{"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":"2026-10-23T09:45:43.236169+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.4,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-275.5,"direction":"higher_better","percentile":5}],"summary":"매출 +11.4%","percentile":34},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":65.8,"direction":null,"percentile":66},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":20.3,"direction":"higher_better","percentile":75}],"summary":"RSI 66","percentile":70},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -140원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -140, PBR 0.97x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-4.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":12.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":1.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -4.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.18,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.9,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.1x, 순차입금비율 1.2x","percentile":31}},"signals":[],"summary":"신라섬유(001000)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 134.98억. 현재가 2,780원, 전일 대비 +10.3%, 30일 +20.3%. ROE -4.9%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매수 5717.00, 기관 순매수 304.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 11% 성장"],"portfolio":null,"technical":{"macd":161.13786511489707,"grade":"B","trend":"상승","atr_14":447.14285714285717,"rsi_14":65.83962603380078,"sma_20":2185.3,"sma_60":2422.85,"comment":"상승 추세, RSI 66","analysis":"RSI(14) 65.8로 강세 구간입니다. MACD(161.14)가 시그널선(62.42)을 상회합니다(골든크로스). SMA20 2185, SMA60 2423 — 혼조세입니다. 볼린저밴드 1151~3219 (현재 위치 79%).","bb_lower":1151.2659386654618,"bb_upper":3219.3340613345385,"macd_signal":62.419189453310736},"change_pct":10.32,"chart_data":[{"date":"2024-10-23","open":5450,"high":5750,"low":5250,"close":5350,"volume":78036,"rsi_14":41.18,"sma_20":5385.5,"sma_60":5695.92,"sma_120":6054.21},{"date":"2024-10-24","open":5675,"high":5725,"low":5295,"close":5465,"volume":70737,"rsi_14":50.56,"sma_20":5378.25,"sma_60":5687.0,"sma_120":6044.38},{"date":"2024-10-25","open":5405,"high":5465,"low":5250,"close":5250,"volume":28172,"rsi_14":47.7,"sma_20":5363.25,"sma_60":5674.5,"sma_120":6032.62},{"date":"2024-10-28","open":5375,"high":5400,"low":5180,"close":5220,"volume":13602,"rsi_14":46.71,"sma_20":5336.0,"sma_60":5654.5,"sma_120":6020.71},{"date":"2024-10-29","open":5295,"high":5295,"low":5020,"close":5100,"volume":20097,"rsi_14":37.76,"sma_20":5309.75,"sma_60":5631.83,"sma_120":6008.0},{"date":"2024-10-30","open":5125,"high":5195,"low":5030,"close":5065,"volume":10033,"rsi_14":41.54,"sma_20":5283.0,"sma_60":5608.92,"sma_120":5994.71},{"date":"2024-10-31","open":5090,"high":5280,"low":5070,"close":5180,"volume":20930,"rsi_14":43.7,"sma_20":5262.5,"sma_60":5589.83,"sma_120":5982.21},{"date":"2024-11-01","open":5350,"high":5490,"low":5155,"close":5160,"volume":48521,"rsi_14":45.38,"sma_20":5248.0,"sma_60":5570.33,"sma_120":5968.5},{"date":"2024-11-04","open":5160,"high":5225,"low":5055,"close":5155,"volume":14264,"rsi_14":46.46,"sma_20":5240.0,"sma_60":5551.92,"sma_120":5955.04},{"date":"2024-11-05","open":5155,"high":5225,"low":5140,"close":5205,"volume":7528,"rsi_14":51.41,"sma_20":5234.5,"sma_60":5532.75,"sma_120":5942.25},{"date":"2024-11-06","open":5205,"high":5270,"low":5100,"close":5205,"volume":17109,"rsi_14":54.47,"sma_20":5222.25,"sma_60":5526.08,"sma_120":5929.67},{"date":"2024-11-07","open":5205,"high":5270,"low":5105,"close":5130,"volume":6061,"rsi_14":51.61,"sma_20":5214.5,"sma_60":5518.0,"sma_120":5916.42},{"date":"2024-11-08","open":5080,"high":5130,"low":5075,"close":5095,"volume":6499,"rsi_14":49.0,"sma_20":5201.75,"sma_60":5508.83,"sma_120":5903.46},{"date":"2024-11-11","open":5050,"high":5175,"low":5035,"close":5115,"volume":10103,"rsi_14":32.09,"sma_20":5193.5,"sma_60":5499.58,"sma_120":5890.25},{"date":"2024-11-12","open":5075,"high":5275,"low":5000,"close":5270,"volume":21179,"rsi_14":45.96,"sma_20":5194.75,"sma_60":5491.58,"sma_120":5878.5},{"date":"2024-11-13","open":5480,"high":5480,"low":5050,"close":5120,"volume":50940,"rsi_14":33.17,"sma_20":5192.25,"sma_60":5481.0,"sma_120":5864.33},{"date":"2024-11-14","open":5100,"high":5125,"low":5000,"close":5000,"volume":13998,"rsi_14":36.56,"sma_20":5187.25,"sma_60":5468.75,"sma_120":5849.58},{"date":"2024-11-15","open":5000,"high":5085,"low":4725,"close":4955,"volume":34858,"rsi_14":35.98,"sma_20":5180.5,"sma_60":5456.33,"sma_120":5835.88},{"date":"2024-11-18","open":4950,"high":5050,"low":4800,"close":5005,"volume":31987,"rsi_14":44.57,"sma_20":5174.75,"sma_60":5446.33,"sma_120":5822.62},{"date":"2024-11-19","open":4980,"high":5040,"low":4955,"close":5005,"volume":8100,"rsi_14":46.43,"sma_20":5152.5,"sma_60":5437.08,"sma_120":5809.38},{"date":"2024-11-20","open":4950,"high":5030,"low":4735,"close":5005,"volume":18324,"rsi_14":37.93,"sma_20":5135.25,"sma_60":5428.83,"sma_120":5796.08},{"date":"2024-11-21","open":5005,"high":5005,"low":4845,"close":4850,"volume":12980,"rsi_14":31.98,"sma_20":5104.5,"sma_60":5420.33,"sma_120":5781.25},{"date":"2024-11-22","open":4810,"high":4885,"low":4615,"close":4710,"volume":28173,"rsi_14":27.64,"sma_20":5077.5,"sma_60":5409.75,"sma_120":5764.71},{"date":"2024-11-25","open":4725,"high":4785,"low":4700,"close":4755,"volume":8743,"rsi_14":27.27,"sma_20":5054.25,"sma_60":5402.92,"sma_120":5749.25},{"date":"2024-11-26","open":4860,"high":4860,"low":4700,"close":4765,"volume":4670,"rsi_14":28.0,"sma_20":5037.5,"sma_60":5396.33,"sma_120":5733.96},{"date":"2024-11-27","open":4770,"high":4840,"low":4740,"close":4800,"volume":11359,"rsi_14":32.81,"sma_20":5024.25,"sma_60":5391.0,"sma_120":5719.08},{"date":"2024-11-28","open":4805,"high":4845,"low":4755,"close":4765,"volume":10800,"rsi_14":32.81,"sma_20":5003.5,"sma_60":5384.17,"sma_120":5704.46},{"date":"2024-11-29","open":4765,"high":4805,"low":4655,"close":4665,"volume":11432,"rsi_14":28.37,"sma_20":4978.75,"sma_60":5377.5,"sma_120":5688.75},{"date":"2024-12-02","open":4655,"high":5250,"low":4635,"close":4750,"volume":16909,"rsi_14":23.2,"sma_20":4958.5,"sma_60":5371.67,"sma_120":5673.96},{"date":"2024-12-03","open":4705,"high":4795,"low":4610,"close":4755,"volume":8743,"rsi_14":27.88,"sma_20":4936.0,"sma_60":5367.0,"sma_120":5659.08},{"date":"2024-12-04","open":4680,"high":5145,"low":4655,"close":4705,"volume":23650,"rsi_14":30.46,"sma_20":4911.0,"sma_60":5362.25,"sma_120":5643.67},{"date":"2024-12-05","open":4680,"high":4875,"low":4680,"close":4695,"volume":7317,"rsi_14":31.94,"sma_20":4889.25,"sma_60":5332.42,"sma_120":5628.12},{"date":"2024-12-06","open":4660,"high":5265,"low":4660,"close":4825,"volume":234269,"rsi_14":38.75,"sma_20":4875.75,"sma_60":5304.58,"sma_120":5613.67},{"date":"2024-12-09","open":5000,"high":5345,"low":4915,"close":5015,"volume":218216,"rsi_14":50.51,"sma_20":4870.75,"sma_60":5275.83,"sma_120":5601.38},{"date":"2024-12-10","open":4940,"high":5235,"low":4775,"close":5055,"volume":50774,"rsi_14":52.43,"sma_20":4860.0,"sma_60":5251.0,"sma_120":5589.42},{"date":"2024-12-11","open":5325,"high":5325,"low":5105,"close":5220,"volume":24733,"rsi_14":67.79,"sma_20":4865.0,"sma_60":5226.0,"sma_120":5579.54},{"date":"2024-12-12","open":5260,"high":5335,"low":5160,"close":5160,"volume":27191,"rsi_14":73.44,"sma_20":4873.0,"sma_60":5200.58,"sma_120":5568.92},{"date":"2024-12-13","open":5215,"high":5275,"low":5160,"close":5210,"volume":13464,"rsi_14":73.58,"sma_20":4885.75,"sma_60":5180.0,"sma_120":5558.79},{"date":"2024-12-16","open":5210,"high":5295,"low":5155,"close":5165,"volume":18710,"rsi_14":70.0,"sma_20":4893.75,"sma_60":5162.33,"sma_120":5548.42},{"date":"2024-12-17","open":5165,"high":5215,"low":5130,"close":5175,"volume":4862,"rsi_14":69.23,"sma_20":4902.25,"sma_60":5151.67,"sma_120":5539.46},{"date":"2024-12-18","open":5175,"high":5195,"low":4990,"close":4995,"volume":13040,"rsi_14":60.27,"sma_20":4901.75,"sma_60":5140.83,"sma_120":5530.12},{"date":"2024-12-19","open":5200,"high":5380,"low":4925,"close":4940,"volume":118741,"rsi_14":62.79,"sma_20":4906.25,"sma_60":5129.67,"sma_120":5519.42},{"date":"2024-12-20","open":4900,"high":5100,"low":4805,"close":4935,"volume":17584,"rsi_14":59.3,"sma_20":4917.5,"sma_60":5119.42,"sma_120":5508.54},{"date":"2024-12-23","open":4910,"high":5010,"low":4805,"close":5000,"volume":12369,"rsi_14":61.61,"sma_20":4929.75,"sma_60":5106.67,"sma_120":5499.83},{"date":"2024-12-24","open":5000,"high":5060,"low":4895,"close":5000,"volume":5913,"rsi_14":64.68,"sma_20":4941.5,"sma_60":5096.25,"sma_120":5490.38},{"date":"2024-12-26","open":4995,"high":5080,"low":4965,"close":5015,"volume":13421,"rsi_14":65.84,"sma_20":4952.25,"sma_60":5086.5,"sma_120":5481.25},{"date":"2024-12-27","open":4960,"high":5455,"low":4960,"close":5065,"volume":297810,"rsi_14":62.9,"sma_20":4967.25,"sma_60":5077.75,"sma_120":5472.17},{"date":"2024-12-30","open":5265,"high":5265,"low":4810,"close":4920,"volume":38372,"rsi_14":44.63,"sma_20":4980.0,"sma_60":5068.92,"sma_120":5462.04},{"date":"2025-01-02","open":4920,"high":5000,"low":4905,"close":4995,"volume":10205,"rsi_14":46.74,"sma_20":4992.25,"sma_60":5063.58,"sma_120":5453.46},{"date":"2025-01-03","open":4995,"high":5120,"low":4925,"close":5040,"volume":17851,"rsi_14":38.75,"sma_20":5006.5,"sma_60":5059.0,"sma_120":5444.62},{"date":"2025-01-06","open":5025,"high":5090,"low":4975,"close":5065,"volume":7714,"rsi_14":43.79,"sma_20":5024.5,"sma_60":5052.58,"sma_120":5436.88},{"date":"2025-01-07","open":5065,"high":5090,"low":4990,"close":5055,"volume":9119,"rsi_14":39.31,"sma_20":5042.5,"sma_60":5048.75,"sma_120":5428.92},{"date":"2025-01-08","open":5055,"high":5075,"low":5015,"close":5055,"volume":2454,"rsi_14":41.91,"sma_20":5054.0,"sma_60":5043.83,"sma_120":5422.88},{"date":"2025-01-09","open":5060,"high":5070,"low":5025,"close":5065,"volume":2352,"rsi_14":41.91,"sma_20":5056.5,"sma_60":5040.25,"sma_120":5413.29},{"date":"2025-01-10","open":5070,"high":5080,"low":4995,"close":5010,"volume":5862,"rsi_14":51.35,"sma_20":5054.25,"sma_60":5036.33,"sma_120":5405.46},{"date":"2025-01-13","open":5010,"high":5085,"low":4925,"close":5020,"volume":7937,"rsi_14":57.84,"sma_20":5044.25,"sma_60":5033.83,"sma_120":5397.58},{"date":"2025-01-14","open":4980,"high":5060,"low":4980,"close":5030,"volume":2699,"rsi_14":59.22,"sma_20":5037.75,"sma_60":5032.67,"sma_120":5389.29},{"date":"2025-01-15","open":5055,"high":5055,"low":4995,"close":5035,"volume":7175,"rsi_14":53.85,"sma_20":5029.0,"sma_60":5031.75,"sma_120":5381.54},{"date":"2025-01-16","open":4985,"high":5030,"low":4920,"close":4945,"volume":5386,"rsi_14":44.95,"sma_20":5018.0,"sma_60":5028.83,"sma_120":5372.54},{"date":"2025-01-17","open":4900,"high":4980,"low":4900,"close":4945,"volume":1974,"rsi_14":43.4,"sma_20":5006.5,"sma_60":5020.42,"sma_120":5363.54},{"date":"2025-01-20","open":4940,"high":4960,"low":4850,"close":4920,"volume":9818,"rsi_14":35.64,"sma_20":5002.75,"sma_60":5013.25,"sma_120":5354.58},{"date":"2025-01-21","open":4910,"high":4940,"low":4855,"close":4880,"volume":4028,"rsi_14":45.0,"sma_20":4999.75,"sma_60":5003.5,"sma_120":5345.25},{"date":"2025-01-22","open":4860,"high":4880,"low":4700,"close":4720,"volume":12525,"rsi_14":21.65,"sma_20":4989.0,"sma_60":4994.67,"sma_120":5334.58},{"date":"2025-01-23","open":4715,"high":4800,"low":4625,"close":4645,"volume":7421,"rsi_14":11.65,"sma_20":4971.25,"sma_60":4985.08,"sma_120":5319.79},{"date":"2025-01-24","open":4645,"high":4690,"low":4620,"close":4665,"volume":4044,"rsi_14":10.78,"sma_20":4954.5,"sma_60":4977.83,"sma_120":5304.83},{"date":"2025-01-31","open":4665,"high":4785,"low":4655,"close":4655,"volume":5486,"rsi_14":10.78,"sma_20":4936.5,"sma_60":4971.0,"sma_120":5289.96},{"date":"2025-02-03","open":4675,"high":4950,"low":4625,"close":4690,"volume":23870,"rsi_14":16.51,"sma_20":4917.75,"sma_60":4962.83,"sma_120":5276.33},{"date":"2025-02-04","open":4655,"high":4750,"low":4605,"close":4750,"volume":9269,"rsi_14":23.53,"sma_20":4909.25,"sma_60":4956.0,"sma_120":5263.17},{"date":"2025-02-05","open":4705,"high":4835,"low":4695,"close":4820,"volume":4349,"rsi_14":34.43,"sma_20":4900.5,"sma_60":4950.42,"sma_120":5251.17},{"date":"2025-02-06","open":4820,"high":4895,"low":4755,"close":4810,"volume":6326,"rsi_14":32.79,"sma_20":4889.0,"sma_60":4943.83,"sma_120":5238.29},{"date":"2025-02-07","open":4785,"high":4810,"low":4715,"close":4780,"volume":4939,"rsi_14":30.16,"sma_20":4874.75,"sma_60":4936.75,"sma_120":5231.42},{"date":"2025-02-10","open":4780,"high":4790,"low":4705,"close":4775,"volume":5836,"rsi_14":29.37,"sma_20":4860.75,"sma_60":4930.83,"sma_120":5224.42},{"date":"2025-02-11","open":4775,"high":4785,"low":4685,"close":4730,"volume":3622,"rsi_14":31.62,"sma_20":4844.5,"sma_60":4924.75,"sma_120":5216.79},{"date":"2025-02-12","open":4745,"high":4745,"low":4675,"close":4740,"volume":2228,"rsi_14":32.77,"sma_20":4828.25,"sma_60":4918.5,"sma_120":5209.04},{"date":"2025-02-13","open":4700,"high":4800,"low":4680,"close":4745,"volume":5286,"rsi_14":34.78,"sma_20":4815.0,"sma_60":4909.75,"sma_120":5200.67},{"date":"2025-02-14","open":4705,"high":4720,"low":4615,"close":4615,"volume":8372,"rsi_14":30.08,"sma_20":4794.75,"sma_60":4901.33,"sma_120":5191.17},{"date":"2025-02-17","open":4620,"high":4630,"low":4455,"close":4560,"volume":7152,"rsi_14":35.71,"sma_20":4771.25,"sma_60":4894.0,"sma_120":5181.38},{"date":"2025-02-18","open":4560,"high":4620,"low":4560,"close":4575,"volume":4283,"rsi_14":43.0,"sma_20":4748.25,"sma_60":4887.67,"sma_120":5172.0},{"date":"2025-02-19","open":4575,"high":4580,"low":4530,"close":4580,"volume":2671,"rsi_14":41.24,"sma_20":4730.0,"sma_60":4880.58,"sma_120":5163.46},{"date":"2025-02-20","open":4580,"high":4625,"low":4575,"close":4625,"volume":2895,"rsi_14":47.12,"sma_20":4714.0,"sma_60":4874.25,"sma_120":5155.67},{"date":"2025-02-21","open":4640,"high":4745,"low":4595,"close":4670,"volume":5669,"rsi_14":48.11,"sma_20":4701.5,"sma_60":4868.67,"sma_120":5148.75},{"date":"2025-02-24","open":4670,"high":4780,"low":4645,"close":4645,"volume":6444,"rsi_14":39.39,"sma_20":4689.75,"sma_60":4865.25,"sma_120":5142.79},{"date":"2025-02-25","open":4665,"high":4745,"low":4655,"close":4660,"volume":3649,"rsi_14":31.82,"sma_20":4686.75,"sma_60":4864.42,"sma_120":5137.08},{"date":"2025-02-26","open":4660,"high":4665,"low":4520,"close":4640,"volume":4080,"rsi_14":31.11,"sma_20":4686.5,"sma_60":4862.5,"sma_120":5132.71},{"date":"2025-02-27","open":4605,"high":4640,"low":4550,"close":4625,"volume":3097,"rsi_14":32.18,"sma_20":4684.5,"sma_60":4860.17,"sma_120":5128.25},{"date":"2025-02-28","open":4625,"high":4850,"low":4570,"close":4610,"volume":32434,"rsi_14":31.46,"sma_20":4682.25,"sma_60":4857.0,"sma_120":5124.0},{"date":"2025-03-04","open":4610,"high":4655,"low":4535,"close":4600,"volume":4460,"rsi_14":34.15,"sma_20":4677.75,"sma_60":4854.25,"sma_120":5119.21},{"date":"2025-03-05","open":4550,"high":4590,"low":4510,"close":4565,"volume":5400,"rsi_14":29.89,"sma_20":4668.5,"sma_60":4852.58,"sma_120":5115.04},{"date":"2025-03-06","open":4500,"high":4620,"low":4345,"close":4485,"volume":9478,"rsi_14":24.51,"sma_20":4651.75,"sma_60":4848.17,"sma_120":5109.92},{"date":"2025-03-07","open":4480,"high":4570,"low":4400,"close":4525,"volume":6796,"rsi_14":39.29,"sma_20":4637.5,"sma_60":4844.33,"sma_120":5105.67},{"date":"2025-03-10","open":4485,"high":4525,"low":4310,"close":4450,"volume":3946,"rsi_14":37.5,"sma_20":4621.0,"sma_60":4840.08,"sma_120":5101.17},{"date":"2025-03-11","open":4850,"high":5675,"low":4665,"close":4675,"volume":1127282,"rsi_14":57.69,"sma_20":4616.0,"sma_60":4839.75,"sma_120":5086.08},{"date":"2025-03-12","open":4630,"high":4700,"low":4505,"close":4700,"volume":117758,"rsi_14":58.96,"sma_20":4614.5,"sma_60":4837.67,"sma_120":5071.12},{"date":"2025-03-13","open":4635,"high":4740,"low":4540,"close":4650,"volume":48320,"rsi_14":51.85,"sma_20":4610.0,"sma_60":4831.58,"sma_120":5053.71},{"date":"2025-03-14","open":4620,"high":4640,"low":4515,"close":4560,"volume":50797,"rsi_14":42.36,"sma_20":4600.75,"sma_60":4823.33,"sma_120":5037.17},{"date":"2025-03-17","open":4575,"high":4575,"low":4325,"close":4410,"volume":41129,"rsi_14":36.09,"sma_20":4590.5,"sma_60":4809.83,"sma_120":5017.92},{"date":"2025-03-18","open":4380,"high":4450,"low":4345,"close":4400,"volume":18226,"rsi_14":34.52,"sma_20":4582.5,"sma_60":4797.17,"sma_120":4998.88},{"date":"2025-03-19","open":4400,"high":4505,"low":4310,"close":4430,"volume":20854,"rsi_14":37.65,"sma_20":4575.25,"sma_60":4784.17,"sma_120":4982.08},{"date":"2025-03-20","open":4375,"high":4385,"low":4310,"close":4340,"volume":14272,"rsi_14":34.59,"sma_20":4563.25,"sma_60":4770.42,"sma_120":4966.38},{"date":"2025-03-21","open":4340,"high":4360,"low":4275,"close":4285,"volume":15707,"rsi_14":33.16,"sma_20":4546.25,"sma_60":4755.58,"sma_120":4953.62},{"date