{"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":"2026-10-23T09:53:45.676611+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":8.2,"direction":"higher_better","percentile":61},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":243.8,"direction":"higher_better","percentile":95}],"summary":"매출 +8.2%","percentile":78},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":100.0,"direction":null,"percentile":100},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":0.0,"direction":"higher_better","percentile":50}],"summary":"RSI 100","percentile":60},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -134원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -134, PBR 3.60x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-14.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-19.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.0%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.19,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.56,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.07,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.2x, 순차입금비율 1.6x","percentile":15}},"signals":[],"summary":"자이글(234920)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 718.00억. 현재가 5,310원, 전일 대비 +0.0%, 30일 +0.0%. ROE 3.0%. 기술적 시그널: RSI 100(과매수), MACD 데드크로스.","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":7.722119335085154e-07,"grade":"D","trend":"하락","atr_14":0.0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"comment":"하락 추세, RSI 100","analysis":"RSI(14) 100.0로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(0.00)가 시그널선(0.00)을 하회합니다(데드크로스). SMA20 5310, SMA60 5310 — 혼조세입니다.","bb_lower":5310.0,"bb_upper":5310.0,"macd_signal":1.1356032979187148e-06},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":3640,"high":3680,"low":3470,"close":3565,"volume":21811,"rsi_14":9.4,"sma_20":4217.5,"sma_60":5014.33,"sma_120":6000.17},{"date":"2024-10-24","open":3490,"high":3695,"low":3410,"close":3450,"volume":9748,"rsi_14":9.19,"sma_20":4170.25,"sma_60":4959.67,"sma_120":5969.33},{"date":"2024-10-25","open":3450,"high":3450,"low":3240,"close":3275,"volume":20601,"rsi_14":8.9,"sma_20":4111.5,"sma_60":4904.25,"sma_120":5937.88},{"date":"2024-10-28","open":3275,"high":3360,"low":3140,"close":3145,"volume":26671,"rsi_14":2.08,"sma_20":4046.25,"sma_60":4849.83,"sma_120":5906.58},{"date":"2024-10-29","open":3300,"high":3300,"low":3120,"close":3145,"volume":28743,"rsi_14":2.23,"sma_20":3974.75,"sma_60":4795.58,"sma_120":5873.54},{"date":"2024-10-30","open":3215,"high":3215,"low":3110,"close":3130,"volume":10138,"rsi_14":2.31,"sma_20":3893.75,"sma_60":4743.92,"sma_120":5839.46},{"date":"2024-10-31","open":3120,"high":3150,"low":3100,"close":3150,"volume":25604,"rsi_14":4.03,"sma_20":3819.0,"sma_60":4692.25,"sma_120":5806.96},{"date":"2024-11-01","open":3180,"high":3270,"low":3125,"close":3250,"volume":10850,"rsi_14":13.7,"sma_20":3753.5,"sma_60":4642.25,"sma_120":5771.21},{"date":"2024-11-04","open":3250,"high":4225,"low":3250,"close":4225,"volume":124930,"rsi_14":59.21,"sma_20":3743.25,"sma_60":4604.83,"sma_120":5744.92},{"date":"2024-11-05","open":4975,"high":5490,"low":4945,"close":5490,"volume":454084,"rsi_14":75.36,"sma_20":3791.5,"sma_60":4592.33,"sma_120":5729.83},{"date":"2024-11-06","open":6640,"high":6880,"low":5090,"close":5100,"volume":4624350,"rsi_14":66.95,"sma_20":3825.0,"sma_60":4590.0,"sma_120":5711.75},{"date":"2024-11-07","open":5350,"high":5360,"low":4495,"close":4540,"volume":769993,"rsi_14":59.6,"sma_20":3833.5,"sma_60":4576.17,"sma_120":5689.08},{"date":"2024-11-08","open":4545,"high":5900,"low":4540,"close":5900,"volume":1666120,"rsi_14":69.99,"sma_20":3914.0,"sma_60":4580.33,"sma_120":5679.42},{"date":"2024-11-11","open":6380,"high":6690,"low":5450,"close":5450,"volume":2038105,"rsi_14":66.07,"sma_20":3984.25,"sma_60":4577.5,"sma_120":5664.75},{"date":"2024-11-12","open":5540,"high":5540,"low":4825,"close":5190,"volume":445041,"rsi_14":63.97,"sma_20":4050.0,"sma_60":4569.83,"sma_120":5648.17},{"date":"2024-11-13","open":5190,"high":5190,"low":4600,"close":4790,"volume":225123,"rsi_14":60.98,"sma_20":4094.75,"sma_60":4555.5,"sma_120":5628.08},{"date":"2024-11-14","open":4800,"high":4805,"low":4300,"close":4360,"volume":223571,"rsi_14":58.54,"sma_20":4117.5,"sma_60":4533.83,"sma_120":5605.0},{"date":"2024-11-15","open":4360,"high":4360,"low":3845,"close":3950,"volume":239074,"rsi_14":56.07,"sma_20":4126.0,"sma_60":4506.5,"sma_120":5579.08},{"date":"2024-11-18","open":3905,"high":5000,"low":3750,"close":4345,"volume":1105875,"rsi_14":58.53,"sma_20":4154.5,"sma_60":4488.58,"sma_120":5556.79},{"date":"2024-11-19","open":4500,"high":4500,"low":3825,"close":4040,"volume":195418,"rsi_14":56.22,"sma_20":4174.5,"sma_60":4467.42,"sma_120":5530.62},{"date":"2024-11-20","open":3985,"high":4575,"low":3900,"close":4015,"volume":217301,"rsi_14":55.9,"sma_20":4197.0,"sma_60":4445.33,"sma_120":5505.92},{"date":"2024-11-21","open":4100,"high":4400,"low":4005,"close":4090,"volume":165624,"rsi_14":55.75,"sma_20":4229.0,"sma_60":4419.33,"sma_120":5481.67},{"date":"2024-11-22","open":4090,"high":4225,"low":3935,"close":3985,"volume":111272,"rsi_14":48.13,"sma_20":4264.5,"sma_60":4394.42,"sma_120":5456.54},{"date":"2024-11-25","open":3985,"high":4120,"low":3970,"close":4030,"volume":88176,"rsi_14":35.99,"sma_20":4308.75,"sma_60":4373.08,"sma_120":5436.38},{"date":"2024-11-26","open":4180,"high":5230,"low":4050,"close":5230,"volume":1443709,"rsi_14":51.08,"sma_20":4413.0,"sma_60":4376.75,"sma_120":5425.04},{"date":"2024-11-27","open":5650,"high":6390,"low":5180,"close":5300,"volume":5100866,"rsi_14":56.87,"sma_20":4521.5,"sma_60":4379.25,"sma_120":5414.04},{"date":"2024-11-28","open":5320,"high":6050,"low":5250,"close":5250,"volume":1289210,"rsi_14":42.3,"sma_20":4626.5,"sma_60":4381.92,"sma_120":5402.04},{"date":"2024-11-29","open":5220,"high":6100,"low":5220,"close":5440,"volume":913939,"rsi_14":49.87,"sma_20":4736.0,"sma_60":4388.92,"sma_120":5391.54},{"date":"2024-12-02","open":5770,"high":6600,"low":5550,"close":6100,"volume":2744457,"rsi_14":60.44,"sma_20":4829.75,"sma_60":4407.25,"sma_120":5385.04},{"date":"2024-12-03","open":6000,"high":6420,"low":5700,"close":5820,"volume":685018,"rsi_14":62.15,"sma_20":4846.25,"sma_60":4420.42,"sma_120":5375.54},{"date":"2024-12-04","open":5680,"high":5820,"low":5200,"close":5230,"volume":277397,"rsi_14":59.89,"sma_20":4852.75,"sma_60":4423.42,"sma_120":5362.79},{"date":"2024-12-05","open":5510,"high":6100,"low":5440,"close":5610,"volume":1021814,"rsi_14":68.99,"sma_20":4906.25,"sma_60":4436.92,"sma_120":5351.04},{"date":"2024-12-06","open":5860,"high":5980,"low":5000,"close":5380,"volume":423554,"rsi_14":62.31,"sma_20":4880.25,"sma_60":4446.58,"sma_120":5337.71},{"date":"2024-12-09","open":5020,"high":5200,"low":4585,"close":4700,"volume":259657,"rsi_14":57.21,"sma_20":4842.75,"sma_60":4445.0,"sma_120":5318.54},{"date":"2024-12-10","open":4935,"high":5400,"low":4860,"close":5120,"volume":278272,"rsi_14":61.11,"sma_20":4839.25,"sma_60":4453.33,"sma_120":5304.54},{"date":"2024-12-11","open":5120,"high":5200,"low":4925,"close":5010,"volume":154552,"rsi_14":59.18,"sma_20":4850.25,"sma_60":4461.83,"sma_120":5289.88},{"date":"2024-12-12","open":5330,"high":5330,"low":4890,"close":4990,"volume":156420,"rsi_14":60.2,"sma_20":4881.75,"sma_60":4469.67,"sma_120":5276.88},{"date":"2024-12-13","open":4990,"high":5080,"low":4920,"close":5080,"volume":87771,"rsi_14":60.56,"sma_20":4938.25,"sma_60":4475.83,"sma_120":5265.21},{"date":"2024-12-16","open":5050,"high":5110,"low":4765,"close":4855,"volume":185979,"rsi_14":45.31,"sma_20":4963.75,"sma_60":4478.08,"sma_120":5250.75},{"date":"2024-12-17","open":4800,"high":4800,"low":4450,"close":4500,"volume":197539,"rsi_14":40.65,"sma_20":4986.75,"sma_60":4475.42,"sma_120":5233.17},{"date":"2024-12-18","open":4500,"high":4520,"low":4250,"close":4420,"volume":88368,"rsi_14":40.37,"sma_20":5007.0,"sma_60":4473.83,"sma_120":5215.25},{"date":"2024-12-19","open":4420,"high":4550,"low":4260,"close":4310,"volume":84839,"rsi_14":36.64,"sma_20":5018.0,"sma_60":4472.42,"sma_120":5196.17},{"date":"2024-12-20","open":4455,"high":4510,"low":4150,"close":4240,"volume":52490,"rsi_14":24.45,"sma_20":5030.75,"sma_60":4468.92,"sma_120":5177.75},{"date":"2024-12-23","open":4240,"high":4270,"low":4115,"close":4220,"volume":53035,"rsi_14":26.33,"sma_20":5040.25,"sma_60":4465.08,"sma_120":5158.83},{"date":"2024-12-24","open":4225,"high":4350,"low":4180,"close":4255,"volume":41170,"rsi_14":32.74,"sma_20":4991.5,"sma_60":4459.75,"sma_120":5139.54},{"date":"2024-12-26","open":4300,"high":4400,"low":4145,"close":4155,"volume":38261,"rsi_14":21.41,"sma_20":4934.25,"sma_60":4449.83,"sma_120":5116.92},{"date":"2024-12-27","open":4155,"high":4155,"low":3985,"close":4000,"volume":54783,"rsi_14":22.06,"sma_20":4871.75,"sma_60":4439.08,"sma_120":5092.08},{"date":"2024-12-30","open":4000,"high":4200,"low":3800,"close":4190,"volume":57852,"rsi_14":37.12,"sma_20":4809.25,"sma_60":4432.92,"sma_120":5063.92},{"date":"2025-01-02","open":4100,"high":4285,"low":4010,"close":4090,"volume":53052,"rsi_14":18.98,"sma_20":4708.75,"sma_60":4427.25,"sma_120":5035.92},{"date":"2025-01-03","open":4090,"high":4270,"low":3955,"close":4220,"volume":78750,"rsi_14":26.49,"sma_20":4628.75,"sma_60":4422.17,"sma_120":5010.17},{"date":"2025-01-06","open":4190,"high":4370,"low":4140,"close":4330,"volume":87438,"rsi_14":31.36,"sma_20":4583.75,"sma_60":4420.5,"sma_120":4984.92},{"date":"2025-01-07","open":4300,"high":4370,"low":4200,"close":4200,"volume":49854,"rsi_14":25.69,"sma_20":4513.25,"sma_60":4417.67,"sma_120":4957.33},{"date":"2025-01-08","open":4390,"high":4390,"low":4225,"close":4250,"volume":39490,"rsi_14":31.5,"sma_20":4456.75,"sma_60":4417.0,"sma_120":4931.33},{"date":"2025-01-09","open":4320,"high":4320,"low":4070,"close":4130,"volume":60170,"rsi_14":36.79,"sma_20":4428.25,"sma_60":4418.42,"sma_120":4904.33},{"date":"2025-01-10","open":4080,"high":4180,"low":4020,"close":4180,"volume":52978,"rsi_14":41.24,"sma_20":4381.25,"sma_60":4423.5,"sma_120":4877.58},{"date":"2025-01-13","open":4180,"high":4250,"low":4150,"close":4180,"volume":22626,"rsi_14":44.84,"sma_20":4339.75,"sma_60":4428.25,"sma_120":4851.83},{"date":"2025-01-14","open":4185,"high":4240,"low":4120,"close":4190,"volume":27815,"rsi_14":47.92,"sma_20":4299.75,"sma_60":4433.0,"sma_120":4827.33},{"date":"2025-01-15","open":4180,"high":4250,"low":4100,"close":4150,"volume":27384,"rsi_14":47.13,"sma_20":4253.25,"sma_60":4439.17,"sma_120":4803.67},{"date":"2025-01-16","open":4235,"high":4270,"low":4155,"close":4200,"volume":45006,"rsi_14":47.77,"sma_20":4220.5,"sma_60":4446.25,"sma_120":4782.5},{"date":"2025-01-17","open":4410,"high":4480,"low":4100,"close":4250,"volume":110111,"rsi_14":54.01,"sma_20":4208.0,"sma_60":4456.42,"sma_120":4761.0},{"date":"2025-01-20","open":4250,"high":4350,"low":4105,"close":4155,"volume":32689,"rsi_14":56.89,"sma_20":4194.75,"sma_60":4466.25,"sma_120":4740.29},{"date":"2025-01-21","open":4160,"high":4190,"low":4010,"close":4050,"volume":40355,"rsi_14":43.27,"sma_20":4181.75,"sma_60":4476.25,"sma_120":4717.96},{"date":"2025-01-22","open":4060,"high":4080,"low":3980,"close":3985,"volume":52674,"rsi_14":44.78,"sma_20":4169.0,"sma_60":4488.08,"sma_120":4696.17},{"date":"2025-01-23","open":4030,"high":4030,"low":3915,"close":3990,"volume":33845,"rsi_14":36.93,"sma_20":4157.5,"sma_60":4502.17,"sma_120":4676.0},{"date":"2025-01-24","open":3990,"high":3990,"low":3990,"close":3990,"volume":0,"rsi_14":27.92,"sma_20":4144.25,"sma_60":4516.25,"sma_120":4655.92},{"date":"2025-01-31","open":3600,"high":3645,"low":3230,"close":3280,"volume":270697,"rsi_14":15.93,"sma_20":4100.5,"sma_60":4518.75,"sma_120":4631.33},{"date":"2025-02-03","open":3285,"high":3335,"low":3010,"close":3260,"volume":90200,"rsi_14":12.5,"sma_20":4063.5,"sma_60":4520.58,"sma_120":4606.42},{"date":"2025-02-04","open":3225,"high":3390,"low":3205,"close":3370,"volume":55135,"rsi_14":20.99,"sma_20":4022.5,"sma_60":4522.58,"sma_120":4582.42},{"date":"2025-02-05","open":3380,"high":3510,"low":3370,"close":3475,"volume":47591,"rsi_14":24.18,"sma_20":3991.75,"sma_60":4510.08,"sma_120":4557.46},{"date":"2025-02-06","open":3430,"high":3505,"low":3350,"close":3415,"volume":27957,"rsi_14":23.16,"sma_20":3951.5,"sma_60":4475.5,"sma_120":4533.92},{"date":"2025-02-07","open":3420,"high":3475,"low":3155,"close":3305,"volume":33409,"rsi_14":20.98,"sma_20":3900.25,"sma_60":4445.58,"sma_120":4517.79},{"date":"2025-02-10","open":3435,"high":3435,"low":3110,"close":3405,"volume":32039,"rsi_14":26.5,"sma_20":3860.5,"sma_60":4426.67,"sma_120":4501.42},{"date":"2025-02-11","open":3405,"high":3470,"low":3200,"close":3360,"volume":35104,"rsi_14":23.42,"sma_20":3816.0,"sma_60":4384.33,"sma_120":4482.33},{"date":"2025-02-12","open":3360,"high":3395,"low":3300,"close":3300,"volume":26717,"rsi_14":20.13,"sma_20":3774.5,"sma_60":4348.5,"sma_120":4463.0},{"date":"2025-02-13","open":3300,"high":3335,"low":3245,"close":3275,"volume":29474,"rsi_14":21.05,"sma_20":3729.25,"sma_60":4316.58,"sma_120":4443.21},{"date":"2025-02-14","open":3275,"high":3375,"low":3250,"close":3340,"volume":21444,"rsi_14":26.01,"sma_20":3687.25,"sma_60":4292.42,"sma_120":4423.96},{"date":"2025-02-17","open":3410,"high":3410,"low":3210,"close":3360,"volume":20634,"rsi_14":28.22,"sma_20":3645.75,"sma_60":4275.75,"sma_120":4404.79},{"date":"2025-02-18","open":3360,"high":3465,"low":3340,"close":3395,"volume":34931,"rsi_14":29.69,"sma_20":3608.0,"sma_60":4266.5,"sma_120":4386.5},{"date":"2025-02-19","open":3400,"high":3540,"low":3345,"close":3510,"volume":50730,"rsi_14":34.81,"sma_20":3573.5,"sma_60":4252.58,"sma_120":4370.58},{"date":"2025-02-20","open":3515,"high":4500,"low":3455,"close":4000,"volume":1012286,"rsi_14":76.47,"sma_20":3561.0,"sma_60":4251.92,"sma_120":4359.67},{"date":"2025-02-21","open":3950,"high":3950,"low":3725,"close":3820,"volume":165078,"rsi_14":68.42,"sma_20":3544.25,"sma_60":4248.67,"sma_120":4347.0},{"date":"2025-02-24","open":3980,"high":4015,"low":3775,"close":3875,"volume":116924,"rsi_14":67.24,"sma_20":3535.5,"sma_60":4245.08,"sma_120":4332.21},{"date":"2025-02-25","open":3830,"high":3830,"low":3675,"close":3680,"volume":62255,"rsi_14":56.59,"sma_20":3520.25,"sma_60":4240.0,"sma_120":4317.21},{"date":"2025-02-26","open":3680,"high":3830,"low":3665,"close":3715,"volume":28999,"rsi_14":59.8,"sma_20":3506.5,"sma_60":4234.75,"sma_120":4303.92},{"date":"2025-02-27","open":3630,"high":3800,"low":3630,"close":3730,"volume":29992,"rsi_14":64.81,"sma_20":3493.5,"sma_60":4209.75,"sma_120":4293.25},{"date":"2025-02-28","open":3585,"high":3725,"low":3520,"close":3605,"volume":29676,"rsi_14":56.85,"sma_20":3509.75,"sma_60":4181.5,"sma_120":4280.38},{"date":"2025-03-04","open":3605,"high":3665,"low":3350,"close":3465,"volume":32133,"rsi_14":53.38,"sma_20":3520.0,"sma_60":4151.75,"sma_120":4266.83},{"date":"2025-03-05","open":3490,"high":3535,"low":3425,"close":3480,"volume":12750,"rsi_14":55.96,"sma_20":3525.5,"sma_60":4119.08,"sma_120":4254.0},{"date":"2025-03-06","open":3645,"high":3645,"low":3445,"close":3475,"volume":12420,"rsi_14":56.71,"sma_20":3525.5,"sma_60":4075.33,"sma_120":4241.29},{"date":"2025-03-07","open":3470,"high":3530,"low":3400,"close":3440,"volume":7586,"rsi_14":53.42,"sma_20":3526.75,"sma_60":4035.67,"sma_120":4228.04},{"date":"2025-03-10","open":3495,"high":3495,"low":3340,"close":3345,"volume":14448,"rsi_14":49.51,"sma_20":3528.75,"sma_60":4004.25,"sma_120":4213.83},{"date":"2025-03-11","open":3080,"high":3370,"low":3080,"close":3345,"volume":24412,"rsi_14":48.33,"sma_20":3525.75,"sma_60":3966.5,"sma_120":4201.71},{"date":"2025-03-12","open":3345,"high":3470,"low":3340,"close":3345,"volume":9107,"rsi_14":44.04,"sma_20":3525.0,"sma_60":3932.58,"sma_120":4189.58},{"date":"2025-03-13","open":3425,"high":3430,"low":3325,"close":3325,"volume":8326,"rsi_14":13.11,"sma_20":3526.25,"sma_60":3909.67,"sma_120":4177.33},{"date":"2025-03-14","open":3325,"high":3390,"low":3290,"close":3390,"volume":18004,"rsi_14":23.12,"sma_20":3532.0,"sma_60":3880.83,"sma_120":4167.08},{"date":"2025-03-17","open":3390,"high":3440,"low":3305,"close":3370,"volume":9074,"rsi_14":16.99,"sma_20":3533.5,"sma_60":3853.5,"sma_120":4157.67},{"date":"2025-03-18","open":3450,"high":3450,"low":3280,"close":3375,"volume":12925,"rsi_14":23.48,"sma_20":3534.25,"sma_60":3826.58,"sma_120":4148.12},{"date":"2025-03-19","open":3370,"high":3370,"low":3245,"close":3245,"volume":32156,"rsi_14":14.93,"sma_20":3526.75,"sma_60":3796.0,"sma_120":4135.92},{"date":"2025-03-20","open":3450,"high":3495,"low":3255,"close":3295,"volume":31442,"rsi_14":19.15,"sma_20":3516.0,"sma_60":3770.0,"sma_120":4124.04},{"date":"2025-03-21","open":3295,"high":3320,"low":3200,"close":3320,"volume":14254,"rsi_14":26.45,"sma_20":3482.0,"sma_60":3750.33,"sma_120":4112.88},{"date":"2025-03-24","open":3350,"high":3350,"low":3235,"close":3235,"volume":8818,"rsi_14":29.09,"sma_20":3452.75,"sma_60":3730.58,"sma_120":4102.21},{"date":"2025-03-25","open":3245,"high":3395,"low":3150,"close":3180,"volume":15592,"rsi_14":24.58,"sma_20":3418.0,"sma_60":3711.75,"sma_120":4092.08},{"date":"2025-03-26","open":3180,"high":3980,"low":3150,"close":3340,"volume":471505,"rsi_14":40.94,"sma_20":3401.0,"sma_60":3696.75,"sma_120":4082.83},{"date":"2025-03-27","open":3340,"high":3340,"low":3260,"close":3285,"volume":48196,"rsi_14":39.87,"sma_20":3379.5,"sma_60":3681.17,"sma_120":4073.12},{"date":"2025-03-28","open":3340,"high":3340,"low":3205,"close":3215,"volume":20413,"rsi_14":41.22,"sma_20":3353.75,"sma_60":3663.83,"sma_120":4061.79},{"date":"2025-03-31","open":3215,"high":3215,"low":3100,"close":3135,"volume":12359,"rsi_14":37.2,"sma_20":3330.25,"sma_60":3646.83,"sma_120":4048.33},{"date":"2025-04-01","open":3150,"high":3320,"low":3150,"close":3190,"volume":16025,"rsi_14":41.14,"sma_20":3316.5,"sma_60":3633.33,"sma_120":4036.21},{"date":"2025-04-02","open":3315,"high":3325,"low":3130,"close":3130,"volume":14222,"rsi_14":39.34,"sma_20":3299.0,"sma_60":3615.67,"sma_120":4024.29},{"date":"2025-04-03","open":3120,"high":3250,"low":3110,"close":3145,"volume":8414,"rsi_14":35.84,"sma_20":3282.5,"sma_60":3599.92,"sma_120":4013.58},{"date":"2025-04-04","open":3145,"high":3300,"low":3130,"close":3160,"volume":11589,"rsi_14":37.79,"sma_20":3268.5,"sma_60":3582.25,"sma_120":4002.21},{"date":"2025-04-07","open":3220,"high":3220,"low":2980,"close":3065,"volume":17502,"rsi_14":33.68,"sma_20":3254.5,"sma_60":3561.17,"sma_120":3990.83},{"date":"2025-04-08","open":3065,"high":3240,"low":3010,"close":3015,"volume":11358,"rsi_14":36.78,"sma_20":3238.0,"sma_60":3541.42,"sma_120":3979.54},{"date":"2025-04-09","open":3020,"high":3090,"low":2965,"close":2990,"volume":12826,"rsi_14":31.95,"sma_20":3220.25,"sma_60":3520.42,"sma_120":3968.71},{"date":"2025-04-10","open":3000,"high":3170,"low":3000,"close":3150,"volume":15216,"rsi_14":41.33,"sma_20":3211.5,"sma_60":3504.08,"sma_120":3961.25},{"date":"2025-04-11","open":3140,"high":3240,"low":3065,"close":3125,"volume":16181,"rsi_14":44.02,"sma_20":3198.25,"sma_60":3486.5,"sma_120":3955.0},{"date":"2025-04-14","open":3100,"high":3245,"low":3000,"close":3140,"volume":25666,"rsi_14":47.73,"sma_20":3186.75,"sma_60":3469.17,"sma_120":3948.71},{"date":"2025-04-15","open":3140,"high":3215,"low":3130,"close":3145,"volume":8740,"rsi_14":36.55,"sma_20":3175.25,"sma_60":3451.75,"sma_120":3942.38},{"date":"2025-04-16","open":3150,"high":3195,"low":3050,"close":3055,"volume":25079,"rsi_14":34.87,"sma_20":3165.75,"sma_60":3433.5,"sma_120":3936.33},{"date":"2025-04-17","open":3055,"high":3185,"low":3055,"close":3110,"volume":8311,"rsi_14":42.95,"sma_20":3156.5,"sma_60":3415.33,"sma_120":3930.79},{"date":"2025-04-18","open