{"date":"2016-12-26","close":16350.0},{"date":"2016-12-27","close":17000.0},{"date":"2016-12-28","close":16900.0},{"date":"2016-12-29","close":16650.0},{"date":"2017-01-02","close":16300.0},{"date":"2017-01-03","close":16450.0},{"date":"2017-01-04","close":16200.0},{"date":"2017-01-05","close":16550.0},{"date":"2017-01-06","close":16400.0},{"date":"2017-01-09","close":16150.0},{"date":"2017-01-10","close":16050.0},{"date":"2017-01-11","close":15950.0},{"date":"2017-01-12","close":15850.0},{"date":"2017-01-13","close":16100.0},{"date":"2017-01-16","close":15750.0},{"date":"2017-01-17","close":15600.0},{"date":"2017-01-18","close":15350.0},{"date":"2017-01-19","close":15200.0},{"date":"2017-01-20","close":15250.0},{"date":"2017-01-23","close":15000.0},{"date":"2017-01-24","close":14200.0},{"date":"2017-01-25","close":13800.0},{"date":"2017-01-26","close":14400.0},{"date":"2017-01-31","close":14150.0},{"date":"2017-02-01","close":14500.0},{"date":"2017-02-02","close":13950.0},{"date":"2017-02-03","close":13950.0},{"date":"2017-02-06","close":14250.0},{"date":"2017-02-07","close":14700.0},{"date":"2017-02-08","close":14150.0},{"date":"2017-02-09","close":13900.0},{"date":"2017-02-10","close":17100.0},{"date":"2017-02-13","close":16600.0},{"date":"2017-02-14","close":17900.0},{"date":"2017-02-15","close":16550.0},{"date":"2017-02-16","close":15550.0},{"date":"2017-02-17","close":15500.0},{"date":"2017-02-20","close":15300.0},{"date":"2017-02-21","close":15150.0},{"date":"2017-02-22","close":14500.0},{"date":"2017-02-23","close":14050.0},{"date":"2017-02-24","close":14100.0},{"date":"2017-02-27","close":14100.0},{"date":"2017-02-28","close":14100.0},{"date":"2017-03-02","close":14250.0},{"date":"2017-03-03","close":14250.0},{"date":"2017-03-06","close":14000.0},{"date":"2017-03-07","close":14100.0},{"date":"2017-03-08","close":14550.0},{"date":"2017-03-09","close":14350.0},{"date":"2017-03-10","close":14150.0},{"date":"2017-03-13","close":14000.0},{"date":"2017-03-14","close":14000.0},{"date":"2017-03-15","close":13700.0},{"date":"2017-03-16","close":13650.0},{"date":"2017-03-17","close":13700.0},{"date":"2017-03-20","close":13450.0},{"date":"2017-03-21","close":13300.0},{"date":"2017-03-22","close":13150.0},{"date":"2017-03-23","close":13150.0},{"date":"2017-03-24","close":13000.0},{"date":"2017-03-27","close":12900.0},{"date":"2017-03-28","close":12700.0},{"date":"2017-03-29","close":13300.0},{"date":"2017-03-30","close":13450.0},{"date":"2017-03-31","close":13400.0},{"date":"2017-04-03","close":13700.0},{"date":"2017-04-04","close":13700.0},{"date":"2017-04-05","close":13500.0},{"date":"2017-04-06","close":13450.0},{"date":"2017-04-07","close":13800.0},{"date":"2017-04-10","close":13450.0},{"date":"2017-04-11","close":13450.0},{"date":"2017-04-12","close":13350.0},{"date":"2017-04-13","close":13250.0},{"date":"2017-04-14","close":12950.0},{"date":"2017-04-17","close":12950.0},{"date":"2017-04-18","close":13100.0},{"date":"2017-04-19","close":12950.0},{"date":"2017-04-20","close":14000.0},{"date":"2017-04-21","close":14200.0},{"date":"2017-04-24","close":14300.0},{"date":"2017-04-25","close":15000.0},{"date":"2017-04-26","close":14700.0},{"date":"2017-04-27","close":14500.0},{"date":"2017-04-28","close":14500.0},{"date":"2017-05-02","close":14000.0},{"date":"2017-05-04","close":13700.0},{"date":"2017-05-08","close":14550.0},{"date":"2017-05-10","close":14500.0},{"date":"2017-05-11","close":14050.0},{"date":"2017-05-12","close":13800.0},{"date":"2017-05-15","close":14050.0},{"date":"2017-05-16","close":13650.0},{"date":"2017-05-17","close":13450.0},{"date":"2017-05-18","close":13300.0},{"date":"2017-05-19","close":13450.0},{"date":"2017-05-22","close":13300.0},{"date":"2017-05-23","close":13100.0},{"date":"2017-05-24","close":13400.0},{"date":"2017-05-25","close":13300.0},{"date":"2017-05-26","close":13200.0},{"date":"2017-05-29","close":13300.0},{"date":"2017-05-30","close":13400.0},{"date":"2017-05-31","close":13600.0},{"date":"2017-06-01","close":13700.0},{"date":"2017-06-02","close":13700.0},{"date":"2017-06-05","close":14050.0},{"date":"2017-06-07","close":15050.0},{"date":"2017-06-08","close":15150.0},{"date":"2017-06-09","close":15050.0},{"date":"2017-06-12","close":14900.0},{"date":"2017-06-13","close":15350.0},{"date":"2017-06-14","close":15200.0},{"date":"2017-06-15","close":15050.0},{"date":"2017-06-16","close":15050.0},{"date":"2017-06-19","close":15500.0},{"date":"2017-06-20","close":15550.0},{"date":"2017-06-21","close":15400.0},{"date":"2017-06-22","close":15300.0},{"date":"2017-06-23","close":15000.0},{"date":"2017-06-26","close":14500.0},{"date":"2017-06-27","close":14850.0},{"date":"2017-06-28","close":14700.0},{"date":"2017-06-29","close":14900.0},{"date":"2017-06-30","close":14900.0},{"date":"2017-07-03","close":14800.0},{"date":"2017-07-04","close":15900.0},{"date":"2017-07-05","close":15650.0},{"date":"2017-07-06","close":15650.0},{"date":"2017-07-07","close":15500.0},{"date":"2017-07-10","close":15100.0},{"date":"2017-07-11","close":14850.0},{"date":"2017-07-12","close":15350.0},{"date":"2017-07-13","close":15350.0},{"date":"2017-07-14","close":15500.0},{"date":"2017-07-17","close":15750.0},{"date":"2017-07-18","close":15600.0},{"date":"2017-07-19","close":15300.0},{"date":"2017-07-20","close":15600.0},{"date":"2017-07-21","close":15600.0},{"date":"2017-07-24","close":15450.0},{"date":"2017-07-25","close":15700.0},{"date":"2017-07-26","close":15600.0},{"date":"2017-07-27","close":15350.0},{"date":"2017-07-28","close":14950.0},{"date":"2017-07-31","close":14600.0},{"date":"2017-08-01","close":14800.0},{"date":"2017-08-02","close":14850.0},{"date":"2017-08-03","close":14400.0},{"date":"2017-08-04","close":14700.0},{"date":"2017-08-07","close":15300.0},{"date":"2017-08-08","close":15400.0},{"date":"2017-08-09","close":15800.0},{"date":"2017-08-10","close":15550.0},{"date":"2017-08-11","close":14900.0},{"date":"2017-08-14","close":14950.0},{"date":"2017-08-16","close":14850.0},{"date":"2017-08-17","close":15300.0},{"date":"2017-08-18","close":15550.0},{"date":"2017-08-21","close":15400.0},{"date":"2017-08-22","close":15350.0},{"date":"2017-08-23","close":15250.0},{"date":"2017-08-24","close":15350.0},{"date":"2017-08-25","close":15350.0},{"date":"2017-08-28","close":15400.0},{"date":"2017-08-29","close":15900.0},{"date":"2017-08-30","close":15850.0},{"date":"2017-08-31","close":16000.0},{"date":"2017-09-01","close":15900.0},{"date":"2017-09-04","close":15850.0},{"date":"2017-09-05","close":15600.0},{"date":"2017-09-06","close":14600.0},{"date":"2017-09-07","close":14600.0},{"date":"2017-09-08","close":14050.0},{"date":"2017-09-11","close":14050.0},{"date":"2017-09-12","close":14300.0},{"date":"2017-09-13","close":14850.0},{"date":"2017-09-14","close":15000.0},{"date":"2017-09-15","close":14950.0},{"date":"2017-09-18","close":14850.0},{"date":"2017-09-19","close":14850.0},{"date":"2017-09-20","close":14700.0},{"date":"2017-09-21","close":14250.0},{"date":"2017-09-22","close":14000.0},{"date":"2017-09-25","close":14150.0},{"date":"2017-09-26","close":14600.0},{"date":"2017-09-27","close":14850.0},{"date":"2017-09-28","close":15400.0},{"date":"2017-09-29","close":14950.0},{"date":"2017-10-10","close":14650.0},{"date":"2017-10-11","close":14600.0},{"date":"2017-10-12","close":14400.0},{"date":"2017-10-13","close":14550.0},{"date":"2017-10-16","close":14450.0},{"date":"2017-10-17","close":14350.0},{"date":"2017-10-18","close":14000.0},{"date":"2017-10-19","close":13650.0},{"date":"2017-10-20","close":13800.0},{"date":"2017-10-23","close":14100.0},{"date":"2017-10-24","close":14000.0},{"date":"2017-10-25","close":13850.0},{"date":"2017-10-26","close":13550.0},{"date":"2017-10-27","close":13500.0},{"date":"2017-10-30","close":13600.0},{"date":"2017-10-31","close":13600.0},{"date":"2017-11-01","close":13500.0},{"date":"2017-11-02","close":13450.0},{"date":"2017-11-03","close":14300.0},{"date":"2017-11-06","close":14800.0},{"date":"2017-11-07","close":15300.0},{"date":"2017-11-08","close":15450.0},{"date":"2017-11-09","close":15500.0},{"date":"2017-11-10","close":15300.0},{"date":"2017-11-13","close":15250.0},{"date":"2017-11-14","close":16450.0},{"date":"2017-11-15","close":16400.0},{"date":"2017-11-16","close":16450.0},{"date":"2017-11-17","close":16650.0},{"date":"2017-11-20","close":17300.0},{"date":"2017-11-21","close":16650.0},{"date":"2017-11-22","close":16000.0},{"date":"2017-11-23","close":16100.0},{"date":"2017-11-24","close":16100.0},{"date":"2017-11-27","close":16650.0},{"date":"2017-11-28","close":16100.0},{"date":"2017-11-29","close":16350.0},{"date":"2017-11-30","close":16450.0},{"date":"2017-12-01","close":16300.0},{"date":"2017-12-04","close":16950.0},{"date":"2017-12-05","close":15700.0},{"date":"2017-12-06","close":14950.0},{"date":"2017-12-07","close":14500.0},{"date":"2017-12-08","close":14650.0},{"date":"2017-12-11","close":14550.0},{"date":"2017-12-12","close":13950.0},{"date":"2017-12-13","close":14000.0},{"date":"2017-12-14","close":14250.0},{"date":"2017-12-15","close":13750.0},{"date":"2017-12-18","close":13600.0},{"date":"2017-12-19","close":13500.0},{"date":"2017-12-20","close":13600.0},{"date":"2017-12-21","close":13100.0},{"date":"2017-12-22","close":13600.0},{"date":"2017-12-26","close":14450.0},{"date":"2017-12-27","close":14650.0},{"date":"2017-12-28","close":14800.0},{"date":"2018-01-02","close":15150.0},{"date":"2018-01-03","close":14950.0},{"date":"2018-01-04","close":14500.0},{"date":"2018-01-05","close":14550.0},{"date":"2018-01-08","close":14300.0},{"date":"2018-01-09","close":14600.0},{"date":"2018-01-10","close":14500.0},{"date":"2018-01-11","close":15550.0},{"date":"2018-01-12","close":16350.0},{"date":"2018-01-15","close":18750.0},{"date":"2018-01-16","close":18300.0},{"date":"2018-01-17","close":17200.0},{"date":"2018-01-18","close":17800.0},{"date":"2018-01-19","close":17350.0},{"date":"2018-01-22","close":18250.0},{"date":"2018-01-23","close":18050.0},{"date":"2018-01-24","close":18050.0},{"date":"2018-01-25","close":18000.0},{"date":"2018-01-26","close":17900.0},{"date":"2018-01-29","close":18450.0},{"date":"2018-01-30","close":17800.0},{"date":"2018-01-31","close":17350.0},{"date":"2018-02-01","close":17550.0},{"date":"2018-02-02","close":17350.0},{"date":"2018-02-05","close":16900.0},{"date":"2018-02-06","close":16250.0},{"date":"2018-02-07","close":16100.0},{"date":"2018-02-08","close":16700.0},{"date":"2018-02-09","close":17500.0},{"date":"2018-02-12","close":17400.0},{"date":"2018-02-13","close":17100.0},{"date":"2018-02-14","close":17050.0},{"date":"2018-02-19","close":17300.0},{"date":"2018-02-20","close":17350.0},{"date":"2018-02-21","close":17700.0},{"date":"2018-02-22","close":17550.0},{"date":"2018-02-23","close":17800.0},{"date":"2018-02-26","close":17500.0},{"date":"2018-02-27","close":17200.0},{"date":"2018-02-28","close":16700.0},{"date":"2018-03-02","close":16850.0},{"date":"2018-03-05","close":16500.0},{"date":"2018-03-06","close":16600.0},{"date":"2018-03-07","close":16200.0},{"date":"2018-03-08","close":16350.0},{"date":"2018-03-09","close":16650.0},{"date":"2018-03-12","close":16550.0},{"date":"2018-03-13","close":16750.0},{"date":"2018-03-14","close":16700.0},{"date":"2018-03-15","close":17700.0},{"date":"2018-03-16","close":17900.0},{"date":"2018-03-19","close":17250.0},{"date":"2018-03-20","close":17650.0},{"date":"2018-03-21","close":17400.0},{"date":"2018-03-22","close":17800.0},{"date":"2018-03-23","close":17500.0},{"date":"2018-03-26","close":17400.0},{"date":"2018-03-27","close":17800.0},{"date":"2018-03-28","close":17400.0},{"date":"2018-03-29","close":17950.0},{"date":"2018-03-30","close":19150.0},{"date":"2018-04-02","close":19200.0},{"date":"2018-04-03","close":19350.0},{"date":"2018-04-04","close":19000.0},{"date":"2018-04-05","close":19800.0},{"date":"2018-04-06","close":19400.0},{"date":"2018-04-09","close":20650.0},{"date":"2018-04-10","close":21700.0},{"date":"2018-04-11","close":21200.0},{"date":"2018-04-12","close":20100.0},{"date":"2018-04-13","close":19950.0},{"date":"2018-04-16","close":20800.0},{"date":"2018-04-17","close":20600.0},{"date":"2018-04-18","close":20000.0},{"date":"2018-04-19","close":19400.0},{"date":"2018-04-20","close":19650.0},{"date":"2018-04-23","close":18800.0},{"date":"2018-04-24","close":18200.0},{"date":"2018-04-25","close":18000.0},{"date":"2018-04-26","close":18750.0},{"date":"2018-04-27","close":19500.0},{"date":"2018-04-30","close":19350.0},{"date":"2018-05-02","close":18100.0},{"date":"2018-05-03","close":18100.0},{"date":"2018-05-04","close":17600.0},{"date":"2018-05-08","close":16550.0},{"date":"2018-05-09","close":17300.0},{"date":"2018-05-10","close":17500.0},{"date":"2018-05-11","close":17600.0},{"date":"2018-05-14","close":16750.0},{"date":"2018-05-15","close":17