":"2025-03-24","open":4270,"high":4270,"low":4050,"close":4165,"volume":9426,"rsi_14":29.77,"sma_20":4521.0,"sma_60":4741.75,"sma_120":4941.29},{"date":"2025-03-25","open":4165,"high":5410,"low":4165,"close":5410,"volume":779494,"rsi_14":68.49,"sma_20":4559.25,"sma_60":4749.58,"sma_120":4939.62},{"date":"2025-03-26","open":5730,"high":6275,"low":5010,"close":5410,"volume":571978,"rsi_14":70.98,"sma_20":4596.75,"sma_60":4757.5,"sma_120":4938.46},{"date":"2025-03-27","open":5600,"high":5645,"low":5125,"close":5155,"volume":109046,"rsi_14":63.02,"sma_20":4622.5,"sma_60":4760.08,"sma_120":4933.38},{"date":"2025-03-28","open":5100,"high":5745,"low":5060,"close":5180,"volume":226756,"rsi_14":65.4,"sma_20":4650.25,"sma_60":4763.08,"sma_120":4929.67},{"date":"2025-03-31","open":5565,"high":6730,"low":5505,"close":6730,"volume":861465,"rsi_14":77.81,"sma_20":4756.25,"sma_60":4791.67,"sma_120":4939.08},{"date":"2025-04-01","open":7540,"high":8745,"low":6460,"close":8490,"volume":1603489,"rsi_14":84.9,"sma_20":4950.75,"sma_60":4848.75,"sma_120":4963.25},{"date":"2025-04-02","open":8550,"high":10475,"low":7785,"close":7890,"volume":815821,"rsi_14":77.09,"sma_20":5117.0,"sma_60":4898.25,"sma_120":4983.58},{"date":"2025-04-03","open":9070,"high":9705,"low":7880,"close":8090,"volume":494952,"rsi_14":78.98,"sma_20":5297.25,"sma_60":4949.83,"sma_120":5006.71},{"date":"2025-04-04","open":8900,"high":8960,"low":6965,"close":7400,"volume":162576,"rsi_14":72.55,"sma_20":5441.0,"sma_60":4989.17,"sma_120":5024.08},{"date":"2025-04-07","open":8130,"high":8325,"low":7450,"close":7450,"volume":148528,"rsi_14":72.86,"sma_20":5591.0,"sma_60":5028.92,"sma_120":5040.75},{"date":"2025-04-08","open":7300,"high":7980,"low":6890,"close":7410,"volume":111893,"rsi_14":72.31,"sma_20":5727.75,"sma_60":5068.17,"sma_120":5058.46},{"date":"2025-04-09","open":7825,"high":9585,"low":7410,"close":8415,"volume":971784,"rsi_14":76.83,"sma_20":5913.5,"sma_60":5124.17,"sma_120":5084.0},{"date":"2025-04-10","open":7700,"high":8400,"low":7630,"close":8300,"volume":155596,"rsi_14":76.22,"sma_20":6096.0,"sma_60":5178.08,"sma_120":5109.17},{"date":"2025-04-11","open":8300,"high":10450,"low":8300,"close":8950,"volume":478627,"rsi_14":79.23,"sma_20":6315.5,"sma_60":5243.75,"sma_120":5140.04},{"date":"2025-04-14","open":8735,"high":8950,"low":8410,"close":8510,"volume":68648,"rsi_14":71.0,"sma_20":6520.5,"sma_60":5301.92,"sma_120":5167.88},{"date":"2025-04-15","open":8500,"high":9150,"low":8310,"close":9025,"volume":86486,"rsi_14":72.89,"sma_20":6751.75,"sma_60":5368.5,"sma_120":5200.58},{"date":"2025-04-16","open":9240,"high":9240,"low":8630,"close":9095,"volume":94787,"rsi_14":75.55,"sma_20":6985.0,"sma_60":5436.17,"sma_120":5233.96},{"date":"2025-04-17","open":9225,"high":9225,"low":8705,"close":8780,"volume":49502,"rsi_14":72.5,"sma_20":7207.0,"sma_60":5500.08,"sma_120":5264.46},{"date":"2025-04-18","open":8750,"high":8750,"low":8105,"close":8320,"volume":40392,"rsi_14":61.51,"sma_20":7408.75,"sma_60":5556.33,"sma_120":5288.38},{"date":"2025-04-21","open":8375,"high":8385,"low":8005,"close":8240,"volume":16243,"rsi_14":47.61,"sma_20":7612.5,"sma_60":5611.67,"sma_120":5312.46},{"date":"2025-04-22","open":8240,"high":8600,"low":8050,"close":8050,"volume":35454,"rsi_14":51.66,"sma_20":7744.5,"sma_60":5664.5,"sma_120":5334.0},{"date":"2025-04-23","open":8050,"high":8050,"low":7610,"close":7850,"volume":27672,"rsi_14":47.51,"sma_20":7866.5,"sma_60":5716.67,"sma_120":5355.67},{"date":"2025-04-24","open":7850,"high":9365,"low":7740,"close":8625,"volume":321998,"rsi_14":62.49,"sma_20":8040.0,"sma_60":5783.0,"sma_120":5384.04},{"date":"2025-04-25","open":8625,"high":8785,"low":8065,"close":8495,"volume":59695,"rsi_14":60.48,"sma_20":8205.75,"sma_60":5846.83,"sma_120":5412.33},{"date":"2025-04-28","open":8445,"high":9005,"low":8335,"close":8800,"volume":33475,"rsi_14":63.24,"sma_20":8309.25,"sma_60":5915.92,"sma_120":5443.46},{"date":"2025-04-29","open":8760,"high":9025,"low":8595,"close":8595,"volume":13261,"rsi_14":52.02,"sma_20":8314.5,"sma_60":5981.0,"sma_120":5471.92},{"date":"2025-04-30","open":8640,"high":9100,"low":8525,"close":8550,"volume":35632,"rsi_14":52.85,"sma_20":8347.5,"sma_60":6044.33,"sma_120":5500.17},{"date":"2025-05-02","open":8265,"high":9645,"low":8260,"close":8510,"volume":46362,"rsi_14":44.16,"sma_20":8368.5,"sma_60":6105.83,"sma_120":5528.12},{"date":"2025-05-07","open":8515,"high":8725,"low":8315,"close":8525,"volume":17120,"rsi_14":50.22,"sma_20":8424.75,"sma_60":6167.75,"sma_120":5555.79},{"date":"2025-05-08","open":8450,"high":8650,"low":8405,"close":8430,"volume":6687,"rsi_14":39.83,"sma_20":8473.75,"sma_60":6228.58,"sma_120":5582.67},{"date":"2025-05-09","open":8435,"high":8630,"low":8260,"close":8500,"volume":15540,"rsi_14":39.83,"sma_20":8528.25,"sma_60":6290.67,"sma_120":5610.75},{"date":"2025-05-12","open":8470,"high":8540,"low":8415,"close":8505,"volume":17797,"rsi_14":44.74,"sma_20":8532.75,"sma_60":6353.58,"sma_120":5639.17},{"date":"2025-05-13","open":8500,"high":8550,"low":8255,"close":8255,"volume":20252,"rsi_14":48.65,"sma_20":8530.5,"sma_60":6412.17,"sma_120":5665.33},{"date":"2025-05-14","open":8285,"high":8550,"low":8015,"close":8250,"volume":6901,"rsi_14":50.21,"sma_20":8495.5,"sma_60":6470.58,"sma_120":5690.17},{"date":"2025-05-15","open":8250,"high":8850,"low":8210,"close":8610,"volume":33478,"rsi_14":61.2,"sma_20":8500.5,"sma_60":6537.17,"sma_120":5719.25},{"date":"2025-05-16","open":8510,"high":8825,"low":8400,"close":8550,"volume":13757,"rsi_14":64.83,"sma_20":8476.75,"sma_60":6603.67,"sma_120":5748.83},{"date":"2025-05-19","open":8615,"high":8995,"low":8450,"close":8650,"volume":16059,"rsi_14":50.74,"sma_20":8454.5,"sma_60":6671.58,"sma_120":5779.62},{"date":"2025-05-20","open":8640,"high":8890,"low":8125,"close":8855,"volume":35280,"rsi_14":60.23,"sma_20":8458.25,"sma_60":6742.83,"sma_120":5811.71},{"date":"2025-05-21","open":8855,"high":8855,"low":8510,"close":8510,"volume":7594,"rsi_14":41.94,"sma_20":8467.75,"sma_60":6807.58,"sma_120":5840.92},{"date":"2025-05-22","open":8765,"high":8900,"low":8550,"close":8610,"volume":10922,"rsi_14":50.44,"sma_20":8486.25,"sma_60":6873.25,"sma_120":5870.96},{"date":"2025-05-23","open":8530,"high":8800,"low":8530,"close":8630,"volume":11038,"rsi_14":52.4,"sma_20":8515.25,"sma_60":6939.67,"sma_120":5902.46},{"date":"2025-05-26","open":8635,"high":8645,"low":8400,"close":8400,"volume":9419,"rsi_14":47.04,"sma_20":8542.75,"sma_60":7002.0,"sma_120":5933.21},{"date":"2025-05-27","open":8400,"high":8655,"low":8265,"close":8280,"volume":4959,"rsi_14":43.77,"sma_20":8525.5,"sma_60":7062.67,"sma_120":5962.58},{"date":"2025-05-28","open":8290,"high":8370,"low":7520,"close":7615,"volume":28075,"rsi_14":33.93,"sma_20":8481.5,"sma_60":7112.5,"sma_120":5986.33},{"date":"2025-05-29","open":7725,"high":8325,"low":7670,"close":8295,"volume":17956,"rsi_14":46.74,"sma_20":8456.25,"sma_60":7173.92,"sma_120":6015.46},{"date":"2025-05-30","open":8350,"high":8350,"low":8085,"close":8185,"volume":7546,"rsi_14":45.08,"sma_20":8435.75,"sma_60":7233.67,"sma_120":6043.96},{"date":"2025-06-02","open":8185,"high":8245,"low":8130,"close":8230,"volume":2627,"rsi_14":49.59,"sma_20":8419.75,"sma_60":7294.75,"sma_120":6073.67},{"date":"2025-06-04","open":8140,"high":8430,"low":7750,"close":8205,"volume":5384,"rsi_14":49.27,"sma_20":8404.5,"sma_60":7356.75,"sma_120":6102.46},{"date":"2025-06-05","open":8205,"high":8215,"low":8000,"close":8045,"volume":4300,"rsi_14":40.14,"sma_20":8380.5,"sma_60":7415.42,"sma_120":6129.88},{"date":"2025-06-09","open":8045,"high":8130,"low":7990,"close":8065,"volume":3986,"rsi_14":41.42,"sma_20":8362.25,"sma_60":7475.67,"sma_120":6157.88},{"date":"2025-06-10","open":8065,"high":8140,"low":7950,"close":8095,"volume":3265,"rsi_14":39.93,"sma_20":8342.0,"sma_60":7532.67,"sma_120":6186.21},{"date":"2025-06-11","open":8140,"high":8145,"low":7900,"close":8025,"volume":7068,"rsi_14":34.16,"sma_20":8318.0,"sma_60":7588.08,"sma_120":6212.88},{"date":"2025-06-12","open":8025,"high":8080,"low":7850,"close":7965,"volume":9121,"rsi_14":38.33,"sma_20":8303.5,"sma_60":7643.33,"sma_120":6237.46},{"date":"2025-06-13","open":7965,"high":10250,"low":7910,"close":9150,"volume":667990,"rsi_14":57.89,"sma_20":8348.5,"sma_60":7719.83,"sma_120":6271.58},{"date":"2025-06-16","open":9080,"high":9400,"low":8455,"close":8840,"volume":64230,"rsi_14":52.83,"sma_20":8360.0,"sma_60":7793.67,"sma_120":6301.75},{"date":"2025-06-17","open":8650,"high":11150,"low":8515,"close":9650,"volume":1007366,"rsi_14":64.57,"sma_20":8415.0,"sma_60":7881.17,"sma_120":6339.17},{"date":"2025-06-18","open":9650,"high":9650,"low":9150,"close":9185,"volume":119303,"rsi_14":59.76,"sma_20":8441.75,"sma_60":7960.42,"sma_120":6372.29},{"date":"2025-06-19","open":9110,"high":10300,"low":9050,"close":9150,"volume":282531,"rsi_14":69.16,"sma_20":8456.5,"sma_60":8040.58,"sma_120":6405.5},{"date":"2025-06-20","open":9130,"high":9395,"low":8875,"close":8910,"volume":47231,"rsi_14":58.63,"sma_20":8476.5,"sma_60":8117.67,"sma_120":6436.62},{"date":"2025-06-23","open":9360,"high":10100,"low":9005,"close":9040,"volume":237219,"rsi_14":61.92,"sma_20":8498.0,"sma_60":8198.92,"sma_120":6470.33},{"date":"2025-06-24","open":8950,"high":9020,"low":8660,"close":8780,"volume":38590,"rsi_14":57.24,"sma_20":8505.5,"sma_60":8255.08,"sma_120":6502.33},{"date":"2025-06-25","open":8780,"high":9600,"low":8615,"close":8980,"volume":77133,"rsi_14":59.75,"sma_20":8534.5,"sma_60":8314.58,"sma_120":6536.04},{"date":"2025-06-26","open":8975,"high":10550,"low":8925,"close":9355,"volume":633443,"rsi_14":65.63,"sma_20":8588.25,"sma_60":8384.58,"sma_120":6572.33},{"date":"2025-06-27","open":9355,"high":9855,"low":9180,"close":9360,"volume":108085,"rsi_14":65.51,"sma_20":8675.5,"sma_60":8454.25,"sma_120":6608.67},{"date":"2025-06-30","open":9345,"high":9475,"low":9085,"close":9300,"volume":34979,"rsi_14":64.33,"sma_20":8725.75,"sma_60":8497.08,"sma_120":6644.38},{"date":"2025-07-01","open":9300,"high":9775,"low":9015,"close":9735,"volume":58482,"rsi_14":68.71,"sma_20":8803.25,"sma_60":8517.83,"sma_120":6683.29},{"date":"2025-07-02","open":9610,"high":10925,"low":9600,"close":9850,"volume":222920,"rsi_14":70.38,"sma_20":8884.25,"sma_60":8550.5,"sma_120":6724.38},{"date":"2025-07-03","open":9750,"high":10350,"low":9500,"close":9750,"volume":49687,"rsi_14":58.47,"sma_20":8961.5,"sma_60":8578.17,"sma_120":6764.0},{"date":"2025-07-04","open":9750,"high":10600,"low":9650,"close":10150,"volume":70782,"rsi_14":68.04,"sma_20":9066.75,"sma_60":8624.0,"sma_120":6806.58},{"date":"2025-07-07","open":10250,"high":10300,"low":9875,"close":10100,"volume":33118,"rsi_14":57.84,"sma_20":9168.5,"sma_60":8668.17,"sma_120":6848.54},{"date":"2025-07-08","open":10200,"high":10200,"low":9590,"close":9590,"volume":44487,"rsi_14":56.95,"sma_20":9243.25,"sma_60":8704.5,"sma_120":6886.33},{"date":"2025-07-09","open":9595,"high":9755,"low":9505,"close":9520,"volume":19359,"rsi_14":56.27,"sma_20":9318.0,"sma_60":8722.92,"sma_120":6923.54},{"date":"2025-07-10","open":9450,"high":9595,"low":8965,"close":9520,"volume":40621,"rsi_14":61.25,"sma_20":9395.75,"sma_60":8743.25,"sma_120":6960.67},{"date":"2025-07-11","open":9510,"high":9685,"low":9395,"close":9500,"volume":19459,"rsi_14":58.85,"sma_20":9413.25,"sma_60":8752.42,"sma_120":6998.08},{"date":"2025-07-14","open":9445,"high":9565,"low":9370,"close":9380,"volume":10863,"rsi_14":62.2,"sma_20":9440.25,"sma_60":8766.92,"sma_120":7034.42},{"date":"2025-07-15","open":9400,"high":9445,"low":9175,"close":9185,"volume":10899,"rsi_14":54.18,"sma_20":9417.0,"sma_60":8769.58,"sma_120":7069.04},{"date":"2025-07-16","open":9190,"high":9775,"low":9190,"close":9305,"volume":13400,"rsi_14":48.86,"sma_20":9423.0,"sma_60":8773.08,"sma_120":7104.62},{"date":"2025-07-17","open":9305,"high":9610,"low":9225,"close":9395,"volume":14288,"rsi_14":50.77,"sma_20":9435.25,"sma_60":8783.33,"sma_120":7141.71},{"date":"2025-07-18","open":9500,"high":9520,"low":9325,"close":9330,"volume":8246,"rsi_14":50.66,"sma_20":9456.25,"sma_60":8800.17,"sma_120":7178.25},{"date":"2025-07-21","open":9330,"high":9410,"low":9240,"close":9390,"volume":5969,"rsi_14":40.99,"sma_20":9473.75,"sma_60":8819.33,"sma_120":7215.5},{"date":"2025-07-22","open":9430,"high":9965,"low":9200,"close":9600,"volume":53916,"rsi_14":43.78,"sma_20":9514.75,"sma_60":8845.17,"sma_120":7254.83},{"date":"2025-07-23","open":9590,"high":9800,"low":9440,"close":9440,"volume":16947,"rsi_14":42.51,"sma_20":9537.75,"sma_60":8871.67,"sma_120":7294.17},{"date":"2025-07-24","open":9525,"high":9525,"low":9310,"close":9430,"volume":11777,"rsi_14":28.57,"sma_20":9541.5,"sma_60":8885.08,"sma_120":7334.04},{"date":"2025-07-25","open":9430,"high":9455,"low":9125,"close":9165,"volume":13346,"rsi_14":25.33,"sma_20":9531.75,"sma_60":8896.25,"sma_120":7371.54},{"date":"2025-07-28","open":9050,"high":9310,"low":9050,"close":9175,"volume":9071,"rsi_14":35.13,"sma_20":9525.5,"sma_60":8902.5,"sma_120":7409.21},{"date":"2025-07-29","open":9175,"high":9595,"low":8750,"close":8975,"volume":20790,"rsi_14":32.13,"sma_20":9487.5,"sma_60":8908.83,"sma_120":7444.92},{"date":"2025-07-30","open":8900,"high":9210,"low":8895,"close":9060,"volume":6868,"rsi_14":35.71,"sma_20":9448.0,"sma_60":8917.33,"sma_120":7480.83},{"date":"2025-07-31","open":8895,"high":9310,"low":8850,"close":9180,"volume":14388,"rsi_14":40.64,"sma_20":9419.5,"sma_60":8928.5,"sma_120":7517.17},{"date":"2025-08-01","open":9235,"high":10150,"low":9210,"close":9385,"volume":248695,"rsi_14":50.14,"sma_20":9381.25,"sma_60":8942.83,"sma_120":7555.29},{"date":"2025-08-04","open":9385,"high":9520,"low":9195,"close":9235,"volume":29367,"rsi_14":51.43,"sma_20":9338.0,"sma_60":8956.25,"sma_120":7592.42},{"date":"2025-08-05","open":9220,"high":9325,"low":8820,"close":9250,"volume":31149,"rsi_14":48.33,"sma_20":9321.0,"sma_60":8968.75,"sma_120":7629.71},{"date":"2025-08-06","open":9250,"high":9420,"low":9190,"close":9290,"volume":11827,"rsi_14":46.71,"sma_20":9309.5,"sma_60":8981.83,"sma_120":7667.71},{"date":"2025-08-07","open":9235,"high":9350,"low":9150,"close":9155,"volume":7944,"rsi_14":44.74,"sma_20":9291.25,"sma_60":8996.83,"sma_120":7704.5},{"date":"2025-08-08","open":9245,"high":9350,"low":9160,"close":9275,"volume":8543,"rsi_14":46.67,"sma_20":9280.0,"sma_60":9013.92,"sma_120":7742.25},{"date":"2025-08-11","open":9225,"high":9325,"low":9000,"close":9285,"volume":7453,"rsi_14":39.67,"sma_20":9275.25,"sma_60":9025.17,"sma_120":7781.17},{"date":"2025-08-12","open":9175,"high":9580,"low":9175,"close":9470,"volume":23632,"rsi_14":50.97,"sma_20":9289.5,"sma_60":9040.5,"sma_120":7822.08},{"date":"2025-08-13","open":9455,"high":9570,"low":9265,"close":9510,"volume":16714,"rsi_14":52.53,"sma_20":9299.75,"sma_60":9054.83,"sma_120":7863.21},{"date":"2025-08-14","open":9445,"high":10100,"low":9435,"close":9945,"volume":175503,"rsi_14":72.29,"sma_20":9327.25,"sma_60":9073.0,"sma_120":7907.92},{"date":"2025-08-18","open":9850,"high":10300,"low":9800,"close":9945,"volume":441370,"rsi_14":72.13,"sma_20":9358.0,"sma_60":9096.92,"sma_120":7952.25},{"date":"2025-08-19","open":10025,"high":10225,"low":9390,"close":9955,"volume":456557,"rsi_14":81.61,"sma_20":9386.25,"sma_60":9119.33,"sma_120":7996.29},{"date":"2025-08-20","open":10300,"high":10650,"low":9495,"close":10100,"volume":323721,"rsi_14":82.3,"sma_20":9411.25,"sma_60":9143.83,"sma_120":8041.75},{"date":"2025-08-21","open":9870,"high":10225,"low":9660,"close":10050,"volume":46498,"rsi_14":78.25,"sma_20":9441.75,"sma_60":9171.33,"sma_120":8086.67},{"date":"2025-08-22","open":10000,"high":11000,"low":9845,"close":10800,"volume":80485,"rsi_14":83.93,"sma_20":9510.25,"sma_60":9213.33,"sma_120":8138.0},{"date":"2025-08-25","open":10600,"high":10800,"low":10125,"close":10800,"volume":72845,"rsi_14":90.44,"sma_20":9592.0,"sma_60":9266.42,"sma_120":8189.46},{"date":"2025-08-26","open":10800,"high":10875,"low":10450,"close":10875,"volume":20329,"rsi_14":90.73,"sma_20":9677.0,"sma_60":9309.42,"sma_120":8241.67},{"date":"2025-08-27","open":10800,"high":11250,"low":10425,"close":10600,"volume":40486,"rsi_14":79.37,"sma_20":9758.25,"sma_60":9349.67,"sma_120":8291.67},{"date":"2025-08-28","open":10575,"high":10625,"low":9850,"close":10175,"volume":17545,"rsi_14":70.24,"sma_20":9814.0,"sma_60":9382.08,"sma_120":8338.42},{"date":"2025-08-29","open":10050,"high":10300,"low":9770,"close":9805,"volume":19479,"rsi_14":59.57,"sma_20":9845.25,"sma_60":9408.75,"sma_120":8382.75},{"date":"2025-09-01","open":9835,"high":10100,"low":9765,"close":9965,"volume":25995,"rsi_14":61.64,"sma_20":9874.25,"sma_60":9440.75,"sma_120":8428.08},{"date":"2025-09-02","open":9960,"high":9970,"low":9550,"close":9625,"volume":13787,"rsi_14":52.52,"sma_20":9893.75,"sma_60":9466.75,"sma_120":8471.21},{"date":"2025-09-03","open":9620,"high":9900,"low":9450,"