":3110,"high":3150,"low":3090,"close":3110,"volume":13547,"rsi_14":48.12,"sma_20":3146.0,"sma_60":3396.33,"sma_120":3926.38},{"date":"2025-04-21","open":3110,"high":3255,"low":3095,"close":3200,"volume":23200,"rsi_14":50.71,"sma_20":3144.25,"sma_60":3380.42,"sma_120":3923.33},{"date":"2025-04-22","open":3300,"high":3325,"low":3205,"close":3275,"volume":39989,"rsi_14":60.14,"sma_20":3149.0,"sma_60":3367.5,"sma_120":3921.88},{"date":"2025-04-23","open":3275,"high":3345,"low":3245,"close":3255,"volume":24041,"rsi_14":57.64,"sma_20":3144.75,"sma_60":3355.33,"sma_120":3921.71},{"date":"2025-04-24","open":3205,"high":3370,"low":3200,"close":3250,"volume":20508,"rsi_14":56.34,"sma_20":3143.0,"sma_60":3343.0,"sma_120":3922.58},{"date":"2025-04-25","open":3355,"high":4225,"low":3265,"close":4225,"volume":1660644,"rsi_14":86.48,"sma_20":3193.5,"sma_60":3346.92,"sma_120":3931.58},{"date":"2025-04-28","open":4355,"high":5420,"low":4355,"close":4940,"volume":5071622,"rsi_14":92.68,"sma_20":3283.75,"sma_60":3374.58,"sma_120":3946.67},{"date":"2025-04-29","open":4890,"high":4890,"low":4420,"close":4660,"volume":886729,"rsi_14":83.27,"sma_20":3357.25,"sma_60":3397.92,"sma_120":3959.25},{"date":"2025-04-30","open":4660,"high":4850,"low":4320,"close":4500,"volume":761430,"rsi_14":76.89,"sma_20":3425.75,"sma_60":3416.75,"sma_120":3969.67},{"date":"2025-05-02","open":4485,"high":4495,"low":4150,"close":4305,"volume":333769,"rsi_14":72.01,"sma_20":3483.75,"sma_60":3430.58,"sma_120":3970.33},{"date":"2025-05-07","open":4350,"high":5070,"low":4090,"close":4120,"volume":3518943,"rsi_14":67.19,"sma_20":3531.75,"sma_60":3442.33,"sma_120":3958.92},{"date":"2025-05-08","open":4150,"high":4190,"low":4025,"close":4100,"volume":269623,"rsi_14":66.67,"sma_20":3583.5,"sma_60":3455.58,"sma_120":3950.58},{"date":"2025-05-09","open":4060,"high":4095,"low":3900,"close":3910,"volume":206549,"rsi_14":64.42,"sma_20":3628.25,"sma_60":3464.0,"sma_120":3945.33},{"date":"2025-05-12","open":3915,"high":4895,"low":3915,"close":4420,"volume":2474757,"rsi_14":69.15,"sma_20":3699.75,"sma_60":3481.67,"sma_120":3933.0},{"date":"2025-05-13","open":4380,"high":4385,"low":4060,"close":4060,"volume":333109,"rsi_14":62.57,"sma_20":3745.25,"sma_60":3494.33,"sma_120":3921.42},{"date":"2025-05-14","open":4085,"high":4750,"low":4075,"close":4130,"volume":901571,"rsi_14":62.37,"sma_20":3795.5,"sma_60":3508.58,"sma_120":3912.58},{"date":"2025-05-15","open":4125,"high":4125,"low":3960,"close":4090,"volume":107788,"rsi_14":60.94,"sma_20":3843.0,"sma_60":3521.08,"sma_120":3906.75},{"date":"2025-05-16","open":4060,"high":4060,"low":3930,"close":3960,"volume":118021,"rsi_14":59.19,"sma_20":3883.75,"sma_60":3531.08,"sma_120":3903.42},{"date":"2025-05-19","open":3960,"high":4040,"low":3720,"close":3825,"volume":83203,"rsi_14":57.25,"sma_20":3922.25,"sma_60":3538.25,"sma_120":3902.38},{"date":"2025-05-20","open":3900,"high":3955,"low":3750,"close":3780,"volume":57209,"rsi_14":42.67,"sma_20":3955.75,"sma_60":3542.75,"sma_120":3897.67},{"date":"2025-05-21","open":3780,"high":3840,"low":3740,"close":3780,"volume":61114,"rsi_14":25.0,"sma_20":3989.25,"sma_60":3539.08,"sma_120":3895.5},{"date":"2025-05-22","open":3885,"high":3885,"low":3560,"close":3685,"volume":55817,"rsi_14":27.17,"sma_20":4013.5,"sma_60":3536.83,"sma_120":3892.75},{"date":"2025-05-23","open":3710,"high":4065,"low":3645,"close":3670,"volume":180396,"rsi_14":29.15,"sma_20":4033.25,"sma_60":3533.42,"sma_120":3889.25},{"date":"2025-05-26","open":3670,"high":3700,"low":3505,"close":3645,"volume":61603,"rsi_14":31.87,"sma_20":4052.75,"sma_60":3532.83,"sma_120":3886.42},{"date":"2025-05-27","open":3645,"high":3685,"low":3560,"close":3645,"volume":44360,"rsi_14":35.47,"sma_20":4072.5,"sma_60":3531.67,"sma_120":3883.21},{"date":"2025-05-28","open":3900,"high":4735,"low":3725,"close":4735,"volume":2341260,"rsi_14":61.74,"sma_20":4098.0,"sma_60":3548.42,"sma_120":3879.08},{"date":"2025-05-29","open":5300,"high":5550,"low":4735,"close":4845,"volume":4873100,"rsi_14":67.81,"sma_20":4093.25,"sma_60":3569.08,"sma_120":3875.29},{"date":"2025-05-30","open":4970,"high":5740,"low":4675,"close":4860,"volume":6811010,"rsi_14":60.33,"sma_20":4103.25,"sma_60":3592.33,"sma_120":3872.04},{"date":"2025-06-02","open":4910,"high":5390,"low":4585,"close":4655,"volume":934584,"rsi_14":65.06,"sma_20":4111.0,"sma_60":3611.92,"sma_120":3865.5},{"date":"2025-06-04","open":4720,"high":4725,"low":4410,"close":4460,"volume":240442,"rsi_14":57.86,"sma_20":4118.75,"sma_60":3628.33,"sma_120":3851.83},{"date":"2025-06-05","open":4460,"high":4555,"low":4370,"close":4555,"volume":194571,"rsi_14":60.79,"sma_20":4140.5,"sma_60":3646.92,"sma_120":3841.29},{"date":"2025-06-09","open":4565,"high":4650,"low":4480,"close":4650,"volume":220018,"rsi_14":66.27,"sma_20":4168.0,"sma_60":3668.67,"sma_120":3836.46},{"date":"2025-06-10","open":4670,"high":4690,"low":4480,"close":4500,"volume":156139,"rsi_14":65.81,"sma_20":4197.5,"sma_60":3687.92,"sma_120":3827.21},{"date":"2025-06-11","open":4570,"high":4570,"low":4410,"close":4500,"volume":99905,"rsi_14":67.22,"sma_20":4201.5,"sma_60":3707.17,"sma_120":3819.88},{"date":"2025-06-12","open":4460,"high":4750,"low":4395,"close":4500,"volume":359957,"rsi_14":67.22,"sma_20":4223.5,"sma_60":3726.75,"sma_120":3818.21},{"date":"2025-06-13","open":4490,"high":4490,"low":4270,"close":4325,"volume":127178,"rsi_14":64.75,"sma_20":4233.25,"sma_60":3742.33,"sma_120":3811.58},{"date":"2025-06-16","open":4315,"high":4320,"low":4160,"close":4270,"volume":81823,"rsi_14":63.57,"sma_20":4242.25,"sma_60":3757.33,"sma_120":3805.42},{"date":"2025-06-17","open":4270,"high":4380,"low":4200,"close":4350,"volume":84954,"rsi_14":65.56,"sma_20":4261.75,"sma_60":3773.58,"sma_120":3800.08},{"date":"2025-06-18","open":4395,"high":4395,"low":4170,"close":4290,"volume":78148,"rsi_14":63.87,"sma_20":4285.0,"sma_60":3791.0,"sma_120":3793.5},{"date":"2025-06-19","open":4305,"high":4310,"low":4165,"close":4170,"volume":101338,"rsi_14":29.15,"sma_20":4304.5,"sma_60":3805.58,"sma_120":3787.79},{"date":"2025-06-20","open":4200,"high":4800,"low":4180,"close":4220,"volume":612296,"rsi_14":25.87,"sma_20":4326.5,"sma_60":3820.58,"sma_120":3785.46},{"date":"2025-06-23","open":4355,"high":4355,"low":4010,"close":4140,"volume":129301,"rsi_14":23.53,"sma_20":4349.25,"sma_60":3835.67,"sma_120":3783.12},{"date":"2025-06-24","open":4250,"high":4440,"low":4210,"close":4405,"volume":245807,"rsi_14":41.2,"sma_20":4386.0,"sma_60":3856.08,"sma_120":3783.92},{"date":"2025-06-25","open":4405,"high":4435,"low":4150,"close":4340,"volume":111911,"rsi_14":45.35,"sma_20":4420.75,"sma_60":3872.75,"sma_120":3784.75},{"date":"2025-06-26","open":4410,"high":5640,"low":4360,"close":5640,"volume":5269873,"rsi_14":71.74,"sma_20":4520.5,"sma_60":3912.0,"sma_120":3796.58},{"date":"2025-06-27","open":6100,"high":6760,"low":5130,"close":5300,"volume":6940937,"rsi_14":61.86,"sma_20":4548.75,"sma_60":3946.75,"sma_120":3805.29},{"date":"2025-06-30","open":5150,"high":5330,"low":4740,"close":4830,"volume":769944,"rsi_14":55.39,"sma_20":4548.0,"sma_60":3975.0,"sma_120":3810.92},{"date":"2025-07-01","open":4930,"high":5280,"low":4780,"close":5020,"volume":839840,"rsi_14":58.0,"sma_20":4556.0,"sma_60":4005.5,"sma_120":3819.42},{"date":"2025-07-02","open":5490,"high":6520,"low":5310,"close":5500,"volume":6844467,"rsi_14":63.4,"sma_20":4598.25,"sma_60":4045.0,"sma_120":3830.33},{"date":"2025-07-03","open":5500,"high":5950,"low":5190,"close":5570,"volume":1209092,"rsi_14":67.17,"sma_20":4653.75,"sma_60":4085.42,"sma_120":3842.67},{"date":"2025-07-04","open":5700,"high":5830,"low":5400,"close":5600,"volume":388185,"rsi_14":68.47,"sma_20":4706.0,"sma_60":4126.08,"sma_120":3854.17},{"date":"2025-07-07","open":5650,"high":5830,"low":5350,"close":5350,"volume":394218,"rsi_14":63.26,"sma_20":4741.0,"sma_60":4164.17,"sma_120":3862.67},{"date":"2025-07-08","open":5550,"high":6670,"low":5550,"close":5770,"volume":2803736,"rsi_14":67.92,"sma_20":4804.5,"sma_60":4210.08,"sma_120":3875.75},{"date":"2025-07-09","open":5940,"high":5940,"low":5600,"close":5660,"volume":291104,"rsi_14":68.08,"sma_20":4862.5,"sma_60":4254.58,"sma_120":3887.5},{"date":"2025-07-10","open":5690,"high":5770,"low":5440,"close":5720,"volume":294778,"rsi_14":68.16,"sma_20":4923.5,"sma_60":4297.42,"sma_120":3900.75},{"date":"2025-07-11","open":5740,"high":6090,"low":5660,"close":5860,"volume":583742,"rsi_14":70.53,"sma_20":5000.25,"sma_60":4343.0,"sma_120":3914.75},{"date":"2025-07-14","open":5790,"high":5860,"low":5550,"close":5850,"volume":289424,"rsi_14":68.36,"sma_20":5079.25,"sma_60":4388.17,"sma_120":3928.67},{"date":"2025-07-15","open":5950,"high":6880,"low":5640,"close":5840,"volume":2789494,"rsi_14":69.33,"sma_20":5153.75,"sma_60":4433.08,"sma_120":3942.42},{"date":"2025-07-16","open":5940,"high":6150,"low":5890,"close":5910,"volume":494047,"rsi_14":55.09,"sma_20":5234.75,"sma_60":4480.67,"sma_120":3957.08},{"date":"2025-07-17","open":6090,"high":6220,"low":5920,"close":5950,"volume":379917,"rsi_14":63.83,"sma_20":5323.75,"sma_60":4528.0,"sma_120":3971.67},{"date":"2025-07-18","open":6110,"high":6720,"low":5860,"close":5930,"volume":1841715,"rsi_14":78.95,"sma_20":5409.25,"sma_60":4575.0,"sma_120":3985.67},{"date":"2025-07-21","open":6000,"high":6230,"low":5950,"close":6050,"volume":257541,"rsi_14":78.14,"sma_20":5504.75,"sma_60":4622.5,"sma_120":4001.46},{"date":"2025-07-22","open":6070,"high":6070,"low":5720,"close":5760,"volume":212488,"rsi_14":57.93,"sma_20":5572.5,"sma_60":4663.92,"sma_120":4015.71},{"date":"2025-07-23","open":5830,"high":5870,"low":5640,"close":5670,"volume":128522,"rsi_14":53.01,"sma_20":5639.0,"sma_60":4704.17,"sma_120":4029.75},{"date":"2025-07-24","open":5670,"high":5830,"low":5350,"close":5530,"volume":247261,"rsi_14":48.02,"sma_20":5633.5,"sma_60":4742.17,"sma_120":4042.58},{"date":"2025-07-25","open":5400,"high":5570,"low":5350,"close":5440,"volume":102560,"rsi_14":52.8,"sma_20":5640.5,"sma_60":4762.42,"sma_120":4054.67},{"date":"2025-07-28","open":5460,"high":5610,"low":5430,"close":5520,"volume":121475,"rsi_14":40.16,"sma_20":5675.0,"sma_60":4772.08,"sma_120":4073.33},{"date":"2025-07-29","open":5520,"high":5650,"low":5250,"close":5280,"volume":82622,"rsi_14":36.43,"sma_20":5688.0,"sma_60":4782.42,"sma_120":4090.17},{"date":"2025-07-30","open":5280,"high":5490,"low":5250,"close":5320,"volume":97303,"rsi_14":35.51,"sma_20":5679.0,"sma_60":4796.08,"sma_120":4106.42},{"date":"2025-07-31","open":5320,"high":5430,"low":4860,"close":5120,"volume":114393,"rsi_14":24.31,"sma_20":5656.5,"sma_60":4809.67,"sma_120":4120.12},{"date":"2025-08-01","open":5150,"high":5150,"low":4925,"close":4980,"volume":71885,"rsi_14":22.29,"sma_20":5625.5,"sma_60":4824.0,"sma_120":4133.17},{"date":"2025-08-04","open":4980,"high":5110,"low":4930,"close":4990,"volume":47232,"rsi_14":22.93,"sma_20":5607.5,"sma_60":4838.83,"sma_120":4147.21},{"date":"2025-08-05","open":5090,"high":6300,"low":5080,"close":5350,"volume":3354753,"rsi_14":34.95,"sma_20":5586.5,"sma_60":4862.83,"sma_120":4163.42},{"date":"2025-08-06","open":5410,"high":6050,"low":5410,"close":5780,"volume":1617107,"rsi_14":46.22,"sma_20":5592.5,"sma_60":4885.5,"sma_120":4183.58},{"date":"2025-08-07","open":5950,"high":5960,"low":5660,"close":5800,"volume":249217,"rsi_14":47.11,"sma_20":5596.5,"sma_60":4914.5,"sma_120":4204.42},{"date":"2025-08-08","open":5810,"high":5820,"low":5670,"close":5680,"volume":128990,"rsi_14":41.78,"sma_20":5587.5,"sma_60":4940.33,"sma_120":4224.46},{"date":"2025-08-11","open":5720,"high":6090,"low":5700,"close":5930,"volume":563948,"rsi_14":53.85,"sma_20":5591.5,"sma_60":4971.0,"sma_120":4246.04},{"date":"2025-08-12","open":5930,"high":5950,"low":5780,"close":5820,"volume":240472,"rsi_14":53.36,"sma_20":5590.5,"sma_60":5002.0,"sma_120":4266.54},{"date":"2025-08-13","open":6000,"high":6210,"low":5800,"close":5870,"volume":428412,"rsi_14":57.94,"sma_20":5588.5,"sma_60":5036.08,"sma_120":4287.17},{"date":"2025-08-14","open":5850,"high":5870,"low":5700,"close":5700,"volume":91755,"rsi_14":55.86,"sma_20":5576.0,"sma_60":5068.08,"sma_120":4305.42},{"date":"2025-08-18","open":5700,"high":5710,"low":5400,"close":5460,"volume":83173,"rsi_14":48.74,"sma_20":5552.5,"sma_60":5096.08,"sma_120":4317.58},{"date":"2025-08-19","open":5470,"high":5630,"low":5310,"close":5400,"volume":59156,"rsi_14":52.73,"sma_20":5520.0,"sma_60":5124.67,"sma_120":4330.75},{"date":"2025-08-20","open":5400,"high":5400,"low":5210,"close":5290,"volume":51109,"rsi_14":49.34,"sma_20":5496.5,"sma_60":5151.67,"sma_120":4342.54},{"date":"2025-08-21","open":5310,"high":6060,"low":5310,"close":5520,"volume":325546,"rsi_14":58.7,"sma_20":5489.0,"sma_60":5182.92,"sma_120":4357.88},{"date":"2025-08-22","open":5600,"high":5600,"low":5430,"close":5490,"volume":51992,"rsi_14":61.64,"sma_20":5487.0,"sma_60":5213.67,"sma_120":4372.67},{"date":"2025-08-25","open":5500,"high":5680,"low":5460,"close":5540,"volume":72480,"rsi_14":62.33,"sma_20":5492.0,"sma_60":5227.08,"sma_120":4387.75},{"date":"2025-08-26","open":5540,"high":5540,"low":5360,"close":5380,"volume":47997,"rsi_14":50.74,"sma_20":5485.0,"sma_60":5236.0,"sma_120":4402.54},{"date":"2025-08-27","open":5380,"high":5510,"low":5300,"close":5300,"volume":66602,"rsi_14":35.71,"sma_20":5486.0,"sma_60":5243.33,"sma_120":4417.83},{"date":"2025-08-28","open":5300,"high":5540,"low":5300,"close":5380,"volume":63916,"rsi_14":37.93,"sma_20":5489.0,"sma_60":5255.42,"sma_120":4433.67},{"date":"2025-08-29","open":5380,"high":5440,"low":5210,"close":5250,"volume":58104,"rsi_14":37.71,"sma_20":5495.5,"sma_60":5268.58,"sma_120":4448.46},{"date":"2025-09-01","open":5240,"high":5240,"low":5050,"close":5070,"volume":49175,"rsi_14":24.4,"sma_20":5500.0,"sma_60":5277.17,"sma_120":4462.04},{"date":"2025-09-02","open":5250,"high":5250,"low":5090,"close":5180,"volume":29066,"rsi_14":30.95,"sma_20":5509.5,"sma_60":5286.0,"sma_120":4477.33},{"date":"2025-09-03","open":5130,"high":5240,"low":5090,"close":5180,"volume":35556,"rsi_14":28.83,"sma_20":5501.0,"sma_60":5297.33,"sma_120":4492.62},{"date":"2025-09-04","open":5290,"high":5990,"low":5260,"close":5370,"volume":455945,"rsi_14":40.0,"sma_20":5480.5,"sma_60":5311.83,"sma_120":4509.5},{"date":"2025-09-05","open":5370,"high":5370,"low":5270,"close":5350,"volume":50615,"rsi_14":46.15,"sma_20":5458.0,"sma_60":5326.0,"sma_120":4526.38},{"date":"2025-09-08","open":5350,"high":5450,"low":5290,"close":5380,"volume":72187,"rsi_14":49.29,"sma_20":5443.0,"sma_60":5343.58,"sma_120":4542.96},{"date":"2025-09-09","open":5380,"high":5580,"low":5340,"close":5530,"volume":81519,"rsi_14":58.33,"sma_20":5423.0,"sma_60":5364.58,"sma_120":4560.96},{"date":"2025-09-10","open":5530,"high":5560,"low":5410,"close":5530,"volume":63334,"rsi_14":50.41,"sma_20":5408.5,"sma_60":5384.25,"sma_120":4578.92},{"date":"2025-09-11","open":5540,"high":5600,"low":5470,"close":5500,"volume":59646,"rsi_14":50.41,"sma_20":5390.0,"sma_60":5404.42,"sma_120":4597.71},{"date":"2025-09-12","open":5560,"high":5620,"low":5500,"close":5530,"volume":54408,"rsi_14":49.58,"sma_20":5381.5,"sma_60":5427.08,"sma_120":4616.33},{"date":"2025-09-15","open":5530,"high":5730,"low":5460,"close":5580,"volume":78000,"rsi_14":59.26,"sma_20":5387.5,"sma_60":5449.75,"sma_120":4635.17},{"date":"2025-09-16","open":5600,"high":5750,"low":5200,"close":5440,"volume":167713,"rsi_14":56.14,"sma_20":5389.5,"sma_60":5471.42,"sma_120":4653.54},{"date":"2025-09-17","open":5440,"high":5530,"low":5350,"close":5440,"volume":67135,"rsi_14":52.83,"sma_20":5397.0,"sma_60":5488.67,"sma_120":4672.38},{"date":"2025-09-18","open":5361,"high":5459,"low":5272,"close":5400,"volume":57886,"rsi_14":62.24,"sma_20":5395.5,"sma_60":5507.83,"sma_120":4690.29},{"date":"2025-09-19","open":5490,"high":5490,"low":5360,"close":5360,"volume":40024,"rsi_14":65.59,"sma_20":5389.0,"sma_60":5503.17,"sma_120":4707.58},{"date":"2025-09-22","open":5300,"high":5440,"low":5290,"close":5320,"volume":52153,"rsi_14":58.14,"sma_20":5378.0,"sma_60":5503.5,"sma_120":4725.12},{"date":"2025-09-23","open":5320,"high":5320,"low":5000,"close":5220,"volume":87328,"rsi_14":52.08,"sma_20":5370.0,"sma_60":5510.0,"sma_120":4742.5},{"date":"2025-09-24","open":5240,"high":5430,"low":5220,"close":5270,"volume":87414,"rsi_14":43.9,"sma_20":5368.5,"sma_60":5514.17,"sma_120":4759.83},{"date":"2025-09-25","open":5350,"high":5630,"low":5200,"close":5250,"volume":108515,"rsi_14":43.9,"sma_20":5362.0,"sma_60":5510.0,"sma_120":4777.5},{"date":"2025-09-26","open":5250,"high":5330,"low":5100,"close":5130,"volume":47131,"rsi_14":36.26,"sma_20":5356.0,"sma_60":5502.67,"sma_120":4794.04},{"date":"2025-09-29","open":5150,"high":5230,"low":5080,"close":5120,"volume":37628,"rsi_14":23.38,"sma_20":5358.5,"sma_60":5494.67,"sma_120":4810.38},{"date":"2025-09-30","open":5120,"high":5210,"low":4940,"close":4940,"volume":85360,"rsi_14":18.95,"sma_20":5346.5,"sma_60":5487.83,"sma_120":4826.0},{"date":"2025-10-01","open":4890,"high":5030,"low":4860,"close":4935,"volume":43748,"rsi_14":19.46,"sma_20":5334.25,"sma_60":5473.92,"sma_120":4842.0},{"date":"2025-10-02","open":4940,"high":4985,"low":4875,"close":4885,"volume":53094,"rsi_14":15.79,"sma_20":5309.75,"sma_60":5460.92,"sma_120":4857.75},{"date":"2025-10-10","open":4900,"high":4975,"low":4700,"close":4755,"volume":66327,"rsi_14":9.76,"sma_20":5280.0,"sma_60":5444.83,"sma_120":4871.12},{"date":"2025-10-13","open":4565,"high":4830,"low":4560,"close":4765,"volume":38954,"rsi_14":12.29,"sma_20":5249.25,"sma_60":5426.58,"sma_120":4884.79},{"date":"2025-10-14","open":4785,"high":4860,"low":4715,"close":4835,"volume":118796,"rsi_14":18.65,"sma_20":5214.5,"sma_60":5409.67,"sma_120":4898.92},{"date":"2025-10-15","open":4835,"high":4935,"low":4670,"close":4750,"volume":77663,"rsi_14":13.0,"sma_20":5175.5,"sma_60":5391.5,"sma_120":4912.29},{"date":"2025-10-16","open":4770,"high":5320,"low":4765,"close":5050,"volume":434499,"rsi_14":36.75,"sma_20":5153.0,"sma_60":5377.17,"sma_120":4928.92},{"date":"2025-10-17","open":5050,"high":5690,"low":4925,"close":5210,"volume":542413,"rsi_14":45.74,"sma_20":5137.0,"sma_60":5364.83,"sma_120":4946.42},{"date":"2025-10-20","open":5210,"high":5390,"low":5010,"close":5120,"volume":198293,"rsi_14":46.09,"sma_20":5114.0,"sma_60":5351.33,"sma_120":4963.17},{"date":"2025-10-21","open":5250,"high":5250,"low":4800,"close":4985,"volume":89416,"rsi_14":39.56,"sma_20":5091.25,"sma_60":5333.58,"sma_120":4978.04},{"date":"2025-10-22","open":5030,"high":6270,"low":5020,"close":5630,"volume":5024478,"rsi_14":59.55,"sma_20":5100.75,"sma_60":5331.42,"sma_120":4997.67},{"date":"2025-10-23","open":5600,"high":5630,"low":5210,"close":5240,"volume":463001,"rsi_14":52.43,"sma_20":5088.25,"sma_60":5324.25,"sma_120":5014.21},{"date":"2025-10-24","open":5230,"high":6050,"low":5150,"close":5780,"volume":2567752,"rsi_14":61.83,"sma_20":5109.25,"sma_60":5328.42,"sma_120":5035.29},{"date":"2025-10-27","open":5870,"high":5940,"low":5500,"close":5550,"volume":412649,"rsi_14":60.74,"sma_20":5120.75,"sma_60":5330.25,"sma_120":5046.33},{"date":"2025-10-28","open":5660,"high":5700,"low":5380,"close":5550,"volume":276276,"rsi_14":60.85,"sma_20":5137.25,"sma_60":5330.75,"sma_120":5051.42},{"date":"2025-10-29","open":5530,"high":5530,"low":5290,"close":5310,"volume":131836,"rsi_14":57.12,"sma_20":5139.25,"sma_60":5331.25,"sma_120":5056.83},{"date":"2025-10-30","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":59.59,"sma_20":5142.25,"sma_60":5331.08,"sma_120":5063.58},{"date":"2025-10-31","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":59.45,"sma_20":5151.25,"sma_60":5334.25,"sma_120":5071.96},{"date":"2025-11-03","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":58.44,"sma_20":5160.75,"sma_60":5339.75,"sma_120