350.0},{"date":"2018-05-16","close":17100.0},{"date":"2018-05-17","close":17000.0},{"date":"2018-05-18","close":17350.0},{"date":"2018-05-21","close":17200.0},{"date":"2018-05-23","close":17050.0},{"date":"2018-05-24","close":17100.0},{"date":"2018-05-25","close":16900.0},{"date":"2018-05-28","close":16250.0},{"date":"2018-05-29","close":16350.0},{"date":"2018-05-30","close":16550.0},{"date":"2018-05-31","close":16550.0},{"date":"2018-06-01","close":17200.0},{"date":"2018-06-04","close":17400.0},{"date":"2018-06-05","close":17000.0},{"date":"2018-06-07","close":17300.0},{"date":"2018-06-08","close":17000.0},{"date":"2018-06-11","close":17000.0},{"date":"2018-06-12","close":16900.0},{"date":"2018-06-14","close":16500.0},{"date":"2018-06-15","close":16600.0},{"date":"2018-06-18","close":16100.0},{"date":"2018-06-19","close":15050.0},{"date":"2018-06-20","close":15500.0},{"date":"2018-06-21","close":16000.0},{"date":"2018-06-22","close":15800.0},{"date":"2018-06-25","close":16200.0},{"date":"2018-06-26","close":16100.0},{"date":"2018-06-27","close":15900.0},{"date":"2018-06-28","close":15650.0},{"date":"2018-06-29","close":15600.0},{"date":"2018-07-02","close":14650.0},{"date":"2018-07-03","close":14700.0},{"date":"2018-07-04","close":14800.0},{"date":"2018-07-05","close":14900.0},{"date":"2018-07-06","close":15200.0},{"date":"2018-07-09","close":15300.0},{"date":"2018-07-10","close":15300.0},{"date":"2018-07-11","close":15000.0},{"date":"2018-07-12","close":15300.0},{"date":"2018-07-13","close":15350.0},{"date":"2018-07-16","close":15200.0},{"date":"2018-07-17","close":15300.0},{"date":"2018-07-18","close":15050.0},{"date":"2018-07-19","close":14900.0},{"date":"2018-07-20","close":14000.0},{"date":"2018-07-23","close":13000.0},{"date":"2018-07-24","close":12850.0},{"date":"2018-07-25","close":12550.0},{"date":"2018-07-26","close":13000.0},{"date":"2018-07-27","close":13700.0},{"date":"2018-07-30","close":13900.0},{"date":"2018-07-31","close":15050.0},{"date":"2018-08-01","close":14850.0},{"date":"2018-08-02","close":14450.0},{"date":"2018-08-03","close":15000.0},{"date":"2018-08-06","close":15000.0},{"date":"2018-08-07","close":15050.0},{"date":"2018-08-08","close":15400.0},{"date":"2018-08-09","close":15400.0},{"date":"2018-08-10","close":15450.0},{"date":"2018-08-13","close":15200.0},{"date":"2018-08-14","close":15450.0},{"date":"2018-08-16","close":15600.0},{"date":"2018-08-17","close":15800.0},{"date":"2018-08-20","close":16250.0},{"date":"2018-08-21","close":16200.0},{"date":"2018-08-22","close":16150.0},{"date":"2018-08-23","close":16150.0},{"date":"2018-08-24","close":16250.0},{"date":"2018-08-27","close":16250.0},{"date":"2018-08-28","close":16150.0},{"date":"2018-08-29","close":15900.0},{"date":"2018-08-30","close":16150.0},{"date":"2018-08-31","close":16450.0},{"date":"2018-09-03","close":16350.0},{"date":"2018-09-04","close":17250.0},{"date":"2018-09-05","close":16950.0},{"date":"2018-09-06","close":16800.0},{"date":"2018-09-07","close":16900.0},{"date":"2018-09-10","close":16750.0},{"date":"2018-09-11","close":16650.0},{"date":"2018-09-12","close":16650.0},{"date":"2018-09-13","close":16850.0},{"date":"2018-09-14","close":16950.0},{"date":"2018-09-17","close":16850.0},{"date":"2018-09-18","close":16800.0},{"date":"2018-09-19","close":16950.0},{"date":"2018-09-20","close":16800.0},{"date":"2018-09-21","close":16800.0},{"date":"2018-09-27","close":16300.0},{"date":"2018-09-28","close":16500.0},{"date":"2018-10-01","close":15950.0},{"date":"2018-10-02","close":15600.0},{"date":"2018-10-04","close":15550.0},{"date":"2018-10-05","close":15050.0},{"date":"2018-10-08","close":14650.0},{"date":"2018-10-10","close":14100.0},{"date":"2018-10-11","close":13250.0},{"date":"2018-10-12","close":13850.0},{"date":"2018-10-15","close":13950.0},{"date":"2018-10-16","close":14500.0},{"date":"2018-10-17","close":14500.0},{"date":"2018-10-18","close":14500.0},{"date":"2018-10-19","close":14550.0},{"date":"2018-10-22","close":14600.0},{"date":"2018-10-23","close":14000.0},{"date":"2018-10-24","close":13200.0},{"date":"2018-10-25","close":12250.0},{"date":"2018-10-26","close":12100.0},{"date":"2018-10-29","close":11100.0},{"date":"2018-10-30","close":11350.0},{"date":"2018-10-31","close":11350.0},{"date":"2018-11-01","close":11000.0},{"date":"2018-11-02","close":11650.0},{"date":"2018-11-05","close":12300.0},{"date":"2018-11-06","close":12350.0},{"date":"2018-11-07","close":12000.0},{"date":"2018-11-08","close":12150.0},{"date":"2018-11-09","close":11650.0},{"date":"2018-11-12","close":11000.0},{"date":"2018-11-13","close":11350.0},{"date":"2018-11-14","close":11250.0},{"date":"2018-11-15","close":11300.0},{"date":"2018-11-16","close":11550.0},{"date":"2018-11-19","close":12000.0},{"date":"2018-11-20","close":12800.0},{"date":"2018-11-21","close":12800.0},{"date":"2018-11-22","close":12400.0},{"date":"2018-11-23","close":11900.0},{"date":"2018-11-26","close":11900.0},{"date":"2018-11-27","close":12200.0},{"date":"2018-11-28","close":12050.0},{"date":"2018-11-29","close":11950.0},{"date":"2018-11-30","close":11900.0},{"date":"2018-12-03","close":11900.0},{"date":"2018-12-04","close":11700.0},{"date":"2018-12-05","close":11450.0},{"date":"2018-12-06","close":10850.0},{"date":"2018-12-07","close":10900.0},{"date":"2018-12-10","close":10500.0},{"date":"2018-12-11","close":9990.0},{"date":"2018-12-12","close":10200.0},{"date":"2018-12-13","close":10200.0},{"date":"2018-12-14","close":10150.0},{"date":"2018-12-17","close":10150.0},{"date":"2018-12-18","close":10200.0},{"date":"2018-12-19","close":10750.0},{"date":"2018-12-20","close":10350.0},{"date":"2018-12-21","close":10450.0},{"date":"2018-12-24","close":10450.0},{"date":"2018-12-26","close":10000.0},{"date":"2018-12-27","close":10100.0},{"date":"2018-12-28","close":10500.0},{"date":"2019-01-02","close":10650.0},{"date":"2019-01-03","close":10800.0},{"date":"2019-01-04","close":11300.0},{"date":"2019-01-07","close":11450.0},{"date":"2019-01-08","close":11750.0},{"date":"2019-01-09","close":11800.0},{"date":"2019-01-10","close":11950.0},{"date":"2019-01-11","close":12000.0},{"date":"2019-01-14","close":11900.0},{"date":"2019-01-15","close":11950.0},{"date":"2019-01-16","close":11950.0},{"date":"2019-01-17","close":11900.0},{"date":"2019-01-18","close":12050.0},{"date":"2019-01-21","close":11950.0},{"date":"2019-01-22","close":12050.0},{"date":"2019-01-23","close":12450.0},{"date":"2019-01-24","close":12550.0},{"date":"2019-01-25","close":13200.0},{"date":"2019-01-28","close":13700.0},{"date":"2019-01-29","close":13650.0},{"date":"2019-01-30","close":14000.0},{"date":"2019-01-31","close":13900.0},{"date":"2019-02-01","close":14200.0},{"date":"2019-02-07","close":13700.0},{"date":"2019-02-08","close":13650.0},{"date":"2019-02-11","close":13850.0},{"date":"2019-02-12","close":13700.0},{"date":"2019-02-13","close":13500.0},{"date":"2019-02-14","close":12900.0},{"date":"2019-02-15","close":13100.0},{"date":"2019-02-18","close":13400.0},{"date":"2019-02-19","close":13750.0},{"date":"2019-02-20","close":13650.0},{"date":"2019-02-21","close":13400.0},{"date":"2019-02-22","close":13300.0},{"date":"2019-02-25","close":12950.0},{"date":"2019-02-26","close":12550.0},{"date":"2019-02-27","close":12150.0},{"date":"2019-02-28","close":12450.0},{"date":"2019-03-04","close":13200.0},{"date":"2019-03-05","close":13100.0},{"date":"2019-03-06","close":12700.0},{"date":"2019-03-07","close":12750.0},{"date":"2019-03-08","close":12700.0},{"date":"2019-03-11","close":12750.0},{"date":"2019-03-12","close":13450.0},{"date":"2019-03-13","close":13400.0},{"date":"2019-03-14","close":13350.0},{"date":"2019-03-15","close":13150.0},{"date":"2019-03-18","close":13050.0},{"date":"2019-03-19","close":12750.0},{"date":"2019-03-20","close":12200.0},{"date":"2019-03-21","close":12100.0},{"date":"2019-03-22","close":12000.0},{"date":"2019-03-25","close":11850.0},{"date":"2019-03-26","close":11850.0},{"date":"2019-03-27","close":11800.0},{"date":"2019-03-28","close":11700.0},{"date":"2019-03-29","close":11700.0},{"date":"2019-04-01","close":11950.0},{"date":"2019-04-02","close":12200.0},{"date":"2019-04-03","close":12500.0},{"date":"2019-04-04","close":12450.0},{"date":"2019-04-05","close":12150.0},{"date":"2019-04-08","close":12100.0},{"date":"2019-04-09","close":12000.0},{"date":"2019-04-10","close":12100.0},{"date":"2019-04-11","close":12150.0},{"date":"2019-04-12","close":12050.0},{"date":"2019-04-15","close":11850.0},{"date":"2019-04-16","close":11600.0},{"date":"2019-04-17","close":11200.0},{"date":"2019-04-18","close":10900.0},{"date":"2019-04-19","close":11100.0},{"date":"2019-04-22","close":11100.0},{"date":"2019-04-23","close":10950.0},{"date":"2019-04-24","close":10800.0},{"date":"2019-04-25","close":10800.0},{"date":"2019-04-26","close":10650.0},{"date":"2019-04-29","close":10850.0},{"date":"2019-04-30","close":10700.0},{"date":"2019-05-02","close":10850.0},{"date":"2019-05-03","close":11050.0},{"date":"2019-05-07","close":10700.0},{"date":"2019-05-08","close":10350.0},{"date":"2019-05-09","close":9990.0},{"date":"2019-05-10","close":10050.0},{"date":"2019-05-13","close":10100.0},{"date":"2019-05-14","close":10050.0},{"date":"2019-05-15","close":10350.0},{"date":"2019-05-16","close":10200.0},{"date":"2019-05-17","close":10050.0},{"date":"2019-05-20","close":9940.0},{"date":"2019-05-21","close":9850.0},{"date":"2019-05-22","close":9700.0},{"date":"2019-05-23","close":9830.0},{"date":"2019-05-24","close":9970.0},{"date":"2019-05-27","close":9960.0},{"date":"2019-05-28","close":9990.0},{"date":"2019-05-29","close":9780.0},{"date":"2019-05-30","close":9750.0},{"date":"2019-05-31","close":9860.0},{"date":"2019-06-03","close":9930.0},{"date":"2019-06-04","close":9970.0},{"date":"2019-06-05","close":9940.0},{"date":"2019-06-07","close":9800.0},{"date":"2019-06-10","close":9800.0},{"date":"2019-06-11","close":9930.0},{"date":"2019-06-12","close":9870.0},{"date":"2019-06-13","close":9760.0},{"date":"2019-06-14","close":9760.0},{"date":"2019-06-17","close":9720.0},{"date":"2019-06-18","close":9680.0},{"date":"2019-06-19","close":9660.0},{"date":"2019-06-20","close":9640.0},{"date":"2019-06-21","close":9530.0},{"date":"2019-06-24","close":9300.0},{"date":"2019-06-25","close":9100.0},{"date":"2019-06-26","close":9170.0},{"date":"2019-06-27","close":9050.0},{"date":"2019-06-28","close":8910.0},{"date":"2019-07-01","close":8990.0},{"date":"2019-07-02","close":8920.0},{"date":"2019-07-03","close":8750.0},{"date":"2019-07-04","close":8700.0},{"date":"2019-07-05","close":8900.0},{"date":"2019-07-08","close":8850.0},{"date":"2019-07-09","close":8740.0},{"date":"2019-07-10","close":8830.0},{"date":"2019-07-11","close":8780.0},{"date":"2019-07-12","close":8620.0},{"date":"2019-07-15","close":8650.0},{"date":"2019-07-16","close":8640.0},{"date":"2019-07-17","close":8530.0},{"date":"2019-07-18","close":8510.0},{"date":"2019-07-19","close":8510.0},{"date":"2019-07-22","close":8470.0},{"date":"2019-07-23","close":8180.0},{"date":"2019-07-24","close":7690.0},{"date":"2019-07-25","close":7100.0},{"date":"2019-07-26","close":6000.0},{"date":"2019-07-29","close":5850.0},{"date":"2019-07-30","close":6200.0},{"date":"2019-07-31","close":6460.0},{"date":"2019-08-01","close":6670.0},{"date":"2019-08-02","close":6670.0},{"date":"2019-08-05","close":6200.0},{"date":"2019-08-06","close":5990.0},{"date":"2019-08-07","close":5950.0},{"date":"2019-08-08","close":6190.0},{"date":"2019-08-09","close":6250.0},{"date":"2019-08-12","close":6250.0},{"date":"2019-08-13","close":6200.0},{"date":"2019-08-14","close":6250.0},{"date":"2019-08-16","close":6170.0},{"date":"2019-08-19","close":6100.0},{"date":"2019-08-20","close":6090.0},{"date":"2019-08-21","close":6190.0},{"date":"2019-08-22","close":6220.0},{"date":"2019-08-23","close":6500.0},{"date":"2019-08-26","close":6080.0},{"date":"2019-08-27","close":6250.0},{"date":"2019-08-28","close":6560.0},{"date":"2019-08-29","close":6640.0},{"date":"2019-08-30","close":6660.0},{"date":"2019-09-02","close":6740.0},{"date":"2019-09-03","close":6720.0},{"date":"2019-09-04","close":6770.0},{"date":"2019-09-05","close":6840.0},{"date":"2019-09-06","close":6870.0},{"date":"2019-09-09","close":7130.0},{"date":"2019-09-10","close":7180.0},{"date":"2019-09-11","close":7350.0},{"date":"2019-09-16","close":7570.0},{"date":"2019-09-17","close":7610.0},{"date":"2019-09-18","close":7620.0},{"date":"2019-09-19","close":7660.0},{"date":"2019-09-20","close":7640.0},{"date":"2019-09-23","close":7480.0},{"date":"2019-09-24","close":7600.0},{"date":"2019-09-25","close":7390.0},{"date":"2019-09-26","close":7460.0},{"date":"2019-09-27","close":7330.0},{"date":"2019-09-30","close":7340.0},{"date":"2019-10-01","close":7720.0},{"date":"2019-10-02","close":7740.0},{"date":"2019-10-04","close":7900.0},{"date