close":9545,"volume":11848,"rsi_14":50.56,"sma_20":9908.5,"sma_60":9490.92,"sma_120":8511.79},{"date":"2025-09-04","open":9550,"high":9695,"low":9400,"close":9465,"volume":7740,"rsi_14":41.3,"sma_20":9917.25,"sma_60":9514.92,"sma_120":8551.5},{"date":"2025-09-05","open":9520,"high":9520,"low":9250,"close":9470,"volume":10060,"rsi_14":41.41,"sma_20":9933.0,"sma_60":9540.0,"sma_120":8591.67},{"date":"2025-09-08","open":9410,"high":9410,"low":9310,"close":9310,"volume":3502,"rsi_14":38.94,"sma_20":9934.75,"sma_60":9542.67,"sma_120":8631.25},{"date":"2025-09-09","open":9315,"high":9490,"low":9240,"close":9335,"volume":2939,"rsi_14":36.31,"sma_20":9937.25,"sma_60":9550.92,"sma_120":8672.29},{"date":"2025-09-10","open":9415,"high":9500,"low":9320,"close":9450,"volume":8753,"rsi_14":39.51,"sma_20":9936.25,"sma_60":9547.58,"sma_120":8714.38},{"date":"2025-09-11","open":9495,"high":9660,"low":9200,"close":9515,"volume":14996,"rsi_14":20.46,"sma_20":9936.5,"sma_60":9553.08,"sma_120":8756.75},{"date":"2025-09-12","open":9515,"high":9850,"low":9425,"close":9750,"volume":9616,"rsi_14":28.22,"sma_20":9926.75,"sma_60":9563.08,"sma_120":8801.83},{"date":"2025-09-15","open":9645,"high":9895,"low":9645,"close":9740,"volume":7080,"rsi_14":25.8,"sma_20":9916.5,"sma_60":9576.92,"sma_120":8847.29},{"date":"2025-09-16","open":9735,"high":10125,"low":9700,"close":10125,"volume":24011,"rsi_14":40.33,"sma_20":9925.0,"sma_60":9595.0,"sma_120":8896.96},{"date":"2025-09-17","open":10200,"high":10350,"low":10050,"close":10125,"volume":10356,"rsi_14":48.77,"sma_20":9926.25,"sma_60":9617.42,"sma_120":8936.25},{"date":"2025-09-18","open":10125,"high":10250,"low":9950,"close":10250,"volume":7379,"rsi_14":62.46,"sma_20":9936.25,"sma_60":9638.58,"sma_120":8976.58},{"date":"2025-09-19","open":10175,"high":10275,"low":9995,"close":9995,"volume":7034,"rsi_14":50.8,"sma_20":9896.0,"sma_60":9649.25,"sma_120":9016.92},{"date":"2025-09-22","open":9900,"high":10425,"low":9900,"close":10375,"volume":23710,"rsi_14":69.53,"sma_20":9874.75,"sma_60":9666.17,"sma_120":9060.21},{"date":"2025-09-23","open":10275,"high":10475,"low":10200,"close":10425,"volume":7427,"rsi_14":73.28,"sma_20":9852.25,"sma_60":9684.92,"sma_120":9091.0},{"date":"2025-09-24","open":10450,"high":10475,"low":9995,"close":10375,"volume":9692,"rsi_14":74.46,"sma_20":9841.0,"sma_60":9695.58,"sma_120":9106.71},{"date":"2025-09-25","open":10375,"high":10375,"low":10050,"close":10100,"volume":2889,"rsi_14":64.79,"sma_20":9837.25,"sma_60":9699.75,"sma_120":9125.12},{"date":"2025-09-26","open":10100,"high":10700,"low":10025,"close":10100,"volume":35569,"rsi_14":70.05,"sma_20":9852.0,"sma_60":9705.58,"sma_120":9141.88},{"date":"2025-09-29","open":9995,"high":10100,"low":9755,"close":9990,"volume":11107,"rsi_14":65.94,"sma_20":9853.25,"sma_60":9702.92,"sma_120":9163.46},{"date":"2025-09-30","open":9910,"high":9990,"low":9840,"close":9850,"volume":4409,"rsi_14":59.62,"sma_20":9864.5,"sma_60":9698.75,"sma_120":9183.46},{"date":"2025-10-01","open":9950,"high":10100,"low":9300,"close":10050,"volume":10115,"rsi_14":62.08,"sma_20":9889.75,"sma_60":9706.42,"sma_120":9205.46},{"date":"2025-10-02","open":9995,"high":10150,"low":9975,"close":10150,"volume":4913,"rsi_14":59.62,"sma_20":9924.0,"sma_60":9716.92,"sma_120":9219.92},{"date":"2025-10-10","open":10025,"high":10050,"low":9250,"close":9550,"volume":25162,"rsi_14":46.44,"sma_20":9928.0,"sma_60":9717.42,"sma_120":9230.33},{"date":"2025-10-13","open":9945,"high":9975,"low":9480,"close":9480,"volume":9566,"rsi_14":36.31,"sma_20":9936.5,"sma_60":9717.08,"sma_120":9234.75},{"date":"2025-10-14","open":9635,"high":9810,"low":9340,"close":9525,"volume":13813,"rsi_14":37.5,"sma_20":9946.0,"sma_60":9719.5,"sma_120":9243.21},{"date":"2025-10-15","open":9415,"high":9585,"low":9390,"close":9450,"volume":5473,"rsi_14":32.98,"sma_20":9946.0,"sma_60":9723.92,"sma_120":9246.75},{"date":"2025-10-16","open":9425,"high":10000,"low":9405,"close":9475,"volume":20393,"rsi_14":37.74,"sma_20":9944.0,"sma_60":9726.75,"sma_120":9249.92},{"date":"2025-10-17","open":9580,"high":9900,"low":9520,"close":9840,"volume":8892,"rsi_14":37.29,"sma_20":9948.5,"sma_60":9734.17,"sma_120":9258.75},{"date":"2025-10-20","open":9685,"high":9950,"low":9680,"close":9750,"volume":16190,"rsi_14":34.27,"sma_20":9949.0,"sma_60":9741.17,"sma_120":9270.67},{"date":"2025-10-21","open":9630,"high":9940,"low":9630,"close":9920,"volume":5396,"rsi_14":39.96,"sma_20":9938.75,"sma_60":9750.0,"sma_120":9284.67},{"date":"2025-10-22","open":9915,"high":10275,"low":9830,"close":10200,"volume":16449,"rsi_14":52.2,"sma_20":9942.5,"sma_60":9760.0,"sma_120":9302.58},{"date":"2025-10-23","open":10100,"high":10850,"low":10100,"close":10675,"volume":32328,"rsi_14":60.47,"sma_20":9963.75,"sma_60":9780.58,"sma_120":9326.12},{"date":"2025-10-24","open":10675,"high":11025,"low":10500,"close":10550,"volume":21039,"rsi_14":60.14,"sma_20":9991.5,"sma_60":9799.25,"sma_120":9342.17},{"date":"2025-10-27","open":10475,"high":10750,"low":10250,"close":10575,"volume":11154,"rsi_14":63.71,"sma_20":10001.5,"sma_60":9822.75,"sma_120":9359.5},{"date":"2025-10-28","open":10600,"high":10875,"low":10525,"close":10700,"volume":7270,"rsi_14":62.65,"sma_20":10015.25,"sma_60":9848.17,"sma_120":9375.33},{"date":"2025-10-29","open":10700,"high":10750,"low":10150,"close":10200,"volume":7375,"rsi_14":50.84,"sma_20":10006.5,"sma_60":9868.58,"sma_120":9388.71},{"date":"2025-10-30","open":10250,"high":10650,"low":10075,"close":10625,"volume":8035,"rsi_14":69.23,"sma_20":10032.75,"sma_60":9894.67,"sma_120":9406.0},{"date":"2025-10-31","open":10750,"high":11025,"low":10360,"close":10450,"volume":14637,"rsi_14":66.72,"sma_20":10050.25,"sma_60":9915.83,"sma_120":9422.17},{"date":"2025-11-03","open":10675,"high":10675,"low":10250,"close":10500,"volume":4869,"rsi_14":66.78,"sma_20":10075.75,"sma_60":9934.42,"sma_120":9438.62},{"date":"2025-11-04","open":10400,"high":10850,"low":10325,"close":10550,"volume":31466,"rsi_14":69.1,"sma_20":10110.75,"sma_60":9956.33,"sma_120":9456.29},{"date":"2025-11-05","open":10750,"high":13425,"low":10600,"close":11600,"volume":869225,"rsi_14":77.21,"sma_20":10188.25,"sma_60":9995.5,"sma_120":9482.12},{"date":"2025-11-06","open":11250,"high":13100,"low":11250,"close":12300,"volume":282887,"rsi_14":79.01,"sma_20":10295.75,"sma_60":10045.67,"sma_120":9513.75},{"date":"2025-11-07","open":13000,"high":14275,"low":11600,"close":11600,"volume":514986,"rsi_14":69.07,"sma_20":10398.25,"sma_60":10086.42,"sma_120":9541.62},{"date":"2025-11-10","open":11600,"high":13400,"low":11425,"close":12700,"volume":197240,"rsi_14":74.05,"sma_20":10559.25,"sma_60":10143.5,"sma_120":9578.71},{"date":"2025-11-11","open":12600,"high":13075,"low":11900,"close":12450,"volume":164531,"rsi_14":69.57,"sma_20":10705.5,"sma_60":10196.25,"sma_120":9610.71},{"date":"2025-11-12","open":12175,"high":13025,"low":11625,"close":12575,"volume":122703,"rsi_14":67.59,"sma_20":10861.75,"sma_60":10248.0,"sma_120":9644.25},{"date":"2025-11-13","open":12425,"high":12575,"low":11925,"close":11925,"volume":32546,"rsi_14":61.6,"sma_20":10984.25,"sma_60":10288.25,"sma_120":9671.54},{"date":"2025-11-14","open":12750,"high":12850,"low":12000,"close":12000,"volume":78328,"rsi_14":61.92,"sma_20":11092.25,"sma_60":10322.5,"sma_120":9697.75},{"date":"2025-11-17","open":11850,"high":12250,"low":11125,"close":12075,"volume":47056,"rsi_14":61.6,"sma_20":11208.5,"sma_60":10358.0,"sma_120":9727.46},{"date":"2025-11-18","open":12100,"high":13425,"low":11800,"close":12850,"volume":233408,"rsi_14":71.37,"sma_20":11355.0,"sma_60":10406.25,"sma_120":9762.79},{"date":"2025-11-19","open":12625,"high":13450,"low":11800,"close":12000,"volume":130968,"rsi_14":60.38,"sma_20":11445.0,"sma_60":10437.92,"sma_120":9790.88},{"date":"2025-11-20","open":11700,"high":11925,"low":11550,"close":11850,"volume":27677,"rsi_14":60.61,"sma_20":11503.75,"sma_60":10467.92,"sma_120":9819.62},{"date":"2025-11-21","open":12450,"high":13400,"low":11950,"close":12025,"volume":215674,"rsi_14":61.34,"sma_20":11577.5,"sma_60":10488.33,"sma_120":9850.83},{"date":"2025-11-24","open":11900,"high":12425,"low":11775,"close":12200,"volume":27889,"rsi_14":62.04,"sma_20":11658.75,"sma_60":10511.67,"sma_120":9889.04},{"date":"2025-11-25","open":11950,"high":12375,"low":11800,"close":11800,"volume":27967,"rsi_14":51.61,"sma_20":11713.75,"sma_60":10527.08,"sma_120":9918.25},{"date":"2025-11-26","open":11775,"high":12400,"low":11225,"close":12250,"volume":81085,"rsi_14":49.58,"sma_20":11816.25,"sma_60":10554.58,"sma_120":9952.12},{"date":"2025-11-27","open":12050,"high":12775,"low":11925,"close":12550,"volume":33168,"rsi_14":58.56,"sma_20":11912.5,"sma_60":10594.17,"sma_120":9988.12},{"date":"2025-11-28","open":12825,"high":13225,"low":12300,"close":12450,"volume":74650,"rsi_14":47.25,"sma_20":12012.5,"sma_60":10638.25,"sma_120":10023.5},{"date":"2025-12-01","open":12325,"high":13100,"low":12150,"close":12800,"volume":45628,"rsi_14":53.76,"sma_20":12127.5,"sma_60":10685.5,"sma_120":10063.12},{"date":"2025-12-02","open":12625,"high":12700,"low":12325,"close":12325,"volume":27688,"rsi_14":47.5,"sma_20":12216.25,"sma_60":10730.5,"sma_120":10098.62},{"date":"2025-12-03","open":12300,"high":12550,"low":12275,"close":12350,"volume":17930,"rsi_14":54.86,"sma_20":12253.75,"sma_60":10777.25,"sma_120":10134.08},{"date":"2025-12-04","open":12350,"high":12500,"low":12100,"close":12200,"volume":17522,"rsi_14":52.25,"sma_20":12248.75,"sma_60":10822.83,"sma_120":10168.88},{"date":"2025-12-05","open":12275,"high":12325,"low":12050,"close":12050,"volume":12617,"rsi_14":49.72,"sma_20":12271.25,"sma_60":10865.83,"sma_120":10202.92},{"date":"2025-12-08","open":12050,"high":12150,"low":11625,"close":11750,"volume":21117,"rsi_14":36.42,"sma_20":12223.75,"sma_60":10906.5,"sma_120":10224.58},{"date":"2025-12-09","open":11750,"high":11875,"low":11000,"close":11700,"volume":14707,"rsi_14":45.38,"sma_20":12186.25,"sma_60":10945.92,"sma_120":10248.42},{"date":"2025-12-10","open":11600,"high":11675,"low":11250,"close":11400,"volume":14378,"rsi_14":43.38,"sma_20":12127.5,"sma_60":10978.42,"sma_120":10263.0},{"date":"2025-12-11","open":11300,"high":12050,"low":11250,"close":11825,"volume":20211,"rsi_14":47.26,"sma_20":12122.5,"sma_60":11016.92,"sma_120":10285.0},{"date":"2025-12-12","open":11625,"high":11775,"low":11350,"close":11350,"volume":13977,"rsi_14":39.24,"sma_20":12090.0,"sma_60":11043.58,"sma_120":10303.33},{"date":"2025-12-15","open":11675,"high":11950,"low":11350,"close":11500,"volume":9432,"rsi_14":45.95,"sma_20":12061.25,"sma_60":11072.92,"sma_120":10324.92},{"date":"2025-12-16","open":11525,"high":11950,"low":11375,"close":11750,"volume":17873,"rsi_14":42.86,"sma_20":12006.25,"sma_60":11100.0,"sma_120":10347.5},{"date":"2025-12-17","open":11750,"high":11750,"low":11250,"close":11450,"volume":14556,"rsi_14":34.29,"sma_20":11978.75,"sma_60":11122.08,"sma_120":10369.75},{"date":"2025-12-18","open":11500,"high":11600,"low":10800,"close":10925,"volume":15873,"rsi_14":30.57,"sma_20":11932.5,"sma_60":11133.33,"sma_120":10385.96},{"date":"2025-12-19","open":10925,"high":11125,"low":10800,"close":10975,"volume":11731,"rsi_14":24.83,"sma_20":11880.0,"sma_60":11149.67,"sma_120":10399.46},{"date":"2025-12-22","open":10875,"high":11050,"low":10600,"close":10600,"volume":8564,"rsi_14":25.53,"sma_20":11800.0,"sma_60":11153.42,"sma_120":10409.79},{"date":"2025-12-23","open":10675,"high":10700,"low":10500,"close":10625,"volume":6489,"rsi_14":25.53,"sma_20":11741.25,"sma_60":11156.75,"sma_120":10420.83},{"date":"2025-12-24","open":10525,"high":10675,"low":10150,"close":10325,"volume":9114,"rsi_14":24.49,"sma_20":11645.0,"sma_60":11155.92,"sma_120":10425.75},{"date":"2025-12-26","open":10325,"high":10475,"low":10000,"close":10400,"volume":12381,"rsi_14":27.08,"sma_20":11537.5,"sma_60":11160.92,"sma_120":10430.33},{"date":"2025-12-29","open":10250,"high":10500,"low":10075,"close":10350,"volume":5278,"rsi_14":29.1,"sma_20":11432.5,"sma_60":11165.08,"sma_120":10435.33},{"date":"2025-12-30","open":10350,"high":10425,"low":10125,"close":10150,"volume":3594,"rsi_14":27.86,"sma_20":11300.0,"sma_60":11167.75,"sma_120":10435.33},{"date":"2026-01-02","open":10125,"high":10475,"low":10125,"close":10475,"volume":4635,"rsi_14":36.88,"sma_20":11207.5,"sma_60":11178.17,"sma_120":10438.46},{"date":"2026-01-05","open":10500,"high":11000,"low":10275,"close":10500,"volume":8013,"rsi_14":28.8,"sma_20":11115.0,"sma_60":11185.67,"sma_120":10446.04},{"date":"2026-01-06","open":10450,"high":10650,"low":10175,"close":10175,"volume":5629,"rsi_14":30.25,"sma_20":11013.75,"sma_60":11186.08,"sma_120":10451.5},{"date":"2026-01-07","open":10275,"high":12350,"low":9500,"close":11250,"volume":196815,"rsi_14":46.79,"sma_20":10973.75,"sma_60":11214.42,"sma_120":10465.92},{"date":"2026-01-08","open":11300,"high":11550,"low":10725,"close":11225,"volume":30456,"rsi_14":42.86,"sma_20":10947.5,"sma_60":11243.5,"sma_120":10480.29},{"date":"2026-01-09","open":11100,"high":11600,"low":10650,"close":10825,"volume":24601,"rsi_14":41.72,"sma_20":10903.75,"sma_60":11265.17,"sma_120":10492.33},{"date":"2026-01-12","open":10650,"high":11200,"low":10500,"close":11000,"volume":17172,"rsi_14":51.09,"sma_20":10883.75,"sma_60":11291.0,"sma_120":10507.46},{"date":"2026-01-13","open":11000,"high":11175,"low":10825,"close":10850,"volume":9136,"rsi_14":48.23,"sma_20":10835.0,"sma_60":11313.92,"sma_120":10520.33},{"date":"2026-01-14","open":11175,"high":11350,"low":10850,"close":10950,"volume":16020,"rsi_14":55.38,"sma_20":10815.0,"sma_60":11332.42,"sma_120":10533.29},{"date":"2026-01-15","open":10925,"high":11250,"low":10725,"close":10725,"volume":8104,"rsi_14":51.45,"sma_20":10776.25,"sma_60":11348.67,"sma_120":10544.92},{"date":"2026-01-16","open":10725,"high":10825,"low":10450,"close":10475,"volume":5633,"rsi_14":52.21,"sma_20":10712.5,"sma_60":11357.92,"sma_120":10553.96},{"date":"2026-01-19","open":10700,"high":10900,"low":10600,"close":10800,"volume":7073,"rsi_14":55.48,"sma_20":10680.0,"sma_60":11367.92,"sma_120":10563.96},{"date":"2026-01-20","open":10850,"high":11750,"low":10625,"close":11500,"volume":81429,"rsi_14":63.37,"sma_20":10708.75,"sma_60":11381.67,"sma_120":10581.12},{"date":"2026-01-21","open":12050,"high":12750,"low":11100,"close":11375,"volume":186589,"rsi_14":64.5,"sma_20":10728.75,"sma_60":11395.42,"sma_120":10597.33},{"date":"2026-01-22","open":11250,"high":11675,"low":10800,"close":11425,"volume":22799,"rsi_14":62.03,"sma_20":10770.0,"sma_60":11409.58,"sma_120":10616.17},{"date":"2026-01-23","open":11350,"high":11750,"low":11225,"close":11350,"volume":22741,"rsi_14":60.62,"sma_20":10806.25,"sma_60":11420.42,"sma_120":10634.29},{"date":"2026-01-26","open":11350,"high":11450,"low":11075,"close":11400,"volume":18815,"rsi_14":66.44,"sma_20":10860.0,"sma_60":11440.42,"sma_120":10654.5},{"date":"2026-01-27","open":11300,"high":11475,"low":11075,"close":11075,"volume":13019,"rsi_14":47.06,"sma_20":10893.75,"sma_60":11447.92,"sma_120":10671.29},{"date":"2026-01-28","open":11100,"high":11150,"low":10500,"close":10800,"volume":13602,"rsi_14":43.41,"sma_20":10916.25,"sma_60":11453.75,"sma_120":10684.79},{"date":"2026-01-29","open":10650,"high":11700,"low":10650,"close":11175,"volume":41361,"rsi_14":55.47,"sma_20":10967.5,"sma_60":11465.0,"sma_120":10699.71},{"date":"2026-01-30","open":11100,"high":11700,"low":11025,"close":11425,"volume":28245,"rsi_14":56.49,"sma_20":11015.0,"sma_60":11479.58,"sma_120":10717.96},{"date":"2026-02-02","open":11425,"high":12500,"low":11075,"close":12175,"volume":194502,"rsi_14":67.1,"sma_20":11098.75,"sma_60":11489.17,"sma_120":10742.33},{"date":"2026-02-03","open":11425,"high":11575,"low":11175,"close":11250,"volume":41443,"rsi_14":53.19,"sma_20":11152.5,"sma_60":11471.67,"sma_120":10758.67},{"date":"2026-02-04","open":11250,"high":11900,"low":11250,"close":11775,"volume":34555,"rsi_14":60.5,"sma_20":11178.75,"sma_60":11474.58,"sma_120":10780.5},{"date":"2026-02-05","open":11975,"high":12450,"low":11750,"close":11875,"volume":80774,"rsi_14":64.43,"sma_20":11211.25,"sma_60":11460.83,"sma_120":10802.17},{"date":"2026-02-06","open":12250,"high":15425,"low":11700,"close":11925,"volume":1600466,"rsi_14":62.3,"sma_20":11266.25,"sma_60":11452.08,"sma_120":10824.17},{"date":"2026-02-09","open":11800,"high":12100,"low":11375,"close":11625,"volume":70501,"rsi_14":51.5,"sma_20":11297.5,"sma_60":11436.25,"sma_120":10842.12},{"date":"2026-02-10","open":11550,"high":12325,"low":11525,"close":11975,"volume":91289,"rsi_14":56.82,"sma_20":11353.75,"sma_60":11437.08,"sma_120":10862.67},{"date":"2026-02-11","open":11950,"high":12475,"low":11850,"close":11975,"volume":52137,"rsi_14":56.32,"sma_20":11405.0,"sma_60":11436.67,"sma_120":10879.58},{"date":"2026-02-12","open":11975,"high":12200,"low":11825,"close":12200,"volume":28121,"rsi_14":59.44,"sma_20":11478