":5081.88},{"date":"2025-11-04","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":60.26,"sma_20":5179.25,"sma_60":5345.08,"sma_120":5091.96},{"date":"2025-11-05","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":55.35,"sma_20":5198.0,"sma_60":5344.42,"sma_120":5103.62},{"date":"2025-11-06","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":52.2,"sma_20":5219.5,"sma_60":5336.58,"sma_120":5111.04},{"date":"2025-11-07","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":54.36,"sma_20":5247.25,"sma_60":5328.42,"sma_120":5121.46},{"date":"2025-11-10","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":57.95,"sma_20":5274.5,"sma_60":5322.25,"sma_120":5131.29},{"date":"2025-11-11","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":38.57,"sma_20":5298.25,"sma_60":5311.92,"sma_120":5141.46},{"date":"2025-11-12","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":53.47,"sma_20":5326.25,"sma_60":5303.42,"sma_120":5152.71},{"date":"2025-11-13","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":0.0,"sma_20":5339.25,"sma_60":5294.08,"sma_120":5165.08},{"date":"2025-11-14","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":0.0,"sma_20":5344.25,"sma_60":5287.58,"sma_120":5177.83},{"date":"2025-11-17","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":0.0,"sma_20":5353.75,"sma_60":5285.08,"sma_120":5190.58},{"date":"2025-11-18","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5370.0,"sma_60":5283.58,"sma_120":5204.12},{"date":"2025-11-19","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5354.0,"sma_60":5283.92,"sma_120":5217.79},{"date":"2025-11-20","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5357.5,"sma_60":5280.42,"sma_120":5231.67},{"date":"2025-11-21","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5334.0,"sma_60":5277.42,"sma_120":5245.54},{"date":"2025-11-24","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5322.0,"sma_60":5273.58,"sma_120":5250.33},{"date":"2025-11-25","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5272.42,"sma_120":5254.21},{"date":"2025-11-26","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5272.58,"sma_120":5257.96},{"date":"2025-11-27","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5271.42,"sma_120":5263.42},{"date":"2025-11-28","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5272.42,"sma_120":5270.5},{"date":"2025-12-01","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5276.42,"sma_120":5276.79},{"date":"2025-12-02","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5278.58,"sma_120":5282.29},{"date":"2025-12-03","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5280.75,"sma_120":5289.04},{"date":"2025-12-04","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5279.75,"sma_120":5295.79},{"date":"2025-12-05","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5279.08,"sma_120":5302.54},{"date":"2025-12-08","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5277.92,"sma_120":5310.75},{"date":"2025-12-09","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5274.25,"sma_120":5319.42},{"date":"2025-12-10","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5270.58,"sma_120":5327.42},{"date":"2025-12-11","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5267.42,"sma_120":5335.92},{"date":"2025-12-12","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5263.75,"sma_120":5345.42},{"date":"2025-12-15","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5259.25,"sma_120":5354.5},{"date":"2025-12-16","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5257.08,"sma_120":5364.25},{"date":"2025-12-17","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5254.92,"sma_120":5371.79},{"date":"2025-12-18","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5251.92,"sma_120":5379.88},{"date":"2025-12-19","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5251.08,"sma_120":5377.12},{"date":"2025-12-22","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5250.92,"sma_120":5377.21},{"date":"2025-12-23","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5252.42,"sma_120":5381.21},{"date":"2025-12-24","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5253.08,"sma_120":5383.62},{"date":"2025-12-26","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5254.08,"sma_120":5382.04},{"date":"2025-12-29","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5257.08,"sma_120":5379.88},{"date":"2025-12-30","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5260.25,"sma_120":5377.46},{"date":"2026-01-02","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5266.42,"sma_120":5377.12},{"date":"2026-01-05","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5272.67,"sma_120":5373.29},{"date":"2026-01-06","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5279.83,"sma_120":5370.38},{"date":"2026-01-07","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5289.08,"sma_120":5366.96},{"date":"2026-01-08","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5298.17,"sma_120":5362.38},{"date":"2026-01-09","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5306.08,"sma_120":5357.88},{"date":"2026-01-12","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5315.42,"sma_120":5353.46},{"date":"2026-01-13","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5319.75,"sma_120":5348.46},{"date":"2026-01-14","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5321.42,"sma_120":5343.12},{"date":"2026-01-15","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5324.58,"sma_120":5337.96},{"date":"2026-01-16","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5330.0,"sma_120":5331.79},{"date":"2026-01-19","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5324.67,"sma_120":5328.04},{"date":"2026-01-20","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5325.83,"sma_120":5325.04},{"date":"2026-01-21","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5318.0,"sma_120":5323.21},{"date":"2026-01-22","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5314.0,"sma_120":5322.12},{"date":"2026-01-23","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5320.38},{"date":"2026-01-26","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5320.62},{"date":"2026-01-27","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5320.54},{"date":"2026-01-28","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5322.12},{"date":"2026-01-29","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5324.88},{"date":"2026-01-30","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5327.54},{"date":"2026-02-02","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5327.21},{"date":"2026-02-03","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5323.29},{"date":"2026-02-04","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5319.21},{"date":"2026-02-05","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5316.12},{"date":"2026-02-06","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.96},{"date":"2026-02-09","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5306.71},{"date":"2026-02-10","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5302.04},{"date":"2026-02-11","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5298.79},{"date":"2026-02-12","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5297.54},{"date":"2026-02-13","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5296.79},{"date":"2026-02-19","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5296.96},{"date":"2026-02-20","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5295.21},{"date":"2026-02-23","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5293.71},{"date":"2026-02-24","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5291.79},{"date":"2026-02-25","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5291.21},{"date":"2026-02-26","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5291.29},{"date":"2026-02-27","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5290.71},{"date":"2026-03-03","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5291.21},{"date":"2026-03-04","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5293.21},{"date":"2026-03-05","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5294.29},{"date":"2026-03-06","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5295.38},{"date":"2026-03-09","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5294.88},{"date":"2026-03-10","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5294.54},{"date":"2026-03-11","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5293.96},{"date":"2026-03-12","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5292.12},{"date":"2026-03-13","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5290.29},{"date":"2026-03-16","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5288.71},{"date":"2026-03-17","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5286.88},{"date":"2026-03-18","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5284.62},{"date":"2026-03-19","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5283.54},{"date":"2026-03-20","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5282.46},{"date":"2026-03-23","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5280.96},{"date":"2026-03-24","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5280.54},{"date":"2026-03-25","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5280.46},{"date":"2026-03-26","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5281.21},{"date":"2026-03-27","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5281.54},{"date":"2026-03-30","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5282.04},{"date":"2026-03-31","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5283.54},{"date":"2026-04-01","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5285.12},{"date":"2026-04-02","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5288.21},{"date":"2026-04-03","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5291.33},{"date":"2026-04-06","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5294.92},{"date":"2026-04-07","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5299.54},{"date":"2026-04-08","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5304.08},{"date":"2026-04-09","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5308.04},{"date":"2026-04-10","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5312.71},{"date":"2026-04-13","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5314.88},{"date":"2026-04-14","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5315.71},{"date":"2026-04-15","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5317.29},{"date":"2026-04-16","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5320.0},{"date":"2026-04-17","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5317.33},{"date":"2026-04-20","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5317.92},{"date":"2026-04-21","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5314.0},{"date":"2026-04-22","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5312.0},{"date":"2026-04-23","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-04-24","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-04-27","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-04-28","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-04-29","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-04-30","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-05-04","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-05-06","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-05-07","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-05-08","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-05-11","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-05-12","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-05-13","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-05-14","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-05-15","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-05-18","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-05-19","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-05-20","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-05-21","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-05-22","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-05-26","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-05-27","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-05-28","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-05-29","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-06-01","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-06-02","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-06-04","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-06-05","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-06-08","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-06-09","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-06-10","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-06-11","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-06-12","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-06-15","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-06-16","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-06-17","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-06-18","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-06-19","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-06-22","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-06-23","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-06-24","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-06-25","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-06-26","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-06-29","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-06-30","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-07-01","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-07-02","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-07-03","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-07-06","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-07-07","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-07-08","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-07-09","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-07-10","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-07-13","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-07-14","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-07-15","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-07-16","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-07-20","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-07-21","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-07-22","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-07-23","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-07-24","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-07-27","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-07-28","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-07-29","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-07-30","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-07-31","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-08-03","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-08-04","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-08-05","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-08-06","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-08-07","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-08-10","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-08-11","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-08-12","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-08-13","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-08-14","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-08-18","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-08-19","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-08-20","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-08-21","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-08-24","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-08-25","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-08-26","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-08-27","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-08-28","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-08-31","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-09-01","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-09-02","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-09-03","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-09-04","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-09-07","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-09-08","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-09-09","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-09-10","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-09-11","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-09-14","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-09-15","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-09-16","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-09-17","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-09-18","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-09-21","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-09-22","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-09-23","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-09-28","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-09-29","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-09-30","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-10-01","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-10-02","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-10-06","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-10-07","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-10-08","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-10-12","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-10-13","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-10-14","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-10-15","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-10-16","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-10-19","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-10-20","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-10-21","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-10-22","open":5310,"high":5310,"low":5310,"close":5310,"volume":0,"rsi_14":100.0,"sma_20":5310.0,"sma_60":5310.0,"sma_120":5310.0},{"date":"2026-10-23","open":5310,"high":5310,"low":5310,"close":5310,"volume":0}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-134.46,"pbr":3.6,"per":null,"roa":1.15,"roe":2.99,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":9192825429.0,"analysis":"ROE 3.0%입니다. 시가총액 718.00억. 매출 91.93억, 영업이익 -12.93억.","eps_basis":"TTM","debt_ratio":1.589682691439951,"market_cap":71799998670,"net_income":-1819045474.0,"total_debt":31748870369.0,"ttm_window":"2025Q3~2026Q2","gross_margin":107.92,"total_assets":51720699049.0,"total_equity":19971828680.0,"profit_margin":-19.79,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-1293401253.0,"operating_margin":-14.07,"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":["RSI 100 과매수 구간","부채비율(부채총계/자본총계) 1.