":"2019-10-07","close":7950.0},{"date":"2019-10-08","close":7980.0},{"date":"2019-10-10","close":7930.0},{"date":"2019-10-11","close":7780.0},{"date":"2019-10-14","close":7760.0},{"date":"2019-10-15","close":7740.0},{"date":"2019-10-16","close":7550.0},{"date":"2019-10-17","close":7430.0},{"date":"2019-10-18","close":7440.0},{"date":"2019-10-21","close":7500.0},{"date":"2019-10-22","close":7450.0},{"date":"2019-10-23","close":7520.0},{"date":"2019-10-24","close":7580.0},{"date":"2019-10-25","close":7780.0},{"date":"2019-10-28","close":7950.0},{"date":"2019-10-29","close":8480.0},{"date":"2019-10-30","close":8400.0},{"date":"2019-10-31","close":8430.0},{"date":"2019-11-01","close":8430.0},{"date":"2019-11-04","close":8420.0},{"date":"2019-11-05","close":8470.0},{"date":"2019-11-06","close":8530.0},{"date":"2019-11-07","close":8750.0},{"date":"2019-11-08","close":8920.0},{"date":"2019-11-11","close":9200.0},{"date":"2019-11-12","close":9060.0},{"date":"2019-11-13","close":8850.0},{"date":"2019-11-14","close":8850.0},{"date":"2019-11-15","close":8800.0},{"date":"2019-11-18","close":8790.0},{"date":"2019-11-19","close":8730.0},{"date":"2019-11-20","close":8580.0},{"date":"2019-11-21","close":9100.0},{"date":"2019-11-22","close":8990.0},{"date":"2019-11-25","close":9130.0},{"date":"2019-11-26","close":9160.0},{"date":"2019-11-27","close":9110.0},{"date":"2019-11-28","close":9140.0},{"date":"2019-11-29","close":9270.0},{"date":"2019-12-02","close":8390.0},{"date":"2019-12-03","close":8340.0},{"date":"2019-12-04","close":8150.0},{"date":"2019-12-05","close":7850.0},{"date":"2019-12-06","close":8050.0},{"date":"2019-12-09","close":8030.0},{"date":"2019-12-10","close":7900.0},{"date":"2019-12-11","close":7930.0},{"date":"2019-12-12","close":8200.0},{"date":"2019-12-13","close":8320.0},{"date":"2019-12-16","close":8220.0},{"date":"2019-12-17","close":8330.0},{"date":"2019-12-18","close":8160.0},{"date":"2019-12-19","close":8040.0},{"date":"2019-12-20","close":7970.0},{"date":"2019-12-23","close":7900.0},{"date":"2019-12-24","close":7690.0},{"date":"2019-12-26","close":7740.0},{"date":"2019-12-27","close":7720.0},{"date":"2019-12-30","close":7770.0},{"date":"2020-01-02","close":7690.0},{"date":"2020-01-03","close":7790.0},{"date":"2020-01-06","close":7700.0},{"date":"2020-01-07","close":7650.0},{"date":"2020-01-08","close":7250.0},{"date":"2020-01-09","close":7240.0},{"date":"2020-01-10","close":7460.0},{"date":"2020-01-13","close":7370.0},{"date":"2020-01-14","close":7440.0},{"date":"2020-01-15","close":7380.0},{"date":"2020-01-16","close":7380.0},{"date":"2020-01-17","close":7440.0},{"date":"2020-01-20","close":7470.0},{"date":"2020-01-21","close":7470.0},{"date":"2020-01-22","close":7530.0},{"date":"2020-01-23","close":7600.0},{"date":"2020-01-28","close":7520.0},{"date":"2020-01-29","close":7570.0},{"date":"2020-01-30","close":7540.0},{"date":"2020-01-31","close":7530.0},{"date":"2020-02-03","close":7500.0},{"date":"2020-02-04","close":7430.0},{"date":"2020-02-05","close":7430.0},{"date":"2020-02-06","close":7550.0},{"date":"2020-02-07","close":7510.0},{"date":"2020-02-10","close":7510.0},{"date":"2020-02-11","close":7540.0},{"date":"2020-02-12","close":7710.0},{"date":"2020-02-13","close":7860.0},{"date":"2020-02-14","close":7870.0},{"date":"2020-02-17","close":7870.0},{"date":"2020-02-18","close":7850.0},{"date":"2020-02-19","close":7940.0},{"date":"2020-02-20","close":7950.0},{"date":"2020-02-21","close":7900.0},{"date":"2020-02-24","close":7780.0},{"date":"2020-02-25","close":7750.0},{"date":"2020-02-26","close":7650.0},{"date":"2020-02-27","close":7600.0},{"date":"2020-02-28","close":7290.0},{"date":"2020-03-02","close":7170.0},{"date":"2020-03-03","close":7360.0},{"date":"2020-03-04","close":7560.0},{"date":"2020-03-05","close":7470.0},{"date":"2020-03-06","close":7440.0},{"date":"2020-03-09","close":7330.0},{"date":"2020-03-10","close":7230.0},{"date":"2020-03-11","close":7170.0},{"date":"2020-03-12","close":6990.0},{"date":"2020-03-13","close":5980.0},{"date":"2020-03-16","close":5590.0},{"date":"2020-03-17","close":5400.0},{"date":"2020-03-18","close":5390.0},{"date":"2020-03-19","close":4650.0},{"date":"2020-03-20","close":4805.0},{"date":"2020-03-23","close":4680.0},{"date":"2020-03-24","close":4930.0},{"date":"2020-03-25","close":5500.0},{"date":"2020-03-26","close":5700.0},{"date":"2020-03-27","close":5780.0},{"date":"2020-03-30","close":6210.0},{"date":"2020-03-31","close":7300.0},{"date":"2020-04-01","close":7190.0},{"date":"2020-04-02","close":7170.0},{"date":"2020-04-03","close":7150.0},{"date":"2020-04-06","close":7290.0},{"date":"2020-04-07","close":8490.0},{"date":"2020-04-08","close":9160.0},{"date":"2020-04-09","close":8890.0},{"date":"2020-04-10","close":8300.0},{"date":"2020-04-13","close":7600.0},{"date":"2020-04-14","close":7600.0},{"date":"2020-04-16","close":7660.0},{"date":"2020-04-17","close":8000.0},{"date":"2020-04-20","close":7980.0},{"date":"2020-04-21","close":7750.0},{"date":"2020-04-22","close":7760.0},{"date":"2020-04-23","close":8000.0},{"date":"2020-04-24","close":7710.0},{"date":"2020-04-27","close":7720.0},{"date":"2020-04-28","close":7580.0},{"date":"2020-04-29","close":7500.0},{"date":"2020-05-04","close":7280.0},{"date":"2020-05-06","close":7090.0},{"date":"2020-05-07","close":7120.0},{"date":"2020-05-08","close":7540.0},{"date":"2020-05-11","close":7560.0},{"date":"2020-05-12","close":7630.0},{"date":"2020-05-13","close":7630.0},{"date":"2020-05-14","close":7490.0},{"date":"2020-05-15","close":7490.0},{"date":"2020-05-18","close":7380.0},{"date":"2020-05-19","close":7350.0},{"date":"2020-05-20","close":7280.0},{"date":"2020-05-21","close":7380.0},{"date":"2020-05-22","close":7300.0},{"date":"2020-05-25","close":7310.0},{"date":"2020-05-26","close":7350.0},{"date":"2020-05-27","close":7370.0},{"date":"2020-05-28","close":7360.0},{"date":"2020-05-29","close":7250.0},{"date":"2020-06-01","close":7430.0},{"date":"2020-06-02","close":7450.0},{"date":"2020-06-03","close":7370.0},{"date":"2020-06-04","close":7370.0},{"date":"2020-06-05","close":7380.0},{"date":"2020-06-08","close":7480.0},{"date":"2020-06-09","close":7680.0},{"date":"2020-06-10","close":7940.0},{"date":"2020-06-11","close":7940.0},{"date":"2020-06-12","close":7700.0},{"date":"2020-06-15","close":7300.0},{"date":"2020-06-16","close":7550.0},{"date":"2020-06-17","close":7790.0},{"date":"2020-06-18","close":7840.0},{"date":"2020-06-19","close":7750.0},{"date":"2020-06-22","close":7680.0},{"date":"2020-06-23","close":7670.0},{"date":"2020-06-24","close":7980.0},{"date":"2020-06-25","close":7830.0},{"date":"2020-06-26","close":8100.0},{"date":"2020-06-29","close":7800.0},{"date":"2020-06-30","close":7730.0},{"date":"2020-07-01","close":7560.0},{"date":"2020-07-02","close":7600.0},{"date":"2020-07-03","close":7730.0},{"date":"2020-07-06","close":7490.0},{"date":"2020-07-07","close":7270.0},{"date":"2020-07-08","close":7260.0},{"date":"2020-07-09","close":7310.0},{"date":"2020-07-10","close":7270.0},{"date":"2020-07-13","close":7300.0},{"date":"2020-07-14","close":7600.0},{"date":"2020-07-15","close":7920.0},{"date":"2020-07-16","close":8300.0},{"date":"2020-07-17","close":8220.0},{"date":"2020-07-20","close":8150.0},{"date":"2020-07-21","close":8190.0},{"date":"2020-07-22","close":8100.0},{"date":"2020-07-23","close":8250.0},{"date":"2020-07-24","close":8480.0},{"date":"2020-07-27","close":8420.0},{"date":"2020-07-28","close":8120.0},{"date":"2020-07-29","close":8150.0},{"date":"2020-07-30","close":8370.0},{"date":"2020-07-31","close":8220.0},{"date":"2020-08-03","close":8150.0},{"date":"2020-08-04","close":8400.0},{"date":"2020-08-05","close":9350.0},{"date":"2020-08-06","close":8950.0},{"date":"2020-08-07","close":9620.0},{"date":"2020-08-10","close":11000.0},{"date":"2020-08-11","close":11450.0},{"date":"2020-08-12","close":10950.0},{"date":"2020-08-13","close":10850.0},{"date":"2020-08-14","close":10300.0},{"date":"2020-08-18","close":9720.0},{"date":"2020-08-19","close":10400.0},{"date":"2020-08-20","close":10050.0},{"date":"2020-08-21","close":10200.0},{"date":"2020-08-24","close":10400.0},{"date":"2020-08-25","close":10800.0},{"date":"2020-08-26","close":10450.0},{"date":"2020-08-27","close":10700.0},{"date":"2020-08-28","close":10500.0},{"date":"2020-08-31","close":9970.0},{"date":"2020-09-01","close":9490.0},{"date":"2020-09-02","close":9580.0},{"date":"2020-09-03","close":10050.0},{"date":"2020-09-04","close":9400.0},{"date":"2020-09-07","close":9550.0},{"date":"2020-09-08","close":9940.0},{"date":"2020-09-09","close":9910.0},{"date":"2020-09-10","close":10050.0},{"date":"2020-09-11","close":10150.0},{"date":"2020-09-14","close":11650.0},{"date":"2020-09-15","close":10950.0},{"date":"2020-09-16","close":10350.0},{"date":"2020-09-17","close":10100.0},{"date":"2020-09-18","close":9950.0},{"date":"2020-09-21","close":9520.0},{"date":"2020-09-22","close":9280.0},{"date":"2020-09-23","close":9030.0},{"date":"2020-09-24","close":8700.0},{"date":"2020-09-25","close":8830.0},{"date":"2020-09-28","close":8780.0},{"date":"2020-09-29","close":8700.0},{"date":"2020-10-05","close":8740.0},{"date":"2020-10-06","close":8840.0},{"date":"2020-10-07","close":8990.0},{"date":"2020-10-08","close":11650.0},{"date":"2020-10-12","close":12000.0},{"date":"2020-10-13","close":11150.0},{"date":"2020-10-14","close":10500.0},{"date":"2020-10-15","close":11200.0},{"date":"2020-10-16","close":10600.0},{"date":"2020-10-19","close":9800.0},{"date":"2020-10-20","close":9450.0},{"date":"2020-10-21","close":10000.0},{"date":"2020-10-22","close":9700.0},{"date":"2020-10-23","close":10050.0},{"date":"2020-10-26","close":9800.0},{"date":"2020-10-27","close":10000.0},{"date":"2020-10-28","close":10250.0},{"date":"2020-10-29","close":10500.0},{"date":"2020-10-30","close":10250.0},{"date":"2020-11-02","close":10050.0},{"date":"2020-11-03","close":10350.0},{"date":"2020-11-04","close":11250.0},{"date":"2020-11-05","close":11300.0},{"date":"2020-11-06","close":10750.0},{"date":"2020-11-09","close":10500.0},{"date":"2020-11-10","close":10350.0},{"date":"2020-11-11","close":10200.0},{"date":"2020-11-12","close":10100.0},{"date":"2020-11-13","close":10100.0},{"date":"2020-11-16","close":9740.0},{"date":"2020-11-17","close":9800.0},{"date":"2020-11-18","close":10050.0},{"date":"2020-11-19","close":10000.0},{"date":"2020-11-20","close":9990.0},{"date":"2020-11-23","close":9890.0},{"date":"2020-11-24","close":9750.0},{"date":"2020-11-25","close":9700.0},{"date":"2020-11-26","close":9700.0},{"date":"2020-11-27","close":9960.0},{"date":"2020-11-30","close":9920.0},{"date":"2020-12-01","close":9900.0},{"date":"2020-12-02","close":9900.0},{"date":"2020-12-03","close":9910.0},{"date":"2020-12-04","close":9740.0},{"date":"2020-12-07","close":9550.0},{"date":"2020-12-08","close":9520.0},{"date":"2020-12-09","close":9500.0},{"date":"2020-12-10","close":9480.0},{"date":"2020-12-11","close":9740.0},{"date":"2020-12-14","close":9700.0},{"date":"2020-12-15","close":9730.0},{"date":"2020-12-16","close":10200.0},{"date":"2020-12-17","close":10000.0},{"date":"2020-12-18","close":10250.0},{"date":"2020-12-21","close":10050.0},{"date":"2020-12-22","close":9970.0},{"date":"2020-12-23","close":9980.0},{"date":"2020-12-24","close":9970.0},{"date":"2020-12-28","close":9970.0},{"date":"2020-12-29","close":9940.0},{"date":"2020-12-30","close":10150.0},{"date":"2021-01-04","close":10550.0},{"date":"2021-01-05","close":10400.0},{"date":"2021-01-06","close":10700.0},{"date":"2021-01-07","close":10500.0},{"date":"2021-01-08","close":10250.0},{"date":"2021-01-11","close":9580.0},{"date":"2021-01-12","close":9650.0},{"date":"2021-01-13","close":9770.0},{"date":"2021-01-14","close":9770.0},{"date":"2021-01-15","close":9790.0},{"date":"2021-01-18","close":9500.0},{"date":"2021-01-19","close":9770.0},{"date":"2021-01-20","close":9910.0},{"date":"2021-01-21","close":9830.0},{"date":"2021-01-22","close":9760.0},{"date":"2021-01-25","close":9850.0},{"date":"2021-01-26","close":9750.0},{"date":"2021-01-27","close":9840.0},{"date":"2021-01-28","close":10100.0},{"date":"2021-01-29","close":10050.0},{"date":"2021-02-01","close":10600.0},{"date":"2021-02-02","close":11450.0},{"date":"2021-02-03","close":11050.0},{"date":"2021-02-04","close":11150.0},{"date":"2021-02-05","close":11750.0},{"date":"2021-02-08","close":12850.0},{"date":"2021-02-09","close":12000.0},{"date":"2021-02-10","close":12750.0},{"date":"2021-02-15","close":12950.0},{"date":"2021-02-16","close":12350.0},{"date":"2021-02-17","close":12000.0},{"date":"2021-02-18","close":11550.0},{"date":"2021-02-19","close":12400.0},{"date":"2021-02-22","close":12100.0},{"date":"2021-02-23","close":12050.0},{"date":"2021-02-24","close":10700.0},{"date":"2021-02-25","close":11350.0},{"date":"2021-02-26","close":10300.0},{"date