.75,"sma_60":11438.75,"sma_120":10898.38},{"date":"2026-02-13","open":12700,"high":12700,"low":11975,"close":12000,"volume":93241,"rsi_14":56.45,"sma_20":11555.0,"sma_60":11424.58,"sma_120":10915.42},{"date":"2026-02-19","open":11850,"high":12125,"low":11750,"close":12100,"volume":30766,"rsi_14":61.58,"sma_20":11620.0,"sma_60":11426.25,"sma_120":10932.08},{"date":"2026-02-20","open":12100,"high":12725,"low":11975,"close":12475,"volume":41259,"rsi_14":68.51,"sma_20":11668.75,"sma_60":11436.67,"sma_120":10952.29},{"date":"2026-02-23","open":12350,"high":12750,"low":12200,"close":12650,"volume":62088,"rsi_14":67.05,"sma_20":11732.5,"sma_60":11447.08,"sma_120":10967.71},{"date":"2026-02-24","open":12750,"high":12750,"low":12275,"close":12350,"volume":37254,"rsi_14":60.57,"sma_20":11778.75,"sma_60":11449.58,"sma_120":10980.62},{"date":"2026-02-25","open":12150,"high":12625,"low":12125,"close":12225,"volume":33470,"rsi_14":50.67,"sma_20":11822.5,"sma_60":11456.67,"sma_120":10991.88},{"date":"2026-02-26","open":12175,"high":12400,"low":11975,"close":11975,"volume":34302,"rsi_14":61.79,"sma_20":11851.25,"sma_60":11452.08,"sma_120":11003.33},{"date":"2026-02-27","open":12175,"high":12400,"low":11100,"close":11275,"volume":78040,"rsi_14":42.31,"sma_20":11861.25,"sma_60":11430.83,"sma_120":11012.5},{"date":"2026-03-03","open":11275,"high":11625,"low":11000,"close":11000,"volume":35242,"rsi_14":37.23,"sma_20":11871.25,"sma_60":11406.67,"sma_120":11022.46},{"date":"2026-03-04","open":10950,"high":10950,"low":9950,"close":9950,"volume":29239,"rsi_14":27.68,"sma_20":11810.0,"sma_60":11359.17,"sma_120":11022.33},{"date":"2026-03-05","open":10075,"high":10675,"low":10000,"close":10550,"volume":20732,"rsi_14":38.62,"sma_20":11766.25,"sma_60":11329.58,"sma_120":11030.04},{"date":"2026-03-06","open":10325,"high":10750,"low":10175,"close":10300,"volume":16576,"rsi_14":31.89,"sma_20":11672.5,"sma_60":11295.42,"sma_120":11036.33},{"date":"2026-03-09","open":10300,"high":10300,"low":9675,"close":9805,"volume":21347,"rsi_14":28.81,"sma_20":11600.25,"sma_60":11255.5,"sma_120":11039.17},{"date":"2026-03-10","open":9980,"high":10075,"low":9835,"close":9925,"volume":8015,"rsi_14":27.32,"sma_20":11507.75,"sma_60":11220.08,"sma_120":11042.96},{"date":"2026-03-11","open":9925,"high":10475,"low":9865,"close":10250,"volume":7843,"rsi_14":32.98,"sma_20":11426.5,"sma_60":11195.08,"sma_120":11050.79},{"date":"2026-03-12","open":10175,"high":10325,"low":10100,"close":10150,"volume":3223,"rsi_14":31.03,"sma_20":11337.75,"sma_60":11169.25,"sma_120":11057.58},{"date":"2026-03-13","open":10075,"high":10300,"low":9965,"close":10200,"volume":4608,"rsi_14":26.38,"sma_20":11266.5,"sma_60":11149.25,"sma_120":11063.83},{"date":"2026-03-16","open":10200,"high":10275,"low":9875,"close":9875,"volume":9393,"rsi_14":22.05,"sma_20":11161.5,"sma_60":11116.75,"sma_120":11066.83},{"date":"2026-03-17","open":9975,"high":10175,"low":9850,"close":9955,"volume":6922,"rsi_14":24.76,"sma_20":11060.5,"sma_60":11093.5,"sma_120":11068.54},{"date":"2026-03-18","open":10050,"high":10550,"low":9935,"close":10175,"volume":22442,"rsi_14":28.82,"sma_20":10959.25,"sma_60":11071.42,"sma_120":11072.17},{"date":"2026-03-19","open":10150,"high":10300,"low":9990,"close":10100,"volume":5718,"rsi_14":29.9,"sma_20":10864.25,"sma_60":11043.92,"sma_120":11071.96},{"date":"2026-03-20","open":10175,"high":10250,"low":9990,"close":10100,"volume":8557,"rsi_14":35.18,"sma_20":10764.25,"sma_60":11021.42,"sma_120":11071.75},{"date":"2026-03-23","open":10100,"high":10200,"low":9500,"close":9605,"volume":15835,"rsi_14":33.33,"sma_20":10620.75,"sma_60":10999.42,"sma_120":11066.38},{"date":"2026-03-24","open":9610,"high":9825,"low":9600,"close":9790,"volume":7604,"rsi_14":47.59,"sma_20":10477.75,"sma_60":10979.67,"sma_120":11064.67},{"date":"2026-03-25","open":9710,"high":10100,"low":9705,"close":9980,"volume":6654,"rsi_14":40.21,"sma_20":10359.25,"sma_60":10969.33,"sma_120":11061.38},{"date":"2026-03-26","open":10200,"high":10225,"low":9905,"close":10025,"volume":7847,"rsi_14":44.92,"sma_20":10249.25,"sma_60":10959.33,"sma_120":11058.04},{"date":"2026-03-27","open":10000,"high":10025,"low":9425,"close":9715,"volume":3679,"rsi_14":48.21,"sma_20":10136.25,"sma_60":10949.17,"sma_120":11052.54},{"date":"2026-03-30","open":9715,"high":9935,"low":9435,"close":9760,"volume":2869,"rsi_14":46.63,"sma_20":10060.5,"sma_60":10938.5,"sma_120":11049.71},{"date":"2026-03-31","open":9760,"high":9825,"low":9350,"close":9375,"volume":2930,"rsi_14":32.53,"sma_20":9979.25,"sma_60":10922.25,"sma_120":11043.67},{"date":"2026-04-01","open":9870,"high":9875,"low":9500,"close":9645,"volume":1846,"rsi_14":40.56,"sma_20":9964.0,"sma_60":10913.83,"sma_120":11040.79},{"date":"2026-04-02","open":9800,"high":9900,"low":8855,"close":9110,"volume":9674,"rsi_14":32.75,"sma_20":9892.0,"sma_60":10891.08,"sma_120":11034.62},{"date":"2026-04-03","open":9145,"high":9435,"low":9140,"close":9270,"volume":7702,"rsi_14":39.9,"sma_20":9840.5,"sma_60":10870.58,"sma_120":11028.12},{"date":"2026-04-06","open":9270,"high":9660,"low":9150,"close":9420,"volume":4603,"rsi_14":41.27,"sma_20":9821.25,"sma_60":10858.0,"sma_120":11022.04},{"date":"2026-04-07","open":9730,"high":9730,"low":9365,"close":9440,"volume":1481,"rsi_14":37.17,"sma_20":9797.0,"sma_60":10827.83,"sma_120":11021.12},{"date":"2026-04-08","open":9620,"high":9620,"low":9345,"close":9545,"volume":6209,"rsi_14":40.41,"sma_20":9761.75,"sma_60":10799.83,"sma_120":11021.67},{"date":"2026-04-09","open":9550,"high":9640,"low":9215,"close":9340,"volume":5917,"rsi_14":37.74,"sma_20":9721.25,"sma_60":10775.08,"sma_120":11020.12},{"date":"2026-04-10","open":9500,"high":9855,"low":9350,"close":9790,"volume":4673,"rsi_14":53.03,"sma_20":9700.75,"sma_60":10754.92,"sma_120":11022.96},{"date":"2026-04-13","open":9790,"high":9790,"low":9495,"close":9520,"volume":4840,"rsi_14":45.7,"sma_20":9683.0,"sma_60":10732.75,"sma_120":11023.33},{"date":"2026-04-14","open":9570,"high":9745,"low":9550,"close":9720,"volume":2764,"rsi_14":45.87,"sma_20":9671.25,"sma_60":10712.25,"sma_120":11022.33},{"date":"2026-04-15","open":9720,"high":9885,"low":9720,"close":9825,"volume":6888,"rsi_14":46.88,"sma_20":9653.75,"sma_60":10697.25,"sma_120":11022.96},{"date":"2026-04-16","open":9820,"high":10175,"low":9730,"close":10175,"volume":9613,"rsi_14":57.08,"sma_20":9657.5,"sma_60":10692.25,"sma_120":11025.08},{"date":"2026-04-17","open":10100,"high":10150,"low":9910,"close":9940,"volume":4792,"rsi_14":52.62,"sma_20":9649.5,"sma_60":10677.92,"sma_120":11022.92},{"date":"2026-04-20","open":9940,"high":10050,"low":9800,"close":9990,"volume":5508,"rsi_14":59.9,"sma_20":9668.75,"sma_60":10652.75,"sma_120":11017.21},{"date":"2026-04-21","open":9990,"high":10075,"low":9750,"close":9825,"volume":2456,"rsi_14":53.0,"sma_20":9670.5,"sma_60":10626.92,"sma_120":11011.17},{"date":"2026-04-22","open":9825,"high":10000,"low":9730,"close":9905,"volume":2063,"rsi_14":65.62,"sma_20":9666.75,"sma_60":10601.58,"sma_120":11005.58},{"date":"2026-04-23","open":9825,"high":9985,"low":9510,"close":9670,"volume":22316,"rsi_14":57.63,"sma_20":9649.0,"sma_60":10573.58,"sma_120":10997.0},{"date":"2026-04-24","open":9680,"high":9860,"low":9375,"close":9420,"volume":48644,"rsi_14":50.0,"sma_20":9634.25,"sma_60":10540.58,"sma_120":10990.5},{"date":"2026-04-27","open":9500,"high":9500,"low":9075,"close":9185,"volume":19825,"rsi_14":45.66,"sma_20":9605.5,"sma_60":10509.08,"sma_120":10978.5},{"date":"2026-04-28","open":9200,"high":9300,"low":9090,"close":9160,"volume":12576,"rsi_14":43.26,"sma_20":9594.75,"sma_60":10481.75,"sma_120":10967.75},{"date":"2026-04-29","open":9165,"high":9220,"low":8975,"close":9005,"volume":8726,"rsi_14":44.03,"sma_20":9562.75,"sma_60":10445.58,"sma_120":10955.29},{"date":"2026-04-30","open":9005,"high":9085,"low":8290,"close":8385,"volume":44510,"rsi_14":26.39,"sma_20":9526.5,"sma_60":10394.92,"sma_120":10937.25},{"date":"2026-05-04","open":8380,"high":8400,"low":8080,"close":8190,"volume":29387,"rsi_14":27.07,"sma_20":9472.5,"sma_60":10328.5,"sma_120":10908.83},{"date":"2026-05-06","open":8225,"high":8225,"low":7430,"close":7530,"volume":39028,"rsi_14":17.41,"sma_20":9378.0,"sma_60":10266.5,"sma_120":10869.08},{"date":"2026-05-07","open":7705,"high":7705,"low":7350,"close":7695,"volume":11742,"rsi_14":18.86,"sma_20":9290.75,"sma_60":10198.5,"sma_120":10836.54},{"date":"2026-05-08","open":7655,"high":7900,"low":7655,"close":7865,"volume":8502,"rsi_14":14.35,"sma_20":9206.75,"sma_60":10131.67,"sma_120":10796.25},{"date":"2026-05-11","open":7860,"high":7880,"low":7490,"close":7545,"volume":7015,"rsi_14":13.98,"sma_20":9117.0,"sma_60":10058.67,"sma_120":10755.38},{"date":"2026-05-12","open":7520,"high":7900,"low":7455,"close":7530,"volume":12925,"rsi_14":12.61,"sma_20":9004.0,"sma_60":9990.42,"sma_120":10713.33},{"date":"2026-05-13","open":7415,"high":7680,"low":7415,"close":7550,"volume":6341,"rsi_14":13.83,"sma_20":8905.5,"sma_60":9916.67,"sma_120":10676.88},{"date":"2026-05-14","open":7520,"high":7550,"low":7305,"close":7430,"volume":6845,"rsi_14":11.15,"sma_20":8791.0,"sma_60":9840.92,"sma_120":10638.79},{"date":"2026-05-15","open":7430,"high":7790,"low":7350,"close":7480,"volume":12540,"rsi_14":13.5,"sma_20":8673.75,"sma_60":9762.25,"sma_120":10600.5},{"date":"2026-05-18","open":7480,"high":7615,"low":7270,"close":7270,"volume":11661,"rsi_14":13.68,"sma_20":8528.5,"sma_60":9683.42,"sma_120":10554.0},{"date":"2026-05-19","open":7270,"high":7380,"low":7005,"close":7205,"volume":6143,"rsi_14":14.52,"sma_20":8391.75,"sma_60":9601.83,"sma_120":10514.04},{"date":"2026-05-20","open":7190,"high":7200,"low":6850,"close":6915,"volume":4792,"rsi_14":13.26,"sma_20":8238.0,"sma_60":9509.17,"sma_120":10472.92},{"date":"2026-05-21","open":6915,"high":7200,"low":6760,"close":6775,"volume":8413,"rsi_14":13.32,"sma_20":8085.5,"sma_60":9411.25,"sma_120":10429.17},{"date":"2026-05-22","open":6845,"high":7145,"low":6845,"close":7110,"volume":5875,"rsi_14":26.86,"sma_20":7945.75,"sma_60":9323.92,"sma_120":10386.75},{"date":"2026-05-26","open":7110,"high":7195,"low":7025,"close":7050,"volume":3429,"rsi_14":28.24,"sma_20":7814.75,"sma_60":9237.67,"sma_120":10347.17},{"date":"2026-05-27","open":7050,"high":7050,"low":6500,"close":6585,"volume":8935,"rsi_14":30.52,"sma_20":7673.0,"sma_60":9147.83,"sma_120":10299.96},{"date":"2026-05-28","open":6585,"high":6770,"low":6520,"close":6615,"volume":4749,"rsi_14":26.42,"sma_20":7544.5,"sma_60":9070.17,"sma_120":10250.5},{"date":"2026-05-29","open":6615,"high":6665,"low":6185,"close":6185,"volume":12578,"rsi_14":17.06,"sma_20":7395.75,"sma_60":8989.92,"sma_120":10198.29},{"date":"2026-06-01","open":6200,"high":6225,"low":5800,"close":6000,"volume":12873,"rsi_14":18.01,"sma_20":7245.5,"sma_60":8924.08,"sma_120":10141.62},{"date":"2026-06-02","open":6000,"high":6000,"low":5735,"close":5995,"volume":7668,"rsi_14":18.09,"sma_20":7126.0,"sma_60":8848.17,"sma_120":10088.88},{"date":"2026-06-04","open":5945,"high":6300,"low":5800,"close":6300,"volume":4223,"rsi_14":26.77,"sma_20":7031.5,"sma_60":8781.5,"sma_120":10038.46},{"date":"2026-06-05","open":6360,"high":6990,"low":6000,"close":6240,"volume":36374,"rsi_14":27.38,"sma_20":6967.0,"sma_60":8722.08,"sma_120":9988.79},{"date":"2026-06-08","open":6830,"high":8110,"low":6320,"close":8110,"volume":601268,"rsi_14":57.08,"sma_20":6987.75,"sma_60":8691.83,"sma_120":9955.96},{"date":"2026-06-09","open":8215,"high":9305,"low":6700,"close":6735,"volume":766218,"rsi_14":45.24,"sma_20":6931.25,"sma_60":8633.25,"sma_120":9914.17},{"date":"2026-06-10","open":7215,"high":8600,"low":6775,"close":7800,"volume":1034484,"rsi_14":54.5,"sma_20":6944.0,"sma_60":8594.08,"sma_120":9881.67},{"date":"2026-06-11","open":8580,"high":9005,"low":6805,"close":6875,"volume":654836,"rsi_14":49.72,"sma_20":6911.25,"sma_60":8538.67,"sma_120":9843.96},{"date":"2026-06-12","open":6705,"high":7185,"low":6505,"close":6945,"volume":96475,"rsi_14":51.18,"sma_20":6881.0,"sma_60":8489.83,"sma_120":9803.29},{"date":"2026-06-15","open":6880,"high":7150,"low":6615,"close":6835,"volume":47183,"rsi_14":48.02,"sma_20":6851.25,"sma_60":8437.83,"sma_120":9765.67},{"date":"2026-06-16","open":6770,"high":7265,"low":6670,"close":6825,"volume":106915,"rsi_14":48.37,"sma_20":6818.5,"sma_60":8382.0,"sma_120":9726.71},{"date":"2026-06-17","open":6925,"high":7035,"low":6660,"close":6785,"volume":81243,"rsi_14":51.54,"sma_20":6794.25,"sma_60":8326.75,"sma_120":9685.33},{"date":"2026-06-18","open":6790,"high":7010,"low":6400,"close":6400,"volume":66943,"rsi_14":48.43,"sma_20":6754.0,"sma_60":8265.08,"sma_120":9643.25},{"date":"2026-06-19","open":6325,"high":8285,"low":5985,"close":6940,"volume":1110648,"rsi_14":55.44,"sma_20":6755.25,"sma_60":8220.67,"sma_120":9610.04},{"date":"2026-06-22","open":7335,"high":8065,"low":6820,"close":7090,"volume":554709,"rsi_14":57.89,"sma_20":6771.0,"sma_60":8175.67,"sma_120":9577.67},{"date":"2026-06-23","open":7125,"high":9185,"low":7050,"close":7500,"volume":1059260,"rsi_14":60.29,"sma_20":6790.5,"sma_60":8134.33,"sma_120":9551.83},{"date":"2026-06-24","open":7420,"high":8180,"low":7130,"close":7365,"volume":439761,"rsi_14":57.45,"sma_20":6806.25,"sma_60":8090.0,"sma_120":9524.67},{"date":"2026-06-25","open":7215,"high":7550,"low":7050,"close":7230,"volume":144752,"rsi_14":56.86,"sma_20":6838.5,"sma_60":8048.58,"sma_120":9498.88},{"date":"2026-06-26","open":7340,"high":8050,"low":6005,"close":6450,"volume":390781,"rsi_14":36.46,"sma_20":6830.25,"sma_60":7993.42,"sma_120":9465.96},{"date":"2026-06-29","open":6450,"high":6515,"low":6020,"close":6210,"volume":77926,"rsi_14":44.74,"sma_20":6831.5,"sma_60":7940.67,"sma_120":9431.46},{"date":"2026-06-30","open":6200,"high":6255,"low":5450,"close":5520,"volume":82467,"rsi_14":25.32,"sma_20":6807.5,"sma_60":7871.92,"sma_120":9392.88},{"date":"2026-07-01","open":5520,"high":5695,"low":5325,"close":5620,"volume":78544,"rsi_14":33.47,"sma_20":6788.75,"sma_60":7813.75,"sma_120":9352.42},{"date":"2026-07-02","open":5925,"high":6785,"low":5705,"close":5975,"volume":338510,"rsi_14":38.11,"sma_20":6772.5,"sma_60":7758.83,"sma_120":9314.71},{"date":"2026-07-03","open":5970,"high":7370,"low":5745,"close":6150,"volume":710418,"rsi_14":41.74,"sma_20":6768.0,"sma_60":7704.33,"sma_120":9281.17},{"date":"2026-07-06","open":6150,"high":6680,"low":5350,"close":5370,"volume":470618,"rsi_14":35.2,"sma_20":6631.0,"sma_60":7636.5,"sma_120":9232.17},{"date":"2026-07-07","open":5570,"high":5715,"low":4675,"close":4675,"volume":149606,"rsi_14":31.06,"sma_20":6528.0,"sma_60":7555.33,"sma_120":9177.58},{"date":"2026-07-08","open":4815,"high":4850,"low":4210,"close":4350,"volume":63326,"rsi_14":31.4,"sma_20":6355.5,"sma_60":7472.17,"sma_120":9123.62},{"date":"2026-07-09","open":4345,"high":4385,"low":3940,"close":3940,"volume":63912,"rsi_14":22.12,"sma_20":6208.75,"sma_60":7374.67,"sma_120":9064.79},{"date":"2026-07-10","open":3900,"high":4260,"low":3765,"close":4245,"volume":42493,"rsi_14":24.3,"sma_20":6073.75,"sma_60":7286.75,"sma_120":9009.75},{"date":"2026-07-13","open":4480,"high":4660,"low":3925,"close":4155,"volume":63127,"rsi_14":17.93,"sma_20":5939.75,"sma_60":7194.0,"sma_120":8953.12},{"date":"2026-07-14","open":4270,"high":4270,"low":3825,"close":3995,"volume":44178,"rsi_14":17.84,"sma_20":5798.25,"sma_60":7096.83,"sma_120":8897.04},{"date":"2026-07-15","open":3985,"high":4220,"low":3880,"close":4195,"volume":25463,"rsi_14":21.39,"sma_20":5668.75,"sma_60":6997.17,"sma_120":8844.71},{"date":"2026-07-16","open":4240,"high":5450,"low":4155,"close":4800,"volume":887496,"rsi_14":33.92,"sma_20":5588.75,"sma_60":6911.5,"sma_120":8794.71},{"date":"2026-07-20","open":4945,"high":5400,"low":4250,"close":4330,"volume":290609,"rsi_14":32.46,"sma_20":5458.25,"sma_60":6817.17,"sma_120":8734.96},{"date":"2026-07-21","open":4325,"high":4380,"low":3915,"close":4030,"volume":94206,"rsi_14":35.01,"sma_20":5305.25,"sma_60":6720.58,"sma_120":8673.75},{"date":"2026-07-22","open":4030,"high":4095,"low":3765,"close":3945,"volume":52662,"rsi_14":33.1,"sma_20":5127.5,"sma_60":6621.25,"sma_120":8611.42},{"date":"2026-07-23","open":3935,"high":4055,"low":3750,"close":3975,"volume":36246,"rsi_14":28.4,"sma_20":4958.0,"sma_60":6526.33,"sma_120":8549.96},{"date":"2026-07-24","open":3980,"high":4395,"low":3770,"close":3775,"volume":133187,"rsi_14":24.49,"sma_20":4785.25,"sma_60":6432.25,"sma_120":8486.42},{"date":"2026-07-27","open":3775,"high":3840,"low":3665,"close":3750,"volume":34238,"rsi_14":29.23,"sma_20":4650.25,"sma_60":6341.67,"sma_120":8425.38},{"date":"2026-07-28","open":3950,"high":4225,"low":2865,"close":2910,"volume":352381,"rsi_14":28.18,"sma_20":4485.25,"sma_60":6237.5,"sma_120":8359.62},{"date":"2026-07-29","open":2900,"high":3185,"low":2805,"close":3050,"volume":113434,"rsi_14":33.16,"sma_20":4361.75,"sma_60":6138.25,"sma_120":8291.92},