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5310.0,"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":10650.0},{"date":"2016-10-25","close":11350.0},{"date":"2016-10-26","close":11300.0},{"date":"2016-10-27","close":11300.0},{"date":"2016-10-28","close":12100.0},{"date":"2016-10-31","close":11450.0},{"date":"2016-11-01","close":11200.0},{"date":"2016-11-02","close":10300.0},{"date":"2016-11-03","close":10400.0},{"date":"2016-11-04","close":10350.0},{"date":"2016-11-07","close":10650.0},{"date":"2016-11-08","close":9960.0},{"date":"2016-11-09","close":9390.0},{"date":"2016-11-10","close":9810.0},{"date":"2016-11-11","close":10050.0},{"date":"2016-11-14","close":9940.0},{"date":"2016-11-15","close":9620.0},{"date":"2016-11-16","close":9940.0},{"date":"2016-11-17","close":10000.0},{"date":"2016-11-18","close":9940.0},{"date":"2016-11-21","close":9700.0},{"date":"2016-11-22","close":9650.0},{"date":"2016-11-23","close":9320.0},{"date":"2016-11-24","close":9030.0},{"date":"2016-11-25","close":9090.0},{"date":"2016-11-28","close":9160.0},{"date":"2016-11-29","close":9230.0},{"date":"2016-11-30","close":9550.0},{"date":"2016-12-01","close":9620.0},{"date":"2016-12-02","close":9610.0},{"date":"2016-12-05","close":9470.0},{"date":"2016-12-06","close":9200.0},{"date":"2016-12-07","close":8950.0},{"date":"2016-12-08","close":8840.0},{"date":"2016-12-09","close":8880.0},{"date":"2016-12-12","close":9020.0},{"date":"2016-12-13","close":9340.0},{"date":"2016-12-14","close":9510.0},{"date":"2016-12-15","close":9500.0},{"date":"2016-12-16","close":9370.0},{"date":"2016-12-19","close":9470.0},{"date":"2016-12-20","close":9320.0},{"date":"2016-12-21","close":9300.0},{"date":"2016-12-22","close":9220.0},{"date":"2016-12-23","close":9230.0},{"date":"2016-12-26","close":9350.0},{"date":"2016-12-27","close":9370.0},{"date":"2016-12-28","close":9160.0},{"date":"2016-12-29","close":9050.0},{"date":"2017-01-02","close":9050.0},{"date":"2017-01-03","close":9040.0},{"date":"2017-01-04","close":9060.0},{"date":"2017-01-05","close":9120.0},{"date":"2017-01-06","close":9070.0},{"date":"2017-01-09","close":9160.0},{"date":"2017-01-10","close":9150.0},{"date":"2017-01-11","close":9220.0},{"date":"2017-01-12","close":9040.0},{"date":"2017-01-13","close":9040.0},{"date":"2017-01-16","close":9020.0},{"date":"2017-01-17","close":8880.0},{"date":"2017-01-18","close":8810.0},{"date":"2017-01-19","close":8560.0},{"date":"2017-01-20","close":8600.0},{"date":"2017-01-23","close":8500.0},{"date":"2017-01-24","close":8200.0},{"date":"2017-01-25","close":8360.0},{"date":"2017-01-26","close":8330.0},{"date":"2017-01-31","close":8280.0},{"date":"2017-02-01","close":8280.0},{"date":"2017-02-02","close":8180.0},{"date":"2017-02-03","close":8040.0},{"date":"2017-02-06","close":8000.0},{"date":"2017-02-07","close":8000.0},{"date":"2017-02-08","close":7990.0},{"date":"2017-02-09","close":7980.0},{"date":"2017-02-10","close":8110.0},{"date":"2017-02-13","close":8030.0},{"date":"2017-02-14","close":8100.0},{"date":"2017-02-15","close":8160.0},{"date":"2017-02-16","close":8050.0},{"date":"2017-02-17","close":8430.0},{"date":"2017-02-20","close":8290.0},{"date":"2017-02-21","close":8410.0},{"date":"2017-02-22","close":8410.0},{"date":"2017-02-23","close":8310.0},{"date":"2017-02-24","close":8100.0},{"date":"2017-02-27","close":8110.0},{"date":"2017-02-28","close":8010.0},{"date":"2017-03-02","close":7890.0},{"date":"2017-03-03","close":7810.0},{"date":"2017-03-06","close":7930.0},{"date":"2017-03-07","close":8080.0},{"date":"2017-03-08","close":8080.0},{"date":"2017-03-09","close":8080.0},{"date":"2017-03-10","close":8200.0},{"date":"2017-03-13","close":8100.0},{"date":"2017-03-14","close":7880.0},{"date":"2017-03-15","close":7820.0},{"date":"2017-03-16","close":7930.0},{"date":"2017-03-17","close":8060.0},{"date":"2017-03-20","close":7980.0},{"date":"2017-03-21","close":7900.0},{"date":"2017-03-22","close":7970.0},{"date":"2017-03-23","close":7950.0},{"date":"2017-03-24","close":8040.0},{"date":"2017-03-27","close":7960.0},{"date":"2017-03-28","close":8010.0},{"date":"2017-03-29","close":8000.0},{"date":"2017-03-30","close":8010.0},{"date":"2017-03-31","close":7950.0},{"date":"2017-04-03","close":10300.0},{"date":"2017-04-04","close":8840.0},{"date":"2017-04-05","close":10950.0},{"date":"2017-04-06","close":12400.0},{"date":"2017-04-07","close":11900.0},{"date":"2017-04-10","close":12200.0},{"date":"2017-04-11","close":11400.0},{"date":"2017-04-12","close":10800.0},{"date":"2017-04-13","close":10500.0},{"date":"2017-04-14","close":10050.0},{"date":"2017-04-17","close":10100.0},{"date":"2017-04-18","close":9880.0},{"date":"2017-04-19","close":9970.0},{"date":"2017-04-20","close":9520.0},{"date":"2017-04-21","close":9620.0},{"date":"2017-04-24","close":9160.0},{"date":"2017-04-25","close":9190.0},{"date":"2017-04-26","close":9420.0},{"date":"2017-04-27","close":9150.0},{"date":"2017-04-28","close":9050.0},{"date":"2017-05-02","close":9020.0},{"date":"2017-05-04","close":9070.0},{"date":"2017-05-08","close":9220.0},{"date":"2017-05-10","close":9210.0},{"date":"2017-05-11","close":9170.0},{"date":"2017-05-12","close":9270.0},{"date":"2017-05-15","close":9530.0},{"date":"2017-05-16","close":9090.0},{"date":"2017-05-17","close":9090.0},{"date":"2017-05-18","close":9010.0},{"date":"2017-05-19","close":9250.0},{"date":"2017-05-22","close":9180.0},{"date":"2017-05-23","close":9290.0},{"date":"2017-05-24","close":9120.0},{"date":"2017-05-25","close":9070.0},{"date":"2017-05-26","close":9370.0},{"date":"2017-05-29","close":9260.0},{"date":"2017-05-30","close":9250.0},{"date":"2017-05-31","close":9150.0},{"date":"2017-06-01","close":9120.0},{"date":"2017-06-02","close":9100.0},{"date":"2017-06-05","close":8980.0},{"date":"2017-06-07","close":8630.0},{"date":"2017-06-08","close":8720.0},{"date":"2017-06-09","close":8590.0},{"date":"2017-06-12","close":8410.0},{"date":"2017-06-13","close":8460.0},{"date":"2017-06-14","close":8500.0},{"date":"2017-06-15","close":8550.0},{"date":"2017-06-16","close":8480.0},{"date":"2017-06-19","close":8540.0},{"date":"2017-06-20","close":8370.0},{"date":"2017-06-21","close":8190.0},{"date":"2017-06-22","close":8090.0},{"date":"2017-06-23","close":8160.0},{"date":"2017-06-26","close":8160.0},{"date":"2017-06-27","close":8200.0},{"date":"2017-06-28","close":8100.0},{"date":"2017-06-29","close":8130.0},{"date":"2017-06-30","close":8100.0},{"date":"2017-07-03","close":8180.0},{"date":"2017-07-04","close":8200.0},{"date":"2017-07-05","close":8190.0},{"date":"2017-07-06","close":8200.0},{"date":"2017-07-07","close":8370.0},{"date":"2017-07-10","close":8280.0},{"date":"2017-07-11","close":8190.0},{"date":"2017-07-12","close":8150.0},{"date":"2017-07-13","close":8060.0},{"date":"2017-07-14","close":8140.0},{"date":"2017-07-17","close":8150.0},{"date":"2017-07-18","close":8090.0},{"date":"2017-07-19","close":8190.0},{"date":"2017-07-20","close":8090.0},{"date":"2017-07-21","close":8020.0},{"date":"2017-07-24","close":8020.0},{"date":"2017-07-25","close":7990.0},{"date":"2017-07-26","close":7910.0},{"date":"2017-07-27","close":7890.0},{"date":"2017-07-28","close":7610.0},{"date":"2017-07-31","close":7400.0},{"date":"2017-08-01","close":7530.0},{"date":"2017-08-02","close":7640.0},{"date":"2017-08-03","close":7450.0},{"date":"2017-08-04","close":7540.0},{"date":"2017-08-07","close":7530.0},{"date":"2017-08-08","close":7590.0},{"date":"2017-08-09","close":7500.0},{"date":"2017-08-10","close":7410.0},{"date":"2017-08-11","close":7170.0},{"date":"2017-08-14","close":7100.0},{"date":"2017-08-16","close":7230.0},{"date":"2017-08-17","close":7260.0},{"date":"2017-08-18","close":7310.0},{"date":"2017-08-21","close":7270.0},{"date":"2017-08-22","close":7300.0},{"date":"2017-08-23","close":7300.0},{"date":"2017-08-24","close":7260.0},{"date":"2017-08-25","close":7350.0},{"date":"2017-08-28","close":7330.0},{"date":"2017-08-29","close":7530.0},{"date":"2017-08-30","close":7530.0},{"date":"2017-08-31","close":7640.0},{"date":"2017-09-01","close":7550.0},{"date":"2017-09-04","close":7300.0},{"date":"2017-09-05","close":7230.0},{"date":"2017-09-06","close":7170.0},{"date":"2017-09-07","close":7230.0},{"date":"2017-09-08","close":6970.0},{"date":"2017-09-11","close":6980.0},{"date":"2017-09-12","close":7400.0},{"date":"2017-09-13","close":7420.0},{"date":"2017-09-14","close":7560.0},{"date":"2017-09-15","close":7390.0},{"date":"2017-09-18","close":7600.0},{"date":"2017-09-19","close":7580.0},{"date":"2017-09-20","close":7420.0},{"date":"2017-09-21","close":7350.0},{"date":"2017-09-22","close":7200.0},{"date":"2017-09-25","close":6920.0},{"date":"2017-09-26","close":7110.0},{"date":"2017-09-27","close":7080.0},{"date":"2017-09-28","close":7060.0},{"date":"2017-09-29","close":7100.0},{"date":"2017-10-10","close":7070.0},{"date":"2017-10-11","close":7090.0},{"date":"2017-10-12","close":7210.0},{"date":"2017-10-13","close":7200.0},{"date":"2017-10-16","close":7190.0},{"date":"2017-10-17","close":7110.0},{"date":"2017-10-18","close":7080.0},{"date":"2017-10-19","close":7110.0},{"date":"2017-10-20","close":7110.0},{"date":"2017-10-23","close":7140.0},{"date":"2017-10-24","close":7170.0},{"date":"2017-10-25","close":7290.0},{"date":"2017-10-26","close":7240.0},{"date":"2017-10-27","close":7500.0},{"date":"2017-10-30","close":7500.0},{"date":"2017-10-31","close":7470.0},{"date":"2017-11-01","close":7600.0},{"date":"2017-11-02","close":7480.0},{"date":"2017-11-03","close":7460.0},{"date":"2017-11-06","close":7450.0},{"date":"2017-11-07","close":7460.0},{"date":"2017-11-08","close":7420.0},{"date":"2017-11-09","close":7700.0},{"date":"2017-11-10","close":7620.0},{"date":"2017-11-13","close":7580.0},{"date":"2017-11-14","close":7520.0},{"date":"2017-11-15","close":7370.0},{"date":"2017-11-16","close":7320.0},{"date":"2017-11-17","close":7360.0},{"date":"2017-11-20","close":7580.0},{"date":"2017-11-21","close":7460.0},{"date":"2017-11-22","close":7330.0},{"date":"2017-11-23","close":7300.0},{"date":"2017-11-24","close":7430.0},{"date":"2017-11-27","close":7330.0},{"date":"2017-11-28","close":7210.0},{"date":"2017-11-29","close":7190.0},{"date":"2017-11-30","close":7110.0},{"date":"2017-12-01","close":7150.0},{"date":"2017-12-04","close":7130.0},{"date":"2017-12-05","close":7160.0},{"date":"2017-12-06","close":7120.0},{"date":"2017-12-07","close":7070.0},{"date":"2017-12-08","close":7030.0},{"date":"2017-12-11","close":7040.0},{"date":"2017-12-12","close":7020.0},{"date":"2017-12-13","close":7000.0},{"date":"2017-12-14","close":7020.0},{"date":"2017-12-15","close":7120.0},{"date":"2017-12-18","close":7120.0},{"date":"2017-12-19","close":7120.0},{"date":"2017-12-20","close":6980.0},{"date":"2017-12-21","close":6790.0},{"date":"2017-12-22","close":6810.0},{"date":"2017-12-26","close":6990.0},{"date":"2017-12-27","close":6960.0},{"date":"2017-12-28","close":6970.0},{"date":"2018-01-02","close":6940.0},{"date":"2018-01-03","close":6960.0},{"date":"2018-01-04","close":6780.0},{"date":"2018-01-05","close":6670.0},{"date":"2018-01-08","close":6420.0},{"date":"2018-01-09","close":6490.0},{"date":"2018-01-10","close":6500.0},{"date":"2018-01-11","close":6330.0},{"date":"2018-01-12","close":6150.0},{"date":"2018-01-15","close":6150.0},{"date":"2018-01-16","close":6290.0},{"date":"2018-01-17","close":6180.0},{"date":"2018-01-18","close":6260.0},{"date":"2018-01-19","close":6210.0},{"date":"2018-01-22","close":6250.0},{"date":"2018-01-23","close":6310.0},{"date":"2018-01-24","close":6320.0},{"date":"2018-01-25","close":6430.0},{"date":"2018-01-26","close":6480.0},{"date":"2018-01-29","close":6600.0},{"date":"2018-01-30","close":6630.0},{"date":"2018-01-31","close":6650.0},{"date":"2018-02-01","close":6680.0},{"date":"2018-02-02","close":6480.0},{"date":"2018-02-05","close":6330.0},{"date":"2018-02-06","close":6370.0},{"date":"2018-02-07","close":6280.0},{"date":"2018-02-08","close":6500.0},{"date":"2018-02-09","close":6310.0},{"date":"2018-02-12","close":6230.0},{"date":"2018-02-13","close":6190.0},{"date":"2018-02-14","close":6230.0},{"date":"2018-02-19","close":6340.0},{"date":"2018-02-20","close":6600.0},{"date":"2018-02-21","close":6710.0},{"date":"2018-02-22","close":6620.0},{"date":"2018-02-23","close":6650.0},{"date":"2018-02-26","close":6700.0},{"date":"2018-02-27","close":6870.0},{"date":"2018-02-28","close":6680.0},{"date":"2018-03-02","close":6670.0},{"date":"2018-03-05","close":6670.0},{"date":"2018-03-06","close":6670.0},{"date":"2018-03-07","close":6280.0},{"date":"2018-03-08","close":6330.0},{"date":"2018-03-09","close":6400.0},{"date":"2018-03-12","close":6460.0},{"date":"2018-03-13","close":6410.0},{"date":"2018-03-14","close":6470.0},{"date":"2018-03-15","close":6470.0},{"date":"2018-03-16","close":6400.0},{"date":"2018-03-19","close":6390.0},{"date":"2018-03-20","close":6420.0},{"date":"2018-03-21","close":6380.0},{"date":"2018-03-22","close":6520.0},{"date":"2018-03-23","close":6160.0},{"date":"2018-03-26","close":6220.0},{"date":"2018-03-27","close":6280.0},{"date":"2018-03-28","close":6200.0},{"date":"2018-03-29","close":6250.0},{"date":"2018-03-30","close":6400.0},{"date":"2018-04-02","close":6430.0},{"date":"2018-04-03","close":6450.0},{"date":"2018-04-04","close":6300.0},{"date":"2018-04-05","close":6320.0},{"date":"2018-04-06","close":6270.0},{"date":"2018-04-09","close":6230.0},{"date":"2018-04-10","close":6200.0},{"date":"2018-04-11","close":6260.0},{"date":"2018-04-12","close":6320.0},{"date":"2018-04-13","close":6250.0},{"date":"2018-04-16","close":6260.0},{"date":"2018-04-17","close":6330.0},{"date":"2018-04-18","close":6300.0},{"date":"2018-04-19","close":6380.0},{"date":"2018-04-20","close":6500.0},{"date":"2018-04-23","close":6440.0},{"date":"2018-04-24","close":6380.0},{"date":"2018-04-25","close":6380.0},{"date":"2018-04-26","close":6390.0},{"date":"2018-04-27","close":6380.0},{"date":"2018-04-30","close":6350.0},{"date":"2018-05-02","close":6360.0},{"date":"2018-05-03","close":6450.0},{"date":"2018-05-04","close":6560.0},{"date":"2018-05-08","close":6590.0},{"date":"2018-05-09","close":6430.0},{"date":"2018-05-10","close":6370.0},{"date":"2018-05-11","close":6670.0},{"date":"2018-05-14","close":6850.0},{"date":"2018-05-15","close":6850.0},{"date":"2018-05-16","close":6580.0},{"date":"2018-05-17","close":6800.0},{"date":"2018-05-18","close":6810.0},{"date":"2018-05-21","close":6780.0},{"date":"2018-05-23","close":6630.0},{"date":"2018-05-24","close":6840.0},{"date":"2018-05-25","close":6930.0},{"date":"2018-05-28","close":6860.0},{"date":"2018-05-29","close":6750.0},{"date":"2018-05-30","close":6830.0},{"date":"2018-05-31","close":6750.0},{"date":"2018-06-01","close":6830.0},{"date":"2018-06-04","close":6810.0},{"date":"2018-06-05","close":6810.0},{"date":"2018-06-07","close":6850.0},{"date":"2018-06-08","close":6730.0},{"date":"2018-06-11","close":6600.0},{"date":"2018-06-12","close":6390.0},{"date":"2018-06-14","close":6270.0},{"date":"2018-06-15","close":6250.0},{"date":"2018-06-18","close":6030.0},{"date":"2018-06-19","close":5820.0},{"date":"2018-06-20","close":5890.0},{"date":"2018-06-21","close":5890.0},{"date":"2018-06-22","close":5910.0},{"date":"2018-06-25","close":5950.0},{"date":"2018-06-26","close":6180.0},{"date":"2018-06-27","close":6180.0},{"date":"2018-06-28","close":6160.0},{"date":"2018-06-29","close":6270.0},{"date":"2018-07-02","close":6210.0},{"date":"2018-07-03","close":6190.0},{"date":"2018-07-04","close":6190.0},{"date":"2018-07-05","close":6190.0},{"date":"2018-07-06","close":6200.0},{"date":"2018-07-09","close":6200.0},{"date":"2018-07-10","close":6230.0},{"date":"2018-07-11","close":6200.0},{"date":"2018-07-12","close":6140.0},{"date":"2018-07-13","close":6150.0},{"date":"2018-07-16","close":6520.0},{"date":"2018-07-17","close":6600.0},{"date":"2018-07-18","close":6510.0},{"date":"2018-07-19","close":6290.0},{"date":"2018-07-20","close":6190.0},{"date":"2018-07-23","close":6240.0},{"date":"2018-07-24","close":6100.0},{"date":"2018-07-25","close":5990.0},{"date":"2018-07-26","close":5990.0},{"date":"2018-07-27","close":6020.0},{"date":"2018-07-30","close":5900.0},{"date":"2018-07-31","close":5910.0},{"date":"2018-08-01","close":5960.0},{"date":"2018-08-02","close":5900.0},{"date":"2018-08-03","close":5910.0},{"date":"2018-08-06","close":5920.0},{"date":"2018-08-07","close":5900.0},{"date":"2018-08-08","close":5920.0},{"date":"2018-08-09","close":5900.0},{"date":"2018-08-10","close":5900.0},{"date":"2018-08-13","close":5760.0},{"date":"2018-08-14","close":5710.0},{"date":"2018-08-16","close":5540.0},{"date":"2018-08-17","close":5580.0},{"date":"2018-08-20","close":5710.0},{"date":"2018-08-21","close":5750.0},{"date":"2018-08-22","close":5690.0},{"date":"2018-08-23","close":5620.0},{"date":"2018-08-24","close":5660.0},{"date":"2018-08-27","close":5600.0},{"date":"2018-08-28","close":5620.0},{"date":"2018-08-29","close":5570.0},{"date":"2018-08-30","close":5600.0},{"date":"2018-08-31","close":5650.0},{"date":"2018-09-03","close":5660.0},{"date":"2018-09-04","close":5630.0},{"date":"2018-09-05","close":5610.0},{"date":"2018-09-06","close":5540.0},{"date":"2018-09-07","close":5400.0},{"date":"2018-09-10","close":5480.0},{"date":"2018-09-11","close":5460.0},{"date":"2018-09-12","close":5470.0},{"date":"2018-09-13","close":5450.0},{"date":"2018-09-14","close":5640.0},{"date":"2018-09-17","close":5690.0},{"date":"2018-09-18","close":5980.0},{"date":"2018-09-19","close":6030.0},{"date":"2018-09-20","close":5900.0},{"date":"2018-09-21","close":6100.0},{"date":"2018-09-27","close":6290.0},{"date":"2018-09-28","close":6190.0},{"date":"2018-10-01","close":6190.0},{"date":"2018-10-02","close":6070.0},{"date":"2018-10-04","close":6140.0},{"date":"2018-10-05","close":6220.0},{"date":"2018-10-08","close":6560.0},{"date":"2018-10-10","close":6540.0},{"date":"2018-10-11","close":6200.0},{"date":"2018-10-12","close":6360.0},{"date":"2018-10-15","close":6290.0},{"date":"2018-10-16","close":6320.0},{"date":"2018-10-17","close":6290.0},{"date":"2018-10-18","close":6250.0},{"date":"2018-10-19","close":6200.0},{"date":"2018-10-22","close":6190.0},{"date":"2018-10-23","close":6080.0},{"date":"2018-10-24","close":6050.0},{"date":"2018-10-25","close":5900.0},{"date":"2018-10-26","close":5910.0},{"date":"2018-10-29","close":5650.0},{"date":"2018-10-30","close":5780.0},{"date":"2018-10-31","close":5850.0},{"date":"2018-11-01","close":5930.0},{"date":"2018-11-02","close":6220.0},{"date":"2018-11-05","close":6300.0},{"date":"2018-11-06","close":6360.0},{"date":"2018-11-07","close":6330.0},{"date":"2018-11-08","close":6370.0},{"date":"2018-11-09","close":6590.0},{"date":"2018-11-12","close":6680.0},{"date":"2018-11-13","close":6670.0},{"date":"2018-11-14","close":6630.0},{"date":"2018-11-15","close":6630.0},{"date":"2018-11-16","close":6760.0},{"date":"2018-11-19","close":6670.0},{"date":"2018-11-20","close":6430.0},{"date":"2018-11-21","close":6430.0},{"date":"2018-11-22","close":6340.0},{"date":"2018-11-23","close":6300.0},{"date":"2018-11-26","close":6160.0},{"date":"2018-11-27","close":6130.0},{"date":"2018-11-28","close":6020.0},{"date":"2018-11-29","close":6250.0},{"date":"2018-11-30","close":6410.0},{"date":"2018-12-03","close":6560.0},{"date":"2018-12-04","close":6580.0},{"date":"2018-12-05","close":6420.0},{"date":"2018-12-06","close":6410.0},{"date":"2018-12-07","close":6900.0},{"date":"2018-12-10","close":7110.0},{"date":"2018-12-11","close":7300.0},{"date":"2018-12-12","close":7360.0},{"date":"2018-12-13","close":7420.0},{"date":"2018-12-14","close":7170.0},{"date":"2018-12-17","close":7020.0},{"date":"2018-12-18","close":6830.0},{"date":"2018-12-19","close":7230.0},{"date":"2018-12-20","close":7140.0},{"date":"2018-12-21","close":7100.0},{"date":"2018-12-24","close":7800.0},{"date":"2018-12-26","close":7840.0},{"date":"2018-12-27","close":8110.0},{"date":"2018-12-28","close":8780.0},{"date":"2019-01-02","close":8470.0},{"date":"2019-01-03","close":8710.0},{"date":"2019-01-04","close":8850.0},{"date":"2019-01-07","close":9000.0},{"date":"2019-01-08","close":8900.0},{"date":"2019-01-09","close":8890.0},{"date":"