":"2021-03-02","close":9940.0},{"date":"2021-03-03","close":9970.0},{"date":"2021-03-04","close":9850.0},{"date":"2021-03-05","close":9710.0},{"date":"2021-03-08","close":9900.0},{"date":"2021-03-09","close":9700.0},{"date":"2021-03-10","close":9760.0},{"date":"2021-03-11","close":9330.0},{"date":"2021-03-12","close":9480.0},{"date":"2021-03-15","close":9690.0},{"date":"2021-03-16","close":9600.0},{"date":"2021-03-17","close":9630.0},{"date":"2021-03-18","close":9610.0},{"date":"2021-03-19","close":9560.0},{"date":"2021-03-22","close":9360.0},{"date":"2021-03-23","close":9180.0},{"date":"2021-03-24","close":9170.0},{"date":"2021-03-25","close":8980.0},{"date":"2021-03-26","close":9180.0},{"date":"2021-03-29","close":10000.0},{"date":"2021-03-30","close":9560.0},{"date":"2021-03-31","close":9470.0},{"date":"2021-04-01","close":9350.0},{"date":"2021-04-02","close":9250.0},{"date":"2021-04-05","close":8680.0},{"date":"2021-04-06","close":8740.0},{"date":"2021-04-07","close":8690.0},{"date":"2021-04-08","close":8800.0},{"date":"2021-04-09","close":9100.0},{"date":"2021-04-12","close":9070.0},{"date":"2021-04-13","close":9150.0},{"date":"2021-04-14","close":9470.0},{"date":"2021-04-15","close":9780.0},{"date":"2021-04-16","close":9500.0},{"date":"2021-04-19","close":9450.0},{"date":"2021-04-20","close":9540.0},{"date":"2021-04-21","close":9540.0},{"date":"2021-04-22","close":9590.0},{"date":"2021-04-23","close":9490.0},{"date":"2021-04-26","close":9790.0},{"date":"2021-04-27","close":9940.0},{"date":"2021-04-28","close":9430.0},{"date":"2021-04-29","close":9320.0},{"date":"2021-04-30","close":9200.0},{"date":"2021-05-03","close":9300.0},{"date":"2021-05-04","close":9350.0},{"date":"2021-05-06","close":9250.0},{"date":"2021-05-07","close":9350.0},{"date":"2021-05-10","close":9850.0},{"date":"2021-05-11","close":9880.0},{"date":"2021-05-12","close":9850.0},{"date":"2021-05-13","close":9700.0},{"date":"2021-05-14","close":9700.0},{"date":"2021-05-17","close":9360.0},{"date":"2021-05-18","close":9800.0},{"date":"2021-05-20","close":9820.0},{"date":"2021-05-21","close":10150.0},{"date":"2021-05-24","close":10350.0},{"date":"2021-05-25","close":9990.0},{"date":"2021-05-26","close":10650.0},{"date":"2021-05-27","close":10900.0},{"date":"2021-05-28","close":11600.0},{"date":"2021-05-31","close":11150.0},{"date":"2021-06-01","close":10550.0},{"date":"2021-06-02","close":11100.0},{"date":"2021-06-03","close":10450.0},{"date":"2021-06-04","close":10600.0},{"date":"2021-06-07","close":10300.0},{"date":"2021-06-08","close":10500.0},{"date":"2021-06-09","close":10200.0},{"date":"2021-06-10","close":10500.0},{"date":"2021-06-11","close":10400.0},{"date":"2021-06-14","close":10250.0},{"date":"2021-06-15","close":10100.0},{"date":"2021-06-16","close":10100.0},{"date":"2021-06-17","close":10100.0},{"date":"2021-06-18","close":10200.0},{"date":"2021-06-21","close":9990.0},{"date":"2021-06-22","close":10000.0},{"date":"2021-06-23","close":10000.0},{"date":"2021-06-24","close":9900.0},{"date":"2021-06-25","close":9870.0},{"date":"2021-06-28","close":9740.0},{"date":"2021-06-29","close":9730.0},{"date":"2021-06-30","close":9790.0},{"date":"2021-07-01","close":10200.0},{"date":"2021-07-02","close":9960.0},{"date":"2021-07-05","close":9980.0},{"date":"2021-07-06","close":9850.0},{"date":"2021-07-07","close":9880.0},{"date":"2021-07-08","close":9730.0},{"date":"2021-07-09","close":9560.0},{"date":"2021-07-12","close":9520.0},{"date":"2021-07-13","close":9470.0},{"date":"2021-07-14","close":9400.0},{"date":"2021-07-15","close":9400.0},{"date":"2021-07-16","close":9370.0},{"date":"2021-07-19","close":9390.0},{"date":"2021-07-20","close":9520.0},{"date":"2021-07-21","close":9530.0},{"date":"2021-07-22","close":9540.0},{"date":"2021-07-23","close":9420.0},{"date":"2021-07-26","close":9350.0},{"date":"2021-07-27","close":9420.0},{"date":"2021-07-28","close":9320.0},{"date":"2021-07-29","close":9320.0},{"date":"2021-07-30","close":9350.0},{"date":"2021-08-02","close":9310.0},{"date":"2021-08-03","close":9260.0},{"date":"2021-08-04","close":9260.0},{"date":"2021-08-05","close":9370.0},{"date":"2021-08-06","close":9370.0},{"date":"2021-08-09","close":9390.0},{"date":"2021-08-10","close":9380.0},{"date":"2021-08-11","close":9380.0},{"date":"2021-08-12","close":9380.0},{"date":"2021-08-13","close":9350.0},{"date":"2021-08-17","close":9290.0},{"date":"2021-08-18","close":9370.0},{"date":"2021-08-19","close":9200.0},{"date":"2021-08-20","close":8870.0},{"date":"2021-08-23","close":9050.0},{"date":"2021-08-24","close":9030.0},{"date":"2021-08-25","close":8980.0},{"date":"2021-08-26","close":8950.0},{"date":"2021-08-27","close":8980.0},{"date":"2021-08-30","close":9040.0},{"date":"2021-08-31","close":9100.0},{"date":"2021-09-01","close":9160.0},{"date":"2021-09-02","close":9420.0},{"date":"2021-09-03","close":9430.0},{"date":"2021-09-06","close":9420.0},{"date":"2021-09-07","close":9490.0},{"date":"2021-09-08","close":9320.0},{"date":"2021-09-09","close":9230.0},{"date":"2021-09-10","close":9220.0},{"date":"2021-09-13","close":9040.0},{"date":"2021-09-14","close":9100.0},{"date":"2021-09-15","close":9040.0},{"date":"2021-09-16","close":9150.0},{"date":"2021-09-17","close":9450.0},{"date":"2021-09-23","close":9430.0},{"date":"2021-09-24","close":9330.0},{"date":"2021-09-27","close":9190.0},{"date":"2021-09-28","close":9000.0},{"date":"2021-09-29","close":9140.0},{"date":"2021-09-30","close":9030.0},{"date":"2021-10-01","close":8800.0},{"date":"2021-10-05","close":8480.0},{"date":"2021-10-06","close":8070.0},{"date":"2021-10-07","close":8290.0},{"date":"2021-10-08","close":8280.0},{"date":"2021-10-12","close":8480.0},{"date":"2021-10-13","close":8580.0},{"date":"2021-10-14","close":8750.0},{"date":"2021-10-15","close":8740.0},{"date":"2021-10-18","close":8740.0},{"date":"2021-10-19","close":8780.0},{"date":"2021-10-20","close":8890.0},{"date":"2021-10-21","close":8880.0},{"date":"2021-10-22","close":8910.0},{"date":"2021-10-25","close":8730.0},{"date":"2021-10-26","close":8700.0},{"date":"2021-10-27","close":8650.0},{"date":"2021-10-28","close":8880.0},{"date":"2021-10-29","close":8770.0},{"date":"2021-11-01","close":8550.0},{"date":"2021-11-02","close":8510.0},{"date":"2021-11-03","close":8490.0},{"date":"2021-11-04","close":8350.0},{"date":"2021-11-05","close":8310.0},{"date":"2021-11-08","close":8300.0},{"date":"2021-11-09","close":8300.0},{"date":"2021-11-10","close":8290.0},{"date":"2021-11-11","close":8070.0},{"date":"2021-11-12","close":8280.0},{"date":"2021-11-15","close":8200.0},{"date":"2021-11-16","close":8150.0},{"date":"2021-11-17","close":8050.0},{"date":"2021-11-18","close":7720.0},{"date":"2021-11-19","close":8150.0},{"date":"2021-11-22","close":8550.0},{"date":"2021-11-23","close":8350.0},{"date":"2021-11-24","close":8370.0},{"date":"2021-11-25","close":8300.0},{"date":"2021-11-26","close":8300.0},{"date":"2021-11-29","close":8050.0},{"date":"2021-11-30","close":7780.0},{"date":"2021-12-01","close":7750.0},{"date":"2021-12-02","close":7830.0},{"date":"2021-12-03","close":7860.0},{"date":"2021-12-06","close":7710.0},{"date":"2021-12-07","close":7800.0},{"date":"2021-12-08","close":7790.0},{"date":"2021-12-09","close":7840.0},{"date":"2021-12-10","close":7880.0},{"date":"2021-12-13","close":7960.0},{"date":"2021-12-14","close":7990.0},{"date":"2021-12-15","close":8010.0},{"date":"2021-12-16","close":8240.0},{"date":"2021-12-17","close":8510.0},{"date":"2021-12-20","close":8830.0},{"date":"2021-12-21","close":8840.0},{"date":"2021-12-22","close":8820.0},{"date":"2021-12-23","close":9030.0},{"date":"2021-12-24","close":9260.0},{"date":"2021-12-27","close":9390.0},{"date":"2021-12-28","close":9330.0},{"date":"2021-12-29","close":9330.0},{"date":"2021-12-30","close":9350.0},{"date":"2022-01-03","close":9270.0},{"date":"2022-01-04","close":9410.0},{"date":"2022-01-05","close":9390.0},{"date":"2022-01-06","close":9390.0},{"date":"2022-01-07","close":9430.0},{"date":"2022-01-10","close":9380.0},{"date":"2022-01-11","close":9380.0},{"date":"2022-01-12","close":9380.0},{"date":"2022-01-13","close":9350.0},{"date":"2022-01-14","close":9320.0},{"date":"2022-01-17","close":9000.0},{"date":"2022-01-18","close":8940.0},{"date":"2022-01-19","close":8750.0},{"date":"2022-01-20","close":8690.0},{"date":"2022-01-21","close":8650.0},{"date":"2022-01-24","close":8630.0},{"date":"2022-01-25","close":8350.0},{"date":"2022-01-26","close":8350.0},{"date":"2022-01-27","close":8240.0},{"date":"2022-01-28","close":8880.0},{"date":"2022-02-03","close":8940.0},{"date":"2022-02-04","close":8890.0},{"date":"2022-02-07","close":8950.0},{"date":"2022-02-08","close":8950.0},{"date":"2022-02-09","close":8950.0},{"date":"2022-02-10","close":8900.0},{"date":"2022-02-11","close":8850.0},{"date":"2022-02-14","close":8600.0},{"date":"2022-02-15","close":8510.0},{"date":"2022-02-16","close":8870.0},{"date":"2022-02-17","close":8870.0},{"date":"2022-02-18","close":8830.0},{"date":"2022-02-21","close":8700.0},{"date":"2022-02-22","close":8700.0},{"date":"2022-02-23","close":8700.0},{"date":"2022-02-24","close":8700.0},{"date":"2022-02-25","close":8690.0},{"date":"2022-02-28","close":8690.0},{"date":"2022-03-02","close":8820.0},{"date":"2022-03-03","close":8780.0},{"date":"2022-03-04","close":8840.0},{"date":"2022-03-07","close":8850.0},{"date":"2022-03-08","close":8500.0},{"date":"2022-03-10","close":8490.0},{"date":"2022-03-11","close":8540.0},{"date":"2022-03-14","close":8490.0},{"date":"2022-03-15","close":8490.0},{"date":"2022-03-16","close":8640.0},{"date":"2022-03-17","close":8640.0},{"date":"2022-03-18","close":8700.0},{"date":"2022-03-21","close":8570.0},{"date":"2022-03-22","close":8600.0},{"date":"2022-03-23","close":8430.0},{"date":"2022-03-24","close":8550.0},{"date":"2022-03-25","close":8580.0},{"date":"2022-03-28","close":8590.0},{"date":"2022-03-29","close":8410.0},{"date":"2022-03-30","close":8100.0},{"date":"2022-03-31","close":8140.0},{"date":"2022-04-01","close":8120.0},{"date":"2022-04-04","close":8120.0},{"date":"2022-04-05","close":8150.0},{"date":"2022-04-06","close":8120.0},{"date":"2022-04-07","close":8010.0},{"date":"2022-04-08","close":8140.0},{"date":"2022-04-11","close":8000.0},{"date":"2022-04-12","close":8030.0},{"date":"2022-04-13","close":8200.0},{"date":"2022-04-14","close":8150.0},{"date":"2022-04-15","close":8190.0},{"date":"2022-04-18","close":8270.0},{"date":"2022-04-19","close":8240.0},{"date":"2022-04-20","close":8260.0},{"date":"2022-04-21","close":8300.0},{"date":"2022-04-22","close":8260.0},{"date":"2022-04-25","close":8180.0},{"date":"2022-04-26","close":8140.0},{"date":"2022-04-27","close":8150.0},{"date":"2022-04-28","close":8230.0},{"date":"2022-04-29","close":8200.0},{"date":"2022-05-02","close":8200.0},{"date":"2022-05-03","close":8260.0},{"date":"2022-05-04","close":8270.0},{"date":"2022-05-06","close":8190.0},{"date":"2022-05-09","close":8140.0},{"date":"2022-05-10","close":7880.0},{"date":"2022-05-11","close":7930.0},{"date":"2022-05-12","close":7900.0},{"date":"2022-05-13","close":7970.0},{"date":"2022-05-16","close":7990.0},{"date":"2022-05-17","close":7980.0},{"date":"2022-05-18","close":7970.0},{"date":"2022-05-19","close":7940.0},{"date":"2022-05-20","close":7890.0},{"date":"2022-05-23","close":7950.0},{"date":"2022-05-24","close":7900.0},{"date":"2022-05-25","close":7900.0},{"date":"2022-05-26","close":7800.0},{"date":"2022-05-27","close":7800.0},{"date":"2022-05-30","close":7950.0},{"date":"2022-05-31","close":7800.0},{"date":"2022-06-02","close":7830.0},{"date":"2022-06-03","close":7920.0},{"date":"2022-06-07","close":7820.0},{"date":"2022-06-08","close":7780.0},{"date":"2022-06-09","close":7680.0},{"date":"2022-06-10","close":7640.0},{"date":"2022-06-13","close":7300.0},{"date":"2022-06-14","close":7250.0},{"date":"2022-06-15","close":7250.0},{"date":"2022-06-16","close":7240.0},{"date":"2022-06-17","close":7150.0},{"date":"2022-06-20","close":7050.0},{"date":"2022-06-21","close":7000.0},{"date":"2022-06-22","close":6650.0},{"date":"2022-06-23","close":6590.0},{"date":"2022-06-24","close":6790.0},{"date":"2022-06-27","close":6790.0},{"date":"2022-06-28","close":6600.0},{"date":"2022-06-29","close":6640.0},{"date":"2022-06-30","close":6740.0},{"date":"2022-07-01","close":6720.0},{"date":"2022-07-04","close":6710.0},{"date":"2022-07-05","close":6740.0},{"date":"2022-07-06","close":6670.0},{"date":"2022-07-07","close":6560.0},{"date":"2022-07-08","close":6610.0},{"date":"2022-07-11","close":6610.0},{"date":"2022-07-12","close":6600.0},{"date":"2022-07-13","close":6600.0},{"date":"2022-07-14","close":6600.0},{"date":"2022-07-15","close":6590.0},{"date":"2022-07-18","close":6620.0},{"date":"2022-07-19","close":6670.0},{"date":"2022-07-20","close":6970.0},{"date":"2022-07-21","close":7150.0},{"date":"2022-