{"date":"2026-07-30","open":3055,"high":3165,"low":2860,"close":2885,"volume":64397,"rsi_14":35.41,"sma_20":4225.0,"sma_60":6046.58,"sma_120":8220.75},{"date":"2026-07-31","open":2910,"high":3105,"low":2885,"close":3010,"volume":113896,"rsi_14":32.02,"sma_20":4076.75,"sma_60":5960.25,"sma_120":8144.38},{"date":"2026-08-03","open":3120,"high":3230,"low":2990,"close":3130,"volume":27351,"rsi_14":35.21,"sma_20":3925.75,"sma_60":5886.92,"sma_120":8076.71},{"date":"2026-08-04","open":3170,"high":3345,"low":3070,"close":3220,"volume":81154,"rsi_14":38.59,"sma_20":3818.25,"sma_60":5812.33,"sma_120":8005.42},{"date":"2026-08-05","open":3220,"high":3370,"low":2975,"close":2990,"volume":237103,"rsi_14":32.41,"sma_20":3734.0,"sma_60":5731.08,"sma_120":7931.38},{"date":"2026-08-06","open":3020,"high":3085,"low":2970,"close":3010,"volume":85016,"rsi_14":18.49,"sma_20":3667.0,"sma_60":5655.5,"sma_120":7857.08},{"date":"2026-08-07","open":3015,"high":3080,"low":2900,"close":2995,"volume":74759,"rsi_14":22.01,"sma_20":3619.75,"sma_60":5579.92,"sma_120":7785.17},{"date":"2026-08-10","open":2995,"high":3065,"low":2935,"close":2945,"volume":599563,"rsi_14":24.59,"sma_20":3554.75,"sma_60":5503.17,"sma_120":7709.92},{"date":"2026-08-11","open":2975,"high":3000,"low":2790,"close":2825,"volume":127750,"rsi_14":24.19,"sma_20":3488.25,"sma_60":5426.42,"sma_120":7633.67},{"date":"2026-08-12","open":2825,"high":2895,"low":2700,"close":2750,"volume":90610,"rsi_14":22.35,"sma_20":3426.0,"sma_60":5347.58,"sma_120":7554.92},{"date":"2026-08-13","open":2755,"high":2955,"low":2700,"close":2745,"volume":166952,"rsi_14":24.5,"sma_20":3353.5,"sma_60":5272.17,"sma_120":7477.79},{"date":"2026-08-14","open":2740,"high":2780,"low":2225,"close":2400,"volume":202602,"rsi_14":21.15,"sma_20":3233.5,"sma_60":5192.08,"sma_120":7396.96},{"date":"2026-08-18","open":2455,"high":2700,"low":2440,"close":2575,"volume":201987,"rsi_14":40.0,"sma_20":3145.75,"sma_60":5119.75,"sma_120":7314.46},{"date":"2026-08-19","open":2580,"high":2630,"low":2280,"close":2340,"volume":129820,"rsi_14":29.94,"sma_20":3061.25,"sma_60":5045.83,"sma_120":7228.54},{"date":"2026-08-20","open":2345,"high":2405,"low":2205,"close":2310,"volume":89042,"rsi_14":32.42,"sma_20":2979.5,"sma_60":4965.83,"sma_120":7144.88},{"date":"2026-08-21","open":2310,"high":2310,"low":2310,"close":2310,"volume":0,"rsi_14":26.82,"sma_20":2896.25,"sma_60":4886.83,"sma_120":7062.25},{"date":"2026-08-24","open":2310,"high":2310,"low":2310,"close":2310,"volume":0,"rsi_14":20.5,"sma_20":2823.0,"sma_60":4815.58,"sma_120":6981.71},{"date":"2026-08-25","open":2310,"high":2310,"low":2310,"close":2310,"volume":0,"rsi_14":15.0,"sma_20":2751.0,"sma_60":4743.83,"sma_120":6907.0},{"date":"2026-08-26","open":2310,"high":2310,"low":2310,"close":2310,"volume":0,"rsi_14":18.22,"sma_20":2721.0,"sma_60":4679.25,"sma_120":6834.58},{"date":"2026-08-27","open":2310,"high":2310,"low":2310,"close":2310,"volume":0,"rsi_14":16.67,"sma_20":2684.0,"sma_60":4617.75,"sma_120":6770.92},{"date":"2026-08-28","open":2310,"high":2310,"low":2310,"close":2310,"volume":0,"rsi_14":16.91,"sma_20":2655.25,"sma_60":4556.33,"sma_120":6702.25},{"date":"2026-08-31","open":2310,"high":2310,"low":2310,"close":2310,"volume":0,"rsi_14":17.77,"sma_20":2620.25,"sma_60":4489.83,"sma_120":6635.67},{"date":"2026-09-01","open":2310,"high":2310,"low":2310,"close":2310,"volume":0,"rsi_14":20.23,"sma_20":2579.25,"sma_60":4424.33,"sma_120":6573.21},{"date":"2026-09-02","open":2310,"high":2310,"low":2310,"close":2310,"volume":0,"rsi_14":22.15,"sma_20":2533.75,"sma_60":4327.67,"sma_120":6509.75},{"date":"2026-09-03","open":2310,"high":2310,"low":2310,"close":2310,"volume":0,"rsi_14":22.29,"sma_20":2499.75,"sma_60":4253.92,"sma_120":6443.58},{"date":"2026-09-04","open":2310,"high":2310,"low":2310,"close":2310,"volume":0,"rsi_14":39.77,"sma_20":2464.75,"sma_60":4162.42,"sma_120":6378.25},{"date":"2026-09-07","open":2310,"high":2310,"low":2310,"close":2310,"volume":0,"rsi_14":0.0,"sma_20":2430.5,"sma_60":4086.33,"sma_120":6312.5},{"date":"2026-09-08","open":2310,"high":2310,"low":2310,"close":2310,"volume":0,"rsi_14":0.0,"sma_20":2398.75,"sma_60":4009.08,"sma_120":6249.46},{"date":"2026-09-09","open":2310,"high":2310,"low":2310,"close":2310,"volume":0,"rsi_14":100.0,"sma_20":2373.0,"sma_60":3933.67,"sma_120":6185.75},{"date":"2026-09-10","open":2310,"high":2310,"low":2310,"close":2310,"volume":0,"rsi_14":100.0,"sma_20":2351.0,"sma_60":3858.42,"sma_120":6120.21},{"date":"2026-09-11","open":2500,"high":2550,"low":2050,"close":2190,"volume":271809,"rsi_14":0.0,"sma_20":2323.25,"sma_60":3781.83,"sma_120":6054.29},{"date":"2026-09-14","open":2180,"high":2220,"low":1772,"close":1772,"volume":213662,"rsi_14":0.0,"sma_20":2291.85,"sma_60":3704.7,"sma_120":5984.89},{"date":"2026-09-15","open":1772,"high":1933,"low":1761,"close":1794,"volume":83205,"rsi_14":3.93,"sma_20":2252.8,"sma_60":3618.93,"sma_120":5919.8},{"date":"2026-09-16","open":1796,"high":1922,"low":1796,"close":1910,"volume":107647,"rsi_14":20.41,"sma_20":2231.3,"sma_60":3532.6,"sma_120":5854.13},{"date":"2026-09-17","open":1853,"high":1910,"low":1834,"close":1858,"volume":38588,"rsi_14":18.96,"sma_20":2208.7,"sma_60":3438.57,"sma_120":5786.45},{"date":"2026-09-18","open":1859,"high":1906,"low":1856,"close":1876,"volume":16974,"rsi_14":20.91,"sma_20":2187.0,"sma_60":3347.08,"sma_120":5718.54},{"date":"2026-09-21","open":1876,"high":1876,"low":1732,"close":1733,"volume":51077,"rsi_14":17.55,"sma_20":2158.15,"sma_60":3255.47,"sma_120":5652.02},{"date":"2026-09-22","open":1739,"high":1782,"low":1698,"close":1710,"volume":26237,"rsi_14":17.11,"sma_20":2128.15,"sma_60":3176.47,"sma_120":5584.94},{"date":"2026-09-23","open":1709,"high":1771,"low":1677,"close":1695,"volume":29464,"rsi_14":16.83,"sma_20":2097.4,"sma_60":3101.22,"sma_120":5520.94},{"date":"2026-09-28","open":1695,"high":1798,"low":1655,"close":1741,"volume":26818,"rsi_14":20.76,"sma_20":2068.95,"sma_60":3038.23,"sma_120":5455.07},{"date":"2026-09-29","open":1691,"high":1741,"low":1691,"close":1709,"volume":7861,"rsi_14":20.1,"sma_20":2038.9,"sma_60":2973.05,"sma_120":5393.4},{"date":"2026-09-30","open":1756,"high":1756,"low":1581,"close":1639,"volume":33400,"rsi_14":18.79,"sma_20":2005.35,"sma_60":2900.78,"sma_120":5329.81},{"date":"2026-10-01","open":1678,"high":1678,"low":1619,"close":1667,"volume":6655,"rsi_14":20.85,"sma_20":1973.2,"sma_60":2826.07,"sma_120":5265.2},{"date":"2026-10-02","open":1670,"high":1684,"low":1651,"close":1669,"volume":8236,"rsi_14":21.0,"sma_20":1941.15,"sma_60":2764.38,"sma_120":5200.44},{"date":"2026-10-06","open":1700,"high":1812,"low":1700,"close":1779,"volume":23202,"rsi_14":31.23,"sma_20":1914.6,"sma_60":2716.12,"sma_120":5135.73},{"date":"2026-10-07","open":1784,"high":1784,"low":1680,"close":1729,"volume":16051,"rsi_14":47.04,"sma_20":1885.55,"sma_60":2672.43,"sma_120":5072.3},{"date":"2026-10-08","open":1746,"high":2245,"low":1746,"close":2245,"volume":647146,"rsi_14":68.47,"sma_20":1882.3,"sma_60":2644.18,"sma_120":5009.43},{"date":"2026-10-12","open":2245,"high":2540,"low":2085,"close":2185,"volume":587809,"rsi_14":61.8,"sma_20":1876.05,"sma_60":2609.85,"sma_120":4948.3},{"date":"2026-10-13","open":2140,"high":2840,"low":2100,"close":2840,"volume":1107005,"rsi_14":77.77,"sma_20":1902.55,"sma_60":2587.93,"sma_120":4890.97},{"date":"2026-10-14","open":3255,"high":3265,"low":2660,"close":2810,"volume":960390,"rsi_14":76.24,"sma_20":1927.55,"sma_60":2568.18,"sma_120":4832.51},{"date":"2026-10-15","open":3045,"high":3650,"low":2455,"close":2455,"volume":2614554,"rsi_14":68.12,"sma_20":1940.8,"sma_60":2539.18,"sma_120":4768.18},{"date":"2026-10-16","open":2590,"high":3085,"low":2530,"close":2845,"volume":859989,"rsi_14":74.06,"sma_20":1994.45,"sma_60":2506.6,"sma_120":4709.05},{"date":"2026-10-19","open":3050,"high":3375,"low":2945,"close":2975,"volume":627812,"rsi_14":75.87,"sma_20":2053.5,"sma_60":2484.02,"sma_120":4650.59},{"date":"2026-10-20","open":3005,"high":3360,"low":2840,"close":2960,"volume":1382814,"rsi_14":74.95,"sma_20":2106.0,"sma_60":2466.18,"sma_120":4593.38},{"date":"2026-10-21","open":3000,"high":3120,"low":2800,"close":2800,"volume":291898,"rsi_14":71.22,"sma_20":2153.1,"sma_60":2447.1,"sma_120":4534.18},{"date":"2026-10-22","open":2845,"high":2855,"low":2445,"close":2520,"volume":348400,"rsi_14":65.84,"sma_20":2185.3,"sma_60":2422.85,"sma_120":4474.59},{"date":"2026-10-23","open":2485,"high":3100,"low":2475,"close":2780,"volume":1134357}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-140.0,"pbr":0.97,"per":null,"roa":-2.21,"roe":-4.91,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":3674692152.0,"analysis":"ROE -4.9%로 적자 상태입니다. 시가총액 134.98억. 매출 36.75억, 영업이익 4.49억.","eps_basis":"TTM","debt_ratio":1.2166419777196187,"market_cap":13497550520,"net_income":51412231.0,"total_debt":16934482201.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-31.71,"total_assets":30853517144.0,"total_equity":13919034943.0,"profit_margin":1.4,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":449065520.0,"operating_margin":12.22,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":2780.0,"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":12250.0},{"date":"2016-10-25","close":12100.0},{"date":"2016-10-26","close":12000.0},{"date":"2016-10-27","close":12150.0},{"date":"2016-10-28","close":11875.0},{"date":"2016-10-31","close":11600.0},{"date":"2016-11-01","close":11975.0},{"date":"2016-11-02","close":12050.0},{"date":"2016-11-03","close":12075.0},{"date":"2016-11-04","close":12075.0},{"date":"2016-11-07","close":12250.0},{"date":"2016-11-08","close":13375.0},{"date":"2016-11-09","close":12450.0},{"date":"2016-11-10","close":12850.0},{"date":"2016-11-11","close":12450.0},{"date":"2016-11-14","close":13150.0},{"date":"2016-11-15","close":13100.0},{"date":"2016-11-16","close":13250.0},{"date":"2016-11-17","close":12825.0},{"date":"2016-11-18","close":12800.0},{"date":"2016-11-21","close":12525.0},{"date":"2016-11-22","close":11850.0},{"date":"2016-11-23","close":12000.0},{"date":"2016-11-24","close":12050.0},{"date":"2016-11-25","close":12100.0},{"date":"2016-11-28","close":12050.0},{"date":"2016-11-29","close":12550.0},{"date":"2016-11-30","close":12650.0},{"date":"2016-12-01","close":12800.0},{"date":"2016-12-02","close":12150.0},{"date":"2016-12-05","close":11900.0},{"date":"2016-12-06","close":11975.0},{"date":"2016-12-07","close":11975.0},{"date":"2016-12-08","close":11875.0},{"date":"2016-12-09","close":11875.0},{"date":"2016-12-12","close":12200.0},{"date":"2016-12-13","close":12425.0},{"date":"2016-12-14","close":12425.0},{"date":"2016-12-15","close":12400.0},{"date":"2016-12-16","close":12600.0},{"date":"2016-12-19","close":12625.0},{"date":"2016-12-20","close":12625.0},{"date":"2016-12-21","close":12700.0},{"date":"2016-12-22","close":12600.0},{"date":"2016-12-23","close":12600.0},{"date":"2016-12-26","close":12575.0},{"date":"2016-12-27","close":12325.0},{"date":"2016-12-28","close":12575.0},{"date":"2016-12-29","close":12575.0},{"date":"2017-01-02","close":12625.0},{"date":"2017-01-03","close":12600.0},{"date":"2017-01-04","close":12600.0},{"date":"2017-01-05","close":12775.0},{"date":"2017-01-06","close":13200.0},{"date":"2017-01-09","close":13275.0},{"date":"2017-01-10","close":13350.0},{"date":"2017-01-11","close":13350.0},{"date":"2017-01-12","close":13300.0},{"date":"2017-01-13","close":13025.0},{"date":"2017-01-16","close":12925.0},{"date":"2017-01-17","close":13225.0},{"date":"2017-01-18","close":13475.0},{"date":"2017-01-19","close":13450.0},{"date":"2017-01-20","close":13400.0},{"date":"2017-01-23","close":13500.0},{"date":"2017-01-24","close":12975.0},{"date":"2017-01-25","close":13075.0},{"date":"2017-01-26","close":12900.0},{"date":"2017-01-31","close":12450.0},{"date":"2017-02-01","close":12450.0},{"date":"2017-02-02","close":12275.0},{"date":"2017-02-03","close":12150.0},{"date":"2017-02-06","close":12225.0},{"date":"2017-02-07","close":12225.0},{"date":"2017-02-08","close":12225.0},{"date":"2017-02-09","close":12450.0},{"date":"2017-02-10","close":12375.0},{"date":"2017-02-13","close":12275.0},{"date":"2017-02-14","close":12200.0},{"date":"2017-02-15","close":12200.0},{"date":"2017-02-16","close":12350.0},{"date":"2017-02-17","close":12375.0},{"date":"2017-02-20","close":12250.0},{"date":"2017-02-21","close":12300.0},{"date":"2017-02-22","close":12375.0},{"date":"2017-02-23","close":12325.0},{"date":"2017-02-24","close":12300.0},{"date":"2017-02-27","close":12325.0},{"date":"2017-02-28","close":12200.0},{"date":"2017-03-02","close":12150.0},{"date":"2017-03-03","close":11925.0},{"date":"2017-03-06","close":11950.0},{"date":"2017-03-07","close":12100.0},{"date":"2017-03-08","close":12100.0},{"date":"2017-03-09","close":12050.0},{"date":"2017-03-10","close":11900.0},{"date":"2017-03-13","close":11875.0},{"date":"2017-03-14","close":11825.0},{"date":"2017-03-15","close":11775.0},{"date":"2017-03-16","close":11700.0},{"date":"2017-03-17","close":11425.0},{"date":"2017-03-20","close":11200.0},{"date":"2017-03-21","close":11200.0},{"date":"2017-03-22","close":11150.0},{"date":"2017-03-23","close":11150.0},{"date":"2017-03-24","close":11200.0},{"date":"2017-03-27","close":10850.0},{"date":"2017-03-28","close":10725.0},{"date":"2017-03-29","close":10750.0},{"date":"2017-03-30","close":11200.0},{"date":"2017-03-31","close":11175.0},{"date":"2017-04-03","close":11025.0},{"date":"2017-04-04","close":10800.0},{"date":"2017-04-05","close":10875.0},{"date":"2017-04-06","close":10875.0},{"date":"2017-04-07","close":10825.0},{"date":"2017-04-10","close":10700.0},{"date":"2017-04-11","close":10500.0},{"date":"2017-04-12","close":10300.0},{"date":"2017-04-13","close":10000.0},{"date":"2017-04-14","close":10000.0},{"date":"2017-04-17","close":10150.0},{"date":"2017-04-18","close":10125.0},{"date":"2017-04-19","close":10225.0},{"date":"2017-04-20","close":10250.0},{"date":"2017-04-21","close":10225.0},{"date":"2017-04-24","close":9975.0},{"date":"2017-04-25","close":9975.0},{"date":"2017-04-26","close":10050.0},{"date":"2017-04-27","close":10100.0},{"date":"2017-04-28","close":10050.0},{"date":"2017-05-02","close":9975.0},{"date":"2017-05-04","close":10075.0},{"date":"2017-05-08","close":10000.0},{"date":"2017-05-10","close":9950.0},{"date":"2017-05-11","close":9925.0},{"date":"2017-05-12","close":9950.0},{"date":"2017-05-15","close":10200.0},{"date":"2017-05-16","close":10300.0},{"date":"2017-05-17","close":10100.0},{"date":"2017-05-18","close":10125.0},{"date":"2017-05-19","close":10025.0},{"date":"2017-05-22","close":10025.0},{"date":"2017-05-23","close":10100.0},{"date":"2017-05-24","close":10250.0},{"date":"2017-05-25","close":10375.0},{"date":"2017-05-26","close":10350.0},{"date":"2017-05-29","close":10275.0},{"date":"2017-05-30","close":10225.0},{"date":"2017-05-31","close":10250.0},{"date":"2017-06-01","close":10000.0},{"date":"2017-06-02","close":10025.0},{"date":"2017-06-05","close":10225.0},{"date":"2017-06-07","close":10225.0},{"date":"2017-06-08","close":10150.0},{"date":"2017-06-09","close":10150.0},{"date":"2017-06-12","close":10150.0},{"date":"2017-06-13","close":10100.0},{"date":"2017-06-14","close":10375.0},{"date":"2017-06-15","close":10375.0},{"date":"2017-06-16","close":10500.0},{"date":"2017-06-19","close":10525.0},{"date":"2017-06-20","close":10525.0},{"date":"2017-06-21","close":10375.0},{"date":"2017-06-22","close":10375.0},{"date":"2017-06-23","close":10325.0},{"date":"2017-06-26","close":10300.0},{"date":"2017-06-27","close":10275.0},{"date":"2017-06-28","close":10150.0},{"date":"2017-06-29","close":10150.0},{"date":"2017-06-30","close":10100.0},{"date":"2017-07-03","close":9875.0},{"date":"2017-07-04","close":9850.0},{"date":"2017-07-05","close":9750.0},{"date":"2017-07-06","close":9600.0},{"date":"2017-07-07","close":9700.0},{"date":"2017-07-10","close":9575.0},{"date":"2017-07-11","close":9300.0},{"date":"2017-07-12","close":8975.0},{"date":"2017-07-13","close":9000.0},{"date":"2017-07-14","close":8725.0},{"date":"2017-07-17","close":8525.0},{"date":"2017-07-18","close":8075.0},{"date":"2017-07-19","close":10475.0},{"date":"2017-07-20","close":9950.0},{"date":"2017-07-21","close":11375.0},{"date":"2017-07-24","close":13375.0},{"date":"2017-07-25","close":13375.0},{"date":"2017-07-26","close":14225.0},{"date":"2017-07-27","close":13700.0},{"date":"2017-07-28","close":13250.0},{"date":"2017-07-31","close":12900.0},{"date":"2017-08-01","close":13525.0},{"date":"2017-08-02","close":12600.0},{"date":"2017-08-03","close":12625.0},{"date":"2017-08-04","close":12850.0},{"date":"2017-08-07","close":11900.0},{"date":"2017-08-08","close":15450.0},{"date":"2017-08-09","close":15450.0},{"date":"2017-08-10","close":15250.0},{"date":"2017-08-11","close":13850.0},{"date":"2017-08-14","close":14250.0},{"date":"2017-08-16","close":13750.0},{"date":"