2019-01-10","close":9100.0},{"date":"2019-01-11","close":9760.0},{"date":"2019-01-14","close":10050.0},{"date":"2019-01-15","close":10050.0},{"date":"2019-01-16","close":10350.0},{"date":"2019-01-17","close":10350.0},{"date":"2019-01-18","close":9920.0},{"date":"2019-01-21","close":10100.0},{"date":"2019-01-22","close":10000.0},{"date":"2019-01-23","close":9980.0},{"date":"2019-01-24","close":10000.0},{"date":"2019-01-25","close":10000.0},{"date":"2019-01-28","close":10100.0},{"date":"2019-01-29","close":9980.0},{"date":"2019-01-30","close":9770.0},{"date":"2019-01-31","close":10450.0},{"date":"2019-02-01","close":10550.0},{"date":"2019-02-07","close":10700.0},{"date":"2019-02-08","close":10550.0},{"date":"2019-02-11","close":11000.0},{"date":"2019-02-12","close":10450.0},{"date":"2019-02-13","close":10450.0},{"date":"2019-02-14","close":10050.0},{"date":"2019-02-15","close":10300.0},{"date":"2019-02-18","close":10150.0},{"date":"2019-02-19","close":10200.0},{"date":"2019-02-20","close":9940.0},{"date":"2019-02-21","close":10150.0},{"date":"2019-02-22","close":9980.0},{"date":"2019-02-25","close":9880.0},{"date":"2019-02-26","close":10000.0},{"date":"2019-02-27","close":10750.0},{"date":"2019-02-28","close":11400.0},{"date":"2019-03-04","close":11350.0},{"date":"2019-03-05","close":11000.0},{"date":"2019-03-06","close":11050.0},{"date":"2019-03-07","close":10800.0},{"date":"2019-03-08","close":10750.0},{"date":"2019-03-11","close":10750.0},{"date":"2019-03-12","close":10450.0},{"date":"2019-03-13","close":10100.0},{"date":"2019-03-14","close":9650.0},{"date":"2019-03-15","close":9750.0},{"date":"2019-03-18","close":9840.0},{"date":"2019-03-19","close":9840.0},{"date":"2019-03-20","close":10100.0},{"date":"2019-03-21","close":9950.0},{"date":"2019-03-22","close":9570.0},{"date":"2019-03-25","close":10200.0},{"date":"2019-03-26","close":10100.0},{"date":"2019-03-27","close":10950.0},{"date":"2019-03-28","close":10850.0},{"date":"2019-03-29","close":11100.0},{"date":"2019-04-01","close":11200.0},{"date":"2019-04-02","close":11200.0},{"date":"2019-04-03","close":11200.0},{"date":"2019-04-04","close":11950.0},{"date":"2019-04-05","close":12300.0},{"date":"2019-04-08","close":12550.0},{"date":"2019-04-09","close":12850.0},{"date":"2019-04-10","close":12950.0},{"date":"2019-04-11","close":12800.0},{"date":"2019-04-12","close":13050.0},{"date":"2019-04-15","close":12800.0},{"date":"2019-04-16","close":12950.0},{"date":"2019-04-17","close":12750.0},{"date":"2019-04-18","close":13050.0},{"date":"2019-04-19","close":13000.0},{"date":"2019-04-22","close":12900.0},{"date":"2019-04-23","close":12400.0},{"date":"2019-04-24","close":8700.0},{"date":"2019-04-25","close":8430.0},{"date":"2019-04-26","close":7140.0},{"date":"2019-04-29","close":7670.0},{"date":"2019-04-30","close":8200.0},{"date":"2019-05-02","close":8800.0},{"date":"2019-05-03","close":8590.0},{"date":"2019-05-07","close":8310.0},{"date":"2019-05-08","close":8360.0},{"date":"2019-05-09","close":8210.0},{"date":"2019-05-10","close":8220.0},{"date":"2019-05-13","close":8800.0},{"date":"2019-05-14","close":8790.0},{"date":"2019-05-15","close":8500.0},{"date":"2019-05-16","close":8360.0},{"date":"2019-05-17","close":7300.0},{"date":"2019-05-20","close":7630.0},{"date":"2019-05-21","close":8040.0},{"date":"2019-05-22","close":7840.0},{"date":"2019-05-23","close":7700.0},{"date":"2019-05-24","close":7660.0},{"date":"2019-05-27","close":7700.0},{"date":"2019-05-28","close":7700.0},{"date":"2019-05-29","close":7500.0},{"date":"2019-05-30","close":7310.0},{"date":"2019-05-31","close":7420.0},{"date":"2019-06-03","close":7350.0},{"date":"2019-06-04","close":7240.0},{"date":"2019-06-05","close":7050.0},{"date":"2019-06-07","close":7150.0},{"date":"2019-06-10","close":7260.0},{"date":"2019-06-11","close":7980.0},{"date":"2019-06-12","close":8480.0},{"date":"2019-06-13","close":8390.0},{"date":"2019-06-14","close":9120.0},{"date":"2019-06-17","close":8400.0},{"date":"2019-06-18","close":8390.0},{"date":"2019-06-19","close":9100.0},{"date":"2019-06-20","close":9330.0},{"date":"2019-06-21","close":8800.0},{"date":"2019-06-24","close":9250.0},{"date":"2019-06-25","close":9140.0},{"date":"2019-06-26","close":9000.0},{"date":"2019-06-27","close":8860.0},{"date":"2019-06-28","close":8750.0},{"date":"2019-07-01","close":8830.0},{"date":"2019-07-02","close":8690.0},{"date":"2019-07-03","close":8740.0},{"date":"2019-07-04","close":8730.0},{"date":"2019-07-05","close":8920.0},{"date":"2019-07-08","close":9270.0},{"date":"2019-07-09","close":9260.0},{"date":"2019-07-10","close":9410.0},{"date":"2019-07-11","close":9700.0},{"date":"2019-07-12","close":9700.0},{"date":"2019-07-15","close":9360.0},{"date":"2019-07-16","close":9340.0},{"date":"2019-07-17","close":9450.0},{"date":"2019-07-18","close":9490.0},{"date":"2019-07-19","close":9490.0},{"date":"2019-07-22","close":9480.0},{"date":"2019-07-23","close":9370.0},{"date":"2019-07-24","close":9080.0},{"date":"2019-07-25","close":9850.0},{"date":"2019-07-26","close":9550.0},{"date":"2019-07-29","close":9020.0},{"date":"2019-07-30","close":9080.0},{"date":"2019-07-31","close":8830.0},{"date":"2019-08-01","close":8880.0},{"date":"2019-08-02","close":8840.0},{"date":"2019-08-05","close":8490.0},{"date":"2019-08-06","close":8100.0},{"date":"2019-08-07","close":7570.0},{"date":"2019-08-08","close":8990.0},{"date":"2019-08-09","close":9230.0},{"date":"2019-08-12","close":9200.0},{"date":"2019-08-13","close":9380.0},{"date":"2019-08-14","close":9340.0},{"date":"2019-08-16","close":9110.0},{"date":"2019-08-19","close":8900.0},{"date":"2019-08-20","close":8950.0},{"date":"2019-08-21","close":9300.0},{"date":"2019-08-22","close":9200.0},{"date":"2019-08-23","close":8950.0},{"date":"2019-08-26","close":8490.0},{"date":"2019-08-27","close":8580.0},{"date":"2019-08-28","close":8570.0},{"date":"2019-08-29","close":8700.0},{"date":"2019-08-30","close":8930.0},{"date":"2019-09-02","close":9000.0},{"date":"2019-09-03","close":9020.0},{"date":"2019-09-04","close":9030.0},{"date":"2019-09-05","close":9000.0},{"date":"2019-09-06","close":9200.0},{"date":"2019-09-09","close":8850.0},{"date":"2019-09-10","close":9000.0},{"date":"2019-09-11","close":9010.0},{"date":"2019-09-16","close":8980.0},{"date":"2019-09-17","close":8980.0},{"date":"2019-09-18","close":8770.0},{"date":"2019-09-19","close":8850.0},{"date":"2019-09-20","close":8850.0},{"date":"2019-09-23","close":8820.0},{"date":"2019-09-24","close":8760.0},{"date":"2019-09-25","close":8300.0},{"date":"2019-09-26","close":8070.0},{"date":"2019-09-27","close":8140.0},{"date":"2019-09-30","close":7730.0},{"date":"2019-10-01","close":7600.0},{"date":"2019-10-02","close":7400.0},{"date":"2019-10-04","close":7490.0},{"date":"2019-10-07","close":7490.0},{"date":"2019-10-08","close":7380.0},{"date":"2019-10-10","close":7040.0},{"date":"2019-10-11","close":6980.0},{"date":"2019-10-14","close":6930.0},{"date":"2019-10-15","close":6790.0},{"date":"2019-10-16","close":8250.0},{"date":"2019-10-17","close":8300.0},{"date":"2019-10-18","close":8260.0},{"date":"2019-10-21","close":8860.0},{"date":"2019-10-22","close":8940.0},{"date":"2019-10-23","close":8720.0},{"date":"2019-10-24","close":8490.0},{"date":"2019-10-25","close":8480.0},{"date":"2019-10-28","close":8380.0},{"date":"2019-10-29","close":8210.0},{"date":"2019-10-30","close":8010.0},{"date":"2019-10-31","close":7710.0},{"date":"2019-11-01","close":7620.0},{"date":"2019-11-04","close":7400.0},{"date":"2019-11-05","close":7150.0},{"date":"2019-11-06","close":7270.0},{"date":"2019-11-07","close":7260.0},{"date":"2019-11-08","close":7160.0},{"date":"2019-11-11","close":7000.0},{"date":"2019-11-12","close":7030.0},{"date":"2019-11-13","close":7010.0},{"date":"2019-11-14","close":7040.0},{"date":"2019-11-15","close":7010.0},{"date":"2019-11-18","close":6970.0},{"date":"2019-11-19","close":6870.0},{"date":"2019-11-20","close":6600.0},{"date":"2019-11-21","close":6620.0},{"date":"2019-11-22","close":6630.0},{"date":"2019-11-25","close":6540.0},{"date":"2019-11-26","close":6660.0},{"date":"2019-11-27","close":6430.0},{"date":"2019-11-28","close":6250.0},{"date":"2019-11-29","close":6200.0},{"date":"2019-12-02","close":6090.0},{"date":"2019-12-03","close":5990.0},{"date":"2019-12-04","close":5920.0},{"date":"2019-12-05","close":5690.0},{"date":"2019-12-06","close":5930.0},{"date":"2019-12-09","close":5850.0},{"date":"2019-12-10","close":5770.0},{"date":"2019-12-11","close":6040.0},{"date":"2019-12-12","close":5870.0},{"date":"2019-12-13","close":5880.0},{"date":"2019-12-16","close":5960.0},{"date":"2019-12-17","close":5900.0},{"date":"2019-12-18","close":5920.0},{"date":"2019-12-19","close":5910.0},{"date":"2019-12-20","close":5850.0},{"date":"2019-12-23","close":5730.0},{"date":"2019-12-24","close":5600.0},{"date":"2019-12-26","close":5550.0},{"date":"2019-12-27","close":5620.0},{"date":"2019-12-30","close":5750.0},{"date":"2020-01-02","close":6180.0},{"date":"2020-01-03","close":5960.0},{"date":"2020-01-06","close":5800.0},{"date":"2020-01-07","close":5760.0},{"date":"2020-01-08","close":5500.0},{"date":"2020-01-09","close":5640.0},{"date":"2020-01-10","close":5790.0},{"date":"2020-01-13","close":5890.0},{"date":"2020-01-14","close":5860.0},{"date":"2020-01-15","close":5680.0},{"date":"2020-01-16","close":5670.0},{"date":"2020-01-17","close":5730.0},{"date":"2020-01-20","close":5590.0},{"date":"2020-01-21","close":5600.0},{"date":"2020-01-22","close":5500.0},{"date":"2020-01-23","close":5440.0},{"date":"2020-01-28","close":5180.0},{"date":"2020-01-29","close":5210.0},{"date":"2020-01-30","close":5060.0},{"date":"2020-01-31","close":4920.0},{"date":"2020-02-03","close":4780.0},{"date":"2020-02-04","close":4910.0},{"date":"2020-02-05","close":4895.0},{"date":"2020-02-06","close":5180.0},{"date":"2020-02-07","close":5040.0},{"date":"2020-02-10","close":5010.0},{"date":"2020-02-11","close":5010.0},{"date":"2020-02-12","close":5040.0},{"date":"2020-02-13","close":5020.0},{"date":"2020-02-14","close":5010.0},{"date":"2020-02-17","close":4965.0},{"date":"2020-02-18","close":4785.0},{"date":"2020-02-19","close":4610.0},{"date":"2020-02-20","close":4545.0},{"date":"2020-02-21","close":4365.0},{"date":"2020-02-24","close":4145.0},{"date":"2020-02-25","close":4310.0},{"date":"2020-02-26","close":4265.0},{"date":"2020-02-27","close":4140.0},{"date":"2020-02-28","close":3870.0},{"date":"2020-03-02","close":3980.0},{"date":"2020-03-03","close":3965.0},{"date":"2020-03-04","close":4000.0},{"date":"2020-03-05","close":4105.0},{"date":"2020-03-06","close":4020.0},{"date":"2020-03-09","close":3810.0},{"date":"2020-03-10","close":3660.0},{"date":"2020-03-11","close":3375.0},{"date":"2020-03-12","close":3055.0},{"date":"2020-03-13","close":2675.0},{"date":"2020-03-16","close":2255.0},{"date":"2020-03-17","close":2245.0},{"date":"2020-03-18","close":2245.0},{"date":"2020-03-19","close":1780.0},{"date":"2020-03-20","close":1915.0},{"date":"2020-03-23","close":1650.0},{"date":"2020-03-24","close":1750.0},{"date":"2020-03-25","close":1915.0},{"date":"2020-03-26","close":2110.0},{"date":"2020-03-27","close":2170.0},{"date":"2020-03-30","close":2220.0},{"date":"2020-03-31","close":2380.0},{"date":"2020-04-01","close":2790.0},{"date":"2020-04-02","close":2715.0},{"date":"2020-04-03","close":2790.0},{"date":"2020-04-06","close":3250.0},{"date":"2020-04-07","close":3500.0},{"date":"2020-04-08","close":3790.0},{"date":"2020-04-09","close":4300.0},{"date":"2020-04-10","close":4200.0},{"date":"2020-04-13","close":3600.0},{"date":"2020-04-14","close":3570.0},{"date":"2020-04-16","close":3500.0},{"date":"2020-04-17","close":3560.0},{"date":"2020-04-20","close":3465.0},{"date":"2020-04-21","close":3400.0},{"date":"2020-04-22","close":3400.0},{"date":"2020-04-23","close":3430.0},{"date":"2020-04-24","close":3340.0},{"date":"2020-04-27","close":3390.0},{"date":"2020-04-28","close":3360.0},{"date":"2020-04-29","close":3310.0},{"date":"2020-05-04","close":3260.0},{"date":"2020-05-06","close":3365.0},{"date":"2020-05-07","close":3380.0},{"date":"2020-05-08","close":3405.0},{"date":"2020-05-11","close":3415.0},{"date":"2020-05-12","close":3355.0},{"date":"2020-05-13","close":3345.0},{"date":"2020-05-14","close":3350.0},{"date":"2020-05-15","close":3335.0},{"date":"2020-05-18","close":3240.0},{"date":"2020-05-19","close":3525.0},{"date":"2020-05-20","close":3835.0},{"date":"2020-05-21","close":3700.0},{"date":"2020-05-22","close":3570.0},{"date":"2020-05-25","close":3740.0},{"date":"2020-05-26","close":3660.0},{"date":"2020-05-27","close":3755.0},{"date":"2020-05-28","close":3660.0},{"date":"2020-05-29","close":3550.0},{"date":"2020-06-01","close":3715.0},{"date":"2020-06-02","close":3810.0},{"date":"2020-06-03","close":3795.0},{"date":"2020-06-04","close":3910.0},{"date":"2020-06-05","close":4020.0},{"date":"2020-06-08","close":3900.0},{"date":"2020-06-09","close":3975.0},{"date":"2020-06-10","close":4255.0},{"date":"2020-06-11","close":3985.0},{"date":"2020-06-12","close":3835.0},{"date":"2020-06-15","close":3355.0},{"date":"2020-06-16","close":3550.0},{"date":"2020-06-17","close":3485.0},{"date":"2020-06-18","close":3500.0},{"date":"2020-06-19","close":3415.0},{"date":"2020-06-22","close":3380.0},{"date":"2020-06-23","close":3370.0},{"date":"2020-06-24","close":3400.0},{"date":"2020-06-25","close":3345.0},{"date":"2020-06-26","close":3420.0},{"date":"2020-06-29","close":3445.0},{"date":"2020-06-30","close":3390.0},{"date":"2020-07-01","close":3375.0},{"date":"2020-07-02","close":3390.0},{"date":"2020-07-03","close":3550.0},{"date":"2020-07-06","close":3480.0},{"date":"2020-07-07","close":3450.0},{"date":"2020-07-08","close":3450.0},{"date":"2020-07-09","close":3430.0},{"date":"2020-07-10","close":3370.0},{"date":"2020-07-13","close":3340.0},{"date":"2020-07-14","close":3280.0},{"date":"2020-07-15","close":3335.0},{"date":"2020-07-16","close":3305.0},{"date":"2020-07-17","close":3325.0},{"date":"2020-07-20","close":3310.0},{"date":"2020-07-21","close":3420.0},{"date":"2020-07-22","close":3435.0},{"date":"2020-07-23","close":3445.0},{"date":"2020-07-24","close":3380.0},{"date":"2020-07-27","close":3530.0},{"date":"2020-07-28","close":3460.0},{"date":"2020-07-29","close":3525.0},{"date":"2020-07-30","close":3410.0},{"date":"2020-07-31","close":3370.0},{"date":"2020-08-03","close":3360.0},{"date":"2020-08-04","close":3400.0},{"date":"2020-08-05","close":3400.0},{"date":"2020-08-06","close":3365.0},{"date":"2020-08-07","close":3365.0},{"date":"2020-08-10","close":3310.0},{"date":"2020-08-11","close":3315.0},{"date":"2020-08-12","close":3300.0},{"date":"2020-08-13","close":3270.0},{"date":"2020-08-14","close":3260.0},{"date":"2020-08-18","close":3125.0},{"date":"2020-08-19","close":3125.0},{"date":"2020-08-20","close":2965.0},{"date":"2020-08-21","close":2950.0},{"date":"2020-08-24","close":2970.0},{"date":"2020-08-25","close":3005.0},{"date":"2020-08-26","close":3025.0},{"date":"2020-08-27","close":2985.0},{"date":"2020-08-28","close":2970.0},{"date":"2020-08-31","close":3100.0},{"date":"2020-09-01","close":3060.0},{"date":"2020-09-02","close":3050.0},{"date":"2020-09-03","close":3030.0},{"date":"2020-09-04","close":3020.0},{"date":"2020-09-07","close":3035.0},{"date":"2020-09-08","close":3045.0},{"date":"2020-09-09","close":3110.0},{"date":"2020-09-10","close":3190.0},{"date":"2020-09-11","close":3190.0},{"date":"2020-09-14","close":3245.0},{"date":"2020-09-15","close":3200.0},{"date":"2020-09-16","close":3180.0},{"date":"2020-09-17","close":3135.0},{"date":"2020-09-18","close":3095.0},{"date":"2020-09-21","close":3120.0},{"date":"2020-09-22","close":3020.0},{"date":"2020-09-23","close":3005.0},{"date":"2020-09-24","close":2950.0},{"date":"2020-09-25","close":2965.0},{"date":"2020-09-28","close":2985.0},{"date":"2020-09-29","close":2990.0},{"date":"2020-10-05","close":2980.0},{"date":"2020-10-06","close":3010.0},{"date":"2020-10-07","close":3910.0},{"date":"2020-10-08","close":4340.0},{"date":"2020-10-12","close":4350.0},{"date":"2020-10-13","close":4225.0},{"date":"2020-10-14","close":4030.0},{"date":"2020-10-15","close":3880.0},{"date":"2020-10-16","close":3650.0},{"date":"2020-10-19","close":3685.0},{"date":"2020-10-20","close":3735.0},{"date":"2020-10-21","close":3785.0},{"date":"2020-10-22","close":3690.0},{"date":"2020-10-23","close":3775.0},{"date":"2020-10-26","close":3540.0},{"date":"2020-10-27","close":3490.0},{"date":"2020-10-28","close":3605.0},{"date":"2020-10-29","close":3520.0},{"date":"2020-10-30","close":3520.0},{"date":"2020-11-02","close":3680.0},{"date":"2020-11-03","close":3740.0},{"date":"2020-11-04","close":3860.0},{"date":"2020-11-05","close":3800.0},{"date":"2020-11-06","close":3650.0},{"date":"2020-11-09","close":3760.0},{"date":"2020-11-10","close":3970.0},{"date":"2020-11-11","close":3910.0},{"date":"2020-11-12","close":3865.0},{"date":"2020-11-13","close":4130.0},{"date":"2020-11-16","close":4620.0},{"date":"2020-11-17","close":4365.0},{"date":"2020-11-18","close":4430.0},{"date":"2020-11-19","close":4430.0},{"date":"2020-11-20","close":4425.0},{"date":"2020-11-23","close":4400.0},{"date":"2020-11-24","close":4455.0},{"date":"2020-11-25","close":4345.0},{"date":"2020-11-26","close":4370.0},{"date":"2020-11-27","close":4450.0},{"date":"2020-11-30","close":4390.0},{"date":"2020-12-01","close":4405.0},{"date":"2020-12-02","close":4390.0},{"date":"2020-12-03","close":4395.0},{"date":"2020-12-04","close":4440.0},{"date":"2020-12-07","close":4440.0},{"date":"2020-12-08","close":4410.0},{"date":"2020-12-09","close":4420.0},{"date":"2020-12-10","close":4460.0},{"date":"2020-12-11","close":4440.0},{"date":"2020-12-14","close":4370.0},{"date":"2020-12-15","close":4500.0},{"date":"2020-12-16","close":4850.0},{"date":"2020-12-17","close":4610.0},{"date":"2020-12-18","close":4440.0},{"date":"2020-12-21","close":4440.0},{"date":"2020-12-22","close":4225.0},{"date":"2020-12-23","close":3970.0},{"date":"2020-12-24","close":3980.0},{"date":"2020-12-28","close":3740.0},{"date":"2020-12-29","close":3865.0},{"date":"2020-12-30","close":3870.0},{"date":"2021-01-04","close":4150.0},{"date":"2021-01-05","close":4140.0},{"date":"2021-01-06","close":4065.0},{"date":"2021-01-07","close":4180.0},{"date":"2021-01-08","close":4065.0},{"date":"2021-01-11","close":3905.0},{"date":"2021-01-12","close":3855.0},{"date":"2021-01-13","close":3990.0},{"date":"2021-01-14","close":3925.0},{"date":"2021-01-15","close":3885.0},{"date":"2021-01-18","close":3835.0},{"date":"2021-01-19","close":3840.0},{"date":"2021-01-20","close":3870.0},{"date":"2021-01-21","close":3935.0},{"date":"2021-01-22","close":3975.0},{"date":"2021-01-25","close":4020.0},{"date":"2021-01-26","close":3935.0},{"date":"2021-01-27","close":4005.0},{"date":"2021-01-28","close":3970.0},{"date":"2021-01-29","close":3800.0},{"date":"2021-02-01","close":3825.0},{"date":"2021-02-02","close":3820.0},{"date":"2021-02-03","close":3820.0},{"date":"2021-02-04","close":3790.0},{"date":"2021-02-05","close":3810.0},{"date":"2021-02-08","close":3925.0},{"date":"2021-02-09","close":3900.0},{"date":"2021-02-10","close":3950.0},{"date":"2021-02-15","close":3960.0},{"date":"2021-02-16","close":4050.0},{"date":"2021-02-17","close":4050.0},{"date":"2021-02-18","close":4010.0},{"date":"2021-02-19","close":3990.0},{"date":"2021-02-22","close":3960.0},{"date":"2021-02-23","close":3900.0},{"date":"2021-02-24","close":3690.0},{"date":"2021-02-25","close":3770.0},{"date":"2021-02-26","close":3630.0},{"date":"2021-03-02","close":3695.0},{"date":"2021-03-03","close":3850.0},{"date":"2021-03-04","close":3880.0},{"date":"2021-03-05","close":3825.0},{"date":"2021-03-08","close":3705.0},{"date":"2021-03-09","close":3805.0},{"date":"2021-03-10","close":3735.0},{"date":"2021-03-11","close