07-22","close":7360.0},{"date":"2022-07-25","close":7910.0},{"date":"2022-07-26","close":7900.0},{"date":"2022-07-27","close":8020.0},{"date":"2022-07-28","close":7970.0},{"date":"2022-07-29","close":7960.0},{"date":"2022-08-01","close":7810.0},{"date":"2022-08-02","close":7800.0},{"date":"2022-08-03","close":7900.0},{"date":"2022-08-04","close":7970.0},{"date":"2022-08-05","close":8150.0},{"date":"2022-08-08","close":8050.0},{"date":"2022-08-09","close":7930.0},{"date":"2022-08-10","close":7550.0},{"date":"2022-08-11","close":7640.0},{"date":"2022-08-12","close":7600.0},{"date":"2022-08-16","close":7550.0},{"date":"2022-08-17","close":7550.0},{"date":"2022-08-18","close":7520.0},{"date":"2022-08-19","close":7500.0},{"date":"2022-08-22","close":7340.0},{"date":"2022-08-23","close":7360.0},{"date":"2022-08-24","close":7220.0},{"date":"2022-08-25","close":7130.0},{"date":"2022-08-26","close":7060.0},{"date":"2022-08-29","close":6990.0},{"date":"2022-08-30","close":6990.0},{"date":"2022-08-31","close":6950.0},{"date":"2022-09-01","close":6960.0},{"date":"2022-09-02","close":6950.0},{"date":"2022-09-05","close":6850.0},{"date":"2022-09-06","close":6600.0},{"date":"2022-09-07","close":6580.0},{"date":"2022-09-08","close":6700.0},{"date":"2022-09-13","close":6720.0},{"date":"2022-09-14","close":6580.0},{"date":"2022-09-15","close":6570.0},{"date":"2022-09-16","close":6560.0},{"date":"2022-09-19","close":6560.0},{"date":"2022-09-20","close":6540.0},{"date":"2022-09-21","close":6420.0},{"date":"2022-09-22","close":6430.0},{"date":"2022-09-23","close":6430.0},{"date":"2022-09-26","close":6160.0},{"date":"2022-09-27","close":6160.0},{"date":"2022-09-28","close":6160.0},{"date":"2022-09-29","close":6170.0},{"date":"2022-09-30","close":6180.0},{"date":"2022-10-04","close":6200.0},{"date":"2022-10-05","close":6180.0},{"date":"2022-10-06","close":6190.0},{"date":"2022-10-07","close":6160.0},{"date":"2022-10-11","close":5960.0},{"date":"2022-10-12","close":5710.0},{"date":"2022-10-13","close":5470.0},{"date":"2022-10-14","close":5600.0},{"date":"2022-10-17","close":5620.0},{"date":"2022-10-18","close":5690.0},{"date":"2022-10-19","close":5690.0},{"date":"2022-10-20","close":5550.0},{"date":"2022-10-21","close":6000.0},{"date":"2022-10-24","close":5990.0},{"date":"2022-10-25","close":6000.0},{"date":"2022-10-26","close":6500.0},{"date":"2022-10-27","close":7500.0},{"date":"2022-10-28","close":7570.0},{"date":"2022-10-31","close":7420.0},{"date":"2022-11-01","close":7640.0},{"date":"2022-11-02","close":7490.0},{"date":"2022-11-03","close":7160.0},{"date":"2022-11-04","close":7450.0},{"date":"2022-11-07","close":7500.0},{"date":"2022-11-08","close":7490.0},{"date":"2022-11-09","close":7550.0},{"date":"2022-11-10","close":7500.0},{"date":"2022-11-11","close":7450.0},{"date":"2022-11-14","close":7420.0},{"date":"2022-11-15","close":7410.0},{"date":"2022-11-16","close":7350.0},{"date":"2022-11-17","close":7450.0},{"date":"2022-11-18","close":7430.0},{"date":"2022-11-21","close":7420.0},{"date":"2022-11-22","close":7300.0},{"date":"2022-11-23","close":6240.0},{"date":"2022-11-24","close":5810.0},{"date":"2022-11-25","close":5810.0},{"date":"2022-11-28","close":5800.0},{"date":"2022-11-29","close":5820.0},{"date":"2022-11-30","close":5820.0},{"date":"2022-12-01","close":5840.0},{"date":"2022-12-02","close":5780.0},{"date":"2022-12-05","close":5700.0},{"date":"2022-12-06","close":5670.0},{"date":"2022-12-07","close":5560.0},{"date":"2022-12-08","close":5350.0},{"date":"2022-12-09","close":5410.0},{"date":"2022-12-12","close":5600.0},{"date":"2022-12-13","close":5640.0},{"date":"2022-12-14","close":5800.0},{"date":"2022-12-15","close":5930.0},{"date":"2022-12-16","close":6190.0},{"date":"2022-12-19","close":6130.0},{"date":"2022-12-20","close":6330.0},{"date":"2022-12-21","close":6540.0},{"date":"2022-12-22","close":6530.0},{"date":"2022-12-23","close":6530.0},{"date":"2022-12-26","close":6500.0},{"date":"2022-12-27","close":6550.0},{"date":"2022-12-28","close":6570.0},{"date":"2022-12-29","close":6500.0},{"date":"2023-01-02","close":6450.0},{"date":"2023-01-03","close":6470.0},{"date":"2023-01-04","close":6570.0},{"date":"2023-01-05","close":6630.0},{"date":"2023-01-06","close":6630.0},{"date":"2023-01-09","close":6950.0},{"date":"2023-01-10","close":7190.0},{"date":"2023-01-11","close":7450.0},{"date":"2023-01-12","close":7390.0},{"date":"2023-01-13","close":7380.0},{"date":"2023-01-16","close":6770.0},{"date":"2023-01-17","close":6240.0},{"date":"2023-01-18","close":6350.0},{"date":"2023-01-19","close":5930.0},{"date":"2023-01-20","close":6450.0},{"date":"2023-01-25","close":6280.0},{"date":"2023-01-26","close":6270.0},{"date":"2023-01-27","close":6820.0},{"date":"2023-01-30","close":6610.0},{"date":"2023-01-31","close":6660.0},{"date":"2023-02-01","close":6840.0},{"date":"2023-02-02","close":6800.0},{"date":"2023-02-03","close":6630.0},{"date":"2023-02-06","close":6640.0},{"date":"2023-02-07","close":6530.0},{"date":"2023-02-08","close":6600.0},{"date":"2023-02-09","close":6650.0},{"date":"2023-02-10","close":6460.0},{"date":"2023-02-13","close":6210.0},{"date":"2023-02-14","close":6140.0},{"date":"2023-02-15","close":6000.0},{"date":"2023-02-16","close":5920.0},{"date":"2023-02-17","close":5900.0},{"date":"2023-02-20","close":5890.0},{"date":"2023-02-21","close":6050.0},{"date":"2023-02-22","close":5980.0},{"date":"2023-02-23","close":5990.0},{"date":"2023-02-24","close":5850.0},{"date":"2023-02-27","close":5670.0},{"date":"2023-02-28","close":5660.0},{"date":"2023-03-02","close":5670.0},{"date":"2023-03-03","close":5860.0},{"date":"2023-03-06","close":5850.0},{"date":"2023-03-07","close":5890.0},{"date":"2023-03-08","close":5850.0},{"date":"2023-03-09","close":5840.0},{"date":"2023-03-10","close":5780.0},{"date":"2023-03-13","close":5700.0},{"date":"2023-03-14","close":5550.0},{"date":"2023-03-15","close":5690.0},{"date":"2023-03-16","close":5460.0},{"date":"2023-03-17","close":5380.0},{"date":"2023-03-20","close":5350.0},{"date":"2023-03-21","close":5330.0},{"date":"2023-03-22","close":5110.0},{"date":"2023-03-23","close":5110.0},{"date":"2023-03-24","close":5120.0},{"date":"2023-03-27","close":5120.0},{"date":"2023-03-28","close":5140.0},{"date":"2023-03-29","close":5240.0},{"date":"2023-03-30","close":5530.0},{"date":"2023-03-31","close":5540.0},{"date":"2023-04-03","close":5500.0},{"date":"2023-04-04","close":5600.0},{"date":"2023-04-05","close":5800.0},{"date":"2023-04-06","close":5850.0},{"date":"2023-04-07","close":5840.0},{"date":"2023-04-10","close":5550.0},{"date":"2023-04-11","close":5480.0},{"date":"2023-04-12","close":5700.0},{"date":"2023-04-13","close":5680.0},{"date":"2023-04-14","close":5840.0},{"date":"2023-04-17","close":6140.0},{"date":"2023-04-18","close":6140.0},{"date":"2023-04-19","close":6350.0},{"date":"2023-04-20","close":6200.0},{"date":"2023-04-21","close":6290.0},{"date":"2023-04-24","close":6270.0},{"date":"2023-04-25","close":6290.0},{"date":"2023-04-26","close":6150.0},{"date":"2023-04-27","close":6100.0},{"date":"2023-04-28","close":6050.0},{"date":"2023-05-02","close":5920.0},{"date":"2023-05-03","close":5900.0},{"date":"2023-05-04","close":6080.0},{"date":"2023-05-08","close":6090.0},{"date":"2023-05-09","close":6020.0},{"date":"2023-05-10","close":6100.0},{"date":"2023-05-11","close":6080.0},{"date":"2023-05-12","close":5960.0},{"date":"2023-05-15","close":5960.0},{"date":"2023-05-16","close":5950.0},{"date":"2023-05-17","close":5900.0},{"date":"2023-05-18","close":5830.0},{"date":"2023-05-19","close":5840.0},{"date":"2023-05-22","close":5810.0},{"date":"2023-05-23","close":5740.0},{"date":"2023-05-24","close":5800.0},{"date":"2023-05-25","close":5720.0},{"date":"2023-05-26","close":5720.0},{"date":"2023-05-30","close":5720.0},{"date":"2023-05-31","close":5620.0},{"date":"2023-06-01","close":5480.0},{"date":"2023-06-02","close":5400.0},{"date":"2023-06-05","close":5470.0},{"date":"2023-06-07","close":5460.0},{"date":"2023-06-08","close":5460.0},{"date":"2023-06-09","close":5470.0},{"date":"2023-06-12","close":5460.0},{"date":"2023-06-13","close":5450.0},{"date":"2023-06-14","close":5470.0},{"date":"2023-06-15","close":5460.0},{"date":"2023-06-16","close":5440.0},{"date":"2023-06-19","close":5260.0},{"date":"2023-06-20","close":5150.0},{"date":"2023-06-21","close":5250.0},{"date":"2023-06-22","close":5290.0},{"date":"2023-06-23","close":5310.0},{"date":"2023-06-26","close":5450.0},{"date":"2023-06-27","close":5330.0},{"date":"2023-06-28","close":5450.0},{"date":"2023-06-29","close":5430.0},{"date":"2023-06-30","close":5380.0},{"date":"2023-07-03","close":5400.0},{"date":"2023-07-04","close":5390.0},{"date":"2023-07-05","close":5280.0},{"date":"2023-07-06","close":5090.0},{"date":"2023-07-07","close":5140.0},{"date":"2023-07-10","close":4935.0},{"date":"2023-07-11","close":4950.0},{"date":"2023-07-12","close":4895.0},{"date":"2023-07-13","close":4910.0},{"date":"2023-07-14","close":5160.0},{"date":"2023-07-17","close":5130.0},{"date":"2023-07-18","close":5020.0},{"date":"2023-07-19","close":4830.0},{"date":"2023-07-20","close":4705.0},{"date":"2023-07-21","close":4645.0},{"date":"2023-07-24","close":4400.0},{"date":"2023-07-25","close":4205.0},{"date":"2023-07-26","close":4100.0},{"date":"2023-07-27","close":4240.0},{"date":"2023-07-28","close":4300.0},{"date":"2023-07-31","close":4320.0},{"date":"2023-08-01","close":4500.0},{"date":"2023-08-02","close":4515.0},{"date":"2023-08-03","close":4615.0},{"date":"2023-08-04","close":4560.0},{"date":"2023-08-07","close":4600.0},{"date":"2023-08-08","close":4670.0},{"date":"2023-08-09","close":5480.0},{"date":"2023-08-10","close":5590.0},{"date":"2023-08-11","close":5640.0},{"date":"2023-08-14","close":5510.0},{"date":"2023-08-16","close":5650.0},{"date":"2023-08-17","close":5730.0},{"date":"2023-08-18","close":5750.0},{"date":"2023-08-21","close":5700.0},{"date":"2023-08-22","close":5640.0},{"date":"2023-08-23","close":5560.0},{"date":"2023-08-24","close":5530.0},{"date":"2023-08-25","close":5620.0},{"date":"2023-08-28","close":5780.0},{"date":"2023-08-29","close":6030.0},{"date":"2023-08-30","close":6070.0},{"date":"2023-08-31","close":6180.0},{"date":"2023-09-01","close":6180.0},{"date":"2023-09-04","close":5920.0},{"date":"2023-09-05","close":5920.0},{"date":"2023-09-06","close":6100.0},{"date":"2023-09-07","close":6190.0},{"date":"2023-09-08","close":6130.0},{"date":"2023-09-11","close":6230.0},{"date":"2023-09-12","close":6220.0},{"date":"2023-09-13","close":6000.0},{"date":"2023-09-14","close":5700.0},{"date":"2023-09-15","close":5900.0},{"date":"2023-09-18","close":5920.0},{"date":"2023-09-19","close":5660.0},{"date":"2023-09-20","close":5700.0},{"date":"2023-09-21","close":5610.0},{"date":"2023-09-22","close":5560.0},{"date":"2023-09-25","close":5570.0},{"date":"2023-09-26","close":5520.0},{"date":"2023-09-27","close":5710.0},{"date":"2023-10-04","close":5670.0},{"date":"2023-10-05","close":5500.0},{"date":"2023-10-06","close":5740.0},{"date":"2023-10-10","close":5840.0},{"date":"2023-10-11","close":5880.0},{"date":"2023-10-12","close":6090.0},{"date":"2023-10-13","close":5900.0},{"date":"2023-10-16","close":5900.0},{"date":"2023-10-17","close":5850.0},{"date":"2023-10-18","close":5650.0},{"date":"2023-10-19","close":5410.0},{"date":"2023-10-20","close":5150.0},{"date":"2023-10-23","close":4980.0},{"date":"2023-10-24","close":5000.0},{"date":"2023-10-25","close":4860.0},{"date":"2023-10-26","close":4810.0},{"date":"2023-10-27","close":4810.0},{"date":"2023-10-30","close":4710.0},{"date":"2023-10-31","close":4735.0},{"date":"2023-11-01","close":4840.0},{"date":"2023-11-02","close":4920.0},{"date":"2023-11-03","close":5000.0},{"date":"2023-11-06","close":5080.0},{"date":"2023-11-07","close":5170.0},{"date":"2023-11-08","close":5150.0},{"date":"2023-11-09","close":5060.0},{"date":"2023-11-10","close":4910.0},{"date":"2023-11-13","close":4970.0},{"date":"2023-11-14","close":5320.0},{"date":"2023-11-15","close":5370.0},{"date":"2023-11-16","close":5440.0},{"date":"2023-11-17","close":5480.0},{"date":"2023-11-20","close":5510.0},{"date":"2023-11-21","close":5520.0},{"date":"2023-11-22","close":5530.0},{"date":"2023-11-23","close":5450.0},{"date":"2023-11-24","close":5480.0},{"date":"2023-11-27","close":5330.0},{"date":"2023-11-28","close":5390.0},{"date":"2023-11-29","close":5450.0},{"date":"2023-11-30","close":5600.0},{"date":"2023-12-01","close":5630.0},{"date":"2023-12-04","close":5680.0},{"date":"2023-12-05","close":5650.0},{"date":"2023-12-06","close":5940.0},{"date":"2023-12-07","close":6020.0},{"date":"2023-12-08","close":6080.0},{"date":"2023-12-11","close":6110.0},{"date":"2023-12-12","close":6110.0},{"date":"2023-12-13","close":6110.0},{"date":"2023-12-14","close":6150.0},{"date":"2023-12-15","close":6220.0},{"date":"2023