2017-08-17","close":16550.0},{"date":"2017-08-18","close":17250.0},{"date":"2017-08-21","close":17000.0},{"date":"2017-08-22","close":15950.0},{"date":"2017-08-23","close":16650.0},{"date":"2017-08-24","close":16050.0},{"date":"2017-08-25","close":15550.0},{"date":"2017-08-28","close":15600.0},{"date":"2017-08-29","close":16700.0},{"date":"2017-08-30","close":17025.0},{"date":"2017-08-31","close":16125.0},{"date":"2017-09-01","close":15700.0},{"date":"2017-09-04","close":15925.0},{"date":"2017-09-05","close":15475.0},{"date":"2017-09-06","close":15350.0},{"date":"2017-09-07","close":15325.0},{"date":"2017-09-08","close":14600.0},{"date":"2017-09-11","close":14100.0},{"date":"2017-09-12","close":14075.0},{"date":"2017-09-13","close":14075.0},{"date":"2017-09-14","close":13950.0},{"date":"2017-09-15","close":13325.0},{"date":"2017-09-18","close":13400.0},{"date":"2017-09-19","close":14075.0},{"date":"2017-09-20","close":13550.0},{"date":"2017-09-21","close":13675.0},{"date":"2017-09-22","close":13725.0},{"date":"2017-09-25","close":13875.0},{"date":"2017-09-26","close":13525.0},{"date":"2017-09-27","close":13000.0},{"date":"2017-09-28","close":12875.0},{"date":"2017-09-29","close":13000.0},{"date":"2017-10-10","close":13200.0},{"date":"2017-10-11","close":13425.0},{"date":"2017-10-12","close":13325.0},{"date":"2017-10-13","close":12750.0},{"date":"2017-10-16","close":12675.0},{"date":"2017-10-17","close":12500.0},{"date":"2017-10-18","close":12200.0},{"date":"2017-10-19","close":12275.0},{"date":"2017-10-20","close":12475.0},{"date":"2017-10-23","close":12500.0},{"date":"2017-10-24","close":12500.0},{"date":"2017-10-25","close":12625.0},{"date":"2017-10-26","close":12275.0},{"date":"2017-10-27","close":12375.0},{"date":"2017-10-30","close":12275.0},{"date":"2017-10-31","close":12325.0},{"date":"2017-11-01","close":12425.0},{"date":"2017-11-02","close":12300.0},{"date":"2017-11-03","close":11800.0},{"date":"2017-11-06","close":11525.0},{"date":"2017-11-07","close":11700.0},{"date":"2017-11-08","close":11850.0},{"date":"2017-11-09","close":11775.0},{"date":"2017-11-10","close":11900.0},{"date":"2017-11-13","close":11700.0},{"date":"2017-11-14","close":11575.0},{"date":"2017-11-15","close":11050.0},{"date":"2017-11-16","close":11250.0},{"date":"2017-11-17","close":11450.0},{"date":"2017-11-20","close":11425.0},{"date":"2017-11-21","close":11225.0},{"date":"2017-11-22","close":11075.0},{"date":"2017-11-23","close":11225.0},{"date":"2017-11-24","close":11375.0},{"date":"2017-11-27","close":11425.0},{"date":"2017-11-28","close":11300.0},{"date":"2017-11-29","close":11100.0},{"date":"2017-11-30","close":11100.0},{"date":"2017-12-01","close":11175.0},{"date":"2017-12-04","close":11225.0},{"date":"2017-12-05","close":14575.0},{"date":"2017-12-06","close":16950.0},{"date":"2017-12-07","close":15325.0},{"date":"2017-12-08","close":14425.0},{"date":"2017-12-11","close":14700.0},{"date":"2017-12-12","close":13850.0},{"date":"2017-12-13","close":14175.0},{"date":"2017-12-14","close":15300.0},{"date":"2017-12-15","close":15400.0},{"date":"2017-12-18","close":15550.0},{"date":"2017-12-19","close":14350.0},{"date":"2017-12-20","close":13875.0},{"date":"2017-12-21","close":13275.0},{"date":"2017-12-22","close":13200.0},{"date":"2017-12-26","close":12800.0},{"date":"2017-12-27","close":12900.0},{"date":"2017-12-28","close":12900.0},{"date":"2018-01-02","close":13575.0},{"date":"2018-01-03","close":13600.0},{"date":"2018-01-04","close":14825.0},{"date":"2018-01-05","close":14650.0},{"date":"2018-01-08","close":14950.0},{"date":"2018-01-09","close":14250.0},{"date":"2018-01-10","close":14000.0},{"date":"2018-01-11","close":15325.0},{"date":"2018-01-12","close":15175.0},{"date":"2018-01-15","close":14675.0},{"date":"2018-01-16","close":14625.0},{"date":"2018-01-17","close":14525.0},{"date":"2018-01-18","close":14475.0},{"date":"2018-01-19","close":15025.0},{"date":"2018-01-22","close":15725.0},{"date":"2018-01-23","close":15750.0},{"date":"2018-01-24","close":15575.0},{"date":"2018-01-25","close":15350.0},{"date":"2018-01-26","close":15525.0},{"date":"2018-01-29","close":18250.0},{"date":"2018-01-30","close":17900.0},{"date":"2018-01-31","close":21175.0},{"date":"2018-02-01","close":20350.0},{"date":"2018-02-02","close":19200.0},{"date":"2018-02-05","close":18000.0},{"date":"2018-02-06","close":17075.0},{"date":"2018-02-07","close":15600.0},{"date":"2018-02-08","close":17275.0},{"date":"2018-02-09","close":17550.0},{"date":"2018-02-12","close":17275.0},{"date":"2018-02-13","close":16975.0},{"date":"2018-02-14","close":16325.0},{"date":"2018-02-19","close":17100.0},{"date":"2018-02-20","close":16975.0},{"date":"2018-02-21","close":17075.0},{"date":"2018-02-22","close":16775.0},{"date":"2018-02-23","close":16350.0},{"date":"2018-02-26","close":15975.0},{"date":"2018-02-27","close":15725.0},{"date":"2018-02-28","close":16075.0},{"date":"2018-03-02","close":16000.0},{"date":"2018-03-05","close":16000.0},{"date":"2018-03-06","close":15700.0},{"date":"2018-03-07","close":15250.0},{"date":"2018-03-08","close":15225.0},{"date":"2018-03-09","close":15450.0},{"date":"2018-03-12","close":16275.0},{"date":"2018-03-13","close":16000.0},{"date":"2018-03-14","close":15850.0},{"date":"2018-03-15","close":16225.0},{"date":"2018-03-16","close":16125.0},{"date":"2018-03-19","close":15850.0},{"date":"2018-03-20","close":15850.0},{"date":"2018-03-21","close":15850.0},{"date":"2018-03-22","close":15550.0},{"date":"2018-03-23","close":15000.0},{"date":"2018-03-26","close":14925.0},{"date":"2018-03-27","close":14825.0},{"date":"2018-03-28","close":14625.0},{"date":"2018-03-29","close":14825.0},{"date":"2018-03-30","close":14800.0},{"date":"2018-04-02","close":14600.0},{"date":"2018-04-03","close":14750.0},{"date":"2018-04-04","close":14500.0},{"date":"2018-04-05","close":13950.0},{"date":"2018-04-06","close":13825.0},{"date":"2018-04-09","close":13975.0},{"date":"2018-04-10","close":13700.0},{"date":"2018-04-11","close":13900.0},{"date":"2018-04-12","close":14450.0},{"date":"2018-04-13","close":14325.0},{"date":"2018-04-16","close":14400.0},{"date":"2018-04-17","close":14725.0},{"date":"2018-04-18","close":15150.0},{"date":"2018-04-19","close":14850.0},{"date":"2018-04-20","close":14800.0},{"date":"2018-04-23","close":14700.0},{"date":"2018-04-24","close":15700.0},{"date":"2018-04-25","close":15975.0},{"date":"2018-04-26","close":15050.0},{"date":"2018-04-27","close":14725.0},{"date":"2018-04-30","close":14000.0},{"date":"2018-05-02","close":14525.0},{"date":"2018-05-03","close":14825.0},{"date":"2018-05-04","close":15075.0},{"date":"2018-05-08","close":15125.0},{"date":"2018-05-09","close":15000.0},{"date":"2018-05-10","close":15500.0},{"date":"2018-05-11","close":15300.0},{"date":"2018-05-14","close":15125.0},{"date":"2018-05-15","close":16250.0},{"date":"2018-05-16","close":16950.0},{"date":"2018-05-17","close":15875.0},{"date":"2018-05-18","close":16125.0},{"date":"2018-05-21","close":17200.0},{"date":"2018-05-23","close":17775.0},{"date":"2018-05-24","close":17650.0},{"date":"2018-05-25","close":16425.0},{"date":"2018-05-28","close":17275.0},{"date":"2018-05-29","close":17150.0},{"date":"2018-05-30","close":17025.0},{"date":"2018-05-31","close":17050.0},{"date":"2018-06-01","close":16825.0},{"date":"2018-06-04","close":17850.0},{"date":"2018-06-05","close":17000.0},{"date":"2018-06-07","close":16675.0},{"date":"2018-06-08","close":16100.0},{"date":"2018-06-11","close":16575.0},{"date":"2018-06-12","close":16450.0},{"date":"2018-06-14","close":17000.0},{"date":"2018-06-15","close":16575.0},{"date":"2018-06-18","close":15800.0},{"date":"2018-06-19","close":14850.0},{"date":"2018-06-20","close":14875.0},{"date":"2018-06-21","close":15200.0},{"date":"2018-06-22","close":14825.0},{"date":"2018-06-25","close":15100.0},{"date":"2018-06-26","close":14900.0},{"date":"2018-06-27","close":14750.0},{"date":"2018-06-28","close":14400.0},{"date":"2018-06-29","close":14050.0},{"date":"2018-07-02","close":13100.0},{"date":"2018-07-03","close":13375.0},{"date":"2018-07-04","close":13500.0},{"date":"2018-07-05","close":13300.0},{"date":"2018-07-06","close":13450.0},{"date":"2018-07-09","close":13175.0},{"date":"2018-07-10","close":13925.0},{"date":"2018-07-11","close":13825.0},{"date":"2018-07-12","close":13900.0},{"date":"2018-07-13","close":14325.0},{"date":"2018-07-16","close":14300.0},{"date":"2018-07-17","close":14175.0},{"date":"2018-07-18","close":13875.0},{"date":"2018-07-19","close":13650.0},{"date":"2018-07-20","close":14050.0},{"date":"2018-07-23","close":13350.0},{"date":"2018-07-24","close":13150.0},{"date":"2018-07-25","close":13650.0},{"date":"2018-07-26","close":14050.0},{"date":"2018-07-27","close":14300.0},{"date":"2018-07-30","close":14300.0},{"date":"2018-07-31","close":14650.0},{"date":"2018-08-01","close":14500.0},{"date":"2018-08-02","close":14325.0},{"date":"2018-08-03","close":14225.0},{"date":"2018-08-06","close":14400.0},{"date":"2018-08-07","close":14325.0},{"date":"2018-08-08","close":14400.0},{"date":"2018-08-09","close":14150.0},{"date":"2018-08-10","close":13850.0},{"date":"2018-08-13","close":13425.0},{"date":"2018-08-14","close":13775.0},{"date":"2018-08-16","close":13625.0},{"date":"2018-08-17","close":13775.0},{"date":"2018-08-20","close":13625.0},{"date":"2018-08-21","close":13675.0},{"date":"2018-08-22","close":13750.0},{"date":"2018-08-23","close":14050.0},{"date":"2018-08-24","close":13925.0},{"date":"2018-08-27","close":14750.0},{"date":"2018-08-28","close":14175.0},{"date":"2018-08-29","close":14100.0},{"date":"2018-08-30","close":13925.0},{"date":"2018-08-31","close":13950.0},{"date":"2018-09-03","close":13775.0},{"date":"2018-09-04","close":13800.0},{"date":"2018-09-05","close":13875.0},{"date":"2018-09-06","close":13775.0},{"date":"2018-09-07","close":13800.0},{"date":"2018-09-10","close":13800.0},{"date":"2018-09-11","close":14025.0},{"date":"2018-09-12","close":14025.0},{"date":"2018-09-13","close":14175.0},{"date":"2018-09-14","close":14275.0},{"date":"2018-09-17","close":13800.0},{"date":"2018-09-18","close":13700.0},{"date":"2018-09-19","close":13475.0},{"date":"2018-09-20","close":13475.0},{"date":"2018-09-21","close":13700.0},{"date":"2018-09-27","close":13650.0},{"date":"2018-09-28","close":13550.0},{"date":"2018-10-01","close":13450.0},{"date":"2018-10-02","close":13050.0},{"date":"2018-10-04","close":12800.0},{"date":"2018-10-05","close":12750.0},{"date":"2018-10-08","close":12675.0},{"date":"2018-10-10","close":11525.0},{"date":"2018-10-11","close":10800.0},{"date":"2018-10-12","close":11325.0},{"date":"2018-10-15","close":11450.0},{"date":"2018-10-16","close":11575.0},{"date":"2018-10-17","close":11600.0},{"date":"2018-10-18","close":12250.0},{"date":"2018-10-19","close":11950.0},{"date":"2018-10-22","close":11750.0},{"date":"2018-10-23","close":12000.0},{"date":"2018-10-24","close":12800.0},{"date":"2018-10-25","close":12675.0},{"date":"2018-10-26","close":12400.0},{"date":"2018-10-29","close":10600.0},{"date":"2018-10-30","close":10700.0},{"date":"2018-10-31","close":11125.0},{"date":"2018-11-01","close":11150.0},{"date":"2018-11-02","close":11500.0},{"date":"2018-11-05","close":11525.0},{"date":"2018-11-06","close":11225.0},{"date":"2018-11-07","close":11250.0},{"date":"2018-11-08","close":11625.0},{"date":"2018-11-09","close":11325.0},{"date":"2018-11-12","close":11275.0},{"date":"2018-11-13","close":11550.0},{"date":"2018-11-14","close":11500.0},{"date":"2018-11-15","close":11625.0},{"date":"2018-11-16","close":11475.0},{"date":"2018-11-19","close":11750.0},{"date":"2018-11-20","close":11900.0},{"date":"2018-11-21","close":12150.0},{"date":"2018-11-22","close":12075.0},{"date":"2018-11-23","close":11850.0},{"date":"2018-11-26","close":11750.0},{"date":"2018-11-27","close":11825.0},{"date":"2018-11-28","close":11675.0},{"date":"2018-11-29","close":11725.0},{"date":"2018-11-30","close":11600.0},{"date":"2018-12-03","close":11725.0},{"date":"2018-12-04","close":11825.0},{"date":"2018-12-05","close":11800.0},{"date":"2018-12-06","close":11425.0},{"date":"2018-12-07","close":11450.0},{"date":"2018-12-10","close":11350.0},{"date":"2018-12-11","close":11150.0},{"date":"2018-12-12","close":11475.0},{"date":"2018-12-13","close":11575.0},{"date":"2018-12-14","close":11525.0},{"date":"2018-12-17","close":11350.0},{"date":"2018-12-18","close":11275.0},{"date":"2018-12-19","close":11275.0},{"date":"2018-12-20","close":11225.0},{"date":"2018-12-21","close":11300.0},{"date":"2018-12-24","close":11225.0},{"date":"2018-12-26","close":10675.0},{"date":"2018-12-27","close":10650.0},{"date":"2018-12-28","close":10800.0},{"date":"2019-01-02","close":10825.0},{"date":"2019-01-03","close":10900.0},{"date":"2019-01-04","close":10800.0},{"date":"2019-01-07","close":10825.0},{"date":"2019-01-08","close":10800.0},{"date":"2019-01-09","close":11050.0},{"date":"2019-01-10","close":11025.0},{"date":"2019-01-11","close":11250.0},{"date":"2019-01-14","close":11625.0},{"date":"2019-01-15","close":11700.0},{"date":"2019-01-16","close":11600.0},{"date":"2019-01-17","close":11600.0},{"date":"2019-01-18","close":11650.0},{"date":"2019-01-21","close":11725.0},{"date":"2019-01-22","close":11925.0},{"date":"2019-01-23","close":11950.0},{"date":"2019-01-24","close":12050.0},{"date":"2019-01-25","close":12000.0},{"date":"2019-01-28","close":11750.0},{"date":"2019-01-29","close":12100.0},{"date":"2019-01-30","close":12075.0},{"date":"2019-01-31","close":12025.0},{"date":"2019-02-01","close":12000.0},{"date":"2019-02-07","close":12000.0},{"date":"2019-02-08","close":12050.0},{"date":"2019-02-11","close":12125.0},{"date":"2019-02-12","close":12250.0},{"date":"2019-02-13","close":12150.0},{"date":"2019-02-14","close":12200.0},{"date":"2019-02-15","close":12250.0},{"date":"2019-02-18","close":12275.0},{"date":"2019-02-19","close":12250.0},{"date":"2019-02-20","close":11850.0},{"date":"2019-02-21","close":12075.0},{"date":"2019-02-22","close":11925.0},{"date":"2019-02-25","close":11975.0},{"date":"2019-02-26","close":12000.0},{"date":"2019-02-27","close":12000.0},{"date":"2019-02-28","close":11450.0},{"date":"2019-03-04","close":11525.0},{"date":"2019-03-05","close":11500.0},{"date":"2019-03-06","close":11550.0},{"date":"2019-03-07","close":11550.0},{"date":"2019-03-08","close":11350.0},{"date":"2019-03-11","close":11300.0},{"date":"2019-03-12","close":11250.0},{"date":"2019-03-13","close":10975.0},{"date":"2019-03-14","close":11025.0},{"date":"2019-03-15","close":11050.0},{"date":"2019-03-18","close":11200.0},{"date":"2019-03-19","close":11275.0},{"date":"2019-03-20","close":11125.0},{"date":"2019-03-21","close":11275.0},{"date":"2019-03-22","close":11375.0},{"date":"2019-03-25","close":10950.0},{"date":"2019-03-26","close":11150.0},{"date":"2019-03-27","close":10950.0},{"date":"2019-03-28","close":11000.0},{"date":"2019-03-29","close":10950.0},{"date":"2019-04-01","close":10950.0},{"date":"2019-04-02","close":10850.0},{"date":"2019-04-03","close":10850.0},{"date":"2019-04-04","close":10850.0},{"date":"2019-04-05","close":10875.0},{"date":"2019-04-08","close":10750.0},{"date":"2019-04-09","close":11150.0},{"date":"2019-04-10","close":11150.0},{"date":"2019-04-11","close":11275.0},{"date":"2019-04-12","close":11275.0},{"date":"2019-04-15","close":12150.0},{"date":"2019-04-16","close":11775.0},{"date":"2019-04-17","close":12075.0},{"date":"2019-04-18","close":11550.0},{"date":"2019-04-19","close":11775.0},{"date":"2019-04-22","close":11600.0},{"date":"2019-04-23","close":11475.0},{"date":"2019-04-24","close":11925.0},{"date":"2019-04-25","close":11750.0},{"date":"2019-04-26","close":11850.0},{"date":"2019-04-29","close":11825.0},{"date":"2019-04-30","close":12175.0},{"date":"2019-05-02","close":12250.0},{"date":"2019-05-03","close":12200.0},{"date":"2019-05-07","close":12075.0},{"date":"2019-05-08","close":12175.0},{"date":"2019-05-09","close":11850.0},{"date":"2019-05-10","close":11400.0},{"date":"2019-05-13","close":11475.0},{"date":"2019-05-14","close":11425.0},{"date":"2019-05-15","close":11525.0},{"date":"2019-05-16","close":11425.0},{"date":"2019-05-17","close":11625.0},{"date":"2019-05-20","close":11375.0},{"date":"2019-05-21","close":11400.0},{"date":"2019-05-22","close":11350.0},{"date":"2019-05-23","close":10975.0},{"date":"2019-05-24","close":10875.0},{"date":"2019-05-27","close":10800.0},{"date":"2019-05-28","close":10925.0},{"date":"2019-05-29","close":10800.0},{"date":"2019-05-30","close":10850.0},{"date":"2019-05-31","close":10975.0},{"date":"2019-06-03","close":10850.0},{"date":"2019-06-04","close":10850.0},{"date":"2019-06-05","close":11025.0},{"date":"2019-06-07","close":11125.0},{"date":"2019-06-10","close":11175.0},{"date":"2019-06-11","close":11150.0},{"date":"2019-06-12","close":11050.0},{"date":"2019-06-13","close":11125.0},{"date":"2019-06-14","close":11075.0},{"date":"2019-06-17","close":11200