":3900.0},{"date":"2021-03-12","close":3895.0},{"date":"2021-03-15","close":3870.0},{"date":"2021-03-16","close":3905.0},{"date":"2021-03-17","close":3910.0},{"date":"2021-03-18","close":3995.0},{"date":"2021-03-19","close":3980.0},{"date":"2021-03-22","close":3920.0},{"date":"2021-03-23","close":3880.0},{"date":"2021-03-24","close":3800.0},{"date":"2021-03-25","close":3860.0},{"date":"2021-03-26","close":3895.0},{"date":"2021-03-29","close":3830.0},{"date":"2021-03-30","close":3860.0},{"date":"2021-03-31","close":3920.0},{"date":"2021-04-01","close":3900.0},{"date":"2021-04-02","close":3855.0},{"date":"2021-04-05","close":4005.0},{"date":"2021-04-06","close":3940.0},{"date":"2021-04-07","close":3910.0},{"date":"2021-04-08","close":3990.0},{"date":"2021-04-09","close":3920.0},{"date":"2021-04-12","close":3965.0},{"date":"2021-04-13","close":4270.0},{"date":"2021-04-14","close":4350.0},{"date":"2021-04-15","close":4395.0},{"date":"2021-04-16","close":4425.0},{"date":"2021-04-19","close":4510.0},{"date":"2021-04-20","close":4835.0},{"date":"2021-04-21","close":4600.0},{"date":"2021-04-22","close":4775.0},{"date":"2021-04-23","close":4660.0},{"date":"2021-04-26","close":4550.0},{"date":"2021-04-27","close":4440.0},{"date":"2021-04-28","close":4720.0},{"date":"2021-04-29","close":4900.0},{"date":"2021-04-30","close":4775.0},{"date":"2021-05-03","close":4560.0},{"date":"2021-05-04","close":4325.0},{"date":"2021-05-06","close":4380.0},{"date":"2021-05-07","close":4450.0},{"date":"2021-05-10","close":4400.0},{"date":"2021-05-11","close":4450.0},{"date":"2021-05-12","close":4605.0},{"date":"2021-05-13","close":4425.0},{"date":"2021-05-14","close":4335.0},{"date":"2021-05-17","close":4330.0},{"date":"2021-05-18","close":4470.0},{"date":"2021-05-20","close":4665.0},{"date":"2021-05-21","close":4525.0},{"date":"2021-05-24","close":4315.0},{"date":"2021-05-25","close":4610.0},{"date":"2021-05-26","close":4675.0},{"date":"2021-05-27","close":4695.0},{"date":"2021-05-28","close":4800.0},{"date":"2021-05-31","close":4745.0},{"date":"2021-06-01","close":4710.0},{"date":"2021-06-02","close":4740.0},{"date":"2021-06-03","close":4710.0},{"date":"2021-06-04","close":4785.0},{"date":"2021-06-07","close":5080.0},{"date":"2021-06-08","close":5140.0},{"date":"2021-06-09","close":5170.0},{"date":"2021-06-10","close":5150.0},{"date":"2021-06-11","close":5070.0},{"date":"2021-06-14","close":5020.0},{"date":"2021-06-15","close":5210.0},{"date":"2021-06-16","close":5060.0},{"date":"2021-06-17","close":5020.0},{"date":"2021-06-18","close":4995.0},{"date":"2021-06-21","close":4795.0},{"date":"2021-06-22","close":4865.0},{"date":"2021-06-23","close":4685.0},{"date":"2021-06-24","close":4665.0},{"date":"2021-06-25","close":4785.0},{"date":"2021-06-28","close":4820.0},{"date":"2021-06-29","close":5310.0},{"date":"2021-06-30","close":5250.0},{"date":"2021-07-01","close":5120.0},{"date":"2021-07-02","close":5020.0},{"date":"2021-07-05","close":5190.0},{"date":"2021-07-06","close":5610.0},{"date":"2021-07-07","close":5450.0},{"date":"2021-07-08","close":5850.0},{"date":"2021-07-09","close":5430.0},{"date":"2021-07-12","close":5360.0},{"date":"2021-07-13","close":5470.0},{"date":"2021-07-14","close":5360.0},{"date":"2021-07-15","close":5270.0},{"date":"2021-07-16","close":5270.0},{"date":"2021-07-19","close":5500.0},{"date":"2021-07-20","close":5210.0},{"date":"2021-07-21","close":5160.0},{"date":"2021-07-22","close":5190.0},{"date":"2021-07-23","close":5170.0},{"date":"2021-07-26","close":5070.0},{"date":"2021-07-27","close":5100.0},{"date":"2021-07-28","close":5100.0},{"date":"2021-07-29","close":5130.0},{"date":"2021-07-30","close":5090.0},{"date":"2021-08-02","close":5070.0},{"date":"2021-08-03","close":5160.0},{"date":"2021-08-04","close":5130.0},{"date":"2021-08-05","close":5120.0},{"date":"2021-08-06","close":5030.0},{"date":"2021-08-09","close":5040.0},{"date":"2021-08-10","close":4880.0},{"date":"2021-08-11","close":4800.0},{"date":"2021-08-12","close":4750.0},{"date":"2021-08-13","close":4550.0},{"date":"2021-08-17","close":4225.0},{"date":"2021-08-18","close":4395.0},{"date":"2021-08-19","close":4230.0},{"date":"2021-08-20","close":4110.0},{"date":"2021-08-23","close":4140.0},{"date":"2021-08-24","close":4180.0},{"date":"2021-08-25","close":4220.0},{"date":"2021-08-26","close":4385.0},{"date":"2021-08-27","close":4265.0},{"date":"2021-08-30","close":4275.0},{"date":"2021-08-31","close":4280.0},{"date":"2021-09-01","close":4280.0},{"date":"2021-09-02","close":4330.0},{"date":"2021-09-03","close":4335.0},{"date":"2021-09-06","close":4330.0},{"date":"2021-09-07","close":4245.0},{"date":"2021-09-08","close":4220.0},{"date":"2021-09-09","close":4175.0},{"date":"2021-09-10","close":4165.0},{"date":"2021-09-13","close":4170.0},{"date":"2021-09-14","close":4135.0},{"date":"2021-09-15","close":4135.0},{"date":"2021-09-16","close":4115.0},{"date":"2021-09-17","close":4105.0},{"date":"2021-09-23","close":3970.0},{"date":"2021-09-24","close":3885.0},{"date":"2021-09-27","close":3805.0},{"date":"2021-09-28","close":3800.0},{"date":"2021-09-29","close":3715.0},{"date":"2021-09-30","close":3890.0},{"date":"2021-10-01","close":3890.0},{"date":"2021-10-05","close":3730.0},{"date":"2021-10-06","close":3580.0},{"date":"2021-10-07","close":3720.0},{"date":"2021-10-08","close":3745.0},{"date":"2021-10-12","close":3570.0},{"date":"2021-10-13","close":3565.0},{"date":"2021-10-14","close":3710.0},{"date":"2021-10-15","close":3780.0},{"date":"2021-10-18","close":3720.0},{"date":"2021-10-19","close":3700.0},{"date":"2021-10-20","close":3775.0},{"date":"2021-10-21","close":3725.0},{"date":"2021-10-22","close":3640.0},{"date":"2021-10-25","close":3665.0},{"date":"2021-10-26","close":3680.0},{"date":"2021-10-27","close":3690.0},{"date":"2021-10-28","close":3680.0},{"date":"2021-10-29","close":3650.0},{"date":"2021-11-01","close":3580.0},{"date":"2021-11-02","close":3635.0},{"date":"2021-11-03","close":3640.0},{"date":"2021-11-04","close":3595.0},{"date":"2021-11-05","close":3570.0},{"date":"2021-11-08","close":3540.0},{"date":"2021-11-09","close":3485.0},{"date":"2021-11-10","close":3455.0},{"date":"2021-11-11","close":3370.0},{"date":"2021-11-12","close":3410.0},{"date":"2021-11-15","close":3490.0},{"date":"2021-11-16","close":3480.0},{"date":"2021-11-17","close":3405.0},{"date":"2021-11-18","close":3295.0},{"date":"2021-11-19","close":3195.0},{"date":"2021-11-22","close":3450.0},{"date":"2021-11-23","close":3400.0},{"date":"2021-11-24","close":3385.0},{"date":"2021-11-25","close":3360.0},{"date":"2021-11-26","close":3230.0},{"date":"2021-11-29","close":3230.0},{"date":"2021-11-30","close":3140.0},{"date":"2021-12-01","close":3140.0},{"date":"2021-12-02","close":3195.0},{"date":"2021-12-03","close":3400.0},{"date":"2021-12-06","close":3480.0},{"date":"2021-12-07","close":3400.0},{"date":"2021-12-08","close":3680.0},{"date":"2021-12-09","close":4490.0},{"date":"2021-12-10","close":4160.0},{"date":"2021-12-13","close":4200.0},{"date":"2021-12-14","close":4145.0},{"date":"2021-12-15","close":4250.0},{"date":"2021-12-16","close":4110.0},{"date":"2021-12-17","close":4090.0},{"date":"2021-12-20","close":3810.0},{"date":"2021-12-21","close":3920.0},{"date":"2021-12-22","close":4010.0},{"date":"2021-12-23","close":3955.0},{"date":"2021-12-24","close":3890.0},{"date":"2021-12-27","close":3840.0},{"date":"2021-12-28","close":3880.0},{"date":"2021-12-29","close":3950.0},{"date":"2021-12-30","close":3920.0},{"date":"2022-01-03","close":3895.0},{"date":"2022-01-04","close":3995.0},{"date":"2022-01-05","close":4370.0},{"date":"2022-01-06","close":4270.0},{"date":"2022-01-07","close":4360.0},{"date":"2022-01-10","close":4180.0},{"date":"2022-01-11","close":4045.0},{"date":"2022-01-12","close":4050.0},{"date":"2022-01-13","close":3960.0},{"date":"2022-01-14","close":3955.0},{"date":"2022-01-17","close":3700.0},{"date":"2022-01-18","close":3670.0},{"date":"2022-01-19","close":3660.0},{"date":"2022-01-20","close":3675.0},{"date":"2022-01-21","close":3680.0},{"date":"2022-01-24","close":3470.0},{"date":"2022-01-25","close":3275.0},{"date":"2022-01-26","close":3275.0},{"date":"2022-01-27","close":3270.0},{"date":"2022-01-28","close":3360.0},{"date":"2022-02-03","close":3400.0},{"date":"2022-02-04","close":3365.0},{"date":"2022-02-07","close":3425.0},{"date":"2022-02-08","close":3425.0},{"date":"2022-02-09","close":3425.0},{"date":"2022-02-10","close":3645.0},{"date":"2022-02-11","close":3810.0},{"date":"2022-02-14","close":3570.0},{"date":"2022-02-15","close":3460.0},{"date":"2022-02-16","close":3640.0},{"date":"2022-02-17","close":3685.0},{"date":"2022-02-18","close":3675.0},{"date":"2022-02-21","close":3675.0},{"date":"2022-02-22","close":3575.0},{"date":"2022-02-23","close":3600.0},{"date":"2022-02-24","close":3370.0},{"date":"2022-02-25","close":3360.0},{"date":"2022-02-28","close":3360.0},{"date":"2022-03-02","close":3345.0},{"date":"2022-03-03","close":3355.0},{"date":"2022-03-04","close":3355.0},{"date":"2022-03-07","close":3265.0},{"date":"2022-03-08","close":3270.0},{"date":"2022-03-10","close":3270.0},{"date":"2022-03-11","close":3435.0},{"date":"2022-03-14","close":3370.0},{"date":"2022-03-15","close":3295.0},{"date":"2022-03-16","close":3290.0},{"date":"2022-03-17","close":3370.0},{"date":"2022-03-18","close":3390.0},{"date":"2022-03-21","close":3390.0},{"date":"2022-03-22","close":3345.0},{"date":"2022-03-23","close":3380.0},{"date":"2022-03-24","close":3385.0},{"date":"2022-03-25","close":3440.0},{"date":"2022-03-28","close":3415.0},{"date":"2022-03-29","close":3415.0},{"date":"2022-03-30","close":3400.0},{"date":"2022-03-31","close":3435.0},{"date":"2022-04-01","close":3430.0},{"date":"2022-04-04","close":3470.0},{"date":"2022-04-05","close":3510.0},{"date":"2022-04-06","close":3485.0},{"date":"2022-04-07","close":3400.0},{"date":"2022-04-08","close":3345.0},{"date":"2022-04-11","close":3310.0},{"date":"2022-04-12","close":3285.0},{"date":"2022-04-13","close":3320.0},{"date":"2022-04-14","close":3355.0},{"date":"2022-04-15","close":3335.0},{"date":"2022-04-18","close":3370.0},{"date":"2022-04-19","close":3600.0},{"date":"2022-04-20","close":3600.0},{"date":"2022-04-21","close":3520.0},{"date":"2022-04-22","close":3550.0},{"date":"2022-04-25","close":3480.0},{"date":"2022-04-26","close":3560.0},{"date":"2022-04-27","close":3480.0},{"date":"2022-04-28","close":3485.0},{"date":"2022-04-29","close":3630.0},{"date":"2022-05-02","close":3570.0},{"date":"2022-05-03","close":3565.0},{"date":"2022-05-04","close":3520.0},{"date":"2022-05-06","close":3370.0},{"date":"2022-05-09","close":3280.0},{"date":"2022-05-10","close":3250.0},{"date":"2022-05-11","close":3250.0},{"date":"2022-05-12","close":3190.0},{"date":"2022-05-13","close":3225.0},{"date":"2022-05-16","close":3230.0},{"date":"2022-05-17","close":3250.0},{"date":"2022-05-18","close":3310.0},{"date":"2022-05-19","close":3230.0},{"date":"2022-05-20","close":3230.0},{"date":"2022-05-23","close":3195.0},{"date":"2022-05-24","close":3200.0},{"date":"2022-05-25","close":3185.0},{"date":"2022-05-26","close":3165.0},{"date":"2022-05-27","close":3190.0},{"date":"2022-05-30","close":3235.0},{"date":"2022-05-31","close":3235.0},{"date":"2022-06-02","close":3220.0},{"date":"2022-06-03","close":3335.0},{"date":"2022-06-07","close":3265.0},{"date":"2022-06-08","close":3260.0},{"date":"2022-06-09","close":3280.0},{"date":"2022-06-10","close":3270.0},{"date":"2022-06-13","close":3120.0},{"date":"2022-06-14","close":3140.0},{"date":"2022-06-15","close":2950.0},{"date":"2022-06-16","close":2805.0},{"date":"2022-06-17","close":2850.0},{"date":"2022-06-20","close":2650.0},{"date":"2022-06-21","close":2685.0},{"date":"2022-06-22","close":2490.0},{"date":"2022-06-23","close":2310.0},{"date":"2022-06-24","close":2405.0},{"date":"2022-06-27","close":2515.0},{"date":"2022-06-28","close":2540.0},{"date":"2022-06-29","close":2570.0},{"date":"2022-06-30","close":2515.0},{"date":"2022-07-01","close":2505.0},{"date":"2022-07-04","close":2445.0},{"date":"2022-07-05","close":2460.0},{"date":"2022-07-06","close":2495.0},{"date":"2022-07-07","close":2630.0},{"date":"2022-07-08","close":2910.0},{"date":"2022-07-11","close":2785.0},{"date":"2022-07-12","close":2715.0},{"date":"2022-07-13","close":2645.0},{"date":"2022-07-14","close":2585.0},{"date":"2022-07-15","close":2595.0},{"date":"2022-07-18","close":2700.0},{"date":"2022-07-19","close":2705.0},{"date":"2022-07-20","close":2740.0},{"date":"2022-07-21","close":2740.0},{"date":"2022-07-22","close":2685.0},{"date":"2022-07-25","close":2695.0},{"date":"2022-07-26","close":2720.0},{"date":"2022-07-27","close":2675.0},{"date":"2022-07-28","close":2735.0},{"date":"2022-07-29","close":2725.0},{"date":"2022-08-01","close":2720.0},{"date":"2022-08-02","close":2735.0},{"date":"2022-08-03","close":2735.0},{"date":"2022-08-04","close":2745.0},{"date":"2022-08-05","close":2750.0},{"date":"2022-08-08","close":2805.0},{"date":"2022-08-09","close":2805.0},{"date":"2022-08-10","close":2795.0},{"date":"2022-08-11","close":2750.0},{"date":"2022-08-12","close":2810.0},{"date":"2022-08-16","close":2850.0},{"date":"2022-08-17","close":2830.0},{"date":"2022-08-18","close":2830.0},{"date":"2022-08-19","close":2950.0},{"date":"2022-08-22","close":3100.0},{"date":"2022-08-23","close":3145.0},{"date":"2022-08-24","close":3215.0},{"date":"2022-08-25","close":3280.0},{"date":"2022-08-26","close":3455.0},{"date":"2022-08-29","close":3555.0},{"date":"2022-08-30","close":3635.0},{"date":"2022-08-31","close":3785.0},{"date":"2022-09-01","close":3840.0},{"date":"2022-09-02","close":3835.0},{"date":"2022-09-05","close":3745.0},{"date":"2022-09-06","close":3625.0},{"date":"2022-09-07","close":3560.0},{"date":"2022-09-08","close":3650.0},{"date":"2022-09-13","close":3495.0},{"date":"2022-09-14","close":3445.0},{"date":"2022-09-15","close":3360.0},{"date":"2022-09-16","close":3450.0},{"date":"2022-09-19","close":3350.0},{"date":"2022-09-20","close":3270.0},{"date":"2022-09-21","close":3300.0},{"date":"2022-09-22","close":3360.0},{"date":"2022-09-23","close":3270.0},{"date":"2022-09-26","close":3050.0},{"date":"2022-09-27","close":3080.0},{"date":"2022-09-28","close":3225.0},{"date":"2022-09-29","close":3280.0},{"date":"2022-09-30","close":3255.0},{"date":"2022-10-04","close":3460.0},{"date":"2022-10-05","close":3440.0},{"date":"2022-10-06","close":3875.0},{"date":"2022-10-07","close":3835.0},{"date":"2022-10-11","close":3930.0},{"date":"2022-10-12","close":3955.0},{"date":"2022-10-13","close":3950.0},{"date":"2022-10-14","close":4065.0},{"date":"2022-10-17","close":4130.0},{"date":"2022-10-18","close":4150.0},{"date":"2022-10-19","close":4265.0},{"date":"2022-10-20","close":4085.0},{"date":"2022-10-21","close":4400.0},{"date":"2022-10-24","close":4600.0},{"date":"2022-10-25","close":4700.0},{"date":"2022-10-26","close":4830.0},{"date":"2022-10-27","close":4830.0},{"date":"2022-10-28","close":4830.0},{"date":"2022-10-31","close":4880.0},{"date":"2022-11-01","close":4600.0},{"date":"2022-11-02","close":4250.0},{"date":"2022-11-03","close":4600.0},{"date":"2022-11-04","close":4795.0},{"date":"2022-11-07","close":4830.0},{"date":"2022-11-08","close":4690.0},{"date":"2022-11-09","close":4565.0},{"date":"2022-11-10","close":4980.0},{"date":"2022-11-11","close":5030.0},{"date":"2022-11-14","close":4990.0},{"date":"2022-11-15","close":5060.0},{"date":"2022-11-16","close":5140.0},{"date":"2022-11-17","close":5130.0},{"date":"2022-11-18","close":5040.0},{"date":"2022-11-21","close":4875.0},{"date":"2022-11-22","close":4945.0},{"date":"2022-11-23","close":4990.0},{"date":"2022-11-24","close":5400.0},{"date":"2022-11-25","close":5420.0},{"date":"2022-11-28","close":5480.0},{"date":"2022-11-29","close":5460.0},{"date":"2022-11-30","close":5550.0},{"date":"2022-12-01","close":5540.0},{"date":"2022-12-02","close":5280.0},{"date":"2022-12-05","close":4870.0},{"date":"2022-12-06","close":4830.0},{"date":"2022-12-07","close":4830.0},{"date":"2022-12-08","close":4850.0},{"date":"2022-12-09","close":4925.0},{"date":"2022-12-12","close":4860.0},{"date":"2022-12-13","close":4850.0},{"date":"2022-12-14","close":4955.0},{"date":"2022-12-15","close":5260.0},{"date":"2022-12-16","close":5760.0},{"date":"2022-12-19","close":5860.0},{"date":"2022-12-20","close":6070.0},{"date":"2022-12-21","close":6200.0},{"date":"2022-12-22","close":6330.0},{"date":"2022-12-23","close":6280.0},{"date":"2022-12-26","close":5900.0},{"date":"2022-12-27","close":5950.0},{"date":"2022-12-28","close":6060.0},{"date":"2022-12-29","close":5440.0},{"date":"2023-01-02","close":5090.0},{"date":"2023-01-03","close":5320.0},{"date":"2023-01-04","close":5250.0},{"date":"2023-01-05","close":4880.0},{"date":"2023-01-06","close":4625.0},{"date":"2023-01-09","close":5370.0},{"date":"2023-01-10","close":5060.0},{"date":"2023-01-11","close":5020.0},{"date":"2023-01-12","close":4985.0},{"date":"2023-01-13","close":4975.0},{"date":"2023-01-16","close":4955.0},{"date":"2023-01-17","close":4920.0},{"date":"2023-01-18","close":4805.0},{"date":"2023-01-19","close":4790.0},{"date":"2023-01-20","close":4880.0},{"date":"2023-01-25","close":4885.0},{"date":"2023-01-26","close":4895.0},{"date":"2023-01-27","close":4820.0},{"date":"2023-01-30","close":4710.0},{"date":"2023-01-31","close":4670.0},{"date":"2023-02-01","close":4675.0},{"date":"2023-02-02","close":4645.0},{"date":"2023-02-03","close":4485.0},{"date":"2023-02-06","close":4355.0},{"date":"2023-02-07","close":4545.0},{"date":"2023-02-08","close":4495.0},{"date":"2023-02-09","close":4500.0},{"date":"2023-02-10","close":4660.0},{"date":"2023-02-13","close":4860.0},{"date":"2023-02-14","close":4765.0},{"date":"2023-02-15","close":4875.0},{"date":"2023-02-16","close":4970.0},{"date":"2023-02-17","close":4710.0},{"date":"2023-02-20","close":4690.0},{"date":"2023-02-21","close":4600.0},{"date":"2023-02-22","close":4400.0},{"date":"2023-02-23","close":4410.0},{"date":"2023-02-24","close":4255.0},{"date":"2023-02-27","close":4220.0},{"date":"2023-02-28","close":4240.0},{"date":"2023-03-02","close":4250.0},{"date":"2023-03-03","close":4150.0},{"date":"2023-03-06","close":4435.0},{"date":"2023-03-07","close":4440.0},{"date":"2023-03-08","close":4765.0},{"date":"2023-03-09","close":6190.0},{"date":"2023-03-10","close":5720.0},{"date":"2023-03-13","close":6060.0},{"date":"2023-03-14","close":6980.0},{"date":"2023-03-15","close":7320.0},{"date":"2023-03-16","close":7860.0},{"date":"2023-03-17","close":7720.0},{"date":"2023-03-20","close":7500.0},{"date":"2023-03-21","close":8570.0},{"date":"2023-03-22","close":8630.0},{"date":"2023-03-23","close":9010.0},{"date":"2023-03-24","close":11710.0},{"date":"2023-03-27","close":15220.0},{"date":"2023-03-28","close":15220.0},{"date":"2023-03-29","close":19780.0},{"date":"2023-03-30","close":19780.0},{"date":"2023-03-31","close":24050.0},{"date":"2023-04-03","close":31250.0},{"date":"2023-04-04","close":30200.0},{"date":"2023-04-05","close":30000.0},{"date":"2023-04-06","close":26350.0},{"date":"2023-04-07","close":26600.0},{"date":"2023-04-10","close":26150.0},{"date":"2023-04-11","close":24600.0},{"date":"2023-04-12","close":24150.0},{"date":"2023-04-13","close":24500.0},{"date":"2023-04-14","close":23800.0},{"date":"2023-04-17","close":25900.0},{"date":"2023-04-18","close":24650.0},{"date":"2023-04-19","close":23350.0},{"date":"2023-04-20","close":21350.0},{"date":"2023-04-21","close":20500.0},{"date":"2023-04-24","close":21200.0},{"date":"2023-04-25","close":19370.0},{"date":"2023-04-26","close":19800.0},{"date":"2023-04-27","close":19810.0},{"date":"2023-04-28","close":18170.0},{"date":"2023-05-02","close":23600.0},{"date":"2023-05-03","close":21650.0},{"date":"2023-05-04","close":17790.0},{"date":"2023-05-08","close