-12-18","close":6440.0},{"date":"2023-12-19","close":6550.0},{"date":"2023-12-20","close":6500.0},{"date":"2023-12-21","close":6590.0},{"date":"2023-12-22","close":6650.0},{"date":"2023-12-26","close":6690.0},{"date":"2023-12-27","close":6750.0},{"date":"2023-12-28","close":6880.0},{"date":"2024-01-02","close":6700.0},{"date":"2024-01-03","close":6680.0},{"date":"2024-01-04","close":6790.0},{"date":"2024-01-05","close":6750.0},{"date":"2024-01-08","close":6740.0},{"date":"2024-01-09","close":6780.0},{"date":"2024-01-10","close":6730.0},{"date":"2024-01-11","close":6720.0},{"date":"2024-01-12","close":6650.0},{"date":"2024-01-15","close":6800.0},{"date":"2024-01-16","close":6710.0},{"date":"2024-01-17","close":6760.0},{"date":"2024-01-18","close":6770.0},{"date":"2024-01-19","close":6840.0},{"date":"2024-01-22","close":6780.0},{"date":"2024-01-23","close":6740.0},{"date":"2024-01-24","close":6740.0},{"date":"2024-01-25","close":6750.0},{"date":"2024-01-26","close":6690.0},{"date":"2024-01-29","close":6170.0},{"date":"2024-01-30","close":6330.0},{"date":"2024-01-31","close":6500.0},{"date":"2024-02-01","close":6410.0},{"date":"2024-02-02","close":6450.0},{"date":"2024-02-05","close":6430.0},{"date":"2024-02-06","close":6420.0},{"date":"2024-02-07","close":6420.0},{"date":"2024-02-08","close":6470.0},{"date":"2024-02-13","close":6490.0},{"date":"2024-02-14","close":6490.0},{"date":"2024-02-15","close":6570.0},{"date":"2024-02-16","close":6520.0},{"date":"2024-02-19","close":6420.0},{"date":"2024-02-20","close":6440.0},{"date":"2024-02-21","close":6390.0},{"date":"2024-02-22","close":6160.0},{"date":"2024-02-23","close":6230.0},{"date":"2024-02-26","close":6180.0},{"date":"2024-02-27","close":5990.0},{"date":"2024-02-28","close":5930.0},{"date":"2024-02-29","close":5840.0},{"date":"2024-03-04","close":5870.0},{"date":"2024-03-05","close":5780.0},{"date":"2024-03-06","close":5710.0},{"date":"2024-03-07","close":5960.0},{"date":"2024-03-08","close":5910.0},{"date":"2024-03-11","close":5840.0},{"date":"2024-03-12","close":5920.0},{"date":"2024-03-13","close":6180.0},{"date":"2024-03-14","close":6210.0},{"date":"2024-03-15","close":6130.0},{"date":"2024-03-18","close":6150.0},{"date":"2024-03-19","close":6030.0},{"date":"2024-03-20","close":6200.0},{"date":"2024-03-21","close":6160.0},{"date":"2024-03-22","close":6390.0},{"date":"2024-03-25","close":6460.0},{"date":"2024-03-26","close":6450.0},{"date":"2024-03-27","close":6400.0},{"date":"2024-03-28","close":6270.0},{"date":"2024-03-29","close":6260.0},{"date":"2024-04-01","close":6240.0},{"date":"2024-04-02","close":6180.0},{"date":"2024-04-03","close":5820.0},{"date":"2024-04-04","close":6080.0},{"date":"2024-04-05","close":6030.0},{"date":"2024-04-08","close":6150.0},{"date":"2024-04-09","close":6050.0},{"date":"2024-04-11","close":6030.0},{"date":"2024-04-12","close":5950.0},{"date":"2024-04-15","close":5900.0},{"date":"2024-04-16","close":5800.0},{"date":"2024-04-17","close":5780.0},{"date":"2024-04-18","close":5780.0},{"date":"2024-04-19","close":5680.0},{"date":"2024-04-22","close":5650.0},{"date":"2024-04-23","close":5660.0},{"date":"2024-04-24","close":5650.0},{"date":"2024-04-25","close":5990.0},{"date":"2024-04-26","close":6060.0},{"date":"2024-04-29","close":6270.0},{"date":"2024-04-30","close":6270.0},{"date":"2024-05-02","close":5950.0},{"date":"2024-05-03","close":6020.0},{"date":"2024-05-07","close":5900.0},{"date":"2024-05-08","close":5940.0},{"date":"2024-05-09","close":5950.0},{"date":"2024-05-10","close":5930.0},{"date":"2024-05-13","close":5900.0},{"date":"2024-05-14","close":5800.0},{"date":"2024-05-16","close":5700.0},{"date":"2024-05-17","close":5700.0},{"date":"2024-05-20","close":5680.0},{"date":"2024-05-21","close":5600.0},{"date":"2024-05-22","close":5530.0},{"date":"2024-05-23","close":5540.0},{"date":"2024-05-24","close":5480.0},{"date":"2024-05-27","close":5340.0},{"date":"2024-05-28","close":5570.0},{"date":"2024-05-29","close":5700.0},{"date":"2024-05-30","close":6050.0},{"date":"2024-05-31","close":6000.0},{"date":"2024-06-03","close":5870.0},{"date":"2024-06-04","close":5750.0},{"date":"2024-06-05","close":5690.0},{"date":"2024-06-07","close":5560.0},{"date":"2024-06-10","close":5510.0},{"date":"2024-06-11","close":5420.0},{"date":"2024-06-12","close":5540.0},{"date":"2024-06-13","close":5630.0},{"date":"2024-06-14","close":5760.0},{"date":"2024-06-17","close":5720.0},{"date":"2024-06-18","close":5650.0},{"date":"2024-06-19","close":5700.0},{"date":"2024-06-20","close":5590.0},{"date":"2024-06-21","close":5530.0},{"date":"2024-06-24","close":5440.0},{"date":"2024-06-25","close":5370.0},{"date":"2024-06-26","close":5250.0},{"date":"2024-06-27","close":4950.0},{"date":"2024-06-28","close":4970.0},{"date":"2024-07-01","close":4895.0},{"date":"2024-07-02","close":4890.0},{"date":"2024-07-03","close":4790.0},{"date":"2024-07-04","close":4785.0},{"date":"2024-07-05","close":4760.0},{"date":"2024-07-08","close":4970.0},{"date":"2024-07-09","close":5070.0},{"date":"2024-07-10","close":5020.0},{"date":"2024-07-11","close":4970.0},{"date":"2024-07-12","close":4990.0},{"date":"2024-07-15","close":5000.0},{"date":"2024-07-16","close":4960.0},{"date":"2024-07-17","close":4945.0},{"date":"2024-07-18","close":4895.0},{"date":"2024-07-19","close":4865.0},{"date":"2024-07-22","close":4860.0},{"date":"2024-07-23","close":4620.0},{"date":"2024-07-24","close":4235.0},{"date":"2024-07-25","close":4235.0},{"date":"2024-07-26","close":4180.0},{"date":"2024-07-29","close":4320.0},{"date":"2024-07-30","close":4395.0},{"date":"2024-07-31","close":4330.0},{"date":"2024-08-01","close":4305.0},{"date":"2024-08-02","close":4250.0},{"date":"2024-08-05","close":3840.0},{"date":"2024-08-06","close":3880.0},{"date":"2024-08-07","close":4065.0},{"date":"2024-08-08","close":4130.0},{"date":"2024-08-09","close":4320.0},{"date":"2024-08-12","close":4300.0},{"date":"2024-08-13","close":4325.0},{"date":"2024-08-14","close":4380.0},{"date":"2024-08-16","close":4375.0},{"date":"2024-08-19","close":4320.0},{"date":"2024-08-20","close":4265.0},{"date":"2024-08-21","close":4265.0},{"date":"2024-08-22","close":4280.0},{"date":"2024-08-23","close":4265.0},{"date":"2024-08-26","close":4245.0},{"date":"2024-08-27","close":4115.0},{"date":"2024-08-28","close":4110.0},{"date":"2024-08-29","close":4180.0},{"date":"2024-08-30","close":4145.0},{"date":"2024-09-02","close":4095.0},{"date":"2024-09-03","close":3950.0},{"date":"2024-09-04","close":3900.0},{"date":"2024-09-05","close":3855.0},{"date":"2024-09-06","close":3920.0},{"date":"2024-09-09","close":3940.0},{"date":"2024-09-10","close":3945.0},{"date":"2024-09-11","close":4000.0},{"date":"2024-09-12","close":4040.0},{"date":"2024-09-13","close":4075.0},{"date":"2024-09-19","close":4025.0},{"date":"2024-09-20","close":4030.0},{"date":"2024-09-23","close":4020.0},{"date":"2024-09-24","close":4020.0},{"date":"2024-09-25","close":4025.0},{"date":"2024-09-26","close":4040.0},{"date":"2024-09-27","close":4090.0},{"date":"2024-09-30","close":4095.0},{"date":"2024-10-02","close":4165.0},{"date":"2024-10-04","close":5410.0},{"date":"2024-10-07","close":5080.0},{"date":"2024-10-08","close":4600.0},{"date":"2024-10-10","close":4680.0},{"date":"2024-10-11","close":4470.0},{"date":"2024-10-14","close":4755.0},{"date":"2024-10-15","close":4850.0},{"date":"2024-10-16","close":4820.0},{"date":"2024-10-17","close":4795.0},{"date":"2024-10-18","close":4900.0},{"date":"2024-10-21","close":4940.0},{"date":"2024-10-22","close":4790.0},{"date":"2024-10-23","close":4760.0},{"date":"2024-10-24","close":4830.0},{"date":"2024-10-25","close":5000.0},{"date":"2024-10-28","close":4955.0},{"date":"2024-10-29","close":4900.0},{"date":"2024-10-30","close":4920.0},{"date":"2024-10-31","close":4805.0},{"date":"2024-11-01","close":4940.0},{"date":"2024-11-04","close":5000.0},{"date":"2024-11-05","close":5460.0},{"date":"2024-11-06","close":5400.0},{"date":"2024-11-07","close":5560.0},{"date":"2024-11-08","close":5990.0},{"date":"2024-11-11","close":7210.0},{"date":"2024-11-12","close":6630.0},{"date":"2024-11-13","close":6200.0},{"date":"2024-11-14","close":6810.0},{"date":"2024-11-15","close":6670.0},{"date":"2024-11-18","close":6400.0},{"date":"2024-11-19","close":6230.0},{"date":"2024-11-20","close":6120.0},{"date":"2024-11-21","close":6170.0},{"date":"2024-11-22","close":6110.0},{"date":"2024-11-25","close":6300.0},{"date":"2024-11-26","close":6290.0},{"date":"2024-11-27","close":6000.0},{"date":"2024-11-28","close":5720.0},{"date":"2024-11-29","close":5460.0},{"date":"2024-12-02","close":5120.0},{"date":"2024-12-03","close":5130.0},{"date":"2024-12-04","close":5000.0},{"date":"2024-12-05","close":4900.0},{"date":"2024-12-06","close":4760.0},{"date":"2024-12-09","close":4480.0},{"date":"2024-12-10","close":4850.0},{"date":"2024-12-11","close":5150.0},{"date":"2024-12-12","close":5450.0},{"date":"2024-12-13","close":5280.0},{"date":"2024-12-16","close":5670.0},{"date":"2024-12-17","close":5660.0},{"date":"2024-12-18","close":5600.0},{"date":"2024-12-19","close":5740.0},{"date":"2024-12-20","close":5640.0},{"date":"2024-12-23","close":5670.0},{"date":"2024-12-24","close":5500.0},{"date":"2024-12-26","close":5350.0},{"date":"2024-12-27","close":5500.0},{"date":"2024-12-30","close":5700.0},{"date":"2025-01-02","close":5710.0},{"date":"2025-01-03","close":5720.0},{"date":"2025-01-06","close":5870.0},{"date":"2025-01-07","close":5800.0},{"date":"2025-01-08","close":5720.0},{"date":"2025-01-09","close":5850.0},{"date":"2025-01-10","close":5880.0},{"date":"2025-01-13","close":5680.0},{"date":"2025-01-14","close":5190.0},{"date":"2025-01-15","close":5290.0},{"date":"2025-01-16","close":5290.0},{"date":"2025-01-17","close":5370.0},{"date":"2025-01-20","close":5150.0},{"date":"2025-01-21","close":5090.0},{"date":"2025-01-22","close":4870.0},{"date":"2025-01-23","close":4915.0},{"date":"2025-01-24","close":4745.0},{"date":"2025-01-31","close":4680.0},{"date":"2025-02-03","close":4800.0},{"date":"2025-02-04","close":5150.0},{"date":"2025-02-05","close":5090.0},{"date":"2025-02-06","close":5520.0},{"date":"2025-02-07","close":5200.0},{"date":"2025-02-10","close":5220.0},{"date":"2025-02-11","close":5220.0},{"date":"2025-02-12","close":4945.0},{"date":"2025-02-13","close":4920.0},{"date":"2025-02-14","close":5000.0},{"date":"2025-02-17","close":5230.0},{"date":"2025-02-18","close":5180.0},{"date":"2025-02-19","close":5690.0},{"date":"2025-02-20","close":5480.0},{"date":"2025-02-21","close":5730.0},{"date":"2025-02-24","close":5600.0},{"date":"2025-02-25","close":5410.0},{"date":"2025-02-26","close":5300.0},{"date":"2025-02-27","close":5280.0},{"date":"2025-02-28","close":5010.0},{"date":"2025-03-04","close":5240.0},{"date":"2025-03-05","close":5240.0},{"date":"2025-03-06","close":5070.0},{"date":"2025-03-07","close":5030.0},{"date":"2025-03-10","close":4980.0},{"date":"2025-03-11","close":5010.0},{"date":"2025-03-12","close":5150.0},{"date":"2025-03-13","close":5050.0},{"date":"2025-03-14","close":5030.0},{"date":"2025-03-17","close":4995.0},{"date":"2025-03-18","close":4930.0},{"date":"2025-03-19","close":5000.0},{"date":"2025-03-20","close":4990.0},{"date":"2025-03-21","close":4945.0},{"date":"2025-03-24","close":5030.0},{"date":"2025-03-25","close":5060.0},{"date":"2025-03-26","close":5020.0},{"date":"2025-03-27","close":4930.0},{"date":"2025-03-28","close":4780.0},{"date":"2025-03-31","close":4630.0},{"date":"2025-04-01","close":4610.0},{"date":"2025-04-02","close":4590.0},{"date":"2025-04-03","close":4630.0},{"date":"2025-04-04","close":4710.0},{"date":"2025-04-07","close":4380.0},{"date":"2025-04-08","close":4505.0},{"date":"2025-04-09","close":4520.0},{"date":"2025-04-10","close":4690.0},{"date":"2025-04-11","close":4875.0},{"date":"2025-04-14","close":5000.0},{"date":"2025-04-15","close":4950.0},{"date":"2025-04-16","close":5020.0},{"date":"2025-04-17","close":5070.0},{"date":"2025-04-18","close":5400.0},{"date":"2025-04-21","close":5600.0},{"date":"2025-04-22","close":5700.0},{"date":"2025-04-23","close":5740.0},{"date":"2025-04-24","close":5680.0},{"date":"2025-04-25","close":5660.0},{"date":"2025-04-28","close":5680.0},{"date":"2025-04-29","close":5680.0},{"date":"2025-04-30","close":5800.0},{"date":"2025-05-02","close":5700.0},{"date":"2025-05-07","close":5640.0},{"date":"2025-05-08","close":5600.0},{"date":"2025-05-09","close":5790.0},{"date":"2025-05-12","close":5800.0},{"date":"2025-05-13","close":6070.0},{"date":"2025-05-14","close":6000.0},{"date":"2025-05-15","close":6110.0},{"date":"2025-05-16","close":6100.0},{"date":"2025-05-19","close":5770.0},{"date":"2025-05-20","close":5970.0},{"date":"2025-05-21","close":6020.0},{"date":"2025-05-22","close":6040.0},{"date":"2025-05-23","close":5880.0},{"date":"2025-05-26","close":5660.0},{"date":"