.0},{"date":"2019-06-18","close":11100.0},{"date":"2019-06-19","close":11150.0},{"date":"2019-06-20","close":11300.0},{"date":"2019-06-21","close":11475.0},{"date":"2019-06-24","close":11500.0},{"date":"2019-06-25","close":11325.0},{"date":"2019-06-26","close":11350.0},{"date":"2019-06-27","close":11325.0},{"date":"2019-06-28","close":11100.0},{"date":"2019-07-01","close":11100.0},{"date":"2019-07-02","close":11100.0},{"date":"2019-07-03","close":11150.0},{"date":"2019-07-04","close":10700.0},{"date":"2019-07-05","close":10850.0},{"date":"2019-07-08","close":10425.0},{"date":"2019-07-09","close":10250.0},{"date":"2019-07-10","close":10425.0},{"date":"2019-07-11","close":10525.0},{"date":"2019-07-12","close":10500.0},{"date":"2019-07-15","close":12025.0},{"date":"2019-07-16","close":11600.0},{"date":"2019-07-17","close":11550.0},{"date":"2019-07-18","close":11850.0},{"date":"2019-07-19","close":11650.0},{"date":"2019-07-22","close":11400.0},{"date":"2019-07-23","close":11500.0},{"date":"2019-07-24","close":11175.0},{"date":"2019-07-25","close":10700.0},{"date":"2019-07-26","close":10575.0},{"date":"2019-07-29","close":9950.0},{"date":"2019-07-30","close":11000.0},{"date":"2019-07-31","close":10525.0},{"date":"2019-08-01","close":10025.0},{"date":"2019-08-02","close":10175.0},{"date":"2019-08-05","close":9975.0},{"date":"2019-08-06","close":10225.0},{"date":"2019-08-07","close":10725.0},{"date":"2019-08-08","close":10725.0},{"date":"2019-08-09","close":10700.0},{"date":"2019-08-12","close":10775.0},{"date":"2019-08-13","close":10375.0},{"date":"2019-08-14","close":10375.0},{"date":"2019-08-16","close":10200.0},{"date":"2019-08-19","close":10350.0},{"date":"2019-08-20","close":10375.0},{"date":"2019-08-21","close":10350.0},{"date":"2019-08-22","close":10100.0},{"date":"2019-08-23","close":9950.0},{"date":"2019-08-26","close":9825.0},{"date":"2019-08-27","close":9850.0},{"date":"2019-08-28","close":9850.0},{"date":"2019-08-29","close":9700.0},{"date":"2019-08-30","close":9800.0},{"date":"2019-09-02","close":9900.0},{"date":"2019-09-03","close":10050.0},{"date":"2019-09-04","close":10125.0},{"date":"2019-09-05","close":10100.0},{"date":"2019-09-06","close":10025.0},{"date":"2019-09-09","close":9850.0},{"date":"2019-09-10","close":9900.0},{"date":"2019-09-11","close":9950.0},{"date":"2019-09-16","close":10000.0},{"date":"2019-09-17","close":10075.0},{"date":"2019-09-18","close":10125.0},{"date":"2019-09-19","close":10300.0},{"date":"2019-09-20","close":10275.0},{"date":"2019-09-23","close":10275.0},{"date":"2019-09-24","close":10225.0},{"date":"2019-09-25","close":10025.0},{"date":"2019-09-26","close":9925.0},{"date":"2019-09-27","close":9875.0},{"date":"2019-09-30","close":9750.0},{"date":"2019-10-01","close":9800.0},{"date":"2019-10-02","close":9700.0},{"date":"2019-10-04","close":9700.0},{"date":"2019-10-07","close":9550.0},{"date":"2019-10-08","close":9500.0},{"date":"2019-10-10","close":9525.0},{"date":"2019-10-11","close":9500.0},{"date":"2019-10-14","close":9675.0},{"date":"2019-10-15","close":9450.0},{"date":"2019-10-16","close":9450.0},{"date":"2019-10-17","close":9500.0},{"date":"2019-10-18","close":9400.0},{"date":"2019-10-21","close":9475.0},{"date":"2019-10-22","close":9400.0},{"date":"2019-10-23","close":9350.0},{"date":"2019-10-24","close":9325.0},{"date":"2019-10-25","close":9225.0},{"date":"2019-10-28","close":9250.0},{"date":"2019-10-29","close":9350.0},{"date":"2019-10-30","close":9450.0},{"date":"2019-10-31","close":9325.0},{"date":"2019-11-01","close":9400.0},{"date":"2019-11-04","close":9675.0},{"date":"2019-11-05","close":9550.0},{"date":"2019-11-06","close":9700.0},{"date":"2019-11-07","close":9750.0},{"date":"2019-11-08","close":9700.0},{"date":"2019-11-11","close":9600.0},{"date":"2019-11-12","close":9575.0},{"date":"2019-11-13","close":9550.0},{"date":"2019-11-14","close":9475.0},{"date":"2019-11-15","close":9425.0},{"date":"2019-11-18","close":9575.0},{"date":"2019-11-19","close":9500.0},{"date":"2019-11-20","close":9850.0},{"date":"2019-11-21","close":11450.0},{"date":"2019-11-22","close":10500.0},{"date":"2019-11-25","close":10700.0},{"date":"2019-11-26","close":10750.0},{"date":"2019-11-27","close":11000.0},{"date":"2019-11-28","close":10500.0},{"date":"2019-11-29","close":10150.0},{"date":"2019-12-02","close":10350.0},{"date":"2019-12-03","close":10275.0},{"date":"2019-12-04","close":10425.0},{"date":"2019-12-05","close":9900.0},{"date":"2019-12-06","close":9900.0},{"date":"2019-12-09","close":9900.0},{"date":"2019-12-10","close":9875.0},{"date":"2019-12-11","close":10175.0},{"date":"2019-12-12","close":10075.0},{"date":"2019-12-13","close":10200.0},{"date":"2019-12-16","close":10450.0},{"date":"2019-12-17","close":10375.0},{"date":"2019-12-18","close":9975.0},{"date":"2019-12-19","close":10125.0},{"date":"2019-12-20","close":10275.0},{"date":"2019-12-23","close":10125.0},{"date":"2019-12-24","close":9950.0},{"date":"2019-12-26","close":10000.0},{"date":"2019-12-27","close":10100.0},{"date":"2019-12-30","close":10000.0},{"date":"2020-01-02","close":10175.0},{"date":"2020-01-03","close":10225.0},{"date":"2020-01-06","close":10850.0},{"date":"2020-01-07","close":10400.0},{"date":"2020-01-08","close":9975.0},{"date":"2020-01-09","close":10200.0},{"date":"2020-01-10","close":10250.0},{"date":"2020-01-13","close":10300.0},{"date":"2020-01-14","close":10650.0},{"date":"2020-01-15","close":11150.0},{"date":"2020-01-16","close":11150.0},{"date":"2020-01-17","close":11200.0},{"date":"2020-01-20","close":11125.0},{"date":"2020-01-21","close":11150.0},{"date":"2020-01-22","close":11500.0},{"date":"2020-01-23","close":11400.0},{"date":"2020-01-28","close":11150.0},{"date":"2020-01-29","close":11325.0},{"date":"2020-01-30","close":11125.0},{"date":"2020-01-31","close":10475.0},{"date":"2020-02-03","close":10325.0},{"date":"2020-02-04","close":10825.0},{"date":"2020-02-05","close":10800.0},{"date":"2020-02-06","close":10725.0},{"date":"2020-02-07","close":10475.0},{"date":"2020-02-10","close":10975.0},{"date":"2020-02-11","close":11150.0},{"date":"2020-02-12","close":10925.0},{"date":"2020-02-13","close":11200.0},{"date":"2020-02-14","close":11275.0},{"date":"2020-02-17","close":11125.0},{"date":"2020-02-18","close":10850.0},{"date":"2020-02-19","close":11150.0},{"date":"2020-02-20","close":11600.0},{"date":"2020-02-21","close":11900.0},{"date":"2020-02-24","close":11875.0},{"date":"2020-02-25","close":11750.0},{"date":"2020-02-26","close":10950.0},{"date":"2020-02-27","close":10400.0},{"date":"2020-02-28","close":9450.0},{"date":"2020-03-02","close":9500.0},{"date":"2020-03-03","close":9500.0},{"date":"2020-03-04","close":9850.0},{"date":"2020-03-05","close":10025.0},{"date":"2020-03-06","close":9800.0},{"date":"2020-03-09","close":9325.0},{"date":"2020-03-10","close":9400.0},{"date":"2020-03-11","close":8975.0},{"date":"2020-03-12","close":8275.0},{"date":"2020-03-13","close":7725.0},{"date":"2020-03-16","close":7025.0},{"date":"2020-03-17","close":6525.0},{"date":"2020-03-18","close":6175.0},{"date":"2020-03-19","close":4945.0},{"date":"2020-03-20","close":5375.0},{"date":"2020-03-23","close":4985.0},{"date":"2020-03-24","close":5200.0},{"date":"2020-03-25","close":5550.0},{"date":"2020-03-26","close":5675.0},{"date":"2020-03-27","close":5750.0},{"date":"2020-03-30","close":6350.0},{"date":"2020-03-31","close":6750.0},{"date":"2020-04-01","close":6750.0},{"date":"2020-04-02","close":7375.0},{"date":"2020-04-03","close":7250.0},{"date":"2020-04-06","close":7750.0},{"date":"2020-04-07","close":7725.0},{"date":"2020-04-08","close":7825.0},{"date":"2020-04-09","close":8000.0},{"date":"2020-04-10","close":8000.0},{"date":"2020-04-13","close":7650.0},{"date":"2020-04-14","close":7800.0},{"date":"2020-04-16","close":8125.0},{"date":"2020-04-17","close":8250.0},{"date":"2020-04-20","close":8450.0},{"date":"2020-04-21","close":8100.0},{"date":"2020-04-22","close":7975.0},{"date":"2020-04-23","close":8350.0},{"date":"2020-04-24","close":7925.0},{"date":"2020-04-27","close":8050.0},{"date":"2020-04-28","close":8025.0},{"date":"2020-04-29","close":8200.0},{"date":"2020-05-04","close":8175.0},{"date":"2020-05-06","close":8675.0},{"date":"2020-05-07","close":8800.0},{"date":"2020-05-08","close":8925.0},{"date":"2020-05-11","close":8750.0},{"date":"2020-05-12","close":8700.0},{"date":"2020-05-13","close":8750.0},{"date":"2020-05-14","close":8525.0},{"date":"2020-05-15","close":8350.0},{"date":"2020-05-18","close":8125.0},{"date":"2020-05-19","close":8325.0},{"date":"2020-05-20","close":8475.0},{"date":"2020-05-21","close":8600.0},{"date":"2020-05-22","close":8400.0},{"date":"2020-05-25","close":8500.0},{"date":"2020-05-26","close":8525.0},{"date":"2020-05-27","close":8675.0},{"date":"2020-05-28","close":8750.0},{"date":"2020-05-29","close":8625.0},{"date":"2020-06-01","close":8775.0},{"date":"2020-06-02","close":8875.0},{"date":"2020-06-03","close":9475.0},{"date":"2020-06-04","close":9600.0},{"date":"2020-06-05","close":9625.0},{"date":"2020-06-08","close":9550.0},{"date":"2020-06-09","close":9850.0},{"date":"2020-06-10","close":9825.0},{"date":"2020-06-11","close":9675.0},{"date":"2020-06-12","close":9550.0},{"date":"2020-06-15","close":8950.0},{"date":"2020-06-16","close":8950.0},{"date":"2020-06-17","close":9475.0},{"date":"2020-06-18","close":12300.0},{"date":"2020-06-19","close":14650.0},{"date":"2020-06-22","close":13025.0},{"date":"2020-06-23","close":13425.0},{"date":"2020-06-24","close":12825.0},{"date":"2020-06-25","close":12500.0},{"date":"2020-06-26","close":12725.0},{"date":"2020-06-29","close":12150.0},{"date":"2020-06-30","close":12050.0},{"date":"2020-07-01","close":11750.0},{"date":"2020-07-02","close":12125.0},{"date":"2020-07-03","close":12075.0},{"date":"2020-07-06","close":12325.0},{"date":"2020-07-07","close":12050.0},{"date":"2020-07-08","close":12250.0},{"date":"2020-07-09","close":12525.0},{"date":"2020-07-10","close":12100.0},{"date":"2020-07-13","close":12125.0},{"date":"2020-07-14","close":12125.0},{"date":"2020-07-15","close":12050.0},{"date":"2020-07-16","close":11925.0},{"date":"2020-07-17","close":11900.0},{"date":"2020-07-20","close":11675.0},{"date":"2020-07-21","close":11950.0},{"date":"2020-07-22","close":12150.0},{"date":"2020-07-23","close":11775.0},{"date":"2020-07-24","close":11750.0},{"date":"2020-07-27","close":12075.0},{"date":"2020-07-28","close":11875.0},{"date":"2020-07-29","close":12575.0},{"date":"2020-07-30","close":12000.0},{"date":"2020-07-31","close":11500.0},{"date":"2020-08-03","close":11300.0},{"date":"2020-08-04","close":11550.0},{"date":"2020-08-05","close":11275.0},{"date":"2020-08-06","close":11225.0},{"date":"2020-08-07","close":11275.0},{"date":"2020-08-10","close":11200.0},{"date":"2020-08-11","close":11050.0},{"date":"2020-08-12","close":10825.0},{"date":"2020-08-13","close":10850.0},{"date":"2020-08-14","close":10525.0},{"date":"2020-08-18","close":9900.0},{"date":"2020-08-19","close":10275.0},{"date":"2020-08-20","close":9600.0},{"date":"2020-08-21","close":9950.0},{"date":"2020-08-24","close":9850.0},{"date":"2020-08-25","close":10175.0},{"date":"2020-08-26","close":10175.0},{"date":"2020-08-27","close":9900.0},{"date":"2020-08-28","close":9925.0},{"date":"2020-08-31","close":10225.0},{"date":"2020-09-01","close":10425.0},{"date":"2020-09-02","close":10550.0},{"date":"2020-09-03","close":10475.0},{"date":"2020-09-04","close":10200.0},{"date":"2020-09-07","close":10625.0},{"date":"2020-09-08","close":10450.0},{"date":"2020-09-09","close":10600.0},{"date":"2020-09-10","close":10850.0},{"date":"2020-09-11","close":10850.0},{"date":"2020-09-14","close":11150.0},{"date":"2020-09-15","close":10900.0},{"date":"2020-09-16","close":10950.0},{"date":"2020-09-17","close":10725.0},{"date":"2020-09-18","close":10800.0},{"date":"2020-09-21","close":11025.0},{"date":"2020-09-22","close":10050.0},{"date":"2020-09-23","close":9575.0},{"date":"2020-09-24","close":9200.0},{"date":"2020-09-25","close":8975.0},{"date":"2020-09-28","close":9225.0},{"date":"2020-09-29","close":9400.0},{"date":"2020-10-05","close":9425.0},{"date":"2020-10-06","close":9600.0},{"date":"2020-10-07","close":9625.0},{"date":"2020-10-08","close":9475.0},{"date":"2020-10-12","close":9600.0},{"date":"2020-10-13","close":9675.0},{"date":"2020-10-14","close":9600.0},{"date":"2020-10-15","close":10375.0},{"date":"2020-10-16","close":11225.0},{"date":"2020-10-19","close":11175.0},{"date":"2020-10-20","close":12225.0},{"date":"2020-10-21","close":11575.0},{"date":"2020-10-22","close":13650.0},{"date":"2020-10-23","close":12625.0},{"date":"2020-10-26","close":11500.0},{"date":"2020-10-27","close":11875.0},{"date":"2020-10-28","close":11700.0},{"date":"2020-10-29","close":11800.0},{"date":"2020-10-30","close":11500.0},{"date":"2020-11-02","close":11275.0},{"date":"2020-11-03","close":12050.0},{"date":"2020-11-04","close":11625.0},{"date":"2020-11-05","close":11650.0},{"date":"2020-11-06","close":11375.0},{"date":"2020-11-09","close":11575.0},{"date":"2020-11-10","close":11675.0},{"date":"2020-11-11","close":12025.0},{"date":"2020-11-12","close":12300.0},{"date":"2020-11-13","close":12350.0},{"date":"2020-11-16","close":11950.0},{"date":"2020-11-17","close":11375.0},{"date":"2020-11-18","close":11550.0},{"date":"2020-11-19","close":11375.0},{"date":"2020-11-20","close":11500.0},{"date":"2020-11-23","close":11325.0},{"date":"2020-11-24","close":11250.0},{"date":"2020-11-25","close":11450.0},{"date":"2020-11-26","close":11250.0},{"date":"2020-11-27","close":11450.0},{"date":"2020-11-30","close":11375.0},{"date":"2020-12-01","close":11375.0},{"date":"2020-12-02","close":11525.0},{"date":"2020-12-03","close":11500.0},{"date":"2020-12-04","close":11075.0},{"date":"2020-12-07","close":10725.0},{"date":"2020-12-08","close":10825.0},{"date":"2020-12-09","close":10875.0},{"date":"2020-12-10","close":10875.0},{"date":"2020-12-11","close":10800.0},{"date":"2020-12-14","close":10500.0},{"date":"2020-12-15","close":10750.0},{"date":"2020-12-16","close":10600.0},{"date":"2020-12-17","close":10500.0},{"date":"2020-12-18","close":10525.0},{"date":"2020-12-21","close":10450.0},{"date":"2020-12-22","close":10625.0},{"date":"2020-12-23","close":10325.0},{"date":"2020-12-24","close":10175.0},{"date":"2020-12-28","close":9825.0},{"date":"2020-12-29","close":10150.0},{"date":"2020-12-30","close":10500.0},{"date":"2021-01-04","close":10450.0},{"date":"2021-01-05","close":10400.0},{"date":"2021-01-06","close":10525.0},{"date":"2021-01-07","close":10500.0},{"date":"2021-01-08","close":10325.0},{"date":"2021-01-11","close":11025.0},{"date":"2021-01-12","close":11025.0},{"date":"2021-01-13","close":11350.0},{"date":"2021-01-14","close":11250.0},{"date":"2021-01-15","close":11600.0},{"date":"2021-01-18","close":11925.0},{"date":"2021-01-19","close":11350.0},{"date":"2021-01-20","close":11525.0},{"date":"2021-01-21","close":11525.0},{"date":"2021-01-22","close":11600.0},{"date":"2021-01-25","close":11500.0},{"date":"2021-01-26","close":11425.0},{"date":"2021-01-27","close":11750.0},{"date":"2021-01-28","close":15275.0},{"date":"2021-01-29","close":15750.0},{"date":"2021-02-01","close":15600.0},{"date":"2021-02-02","close":17075.0},{"date":"2021-02-03","close":16500.0},{"date":"2021-02-04","close":16500.0},{"date":"2021-02-05","close":17025.0},{"date":"2021-02-08","close":15575.0},{"date":"2021-02-09","close":15400.0},{"date":"2021-02-10","close":15350.0},{"date":"2021-02-15","close":14725.0},{"date":"2021-02-16","close":14950.0},{"date":"2021-02-17","close":14625.0},{"date":"2021-02-18","close":15675.0},{"date":"2021-02-19","close":14175.0},{"date":"2021-02-22","close":14250.0},{"date":"2021-02-23","close":14150.0},{"date":"2021-02-24","close":14675.0},{"date":"2021-02-25","close":14075.0},{"date":"2021-02-26","close":12875.0},{"date":"2021-03-02","close":13375.0},{"date":"2021-03-03","close":13425.0},{"date":"2021-03-04","close":13725.0},{"date":"2021-03-05","close":12900.0},{"date":"2021-03-08","close":13250.0},{"date":"2021-03-09","close":13150.0},{"date":"2021-03-10","close":13200.0},{"date":"2021-03-11","close":13500.0},{"date":"2021-03-12","close":14075.0},{"date":"2021-03-15","close":13900.0},{"date":"2021-03-16","close":14050.0},{"date":"2021-03-17","close":14425.0},{"date":"2021-03-18","close":13600.0},{"date":"2021-03-19","close":13375.0},{"date":"2021-03-22","close":13225.0},{"date":"2021-03-23","close":12750.0},{"date":"2021-03-24","close":12850.0},{"date":"2021-03-25","close":12575.0},{"date":"2021-03-26","close":12650.0},{"date":"2021-03-29","close":12875.0},{"date":"2021-03-30","close":12875.0},{"date":"2021-03-31","close":13200.0},{"date":"2021-04-01","close":13100.0},{"date":"2021-04-02","close":13400.0},{"date":"2021-04-05","close":13225.0},{"date":"2021-04-06","close":13175.0},{"date":"2021-04-07","close":13525.0},{"date":"2021-04-08","close":13500.0},{"date":"2021-04-