":16300.0},{"date":"2023-05-09","close":15620.0},{"date":"2023-05-10","close":16750.0},{"date":"2023-05-11","close":15500.0},{"date":"2023-05-12","close":17060.0},{"date":"2023-05-15","close":16070.0},{"date":"2023-05-16","close":15100.0},{"date":"2023-05-17","close":15350.0},{"date":"2023-05-18","close":19950.0},{"date":"2023-05-19","close":22300.0},{"date":"2023-05-22","close":22700.0},{"date":"2023-05-23","close":23250.0},{"date":"2023-05-24","close":23100.0},{"date":"2023-05-25","close":21300.0},{"date":"2023-05-26","close":21550.0},{"date":"2023-05-30","close":21800.0},{"date":"2023-05-31","close":21100.0},{"date":"2023-06-01","close":20600.0},{"date":"2023-06-02","close":20650.0},{"date":"2023-06-05","close":20900.0},{"date":"2023-06-07","close":20600.0},{"date":"2023-06-08","close":20750.0},{"date":"2023-06-09","close":20600.0},{"date":"2023-06-12","close":19670.0},{"date":"2023-06-13","close":19350.0},{"date":"2023-06-14","close":18600.0},{"date":"2023-06-15","close":18280.0},{"date":"2023-06-16","close":18140.0},{"date":"2023-06-19","close":18220.0},{"date":"2023-06-20","close":17000.0},{"date":"2023-06-21","close":16730.0},{"date":"2023-06-22","close":16190.0},{"date":"2023-06-23","close":16000.0},{"date":"2023-06-26","close":15780.0},{"date":"2023-06-27","close":15480.0},{"date":"2023-06-28","close":15080.0},{"date":"2023-06-29","close":14650.0},{"date":"2023-06-30","close":15320.0},{"date":"2023-07-03","close":15500.0},{"date":"2023-07-04","close":17000.0},{"date":"2023-07-05","close":17250.0},{"date":"2023-07-06","close":16230.0},{"date":"2023-07-07","close":16350.0},{"date":"2023-07-10","close":15900.0},{"date":"2023-07-11","close":16020.0},{"date":"2023-07-12","close":15340.0},{"date":"2023-07-13","close":15700.0},{"date":"2023-07-14","close":16870.0},{"date":"2023-07-17","close":16390.0},{"date":"2023-07-18","close":17100.0},{"date":"2023-07-19","close":17200.0},{"date":"2023-07-20","close":17100.0},{"date":"2023-07-21","close":17070.0},{"date":"2023-07-24","close":15920.0},{"date":"2023-07-25","close":16500.0},{"date":"2023-07-26","close":14610.0},{"date":"2023-07-27","close":13700.0},{"date":"2023-07-28","close":17810.0},{"date":"2023-07-31","close":19630.0},{"date":"2023-08-01","close":18180.0},{"date":"2023-08-02","close":17160.0},{"date":"2023-08-03","close":15610.0},{"date":"2023-08-04","close":15260.0},{"date":"2023-08-07","close":16250.0},{"date":"2023-08-08","close":15270.0},{"date":"2023-08-09","close":15710.0},{"date":"2023-08-10","close":15170.0},{"date":"2023-08-11","close":15370.0},{"date":"2023-08-14","close":14660.0},{"date":"2023-08-16","close":14600.0},{"date":"2023-08-17","close":15640.0},{"date":"2023-08-18","close":16800.0},{"date":"2023-08-21","close":16110.0},{"date":"2023-08-22","close":17900.0},{"date":"2023-08-23","close":17240.0},{"date":"2023-08-24","close":17620.0},{"date":"2023-08-25","close":16890.0},{"date":"2023-08-28","close":17050.0},{"date":"2023-08-29","close":17130.0},{"date":"2023-08-30","close":17410.0},{"date":"2023-08-31","close":18140.0},{"date":"2023-09-01","close":18590.0},{"date":"2023-09-04","close":19240.0},{"date":"2023-09-05","close":18580.0},{"date":"2023-09-06","close":21200.0},{"date":"2023-09-07","close":20700.0},{"date":"2023-09-08","close":20700.0},{"date":"2023-09-11","close":21000.0},{"date":"2023-09-12","close":21550.0},{"date":"2023-09-13","close":20150.0},{"date":"2023-09-14","close":20650.0},{"date":"2023-09-15","close":20250.0},{"date":"2023-09-18","close":18900.0},{"date":"2023-09-19","close":19120.0},{"date":"2023-09-20","close":18320.0},{"date":"2023-09-21","close":18210.0},{"date":"2023-09-22","close":18010.0},{"date":"2023-09-25","close":17300.0},{"date":"2023-09-26","close":17300.0},{"date":"2023-09-27","close":17650.0},{"date":"2023-10-04","close":16800.0},{"date":"2023-10-05","close":16810.0},{"date":"2023-10-06","close":16990.0},{"date":"2023-10-10","close":16180.0},{"date":"2023-10-11","close":16140.0},{"date":"2023-10-12","close":16150.0},{"date":"2023-10-13","close":16650.0},{"date":"2023-10-16","close":16300.0},{"date":"2023-10-17","close":16500.0},{"date":"2023-10-18","close":18870.0},{"date":"2023-10-19","close":16100.0},{"date":"2023-10-20","close":16300.0},{"date":"2023-10-23","close":14800.0},{"date":"2023-10-24","close":15540.0},{"date":"2023-10-25","close":15230.0},{"date":"2023-10-26","close":14520.0},{"date":"2023-10-27","close":14130.0},{"date":"2023-10-30","close":13300.0},{"date":"2023-10-31","close":12730.0},{"date":"2023-11-01","close":12720.0},{"date":"2023-11-02","close":13250.0},{"date":"2023-11-03","close":13700.0},{"date":"2023-11-06","close":14670.0},{"date":"2023-11-07","close":14340.0},{"date":"2023-11-08","close":14070.0},{"date":"2023-11-09","close":13050.0},{"date":"2023-11-10","close":10050.0},{"date":"2023-11-13","close":9660.0},{"date":"2023-11-14","close":9800.0},{"date":"2023-11-15","close":9800.0},{"date":"2023-11-16","close":9560.0},{"date":"2023-11-17","close":8740.0},{"date":"2023-11-20","close":8750.0},{"date":"2023-11-21","close":8550.0},{"date":"2023-11-22","close":9140.0},{"date":"2023-11-23","close":8980.0},{"date":"2023-11-24","close":8770.0},{"date":"2023-11-27","close":8740.0},{"date":"2023-11-28","close":9190.0},{"date":"2023-11-29","close":8800.0},{"date":"2023-11-30","close":8020.0},{"date":"2023-12-01","close":8100.0},{"date":"2023-12-04","close":7640.0},{"date":"2023-12-05","close":7700.0},{"date":"2023-12-06","close":7530.0},{"date":"2023-12-07","close":7300.0},{"date":"2023-12-08","close":7140.0},{"date":"2023-12-11","close":7220.0},{"date":"2023-12-12","close":7050.0},{"date":"2023-12-13","close":6870.0},{"date":"2023-12-14","close":6890.0},{"date":"2023-12-15","close":7160.0},{"date":"2023-12-18","close":7480.0},{"date":"2023-12-19","close":7350.0},{"date":"2023-12-20","close":7060.0},{"date":"2023-12-21","close":7080.0},{"date":"2023-12-22","close":6800.0},{"date":"2023-12-26","close":6480.0},{"date":"2023-12-27","close":6690.0},{"date":"2023-12-28","close":6830.0},{"date":"2024-01-02","close":6950.0},{"date":"2024-01-03","close":6670.0},{"date":"2024-01-04","close":6570.0},{"date":"2024-01-05","close":6560.0},{"date":"2024-01-08","close":6700.0},{"date":"2024-01-09","close":6740.0},{"date":"2024-01-10","close":6450.0},{"date":"2024-01-11","close":7080.0},{"date":"2024-01-12","close":6700.0},{"date":"2024-01-15","close":6430.0},{"date":"2024-01-16","close":8350.0},{"date":"2024-01-17","close":8800.0},{"date":"2024-01-18","close":9620.0},{"date":"2024-01-19","close":8500.0},{"date":"2024-01-22","close":7570.0},{"date":"2024-01-23","close":7300.0},{"date":"2024-01-24","close":7020.0},{"date":"2024-01-25","close":6670.0},{"date":"2024-01-26","close":6660.0},{"date":"2024-01-29","close":6450.0},{"date":"2024-01-30","close":6450.0},{"date":"2024-01-31","close":6320.0},{"date":"2024-02-01","close":6430.0},{"date":"2024-02-02","close":6420.0},{"date":"2024-02-05","close":6330.0},{"date":"2024-02-06","close":6140.0},{"date":"2024-02-07","close":6220.0},{"date":"2024-02-08","close":6220.0},{"date":"2024-02-13","close":6530.0},{"date":"2024-02-14","close":6540.0},{"date":"2024-02-15","close":6520.0},{"date":"2024-02-16","close":6510.0},{"date":"2024-02-19","close":6450.0},{"date":"2024-02-20","close":6460.0},{"date":"2024-02-21","close":6850.0},{"date":"2024-02-22","close":6800.0},{"date":"2024-02-23","close":6650.0},{"date":"2024-02-26","close":8640.0},{"date":"2024-02-27","close":8410.0},{"date":"2024-02-28","close":8040.0},{"date":"2024-02-29","close":7320.0},{"date":"2024-03-04","close":7110.0},{"date":"2024-03-05","close":6780.0},{"date":"2024-03-06","close":6760.0},{"date":"2024-03-07","close":8100.0},{"date":"2024-03-08","close":8950.0},{"date":"2024-03-11","close":8300.0},{"date":"2024-03-12","close":9280.0},{"date":"2024-03-13","close":8830.0},{"date":"2024-03-14","close":8900.0},{"date":"2024-03-15","close":8450.0},{"date":"2024-03-18","close":8890.0},{"date":"2024-03-19","close":8900.0},{"date":"2024-03-20","close":9010.0},{"date":"2024-03-21","close":8930.0},{"date":"2024-03-22","close":8680.0},{"date":"2024-03-25","close":8560.0},{"date":"2024-03-26","close":8520.0},{"date":"2024-03-27","close":8870.0},{"date":"2024-03-28","close":8620.0},{"date":"2024-03-29","close":8560.0},{"date":"2024-04-01","close":8770.0},{"date":"2024-04-02","close":8230.0},{"date":"2024-04-03","close":7850.0},{"date":"2024-04-04","close":7840.0},{"date":"2024-04-05","close":7880.0},{"date":"2024-04-08","close":7450.0},{"date":"2024-04-09","close":7510.0},{"date":"2024-04-11","close":7470.0},{"date":"2024-04-12","close":7400.0},{"date":"2024-04-15","close":7080.0},{"date":"2024-04-16","close":7010.0},{"date":"2024-04-17","close":7050.0},{"date":"2024-04-18","close":7160.0},{"date":"2024-04-19","close":7390.0},{"date":"2024-04-22","close":7280.0},{"date":"2024-04-23","close":7100.0},{"date":"2024-04-24","close":7150.0},{"date":"2024-04-25","close":7050.0},{"date":"2024-04-26","close":6900.0},{"date":"2024-04-29","close":7110.0},{"date":"2024-04-30","close":7220.0},{"date":"2024-05-02","close":7050.0},{"date":"2024-05-03","close":7540.0},{"date":"2024-05-07","close":7380.0},{"date":"2024-05-08","close":7300.0},{"date":"2024-05-09","close":7270.0},{"date":"2024-05-10","close":7260.0},{"date":"2024-05-13","close":7060.0},{"date":"2024-05-14","close":7210.0},{"date":"2024-05-16","close":7180.0},{"date":"2024-05-17","close":7200.0},{"date":"2024-05-20","close":7130.0},{"date":"2024-05-21","close":7060.0},{"date":"2024-05-22","close":7020.0},{"date":"2024-05-23","close":7180.0},{"date":"2024-05-24","close":6980.0},{"date":"2024-05-27","close":7000.0},{"date":"2024-05-28","close":7000.0},{"date":"2024-05-29","close":6450.0},{"date":"2024-05-30","close":6590.0},{"date":"2024-05-31","close":6620.0},{"date":"2024-06-03","close":6690.0},{"date":"2024-06-04","close":6700.0},{"date":"2024-06-05","close":6880.0},{"date":"2024-06-07","close":6960.0},{"date":"2024-06-10","close":6760.0},{"date":"2024-06-11","close":7020.0},{"date":"2024-06-12","close":6980.0},{"date":"2024-06-13","close":7000.0},{"date":"2024-06-14","close":6800.0},{"date":"2024-06-17","close":6770.0},{"date":"2024-06-18","close":6550.0},{"date":"2024-06-19","close":6480.0},{"date":"2024-06-20","close":6590.0},{"date":"2024-06-21","close":6610.0},{"date":"2024-06-24","close":6570.0},{"date":"2024-06-25","close":6600.0},{"date":"2024-06-26","close":6450.0},{"date":"2024-06-27","close":6490.0},{"date":"2024-06-28","close":6570.0},{"date":"2024-07-01","close":6870.0},{"date":"2024-07-02","close":6980.0},{"date":"2024-07-03","close":7570.0},{"date":"2024-07-04","close":7450.0},{"date":"2024-07-05","close":7310.0},{"date":"2024-07-08","close":7360.0},{"date":"2024-07-09","close":7510.0},{"date":"2024-07-10","close":7370.0},{"date":"2024-07-11","close":7370.0},{"date":"2024-07-12","close":7390.0},{"date":"2024-07-15","close":7270.0},{"date":"2024-07-16","close":7130.0},{"date":"2024-07-17","close":6990.0},{"date":"2024-07-18","close":6740.0},{"date":"2024-07-19","close":6830.0},{"date":"2024-07-22","close":6640.0},{"date":"2024-07-23","close":6730.0},{"date":"2024-07-24","close":6600.0},{"date":"2024-07-25","close":6410.0},{"date":"2024-07-26","close":6400.0},{"date":"2024-07-29","close":6230.0},{"date":"2024-07-30","close":6250.0},{"date":"2024-07-31","close":6250.0},{"date":"2024-08-01","close":6470.0},{"date":"2024-08-02","close":6240.0},{"date":"2024-08-05","close":5240.0},{"date":"2024-08-06","close":5370.0},{"date":"2024-08-07","close":5650.0},{"date":"2024-08-08","close":5620.0},{"date":"2024-08-09","close":5650.0},{"date":"2024-08-12","close":5650.0},{"date":"2024-08-13","close":5660.0},{"date":"2024-08-14","close":5590.0},{"date":"2024-08-16","close":5420.0},{"date":"2024-08-19","close":5310.0},{"date":"2024-08-20","close":5340.0},{"date":"2024-08-21","close":5650.0},{"date":"2024-08-22","close":5480.0},{"date":"2024-08-23","close":5310.0},{"date":"2024-08-26","close":5010.0},{"date":"2024-08-27","close":5150.0},{"date":"2024-08-28","close":5090.0},{"date":"2024-08-29","close":5020.0},{"date":"2024-08-30","close":5000.0},{"date":"2024-09-02","close":5030.0},{"date":"2024-09-03","close":5050.0},{"date":"2024-09-04","close":4800.0},{"date":"2024-09-05","close":4800.0},{"date":"2024-09-06","close":4795.0},{"date":"2024-09-09","close":4620.0},{"date":"2024-09-10","close":4500.0},{"date":"2024-09-11","close":4520.0},{"date":"2024-09-12","close":4710.0},{"date":"2024-09-13","close":4720.0},{"date":"2024-09-19","close":4660.0},{"date":"2024-09-20","close":4515.0},{"date":"2024-09-23","close":4395.0},{"date":"2024-09-24","close":4450.0},{"date":"2024-09-25","close":4450.0},{"date":"2024-09-26","close":4575.0},{"date":"2024-09-27","close":4750.0},{"date":"2024-09-30","close":4645.0},{"date":"2024-10-02","close":4560.0},{"date":"2024-10-04","close":4430.0},{"date":"2024-10-07","close":4525.0},{"date":"2024-10-08","close":4430.0},{"date":"2024-10-10","close":4370.0},{"date":"2024-10-11","close":4290.0},{"date":"2024-10-14","close":4045.0},{"date":"2024-10-15","close":3875.0},{"date":"2024-10-16","close":3895.0},{"date":"2024-10-17","close":3905.0},{"date":"2024-10-18","close":3780.0},{"date":"2024-10-21","close":3775.0},{"date":"2024-10-22","close":3640.0},{"date":"2024-10-23","close":3565.0},{"date":"2024-10-24","close":3450.0},{"date":"2024-10-25","close":3275.0},{"date":"2024-10-28","close":3145.0},{"date":"2024-10-29","close":3145.0},{"date":"2024-10-30","close":3130.0},{"date":"2024-10-31","close":3150.0},{"date":"2024-11-01","close":3250.0},{"date":"2024-11-04","close":4225.0},{"date":"2024-11-05","close":5490.0},{"date":"2024-11-06","close":5100.0},{"date":"2024-11-07","close":4540.0},{"date":"2024-11-08","close":5900.0},{"date":"2024-11-11","close":5450.0},{"date":"2024-11-12","close":5190.0},{"date":"2024-11-13","close":4790.0},{"date":"2024-11-14","close":4360.0},{"date":"2024-11-15","close":3950.0},{"date":"2024-11-18","close":4345.0},{"date":"2024-11-19","close":4040.0},{"date":"2024-11-20","close":4015.0},{"date":"2024-11-21","close":4090.0},{"date":"2024-11-22","close":3985.0},{"date":"2024-11-25","close":4030.0},{"date":"2024-11-26","close":5230.0},{"date":"2024-11-27","close":5300.0},{"date":"2024-11-28","close":5250.0},{"date":"2024-11-29","close":5440.0},{"date":"2024-12-02","close":6100.0},{"date":"2024-12-03","close":5820.0},{"date":"2024-12-04","close":5230.0},{"date":"2024-12-05","close":5610.0},{"date":"2024-12-06","close":5380.0},{"date":"2024-12-09","close":4700.0},{"date":"2024-12-10","close":5120.0},{"date":"2024-12-11","close":5010.0},{"date":"2024-12-12","close":4990.0},{"date":"2024-12-13","close":5080.0},{"date":"2024-12-16","close":4855.0},{"date":"2024-12-17","close":4500.0},{"date":"2024-12-18","close":4420.0},{"date":"2024-12-19","close":4310.0},{"date":"2024-12-20","close":4240.0},{"date":"2024-12-23","close":4220.0},{"date":"2024-12-24","close":4255.0},{"date":"2024-12-26","close":4155.0},{"date":"2024-12-27","close":4000.0},{"date":"2024-12-30","close":4190.0},{"date":"2025-01-02","close":4090.0},{"date":"2025-01-03","close":4220.0},{"date":"2025-01-06","close":4330.0},{"date":"2025-01-07","close":4200.0},{"date":"2025-01-08","close":4250.0},{"date":"2025-01-09","close":4130.0},{"date":"2025-01-10","close":4180.0},{"date":"2025-01-13","close":4180.0},{"date":"2025-01-14","close":4190.0},{"date":"2025-01-15","close":4150.0},{"date":"2025-01-16","close":4200.0},{"date":"2025-01-17","close":4250.0},{"date":"2025-01-20","close":4155.0},{"date":"2025-01-21","close":4050.0},{"date":"2025-01-22","close":3985.0},{"date":"2025-01-23","close":3990.0},{"date":"2025-01-24","close":3990.0},{"date":"2025-01-31","close":3280.0},{"date":"2025-02-03","close":3260.0},{"date":"2025-02-04","close":3370.0},{"date":"2025-02-05","close":3475.0},{"date":"2025-02-06","close":3415.0},{"date":"2025-02-07","close":3305.0},{"date":"2025-02-10","close":3405.0},{"date":"2025-02-11","close":3360.0},{"date":"2025-02-12","close":3300.0},{"date":"2025-02-13","close":3275.0},{"date":"2025-02-14","close":3340.0},{"date":"2025-02-17","close":3360.0},{"date":"2025-02-18","close":3395.0},{"date":"2025-02-19","close":3510.0},{"date":"2025-02-20","close":4000.0},{"date":"2025-02-21","close":3820.0},{"date":"2025-02-24","close":3875.0},{"date":"2025-02-25","close":3680.0},{"date":"2025-02-26","close":3715.0},{"date":"2025-02-27","close":3730.0},{"date":"2025-02-28","close":3605.0},{"date":"2025-03-04","close":3465.0},{"date":"2025-03-05","close":3480.0},{"date":"2025-03-06","close":3475.0},{"date":"2025-03-07","close":3440.0},{"date":"2025-03-10","close":3345.0},{"date":"2025-03-11","close":3345.0},{"date":"2025-03-12","close":3345.0},{"date":"2025-03-13","close":3325.0},{"date":"2025-03-14","close":3390.0},{"date":"2025-03-17","close":3370.0},{"date":"2025-03-18","close":3375.0},{"date":"2025-03-19","close":3245.0},{"date":"2025-03-20","close":3295.0},{"date":"2025-03-21","close":3320.0},{"date":"2025-03-24","close":3235.0},{"date":"2025-03-25","close":3180.0},{"date":"2025-03-26","close":3340.0},{"date":"2025-03-27","close":3285.0},{"date":"2025-03-28","close":3215.0},{"date":"2025-03-31","close":3135.0},{"date":"2025-04-01","close":3190.0},{"date":"2025-04-02","close":3130.0},{"date":"2025-04-03","close":3145.0},{"date":"2025-04-04","close":3160.0},{"date":"2025-04-07","close":3065.0},{"date":"2025-04-08","close":3015.0},{"date":"2025-04-09","close":2990.0},{"date":"2025-04-10","close":3150.0},{"date":"2025-04-11","close":3125.0},{"date":"2025-04-14","close":3140.0},{"date":"2025-04-15","close":3145.0},{"date":"2025-04-16","close":3055.0},{"date":"2025-04-17","close":3110.0},{"date":"2025-04-18","close":3110.0},{"date":"2025-04-21","close":3200.0},{"date":"2025-04-22","close":3275.0},{"date":"2025-04-23","close":3255.0},{"date":"2025-04-24","close":3250.0},{"date":"2025-04-25","close":4225.0},{"date":"2025-04-28","close":4940.0},{"date":"2025-04-29","close":4660.0},{"date":"2025-04-30","close":4500.0},{"date":"2025-05-02","close":4305.0},{"date":"2025-05-07","close":4120.0},{"date":"2025-05-08","close":4100.0},{"date":"2025-05-09","close":3910.0},{"date":"2025-05-12","close":4420.0},{"date":"2025-05-13","close":4060.0},{"date":"2025-05-14","close":4130.0},{"date":"2025-05-15","close":4090.0},{"date":"2025-05-16","close":3960.0},{"date":"2025-05-19","close":3825.0},{"date":"2025-05-20","close":3780.0},{"date":"2025-05-21","close":3780.0},{"date":"2025-05-22","close":3685.0},{"date":"2025-05-23","close":3670.0},{"date":"2025-05-26","close":3645.0},{"date":"2025-05-27","close":3645.0},{"date":"2025-05-28","close":4735.0},{"date":"2025-05-29","close":4845.0},{"date":"2025-05-30","close":4860.0},{"date":"2025-06-02","close":4655.0},{"date":"2025-06-04","close":4460.0},{"date":"2025-06-05","close":4555.0},{"date":"2025-06-09","close":4650.0},{"date":"2025-06-10","close":4500.0},{"date":"2025-06-11","close":4500.0},{"date":"2025-06-12","close":4500.0},{"date":"2025-06-13","close":4325.0},{"date":"2025-06-16","close":4270.0},{"date":"2025-06-17","close":4350.0},{"date":"2025-06-18","close":4290.0},{"date":"2025-06-19","close":4170.0},{"date":"2025-06-20","close":4220.0},{"date":"2025-06-23","close":4140.0},{"date":"2025-06-24","close":4405.0},{"date":"2025-06-25","close":4340.0},{"date":"2025-06-26","close":5640.0},{"date":"2025-06-27","close":5300.0},{"date":"2025-06-30","close":4830.0},{"date":"2025-07-01","close":5020.0},{"date":"2025-07-02","close":5500.0},{"date":"2025-07-03","close":5570.0},{"date":"2025-07-04","close":5600.0},{"date":"2025-07-07","close":5350.0},{"date":"2025-07-08","close":5770.0},{"date":"2025-07-09","close":5660.0},{"date":"2025-07-10","close":5720.0},{"date":"2025-07-11","close":5860.0},{"date":"2025-07-14","close":5850.0},{"date