2025-05-27","close":6480.0},{"date":"2025-05-28","close":6460.0},{"date":"2025-05-29","close":6420.0},{"date":"2025-05-30","close":6440.0},{"date":"2025-06-02","close":6420.0},{"date":"2025-06-04","close":6320.0},{"date":"2025-06-05","close":6380.0},{"date":"2025-06-09","close":6400.0},{"date":"2025-06-10","close":6540.0},{"date":"2025-06-11","close":6500.0},{"date":"2025-06-12","close":6600.0},{"date":"2025-06-13","close":6400.0},{"date":"2025-06-16","close":6330.0},{"date":"2025-06-17","close":6380.0},{"date":"2025-06-18","close":6340.0},{"date":"2025-06-19","close":6200.0},{"date":"2025-06-20","close":6400.0},{"date":"2025-06-23","close":6200.0},{"date":"2025-06-24","close":6300.0},{"date":"2025-06-25","close":6470.0},{"date":"2025-06-26","close":6460.0},{"date":"2025-06-27","close":6250.0},{"date":"2025-06-30","close":6150.0},{"date":"2025-07-01","close":6200.0},{"date":"2025-07-02","close":6160.0},{"date":"2025-07-03","close":6260.0},{"date":"2025-07-04","close":5800.0},{"date":"2025-07-07","close":6000.0},{"date":"2025-07-08","close":5900.0},{"date":"2025-07-09","close":6070.0},{"date":"2025-07-10","close":5980.0},{"date":"2025-07-11","close":6210.0},{"date":"2025-07-14","close":6280.0},{"date":"2025-07-15","close":6150.0},{"date":"2025-07-16","close":6230.0},{"date":"2025-07-17","close":6330.0},{"date":"2025-07-18","close":6130.0},{"date":"2025-07-21","close":6080.0},{"date":"2025-07-22","close":7000.0},{"date":"2025-07-23","close":6800.0},{"date":"2025-07-24","close":6870.0},{"date":"2025-07-25","close":6600.0},{"date":"2025-07-28","close":6500.0},{"date":"2025-07-29","close":6670.0},{"date":"2025-07-30","close":6420.0},{"date":"2025-07-31","close":6530.0},{"date":"2025-08-01","close":6100.0},{"date":"2025-08-04","close":6120.0},{"date":"2025-08-05","close":6050.0},{"date":"2025-08-06","close":6170.0},{"date":"2025-08-07","close":6150.0},{"date":"2025-08-08","close":6220.0},{"date":"2025-08-11","close":5960.0},{"date":"2025-08-12","close":6060.0},{"date":"2025-08-13","close":5970.0},{"date":"2025-08-14","close":6070.0},{"date":"2025-08-18","close":5810.0},{"date":"2025-08-19","close":5730.0},{"date":"2025-08-20","close":5710.0},{"date":"2025-08-21","close":5940.0},{"date":"2025-08-22","close":5980.0},{"date":"2025-08-25","close":5950.0},{"date":"2025-08-26","close":5950.0},{"date":"2025-08-27","close":6040.0},{"date":"2025-08-28","close":5980.0},{"date":"2025-08-29","close":6050.0},{"date":"2025-09-01","close":5970.0},{"date":"2025-09-02","close":6080.0},{"date":"2025-09-03","close":6080.0},{"date":"2025-09-04","close":6020.0},{"date":"2025-09-05","close":6020.0},{"date":"2025-09-08","close":6160.0},{"date":"2025-09-09","close":6200.0},{"date":"2025-09-10","close":6270.0},{"date":"2025-09-11","close":6290.0},{"date":"2025-09-12","close":6240.0},{"date":"2025-09-15","close":6240.0},{"date":"2025-09-16","close":6180.0},{"date":"2025-09-17","close":5980.0},{"date":"2025-09-18","close":5950.0},{"date":"2025-09-19","close":6040.0},{"date":"2025-09-22","close":6120.0},{"date":"2025-09-23","close":6300.0},{"date":"2025-09-24","close":6060.0},{"date":"2025-09-25","close":6080.0},{"date":"2025-09-26","close":6020.0},{"date":"2025-09-29","close":6120.0},{"date":"2025-09-30","close":6060.0},{"date":"2025-10-01","close":5940.0},{"date":"2025-10-02","close":5940.0},{"date":"2025-10-10","close":6060.0},{"date":"2025-10-13","close":6000.0},{"date":"2025-10-14","close":5760.0},{"date":"2025-10-15","close":6040.0},{"date":"2025-10-16","close":6340.0},{"date":"2025-10-17","close":6150.0},{"date":"2025-10-20","close":6140.0},{"date":"2025-10-21","close":6040.0},{"date":"2025-10-22","close":6130.0},{"date":"2025-10-23","close":6100.0},{"date":"2025-10-24","close":6120.0},{"date":"2025-10-27","close":6170.0},{"date":"2025-10-28","close":6100.0},{"date":"2025-10-29","close":6030.0},{"date":"2025-10-30","close":5860.0},{"date":"2025-10-31","close":5900.0},{"date":"2025-11-03","close":5640.0},{"date":"2025-11-04","close":6040.0},{"date":"2025-11-05","close":5940.0},{"date":"2025-11-06","close":5930.0},{"date":"2025-11-07","close":5980.0},{"date":"2025-11-10","close":5950.0},{"date":"2025-11-11","close":5930.0},{"date":"2025-11-12","close":5980.0},{"date":"2025-11-13","close":5910.0},{"date":"2025-11-14","close":5890.0},{"date":"2025-11-17","close":5760.0},{"date":"2025-11-18","close":5600.0},{"date":"2025-11-19","close":5720.0},{"date":"2025-11-20","close":5790.0},{"date":"2025-11-21","close":5560.0},{"date":"2025-11-24","close":5620.0},{"date":"2025-11-25","close":5580.0},{"date":"2025-11-26","close":5630.0},{"date":"2025-11-27","close":5550.0},{"date":"2025-11-28","close":5730.0},{"date":"2025-12-01","close":5720.0},{"date":"2025-12-02","close":5870.0},{"date":"2025-12-03","close":5840.0},{"date":"2025-12-04","close":5890.0},{"date":"2025-12-05","close":6070.0},{"date":"2025-12-08","close":5900.0},{"date":"2025-12-09","close":6050.0},{"date":"2025-12-10","close":5900.0},{"date":"2025-12-11","close":5970.0},{"date":"2025-12-12","close":5960.0},{"date":"2025-12-15","close":5780.0},{"date":"2025-12-16","close":5850.0},{"date":"2025-12-17","close":5870.0},{"date":"2025-12-18","close":5870.0},{"date":"2025-12-19","close":5890.0},{"date":"2025-12-22","close":5890.0},{"date":"2025-12-23","close":5850.0},{"date":"2025-12-24","close":5790.0},{"date":"2025-12-26","close":5650.0},{"date":"2025-12-29","close":5730.0},{"date":"2025-12-30","close":5600.0},{"date":"2026-01-02","close":5530.0},{"date":"2026-01-05","close":5350.0},{"date":"2026-01-06","close":5360.0},{"date":"2026-01-07","close":5130.0},{"date":"2026-01-08","close":5200.0},{"date":"2026-01-09","close":5410.0},{"date":"2026-01-12","close":5320.0},{"date":"2026-01-13","close":5400.0},{"date":"2026-01-14","close":5330.0},{"date":"2026-01-15","close":5270.0},{"date":"2026-01-16","close":5190.0},{"date":"2026-01-19","close":5050.0},{"date":"2026-01-20","close":5130.0},{"date":"2026-01-21","close":5500.0},{"date":"2026-01-22","close":5310.0},{"date":"2026-01-23","close":5360.0},{"date":"2026-01-26","close":5500.0},{"date":"2026-01-27","close":5530.0},{"date":"2026-01-28","close":5630.0},{"date":"2026-01-29","close":5580.0},{"date":"2026-01-30","close":5350.0},{"date":"2026-02-02","close":5100.0},{"date":"2026-02-03","close":5140.0},{"date":"2026-02-04","close":5250.0},{"date":"2026-02-05","close":5190.0},{"date":"2026-02-06","close":5140.0},{"date":"2026-02-09","close":5180.0},{"date":"2026-02-10","close":5350.0},{"date":"2026-02-11","close":5330.0},{"date":"2026-02-12","close":5260.0},{"date":"2026-02-13","close":5280.0},{"date":"2026-02-19","close":5300.0},{"date":"2026-02-20","close":5200.0},{"date":"2026-02-23","close":5220.0},{"date":"2026-02-24","close":5250.0},{"date":"2026-02-25","close":5300.0},{"date":"2026-02-26","close":5120.0},{"date":"2026-02-27","close":5150.0},{"date":"2026-03-03","close":5040.0},{"date":"2026-03-04","close":4555.0},{"date":"2026-03-05","close":5100.0},{"date":"2026-03-06","close":4975.0},{"date":"2026-03-09","close":4955.0},{"date":"2026-03-10","close":4910.0},{"date":"2026-03-11","close":5000.0},{"date":"2026-03-12","close":4955.0},{"date":"2026-03-13","close":4890.0},{"date":"2026-03-16","close":4900.0},{"date":"2026-03-17","close":4990.0},{"date":"2026-03-18","close":4955.0},{"date":"2026-03-19","close":4950.0},{"date":"2026-03-20","close":4990.0},{"date":"2026-03-23","close":4890.0},{"date":"2026-03-24","close":5200.0},{"date":"2026-03-25","close":5360.0},{"date":"2026-03-26","close":5540.0},{"date":"2026-03-27","close":5500.0},{"date":"2026-03-30","close":5410.0},{"date":"2026-03-31","close":5150.0},{"date":"2026-04-01","close":5110.0},{"date":"2026-04-02","close":4960.0},{"date":"2026-04-03","close":5250.0},{"date":"2026-04-06","close":5300.0},{"date":"2026-04-07","close":5090.0},{"date":"2026-04-08","close":5130.0},{"date":"2026-04-09","close":5050.0},{"date":"2026-04-10","close":5100.0},{"date":"2026-04-13","close":5520.0},{"date":"2026-04-14","close":5750.0},{"date":"2026-04-15","close":6550.0},{"date":"2026-04-16","close":7340.0},{"date":"2026-04-17","close":7290.0},{"date":"2026-04-20","close":6780.0},{"date":"2026-04-21","close":6280.0},{"date":"2026-04-22","close":6080.0},{"date":"2026-04-23","close":6020.0},{"date":"2026-04-24","close":5990.0},{"date":"2026-04-27","close":6200.0},{"date":"2026-04-28","close":6010.0},{"date":"2026-04-29","close":6000.0},{"date":"2026-04-30","close":5950.0},{"date":"2026-05-04","close":5760.0},{"date":"2026-05-06","close":5780.0},{"date":"2026-05-07","close":5770.0},{"date":"2026-05-08","close":6200.0},{"date":"2026-05-11","close":5830.0},{"date":"2026-05-12","close":6500.0},{"date":"2026-05-13","close":6110.0},{"date":"2026-05-14","close":6170.0},{"date":"2026-05-15","close":6890.0},{"date":"2026-05-18","close":6250.0},{"date":"2026-05-19","close":5720.0},{"date":"2026-05-20","close":5680.0},{"date":"2026-05-21","close":5360.0},{"date":"2026-05-22","close":5390.0},{"date":"2026-05-26","close":5170.0},{"date":"2026-05-27","close":5230.0},{"date":"2026-05-28","close":5140.0},{"date":"2026-05-29","close":5070.0},{"date":"2026-06-01","close":5270.0},{"date":"2026-06-02","close":4905.0},{"date":"2026-06-04","close":5110.0},{"date":"2026-06-05","close":5030.0},{"date":"2026-06-08","close":4565.0},{"date":"2026-06-09","close":4710.0},{"date":"2026-06-10","close":4510.0},{"date":"2026-06-11","close":4600.0},{"date":"2026-06-12","close":4830.0},{"date":"2026-06-15","close":4795.0},{"date":"2026-06-16","close":4675.0},{"date":"2026-06-17","close":4815.0},{"date":"2026-06-18","close":4700.0},{"date":"2026-06-19","close":4885.0},{"date":"2026-06-22","close":4850.0},{"date":"2026-06-23","close":4540.0},{"date":"2026-06-24","close":4595.0},{"date":"2026-06-25","close":4345.0},{"date":"2026-06-26","close":4330.0},{"date":"2026-06-29","close":4650.0},{"date":"2026-06-30","close":4830.0},{"date":"2026-07-01","close":4890.0},{"date":"2026-07-02","close":4885.0},{"date":"2026-07-03","close":4780.0},{"date":"2026-07-06","close":4770.0},{"date":"2026-07-07","close":4610.0},{"date":"2026-07-08","close":4525.0},{"date":"2026-07-09","close":4580.0},{"date":"2026-07-10","close":4680.0},{"date":"2026-07-13","close":4525.0},{"date":"2026-07-14","close":4470.0},{"date":"2026-07-15","close":4560.0},{"date":"2026-07-16","close":4565.0},{"date":"2026-07-20","close":4565.0},{"date":"2026-07-21","close":4595.0},{"date":"2026-07-22","close":4600.0},{"date":"2026-07-23","close":4725.0},{"date":"2026-07-24","close":4800.0},{"date":"2026-07-27","close":4900.0},{"date":"2026-07-28","close":4780.0},{"date":"2026-07-29","close":4820.0},{"date":"2026-07-30","close":4910.0},{"date":"2026-07-31","close":4900.0},{"date":"2026-08-03","close":4960.0},{"date":"2026-08-04","close":5000.0},{"date":"2026-08-05","close":5060.0},{"date":"2026-08-06","close":5020.0},{"date":"2026-08-07","close":4990.0},{"date":"2026-08-10","close":5020.0},{"date":"2026-08-11","close":5170.0},{"date":"2026-08-12","close":5070.0},{"date":"2026-08-13","close":5050.0},{"date":"2026-08-14","close":5000.0},{"date":"2026-08-18","close":4920.0},{"date":"2026-08-19","close":4895.0},{"date":"2026-08-20","close":4900.0},{"date":"2026-08-21","close":4880.0},{"date":"2026-08-24","close":4760.0},{"date":"2026-08-25","close":4785.0},{"date":"2026-08-26","close":4815.0},{"date":"2026-08-27","close":5040.0},{"date":"2026-08-28","close":4980.0},{"date":"2026-08-31","close":4980.0},{"date":"2026-09-01","close":4995.0},{"date":"2026-09-02","close":4985.0},{"date":"2026-09-03","close":4970.0},{"date":"2026-09-04","close":4995.0},{"date":"2026-09-07","close":4995.0},{"date":"2026-09-08","close":4925.0},{"date":"2026-09-09","close":4930.0},{"date":"2026-09-10","close":4950.0},{"date":"2026-09-11","close":4955.0},{"date":"2026-09-14","close":4850.0},{"date":"2026-09-15","close":4610.0},{"date":"2026-09-16","close":4770.0},{"date":"2026-09-17","close":4730.0},{"date":"2026-09-18","close":4900.0},{"date":"2026-09-21","close":4895.0},{"date":"2026-09-22","close":4840.0},{"date":"2026-09-23","close":4950.0},{"date":"2026-09-28","close":4795.0},{"date":"2026-09-29","close":4725.0},{"date":"2026-09-30","close":4750.0},{"date":"2026-10-01","close":4800.0},{"date":"2026-10-02","close":4850.0},{"date":"2026-10-06","close":4775.0},{"date":"2026-10-07","close":4790.0},{"date":"2026-10-08","close":4680.0},{"date":"2026-10-12","close":4690.0},{"date":"2026-10-13","close":4615.0},{"date":"2026-10-14","close":4750.0},{"date":"2026-10-15","close":4780.0},{"date":"2026-10-16","close":4845.0},{"date":"2026-10-19","close":4905.0},{"date":"2026-10-20","close":4910.0},{"date":"2026-10-21","close":4895.0},{"date":"2026-10-22","close":4980.0},{"date":"2026-10-23","close":4780.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-277.0,"foreign_net":277.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-144.0,"foreign_net":144.