":"2025-07-15","close":5840.0},{"date":"2025-07-16","close":5910.0},{"date":"2025-07-17","close":5950.0},{"date":"2025-07-18","close":5930.0},{"date":"2025-07-21","close":6050.0},{"date":"2025-07-22","close":5760.0},{"date":"2025-07-23","close":5670.0},{"date":"2025-07-24","close":5530.0},{"date":"2025-07-25","close":5440.0},{"date":"2025-07-28","close":5520.0},{"date":"2025-07-29","close":5280.0},{"date":"2025-07-30","close":5320.0},{"date":"2025-07-31","close":5120.0},{"date":"2025-08-01","close":4980.0},{"date":"2025-08-04","close":4990.0},{"date":"2025-08-05","close":5350.0},{"date":"2025-08-06","close":5780.0},{"date":"2025-08-07","close":5800.0},{"date":"2025-08-08","close":5680.0},{"date":"2025-08-11","close":5930.0},{"date":"2025-08-12","close":5820.0},{"date":"2025-08-13","close":5870.0},{"date":"2025-08-14","close":5700.0},{"date":"2025-08-18","close":5460.0},{"date":"2025-08-19","close":5400.0},{"date":"2025-08-20","close":5290.0},{"date":"2025-08-21","close":5520.0},{"date":"2025-08-22","close":5490.0},{"date":"2025-08-25","close":5540.0},{"date":"2025-08-26","close":5380.0},{"date":"2025-08-27","close":5300.0},{"date":"2025-08-28","close":5380.0},{"date":"2025-08-29","close":5250.0},{"date":"2025-09-01","close":5070.0},{"date":"2025-09-02","close":5180.0},{"date":"2025-09-03","close":5180.0},{"date":"2025-09-04","close":5370.0},{"date":"2025-09-05","close":5350.0},{"date":"2025-09-08","close":5380.0},{"date":"2025-09-09","close":5530.0},{"date":"2025-09-10","close":5530.0},{"date":"2025-09-11","close":5500.0},{"date":"2025-09-12","close":5530.0},{"date":"2025-09-15","close":5580.0},{"date":"2025-09-16","close":5440.0},{"date":"2025-09-17","close":5440.0},{"date":"2025-09-18","close":5400.0},{"date":"2025-09-19","close":5360.0},{"date":"2025-09-22","close":5320.0},{"date":"2025-09-23","close":5220.0},{"date":"2025-09-24","close":5270.0},{"date":"2025-09-25","close":5250.0},{"date":"2025-09-26","close":5130.0},{"date":"2025-09-29","close":5120.0},{"date":"2025-09-30","close":4940.0},{"date":"2025-10-01","close":4935.0},{"date":"2025-10-02","close":4885.0},{"date":"2025-10-10","close":4755.0},{"date":"2025-10-13","close":4765.0},{"date":"2025-10-14","close":4835.0},{"date":"2025-10-15","close":4750.0},{"date":"2025-10-16","close":5050.0},{"date":"2025-10-17","close":5210.0},{"date":"2025-10-20","close":5120.0},{"date":"2025-10-21","close":4985.0},{"date":"2025-10-22","close":5630.0},{"date":"2025-10-23","close":5240.0},{"date":"2025-10-24","close":5780.0},{"date":"2025-10-27","close":5550.0},{"date":"2025-10-28","close":5550.0},{"date":"2025-10-29","close":5310.0},{"date":"2025-10-30","close":5310.0},{"date":"2025-10-31","close":5310.0},{"date":"2025-11-03","close":5310.0},{"date":"2025-11-04","close":5310.0},{"date":"2025-11-05","close":5310.0},{"date":"2025-11-06","close":5310.0},{"date":"2025-11-07","close":5310.0},{"date":"2025-11-10","close":5310.0},{"date":"2025-11-11","close":5310.0},{"date":"2025-11-12","close":5310.0},{"date":"2025-11-13","close":5310.0},{"date":"2025-11-14","close":5310.0},{"date":"2025-11-17","close":5310.0},{"date":"2025-11-18","close":5310.0},{"date":"2025-11-19","close":5310.0},{"date":"2025-11-20","close":5310.0},{"date":"2025-11-21","close":5310.0},{"date":"2025-11-24","close":5310.0},{"date":"2025-11-25","close":5310.0},{"date":"2025-11-26","close":5310.0},{"date":"2025-11-27","close":5310.0},{"date":"2025-11-28","close":5310.0},{"date":"2025-12-01","close":5310.0},{"date":"2025-12-02","close":5310.0},{"date":"2025-12-03","close":5310.0},{"date":"2025-12-04","close":5310.0},{"date":"2025-12-05","close":5310.0},{"date":"2025-12-08","close":5310.0},{"date":"2025-12-09","close":5310.0},{"date":"2025-12-10","close":5310.0},{"date":"2025-12-11","close":5310.0},{"date":"2025-12-12","close":5310.0},{"date":"2025-12-15","close":5310.0},{"date":"2025-12-16","close":5310.0},{"date":"2025-12-17","close":5310.0},{"date":"2025-12-18","close":5310.0},{"date":"2025-12-19","close":5310.0},{"date":"2025-12-22","close":5310.0},{"date":"2025-12-23","close":5310.0},{"date":"2025-12-24","close":5310.0},{"date":"2025-12-26","close":5310.0},{"date":"2025-12-29","close":5310.0},{"date":"2025-12-30","close":5310.0},{"date":"2026-01-02","close":5310.0},{"date":"2026-01-05","close":5310.0},{"date":"2026-01-06","close":5310.0},{"date":"2026-01-07","close":5310.0},{"date":"2026-01-08","close":5310.0},{"date":"2026-01-09","close":5310.0},{"date":"2026-01-12","close":5310.0},{"date":"2026-01-13","close":5310.0},{"date":"2026-01-14","close":5310.0},{"date":"2026-01-15","close":5310.0},{"date":"2026-01-16","close":5310.0},{"date":"2026-01-19","close":5310.0},{"date":"2026-01-20","close":5310.0},{"date":"2026-01-21","close":5310.0},{"date":"2026-01-22","close":5310.0},{"date":"2026-01-23","close":5310.0},{"date":"2026-01-26","close":5310.0},{"date":"2026-01-27","close":5310.0},{"date":"2026-01-28","close":5310.0},{"date":"2026-01-29","close":5310.0},{"date":"2026-01-30","close":5310.0},{"date":"2026-02-02","close":5310.0},{"date":"2026-02-03","close":5310.0},{"date":"2026-02-04","close":5310.0},{"date":"2026-02-05","close":5310.0},{"date":"2026-02-06","close":5310.0},{"date":"2026-02-09","close":5310.0},{"date":"2026-02-10","close":5310.0},{"date":"2026-02-11","close":5310.0},{"date":"2026-02-12","close":5310.0},{"date":"2026-02-13","close":5310.0},{"date":"2026-02-19","close":5310.0},{"date":"2026-02-20","close":5310.0},{"date":"2026-02-23","close":5310.0},{"date":"2026-02-24","close":5310.0},{"date":"2026-02-25","close":5310.0},{"date":"2026-02-26","close":5310.0},{"date":"2026-02-27","close":5310.0},{"date":"2026-03-03","close":5310.0},{"date":"2026-03-04","close":5310.0},{"date":"2026-03-05","close":5310.0},{"date":"2026-03-06","close":5310.0},{"date":"2026-03-09","close":5310.0},{"date":"2026-03-10","close":5310.0},{"date":"2026-03-11","close":5310.0},{"date":"2026-03-12","close":5310.0},{"date":"2026-03-13","close":5310.0},{"date":"2026-03-16","close":5310.0},{"date":"2026-03-17","close":5310.0},{"date":"2026-03-18","close":5310.0},{"date":"2026-03-19","close":5310.0},{"date":"2026-03-20","close":5310.0},{"date":"2026-03-23","close":5310.0},{"date":"2026-03-24","close":5310.0},{"date":"2026-03-25","close":5310.0},{"date":"2026-03-26","close":5310.0},{"date":"2026-03-27","close":5310.0},{"date":"2026-03-30","close":5310.0},{"date":"2026-03-31","close":5310.0},{"date":"2026-04-01","close":5310.0},{"date":"2026-04-02","close":5310.0},{"date":"2026-04-03","close":5310.0},{"date":"2026-04-06","close":5310.0},{"date":"2026-04-07","close":5310.0},{"date":"2026-04-08","close":5310.0},{"date":"2026-04-09","close":5310.0},{"date":"2026-04-10","close":5310.0},{"date":"2026-04-13","close":5310.0},{"date":"2026-04-14","close":5310.0},{"date":"2026-04-15","close":5310.0},{"date":"2026-04-16","close":5310.0},{"date":"2026-04-17","close":5310.0},{"date":"2026-04-20","close":5310.0},{"date":"2026-04-21","close":5310.0},{"date":"2026-04-22","close":5310.0},{"date":"2026-04-23","close":5310.0},{"date":"2026-04-24","close":5310.0},{"date":"2026-04-27","close":5310.0},{"date":"2026-04-28","close":5310.0},{"date":"2026-04-29","close":5310.0},{"date":"2026-04-30","close":5310.0},{"date":"2026-05-04","close":5310.0},{"date":"2026-05-06","close":5310.0},{"date":"2026-05-07","close":5310.0},{"date":"2026-05-08","close":5310.0},{"date":"2026-05-11","close":5310.0},{"date":"2026-05-12","close":5310.0},{"date":"2026-05-13","close":5310.0},{"date":"2026-05-14","close":5310.0},{"date":"2026-05-15","close":5310.0},{"date":"2026-05-18","close":5310.0},{"date":"2026-05-19","close":5310.0},{"date":"2026-05-20","close":5310.0},{"date":"2026-05-21","close":5310.0},{"date":"2026-05-22","close":5310.0},{"date":"2026-05-26","close":5310.0},{"date":"2026-05-27","close":5310.0},{"date":"2026-05-28","close":5310.0},{"date":"2026-05-29","close":5310.0},{"date":"2026-06-01","close":5310.0},{"date":"2026-06-02","close":5310.0},{"date":"2026-06-04","close":5310.0},{"date":"2026-06-05","close":5310.0},{"date":"2026-06-08","close":5310.0},{"date":"2026-06-09","close":5310.0},{"date":"2026-06-10","close":5310.0},{"date":"2026-06-11","close":5310.0},{"date":"2026-06-12","close":5310.0},{"date":"2026-06-15","close":5310.0},{"date":"2026-06-16","close":5310.0},{"date":"2026-06-17","close":5310.0},{"date":"2026-06-18","close":5310.0},{"date":"2026-06-19","close":5310.0},{"date":"2026-06-22","close":5310.0},{"date":"2026-06-23","close":5310.0},{"date":"2026-06-24","close":5310.0},{"date":"2026-06-25","close":5310.0},{"date":"2026-06-26","close":5310.0},{"date":"2026-06-29","close":5310.0},{"date":"2026-06-30","close":5310.0},{"date":"2026-07-01","close":5310.0},{"date":"2026-07-02","close":5310.0},{"date":"2026-07-03","close":5310.0},{"date":"2026-07-06","close":5310.0},{"date":"2026-07-07","close":5310.0},{"date":"2026-07-08","close":5310.0},{"date":"2026-07-09","close":5310.0},{"date":"2026-07-10","close":5310.0},{"date":"2026-07-13","close":5310.0},{"date":"2026-07-14","close":5310.0},{"date":"2026-07-15","close":5310.0},{"date":"2026-07-16","close":5310.0},{"date":"2026-07-20","close":5310.0},{"date":"2026-07-21","close":5310.0},{"date":"2026-07-22","close":5310.0},{"date":"2026-07-23","close":5310.0},{"date":"2026-07-24","close":5310.0},{"date":"2026-07-27","close":5310.0},{"date":"2026-07-28","close":5310.0},{"date":"2026-07-29","close":5310.0},{"date":"2026-07-30","close":5310.0},{"date":"2026-07-31","close":5310.0},{"date":"2026-08-03","close":5310.0},{"date":"2026-08-04","close":5310.0},{"date":"2026-08-05","close":5310.0},{"date":"2026-08-06","close":5310.0},{"date":"2026-08-07","close":5310.0},{"date":"2026-08-10","close":5310.0},{"date":"2026-08-11","close":5310.0},{"date":"2026-08-12","close":5310.0},{"date":"2026-08-13","close":5310.0},{"date":"2026-08-14","close":5310.0},{"date":"2026-08-18","close":5310.0},{"date":"2026-08-19","close":5310.0},{"date":"2026-08-20","close":5310.0},{"date":"2026-08-21","close":5310.0},{"date":"2026-08-24","close":5310.0},{"date":"2026-08-25","close":5310.0},{"date":"2026-08-26","close":5310.0},{"date":"2026-08-27","close":5310.0},{"date":"2026-08-28","close":5310.0},{"date":"2026-08-31","close":5310.0},{"date":"2026-09-01","close":5310.0},{"date":"2026-09-02","close":5310.0},{"date":"2026-09-03","close":5310.0},{"date":"2026-09-04","close":5310.0},{"date":"2026-09-07","close":5310.0},{"date":"2026-09-08","close":5310.0},{"date":"2026-09-09","close":5310.0},{"date":"2026-09-10","close":5310.0},{"date":"2026-09-11","close":5310.0},{"date":"2026-09-14","close":5310.0},{"date":"2026-09-15","close":5310.0},{"date":"2026-09-16","close":5310.0},{"date":"2026-09-17","close":5310.0},{"date":"2026-09-18","close":5310.0},{"date":"2026-09-21","close":5310.0},{"date":"2026-09-22","close":5310.0},{"date":"2026-09-23","close":5310.0},{"date":"2026-09-28","close":5310.0},{"date":"2026-09-29","close":5310.0},{"date":"2026-09-30","close":5310.0},{"date":"2026-10-01","close":5310.0},{"date":"2026-10-02","close":5310.0},{"date":"2026-10-06","close":5310.0},{"date":"2026-10-07","close":5310.0},{"date":"2026-10-08","close":5310.0},{"date":"2026-10-12","close":5310.0},{"date":"2026-10-13","close":5310.0},{"date":"2026-10-14","close":5310.0},{"date":"2026-10-15","close":5310.0},{"date":"2026-10-16","close":5310.0},{"date":"2026-10-19","close":5310.0},{"date":"2026-10-20","close":5310.0},{"date":"2026-10-21","close":5310.0},{"date":"2026-10-22","close":5310.0},{"date":"2026-10-23","close":5310.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0}],"comment":"외국인 중립, 기관 중립","periods":{"d1":{"retail_net":0,"foreign_net":0,"institution_net":0},"d3":{"retail_net":0,"foreign_net":0,"institution_net":0},"d7":{"retail_net":0,"foreign_net":0,"institution_net":0},"d14":{"retail_net":0,"foreign_net":0,"institution_net":0},"d30":{"retail_net":0,"foreign_net":0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 0.00, 기관 순매수 0.00. 30일 누적: 외국인 0.00, 기관 0.00.","foreign_flow":0,"foreign_trend":"중립","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":5310.0,"low_30d":5310.0,"high_30d":5310.0,"change_1d":0.0,"change_7d":0.0,"change_30d":0.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.14,"per":null,"quarter":"2024-Q2"},{"pbr":2.26,"per":null,"quarter":"2024-Q3"},{"pbr":2.3,"per":null,"quarter":"2024-Q4"},{"pbr":1.87,"per":null,"quarter":"2025-Q1"},{"pbr":3.0,"per":null,"quarter":"2025-Q2"},{"pbr":3.28,"per":null,"quarter":"2025-Q3"},{"pbr":3.74,"per":null,"quarter":"2025-Q4"},{"pbr":3.71,"per":null,"quarter":"2026-Q1"},{"pbr":3.6,"per":null,"quarter":"2026-Q2"},{"pbr":3.6,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":2.99,"pbr_5y_low":1.87,"per_5y_avg":null,"per_5y_low":null,"current_pbr":3.6,"current_per":null,"pbr_5y_high":3.74,"per_5y_high":null,"pbr_5y_median":3.14,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":77.8,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 100 과매수 구간","부채비율(부채총계/자본총계) 1.6배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"HOUSEHOLD & PERSONAL PRODUCTS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +8.2%"},"momentum":{"grade":"C","reason":"RSI 100"},"valuation":{"grade":"C","reason":"적자 (EPS -134, PBR 3.60x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 3.0%"},"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":1.15,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.99,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.5,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.59,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":107.92,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-14.07,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-19.79,"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":3.14,"per":null,"close":6570.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.26,"per":null,"close":4645.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.3,"per":null,"close":4190.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.87,"per":null,"close":3135.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.0,"per":null,"close":4830.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.28,"per":null,"close":4940.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.74,"per":null,"close":5310.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.71,"per":null,"close":5310.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.6,"per":null,"close":5310.0,"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":"3.6배"},{"label":"ROE","value":"3.0%"}],"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":44.14,"pbr":null,"per":null,"roa":0.01153988143962528,"roe":0.02988463122546673,"revenue":2722182643.0,"market_cap":null,"net_income":596850735.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":1.079184176548289,"total_assets":51720699049.0,"total_equity":19971828680.0,"profit_margin":0.21925447821614077,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":721151110.0,"operating_margin":0.2649165043552149},{"eps":12.37,"pbr":3.71,"per":null,"roa":0.0032895884743857364,"roe":0.008636110837131587,"revenue":2516777004.0,"market_cap":71800000000.0,"net_income":167324457.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.7342727385314269,"total_assets":50864859937.0,"total_equity":19374977945.0,"profit_margin":0.06648362438708932,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-501522000.0,"operating_margin":-0.1992715283089896},{"eps":-83.68,"pbr":null,"per":null,"roa":-0.022758623436787265,"roe":-0.05891105322713847,"revenue":2219947556.0,"market_cap":null,"net_income":-1131543097.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":1.1677920647238929,"total_assets":49719311897.0,"total_equity":19207653488.0,"profit_margin":-0.5097161389879248,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-489886659.0,"operating_margin":-0.22067487931232913},{"eps":-107.29,"pbr":null,"per":null,"roa":-0.029175519238967444,"roe":-0.07137339781014758,"revenue":1733918226.0,"market_cap":null,"net_income":-1451677569.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.8477913329229864,"total_assets":49756700373.0,"total_equity":20339196585.0,"profit_margin":-0.8372237786258785,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1023143704.0,"operating_margin":-0.5900760997018322},{"eps":-68.65,"pbr":null,"per":null,"roa":-0.018137201405000063,"roe":-0.04262739504782512,"revenue":1945070513.0,"market_cap":null,"net_income":-928888201.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.8704251607766778,"total_assets":51214527548.0,"total_equity":21790874154.0,"profit_margin":-0.47756016802049994,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-798070926.0,"operating_margin":-0.4103043672021365},{"eps":-137.51,"pbr":null,"per":null,"roa":-0.03528780329736068,"roe":-0.08189733809387814,"revenue":2330592722.0,"market_cap":null,"net_income":-1860688059.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.42055926792686515,"total_assets":52728928557.0,"total_equity":22719762355.0,"profit_margin":-0.7983754696544529,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1344733959.0,"operating_margin":-0.5769922587958721},{"eps":-236.2,"pbr":null,"per":null,"roa":-0.058487156128508834,"roe":-0.1300205350663433,"revenue":3311491237.0,"market_cap":null,"net_income":-3195963315.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4974405203295424,"total_assets":54643848779.0,"total_equity":24580450414.0,"profit_margin":-0.9651130219795898,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2245216135.0,"operating_margin":-0.6780075725140746},{"eps":-37.01,"pbr":null,"per":null,"roa":-0.008541578037708669,"roe":-0.018031221808778523,"revenue":3730799356.0,"market_cap":null,"net_income":-500842677.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.9149054795751926,"total_assets":58635848644.0,"total_equity":27776413729.0,"profit_margin":-0.13424540673690413,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-46188704.0,"operating_margin":-0.012380377391702327},{"eps":-103.57,"pbr":null,"per":null,"roa":-0.026137656652705937,"roe":-0.0495601379030053,"revenue":3133093693.0,"market_cap":null,"net_income":-1401424727.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6396063422799148,"total_assets":53617076145.0,"total_equity":28277256406.0,"profit_margin":-0.44729742047966264,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1246253983.0,"operating_margin":-0.39777105478345487},{"eps":-123.31,"pbr":null,"per":null,"roa":-0.03027582704432938,"roe":-0.05621928405520566,"revenue":1895328806.0,"market_cap":null,"net_income":-1668514205.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.6425406574019009,"total_assets":55110441824.0,"total_equity":29678681133.0,"profit_margin":-0.8803296819623181,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1356276999.0,"operating_margin":-0.7155892923203954},{"eps":-1662.83,"pbr":null,"per":null,"roa":-0.4348057097680576,"roe":-0.7177564789895335,"revenue":1048995113.0,"market_cap":null,"net_income":-22499652552.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-1.0313752424507243,"total_assets":51746451453.0,"total_equity":31347195338.0,"profit_margin":-21.448767752266924,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3073151841.0,"operating_margin":-2.929615021952919},{"eps":1271.07,"pbr":null,"per":null,"roa":0.237224842520009,"roe":0.3194019085413172,"revenue":906848619.0,"market_cap":null,"net_income":17198785985.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6221048554080667,"total_assets":72499936357.0,"total_equity":53846847890.0,"profit_margin":18.965443211420936,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1117755147.0,"operating_margin":-1.2325708211725248}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"자이글","phase":"above-fold","symbol_resolved":true}