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-200.0,"foreign_net":200.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-1287.0,"foreign_net":1287.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-299.0,"foreign_net":299.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-303.0,"foreign_net":303.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-266.0,"foreign_net":266.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":31.0,"foreign_net":-31.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":19.0,"foreign_net":-19.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-203.0,"foreign_net":203.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":140.0,"foreign_net":-140.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":80.0,"foreign_net":-80.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-102.0,"foreign_net":102.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-64.0,"foreign_net":64.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-238.0,"foreign_net":238.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":124.0,"foreign_net":-124.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-298.0,"foreign_net":298.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":18.0,"foreign_net":-18.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-247.0,"foreign_net":247.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":1844.0,"foreign_net":-1844.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-36.0,"foreign_net":36.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-31.0,"foreign_net":31.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":205.0,"foreign_net":-205.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-789.0,"foreign_net":789.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":21742.0,"foreign_net":-21742.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-745.0,"foreign_net":745.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":9.0,"foreign_net":-9.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-1714.0,"foreign_net":1714.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":33.0,"foreign_net":-33.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-1057.0,"foreign_net":1057.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-277.0,"foreign_net":277.0,"institution_net":0},"d3":{"retail_net":-621.0,"foreign_net":621.0,"institution_net":0},"d7":{"retail_net":-2776.0,"foreign_net":2776.0,"institution_net":0},"d14":{"retail_net":-2875.0,"foreign_net":2875.0,"institution_net":0},"d30":{"retail_net":15945.0,"foreign_net":-15945.0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 2207.00, 기관 순매수 0.00. 30일 누적: 외국인 -1.59만, 기관 0.00.","foreign_flow":2207.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":4595.0,"low_30d":4405.0,"support":4561.5,"high_30d":5970.0,"change_1d":-7.7,"change_7d":-4.1,"change_30d":-4.5,"resistance":5813.5,"position_in_range":12.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.65,"per":null,"quarter":"2024-Q2"},{"pbr":4.35,"per":null,"quarter":"2024-Q3"},{"pbr":4.38,"per":81.62,"quarter":"2024-Q4"},{"pbr":3.46,"per":38.78,"quarter":"2025-Q1"},{"pbr":3.99,"per":36.18,"quarter":"2025-Q2"},{"pbr":3.86,"per":49.91,"quarter":"2025-Q3"},{"pbr":3.58,"per":36.91,"quarter":"2025-Q4"},{"pbr":3.21,"per":33.7,"quarter":"2026-Q1"},{"pbr":3.01,"per":57.66,"quarter":"2026-Q2"},{"pbr":2.02,"per":null,"quarter":"현재"}],"timeline":[{"close":4970.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4095.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5700.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4630.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6150.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":6060.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5600.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5150.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4830.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.94,"pbr_5y_low":3.01,"per_5y_avg":47.82,"per_5y_low":33.7,"current_pbr":2.02,"current_per":null,"pbr_5y_high":5.65,"per_5y_high":81.62,"pbr_5y_median":3.86,"per_5y_median":38.78,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +6.0%"},"momentum":{"grade":"C","reason":"RSI 65"},"valuation":{"grade":"C","reason":"적자 (EPS -4, PBR 2.07x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.2%"},"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":-0.14,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.16,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.71,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.08,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":28.41,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.66,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":7.99,"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":5.65,"per":null,"close":4970.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.35,"per":null,"close":4095.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.38,"per":81.62,"close":5700.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.46,"per":38.78,"close":4630.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.99,"per":36.18,"close":6150.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.86,"per":49.91,"close":6060.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.58,"per":36.91,"close":5600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.21,"per":33.7,"close":5150.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.01,"per":57.66,"close":4830.0,"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":"2.1배"},{"label":"ROE","value":"-0.2%"}],"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":-3.57,"pbr":null,"per":null,"roa":-0.0014482279448026507,"roe":-0.0015673063913874137,"revenue":3955577500.0,"market_cap":null,"net_income":-48194335.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.28407218263325645,"total_assets":33278141865.0,"total_equity":30749785278.0,"profit_margin":-0.012183893502276217,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-219711965.0,"operating_margin":-0.05554485154190507},{"eps":55.54,"pbr":3.06,"per":44.03,"roa":0.02243424790384628,"roe":0.024469452350148614,"revenue":3731518363.0,"market_cap":91500000000.0,"net_income":750593666.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4430912028718321,"total_assets":33457491832.0,"total_equity":30674722722.0,"profit_margin":0.20114966428747547,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":482122010.0,"operating_margin":0.12920263632640738},{"eps":-7.56,"pbr":null,"per":null,"roa":-0.0031252266255080777,"roe":-0.00341516379002212,"revenue":2477146868.0,"market_cap":null,"net_income":-102195802.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11407351766274038,"total_assets":32700285210.0,"total_equity":29924129056.0,"profit_margin":-0.041255447272898635,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-403939856.0,"operating_margin":-0.1630665751870147},{"eps":39.36,"pbr":null,"per":null,"roa":0.016235106199646136,"roe":0.017715887725709225,"revenue":4012796560.0,"market_cap":null,"net_income":531943000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.2338166974006776,"total_assets":32764984316.0,"total_equity":30026324858.0,"profit_margin":0.13256166666969033,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":376899082.0,"operating_margin":0.09392429353557859},{"eps":65.46,"pbr":null,"per":null,"roa":0.023985125944942808,"roe":0.029993521419064827,"revenue":3485402308.0,"market_cap":null,"net_income":884640374.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4528583074548191,"total_assets":36882873829.0,"total_equity":29494381858.0,"profit_margin":0.25381298794962526,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":832536452.0,"operating_margin":0.2388638034952492},{"eps":54.48,"pbr":null,"per":null,"roa":0.023821193101597065,"roe":0.028708925911648128,"revenue":3441287044.0,"market_cap":null,"net_income":736239038.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4968159613365865,"total_assets":30906891811.0,"total_equity":25644952384.0,"profit_margin":0.21394293140517226,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":700740071.0,"operating_margin":0.20362732374265727},{"eps":-37.87,"pbr":null,"per":null,"roa":-0.016757288644110305,"roe":-0.020548875884919826,"revenue":4335277862.0,"market_cap":null,"net_income":-511846059.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.19839830949225556,"total_assets":30544682369.0,"total_equity":24908713346.0,"profit_margin":-0.11806534097536929,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-277463336.0,"operating_margin":-0.06400128084800484},{"eps":87.93,"pbr":null,"per":null,"roa":0.04683277300867718,"roe":0.06594781230008614,"revenue":4595009775.0,"market_cap":null,"net_income":1188315211.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.49650928348678,"total_assets":25373582102.0,"total_equity":18019023976.0,"profit_margin":0.25860994191247394,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1333633116.0,"operating_margin":0.2902350987925809},{"eps":14.84,"pbr":null,"per":null,"roa":0.007945980390856405,"roe":0.011912895279665901,"revenue":2267635672.0,"market_cap":null,"net_income":200502471.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3947267028175415,"total_assets":25233194790.0,"total_equity":16830708765.0,"profit_margin":0.08841917309545658,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-116439036.0,"operating_margin":-0.05134821145995802},{"eps":4.94,"pbr":null,"per":null,"roa":0.0027392526666429676,"roe":0.0040116907644176455,"revenue":3474763501.0,"market_cap":null,"net_income":66715245.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.32034121277020977,"total_assets":24355272448.0,"total_equity":16630206294.0,"profit_margin":0.01919993834999132,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":80435215.0,"operating_margin":0.023148399877243906},{"eps":-152.02,"pbr":null,"per":null,"roa":-0.09905113267826104,"roe":-0.1634918496185239,"revenue":3386227748.0,"market_cap":null,"net_income":-2054434959.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2986462944192967,"total_assets":20741155638.0,"total_equity":12565977838.0,"profit_margin":-0.606703125687103,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1365750963.0,"operating_margin":-0.40332519388474397},{"eps":-73.75,"pbr":null,"per":null,"roa":-0.04401855940490727,"roe":-0.06735775243024164,"revenue":2003103556.0,"market_cap":null,"net_income":-996710027.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.14394551801195046,"total_assets":22642949712.0,"total_equity":14797257792.0,"profit_margin":-0.4975828753408693,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1134963904.0,"operating_margin":-0.566602710379293}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":69.84,"per":81.62,"date":"2024-12","close":5700.0,"source":"reported"},{"eps":69.84,"per":67.01,"date":"2025-01","close":4680.0,"source":"reported"},{"eps":69.84,"per":71.74,"date":"2025-02","close":5010.0,"source":"reported"},{"eps":119.38,"per":38.78,"date":"2025-03","close":4630.0,"source":"reported"},{"eps":119.38,"per":48.58,"date":"2025-04","close":5800.0,"source":"reported"},{"eps":119.38,"per":53.95,"date":"2025-05","close":6440.0,"source":"reported"},{"eps":170.0,"per":36.18,"date":"2025-06","close":6150.0,"source":"reported"},{"eps":170.0,"per":38.41,"date":"2025-07","close":6530.0,"source":"reported"},{"eps":170.0,"per":35.59,"date":"2025-08","close":6050.0,"source":"reported"},{"eps":121.43,"per":49.91,"date":"2025-09","close":6060.0,"source":"reported"},{"eps":121.43,"per":48.59,"date":"2025-10","close":5900.0,"source":"reported"},{"eps":121.43,"per":47.19,"date":"2025-11","close":5730.0,"source":"reported"},{"eps":151.74,"per":36.91,"date":"2025-12","close":5600.0,"source":"reported"},{"eps":151.74,"per":35.26,"date":"2026-01","close":5350.0,"source":"reported"},{"eps":151.74,"per":33.94,"date":"2026-02","close":5150.0,"source":"reported"},{"eps":152.8,"per":33.7,"date":"2026-03","close":5150.0,"source":"reported"},{"eps":152.8,"per":38.94,"date":"2026-04","close":5950.0,"source":"reported"},{"eps":152.8,"per":33.18,"date":"2026-05","close":5070.0,"source":"reported"},{"eps":83.77,"per":57.66,"date":"2026-06","close":4830.0,"source":"reported"},{"eps":83.77,"per":58.49,"date":"2026-07","close":4900.0,"source":"reported"},{"eps":83.77,"per":59.45,"date":"2026-08","close":4980.0,"source":"reported"},{"eps":83.77,"per":56.7,"date":"2026-09","close":4750.0,"source":"reported"},{"eps":83.77,"per":57.06,"date":"2026-10","close":4780.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":48.65,"std":13.25,"count":23,"current":57.06,"lower_1sd":35.39,"upper_1sd":61.9},"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":"팬젠","phase":"above-fold","symbol_resolved":true}