09","close":14100.0},{"date":"2021-04-12","close":14700.0},{"date":"2021-04-13","close":14350.0},{"date":"2021-04-14","close":14650.0},{"date":"2021-04-15","close":14250.0},{"date":"2021-04-16","close":14125.0},{"date":"2021-04-19","close":14225.0},{"date":"2021-04-20","close":14450.0},{"date":"2021-04-21","close":16800.0},{"date":"2021-04-22","close":16500.0},{"date":"2021-04-23","close":15900.0},{"date":"2021-04-26","close":16075.0},{"date":"2021-04-27","close":16800.0},{"date":"2021-04-28","close":15950.0},{"date":"2021-04-29","close":16675.0},{"date":"2021-04-30","close":17000.0},{"date":"2021-05-03","close":17250.0},{"date":"2021-05-04","close":18475.0},{"date":"2021-05-06","close":18325.0},{"date":"2021-05-07","close":16800.0},{"date":"2021-05-10","close":16600.0},{"date":"2021-05-11","close":17050.0},{"date":"2021-05-12","close":17325.0},{"date":"2021-05-13","close":17675.0},{"date":"2021-05-14","close":17025.0},{"date":"2021-05-17","close":16950.0},{"date":"2021-05-18","close":15625.0},{"date":"2021-05-20","close":15600.0},{"date":"2021-05-21","close":15425.0},{"date":"2021-05-24","close":14800.0},{"date":"2021-05-25","close":14950.0},{"date":"2021-05-26","close":15275.0},{"date":"2021-05-27","close":15450.0},{"date":"2021-05-28","close":15450.0},{"date":"2021-05-31","close":15150.0},{"date":"2021-06-01","close":15450.0},{"date":"2021-06-02","close":15950.0},{"date":"2021-06-03","close":15625.0},{"date":"2021-06-04","close":15775.0},{"date":"2021-06-07","close":15600.0},{"date":"2021-06-08","close":16075.0},{"date":"2021-06-09","close":16700.0},{"date":"2021-06-10","close":16125.0},{"date":"2021-06-11","close":15900.0},{"date":"2021-06-14","close":15725.0},{"date":"2021-06-15","close":16025.0},{"date":"2021-06-16","close":16250.0},{"date":"2021-06-17","close":16125.0},{"date":"2021-06-18","close":16150.0},{"date":"2021-06-21","close":16250.0},{"date":"2021-06-22","close":15975.0},{"date":"2021-06-23","close":15325.0},{"date":"2021-06-24","close":15450.0},{"date":"2021-06-25","close":15550.0},{"date":"2021-06-28","close":15725.0},{"date":"2021-06-29","close":16075.0},{"date":"2021-06-30","close":16100.0},{"date":"2021-07-01","close":16475.0},{"date":"2021-07-02","close":16850.0},{"date":"2021-07-05","close":16550.0},{"date":"2021-07-06","close":16550.0},{"date":"2021-07-07","close":16500.0},{"date":"2021-07-08","close":17325.0},{"date":"2021-07-09","close":16900.0},{"date":"2021-07-12","close":17625.0},{"date":"2021-07-13","close":17000.0},{"date":"2021-07-14","close":16700.0},{"date":"2021-07-15","close":16750.0},{"date":"2021-07-16","close":16650.0},{"date":"2021-07-19","close":16825.0},{"date":"2021-07-20","close":16850.0},{"date":"2021-07-21","close":17350.0},{"date":"2021-07-22","close":16900.0},{"date":"2021-07-23","close":17025.0},{"date":"2021-07-26","close":17150.0},{"date":"2021-07-27","close":16425.0},{"date":"2021-07-28","close":16100.0},{"date":"2021-07-29","close":15800.0},{"date":"2021-07-30","close":16075.0},{"date":"2021-08-02","close":15525.0},{"date":"2021-08-03","close":15475.0},{"date":"2021-08-04","close":15475.0},{"date":"2021-08-05","close":15775.0},{"date":"2021-08-06","close":15750.0},{"date":"2021-08-09","close":15500.0},{"date":"2021-08-10","close":15425.0},{"date":"2021-08-11","close":15200.0},{"date":"2021-08-12","close":15000.0},{"date":"2021-08-13","close":15600.0},{"date":"2021-08-17","close":15100.0},{"date":"2021-08-18","close":14425.0},{"date":"2021-08-19","close":15000.0},{"date":"2021-08-20","close":14150.0},{"date":"2021-08-23","close":14000.0},{"date":"2021-08-24","close":14425.0},{"date":"2021-08-25","close":14875.0},{"date":"2021-08-26","close":15075.0},{"date":"2021-08-27","close":14575.0},{"date":"2021-08-30","close":14500.0},{"date":"2021-08-31","close":14375.0},{"date":"2021-09-01","close":14650.0},{"date":"2021-09-02","close":14450.0},{"date":"2021-09-03","close":14275.0},{"date":"2021-09-06","close":14475.0},{"date":"2021-09-07","close":14325.0},{"date":"2021-09-08","close":14725.0},{"date":"2021-09-09","close":14075.0},{"date":"2021-09-10","close":14125.0},{"date":"2021-09-13","close":14000.0},{"date":"2021-09-14","close":13925.0},{"date":"2021-09-15","close":13625.0},{"date":"2021-09-16","close":13975.0},{"date":"2021-09-17","close":13675.0},{"date":"2021-09-23","close":13550.0},{"date":"2021-09-24","close":13350.0},{"date":"2021-09-27","close":13575.0},{"date":"2021-09-28","close":13425.0},{"date":"2021-09-29","close":13650.0},{"date":"2021-09-30","close":13650.0},{"date":"2021-10-01","close":14450.0},{"date":"2021-10-05","close":14225.0},{"date":"2021-10-06","close":14400.0},{"date":"2021-10-07","close":14275.0},{"date":"2021-10-08","close":14200.0},{"date":"2021-10-12","close":13100.0},{"date":"2021-10-13","close":12725.0},{"date":"2021-10-14","close":12825.0},{"date":"2021-10-15","close":13000.0},{"date":"2021-10-18","close":12850.0},{"date":"2021-10-19","close":13000.0},{"date":"2021-10-20","close":12975.0},{"date":"2021-10-21","close":12825.0},{"date":"2021-10-22","close":12600.0},{"date":"2021-10-25","close":12675.0},{"date":"2021-10-26","close":12625.0},{"date":"2021-10-27","close":12525.0},{"date":"2021-10-28","close":12750.0},{"date":"2021-10-29","close":12550.0},{"date":"2021-11-01","close":12275.0},{"date":"2021-11-02","close":12325.0},{"date":"2021-11-03","close":12325.0},{"date":"2021-11-04","close":12150.0},{"date":"2021-11-05","close":12050.0},{"date":"2021-11-08","close":12025.0},{"date":"2021-11-09","close":11625.0},{"date":"2021-11-10","close":11450.0},{"date":"2021-11-11","close":11125.0},{"date":"2021-11-12","close":11350.0},{"date":"2021-11-15","close":11825.0},{"date":"2021-11-16","close":11500.0},{"date":"2021-11-17","close":11575.0},{"date":"2021-11-18","close":11650.0},{"date":"2021-11-19","close":11600.0},{"date":"2021-11-22","close":11200.0},{"date":"2021-11-23","close":11450.0},{"date":"2021-11-24","close":11200.0},{"date":"2021-11-25","close":11175.0},{"date":"2021-11-26","close":11000.0},{"date":"2021-11-29","close":10475.0},{"date":"2021-11-30","close":10050.0},{"date":"2021-12-01","close":11350.0},{"date":"2021-12-02","close":11325.0},{"date":"2021-12-03","close":11275.0},{"date":"2021-12-06","close":11250.0},{"date":"2021-12-07","close":11250.0},{"date":"2021-12-08","close":11650.0},{"date":"2021-12-09","close":11500.0},{"date":"2021-12-10","close":11475.0},{"date":"2021-12-13","close":11250.0},{"date":"2021-12-14","close":11000.0},{"date":"2021-12-15","close":11175.0},{"date":"2021-12-16","close":10875.0},{"date":"2021-12-17","close":10800.0},{"date":"2021-12-20","close":10775.0},{"date":"2021-12-21","close":10725.0},{"date":"2021-12-22","close":10775.0},{"date":"2021-12-23","close":10925.0},{"date":"2021-12-24","close":11375.0},{"date":"2021-12-27","close":11025.0},{"date":"2021-12-28","close":11075.0},{"date":"2021-12-29","close":11100.0},{"date":"2021-12-30","close":11275.0},{"date":"2022-01-03","close":11325.0},{"date":"2022-01-04","close":11450.0},{"date":"2022-01-05","close":11550.0},{"date":"2022-01-06","close":12575.0},{"date":"2022-01-07","close":12400.0},{"date":"2022-01-10","close":12000.0},{"date":"2022-01-11","close":12450.0},{"date":"2022-01-12","close":12200.0},{"date":"2022-01-13","close":12150.0},{"date":"2022-01-14","close":12575.0},{"date":"2022-01-17","close":12325.0},{"date":"2022-01-18","close":11800.0},{"date":"2022-01-19","close":12550.0},{"date":"2022-01-20","close":12350.0},{"date":"2022-01-21","close":12625.0},{"date":"2022-01-24","close":13300.0},{"date":"2022-01-25","close":12125.0},{"date":"2022-01-26","close":12025.0},{"date":"2022-01-27","close":11250.0},{"date":"2022-01-28","close":11075.0},{"date":"2022-02-03","close":11075.0},{"date":"2022-02-04","close":11500.0},{"date":"2022-02-07","close":11700.0},{"date":"2022-02-08","close":11650.0},{"date":"2022-02-09","close":11775.0},{"date":"2022-02-10","close":12200.0},{"date":"2022-02-11","close":12025.0},{"date":"2022-02-14","close":11150.0},{"date":"2022-02-15","close":10650.0},{"date":"2022-02-16","close":11100.0},{"date":"2022-02-17","close":11175.0},{"date":"2022-02-18","close":11400.0},{"date":"2022-02-21","close":11475.0},{"date":"2022-02-22","close":11200.0},{"date":"2022-02-23","close":11350.0},{"date":"2022-02-24","close":10825.0},{"date":"2022-02-25","close":11075.0},{"date":"2022-02-28","close":11075.0},{"date":"2022-03-02","close":11375.0},{"date":"2022-03-03","close":11550.0},{"date":"2022-03-04","close":11400.0},{"date":"2022-03-07","close":10975.0},{"date":"2022-03-08","close":10800.0},{"date":"2022-03-10","close":10850.0},{"date":"2022-03-11","close":11100.0},{"date":"2022-03-14","close":11000.0},{"date":"2022-03-15","close":11125.0},{"date":"2022-03-16","close":11150.0},{"date":"2022-03-17","close":11275.0},{"date":"2022-03-18","close":11400.0},{"date":"2022-03-21","close":11825.0},{"date":"2022-03-22","close":11725.0},{"date":"2022-03-23","close":11800.0},{"date":"2022-03-24","close":11850.0},{"date":"2022-03-25","close":11925.0},{"date":"2022-03-28","close":11750.0},{"date":"2022-03-29","close":11850.0},{"date":"2022-03-30","close":11850.0},{"date":"2022-03-31","close":12250.0},{"date":"2022-04-01","close":12075.0},{"date":"2022-04-04","close":12025.0},{"date":"2022-04-05","close":12250.0},{"date":"2022-04-06","close":12275.0},{"date":"2022-04-07","close":12450.0},{"date":"2022-04-08","close":12125.0},{"date":"2022-04-11","close":12100.0},{"date":"2022-04-12","close":12225.0},{"date":"2022-04-13","close":12200.0},{"date":"2022-04-14","close":11925.0},{"date":"2022-04-15","close":11650.0},{"date":"2022-04-18","close":11700.0},{"date":"2022-04-19","close":11900.0},{"date":"2022-04-20","close":12050.0},{"date":"2022-04-21","close":12025.0},{"date":"2022-04-22","close":12275.0},{"date":"2022-04-25","close":12450.0},{"date":"2022-04-26","close":12550.0},{"date":"2022-04-27","close":12100.0},{"date":"2022-04-28","close":12125.0},{"date":"2022-04-29","close":12100.0},{"date":"2022-05-02","close":12300.0},{"date":"2022-05-03","close":12575.0},{"date":"2022-05-04","close":12275.0},{"date":"2022-05-06","close":12150.0},{"date":"2022-05-09","close":11400.0},{"date":"2022-05-10","close":11275.0},{"date":"2022-05-11","close":11550.0},{"date":"2022-05-12","close":10875.0},{"date":"2022-05-13","close":11100.0},{"date":"2022-05-16","close":11225.0},{"date":"2022-05-17","close":11400.0},{"date":"2022-05-18","close":11175.0},{"date":"2022-05-19","close":11075.0},{"date":"2022-05-20","close":10900.0},{"date":"2022-05-23","close":11150.0},{"date":"2022-05-24","close":10900.0},{"date":"2022-05-25","close":10750.0},{"date":"2022-05-26","close":10775.0},{"date":"2022-05-27","close":10775.0},{"date":"2022-05-30","close":10925.0},{"date":"2022-05-31","close":11025.0},{"date":"2022-06-02","close":10925.0},{"date":"2022-06-03","close":11150.0},{"date":"2022-06-07","close":10975.0},{"date":"2022-06-08","close":11000.0},{"date":"2022-06-09","close":11125.0},{"date":"2022-06-10","close":10975.0},{"date":"2022-06-13","close":11300.0},{"date":"2022-06-14","close":10925.0},{"date":"2022-06-15","close":11000.0},{"date":"2022-06-16","close":10675.0},{"date":"2022-06-17","close":10175.0},{"date":"2022-06-20","close":9625.0},{"date":"2022-06-21","close":9525.0},{"date":"2022-06-22","close":8650.0},{"date":"2022-06-23","close":7950.0},{"date":"2022-06-24","close":8575.0},{"date":"2022-06-27","close":8900.0},{"date":"2022-06-28","close":8825.0},{"date":"2022-06-29","close":8925.0},{"date":"2022-06-30","close":8500.0},{"date":"2022-07-01","close":8375.0},{"date":"2022-07-04","close":8025.0},{"date":"2022-07-05","close":8700.0},{"date":"2022-07-06","close":8700.0},{"date":"2022-07-07","close":8850.0},{"date":"2022-07-08","close":8825.0},{"date":"2022-07-11","close":8975.0},{"date":"2022-07-12","close":8725.0},{"date":"2022-07-13","close":8700.0},{"date":"2022-07-14","close":8875.0},{"date":"2022-07-15","close":8550.0},{"date":"2022-07-18","close":9300.0},{"date":"2022-07-19","close":10700.0},{"date":"2022-07-20","close":10775.0},{"date":"2022-07-21","close":10175.0},{"date":"2022-07-22","close":10000.0},{"date":"2022-07-25","close":10000.0},{"date":"2022-07-26","close":9725.0},{"date":"2022-07-27","close":9625.0},{"date":"2022-07-28","close":9675.0},{"date":"2022-07-29","close":9675.0},{"date":"2022-08-01","close":9700.0},{"date":"2022-08-02","close":9725.0},{"date":"2022-08-03","close":9825.0},{"date":"2022-08-04","close":9900.0},{"date":"2022-08-05","close":9800.0},{"date":"2022-08-08","close":9850.0},{"date":"2022-08-09","close":9875.0},{"date":"2022-08-10","close":10575.0},{"date":"2022-08-11","close":10575.0},{"date":"2022-08-12","close":10325.0},{"date":"2022-08-16","close":10125.0},{"date":"2022-08-17","close":10425.0},{"date":"2022-08-18","close":10550.0},{"date":"2022-08-19","close":10450.0},{"date":"2022-08-22","close":10750.0},{"date":"2022-08-23","close":10825.0},{"date":"2022-08-24","close":10975.0},{"date":"2022-08-25","close":10825.0},{"date":"2022-08-26","close":10825.0},{"date":"2022-08-29","close":11225.0},{"date":"2022-08-30","close":11000.0},{"date":"2022-08-31","close":11325.0},{"date":"2022-09-01","close":11850.0},{"date":"2022-09-02","close":11350.0},{"date":"2022-09-05","close":11575.0},{"date":"2022-09-06","close":10850.0},{"date":"2022-09-07","close":10850.0},{"date":"2022-09-08","close":10300.0},{"date":"2022-09-13","close":10375.0},{"date":"2022-09-14","close":10625.0},{"date":"2022-09-15","close":11025.0},{"date":"2022-09-16","close":11150.0},{"date":"2022-09-19","close":11775.0},{"date":"2022-09-20","close":12375.0},{"date":"2022-09-21","close":12050.0},{"date":"2022-09-22","close":11700.0},{"date":"2022-09-23","close":11100.0},{"date":"2022-09-26","close":10100.0},{"date":"2022-09-27","close":10850.0},{"date":"2022-09-28","close":10450.0},{"date":"2022-09-29","close":10200.0},{"date":"2022-09-30","close":10025.0},{"date":"2022-10-04","close":10200.0},{"date":"2022-10-05","close":10025.0},{"date":"2022-10-06","close":10325.0},{"date":"2022-10-07","close":10650.0},{"date":"2022-10-11","close":10000.0},{"date":"2022-10-12","close":9425.0},{"date":"2022-10-13","close":8775.0},{"date":"2022-10-14","close":9150.0},{"date":"2022-10-17","close":9400.0},{"date":"2022-10-18","close":9675.0},{"date":"2022-10-19","close":9750.0},{"date":"2022-10-20","close":9600.0},{"date":"2022-10-21","close":9400.0},{"date":"2022-10-24","close":9625.0},{"date":"2022-10-25","close":9900.0},{"date":"2022-10-26","close":9725.0},{"date":"2022-10-27","close":9600.0},{"date":"2022-10-28","close":9325.0},{"date":"2022-10-31","close":9500.0},{"date":"2022-11-01","close":9500.0},{"date":"2022-11-02","close":9400.0},{"date":"2022-11-03","close":9350.0},{"date":"2022-11-04","close":9350.0},{"date":"2022-11-07","close":9400.0},{"date":"2022-11-08","close":9600.0},{"date":"2022-11-09","close":9600.0},{"date":"2022-11-10","close":9600.0},{"date":"2022-11-11","close":9625.0},{"date":"2022-11-14","close":9700.0},{"date":"2022-11-15","close":9750.0},{"date":"2022-11-16","close":9725.0},{"date":"2022-11-17","close":9650.0},{"date":"2022-11-18","close":9575.0},{"date":"2022-11-21","close":9325.0},{"date":"2022-11-22","close":9275.0},{"date":"2022-11-23","close":9225.0},{"date":"2022-11-24","close":9325.0},{"date":"2022-11-25","close":9375.0},{"date":"2022-11-28","close":9200.0},{"date":"2022-11-29","close":9375.0},{"date":"2022-11-30","close":9300.0},{"date":"2022-12-01","close":9450.0},{"date":"2022-12-02","close":9400.0},{"date":"2022-12-05","close":9475.0},{"date":"2022-12-06","close":9225.0},{"date":"2022-12-07","close":9100.0},{"date":"2022-12-08","close":9125.0},{"date":"2022-12-09","close":9575.0},{"date":"2022-12-12","close":9500.0},{"date":"2022-12-13","close":9650.0},{"date":"2022-12-14","close":9750.0},{"date":"2022-12-15","close":9700.0},{"date":"2022-12-16","close":10000.0},{"date":"2022-12-19","close":9950.0},{"date":"2022-12-20","close":10225.0},{"date":"2022-12-21","close":10250.0},{"date":"2022-12-22","close":9975.0},{"date":"2022-12-23","close":9925.0},{"date":"2022-12-26","close":9550.0},{"date":"2022-12-27","close":9625.0},{"date":"2022-12-28","close":9975.0},{"date":"2022-12-29","close":9725.0},{"date":"2023-01-02","close":9900.0},{"date":"2023-01-03","close":9825.0},{"date":"2023-01-04","close":10125.0},{"date":"2023-01-05","close":9975.0},{"date":"2023-01-06","close":10125.0},{"date":"2023-01-09","close":10175.0},{"date":"2023-01-10","close":10075.0},{"date":"2023-01-11","close":10150.0},{"date":"2023-01-12","close":10075.0},{"date":"2023-01-13","close":10150.0},{"date":"2023-01-16","close":10050.0},{"date":"2023-01-17","close":10175.0},{"date":"2023-01-18","close":10400.0},{"date":"2023-01-19","close":10200.0},{"date":"2023-01-20","close":10250.0},{"date":"2023-01-25","close":10250.0},{"date":"2023-01-26","close":10275.0},{"date":"2023-01-27","close":10675.0},{"date":"2023-01-30","close":10425.0},{"date":"2023-01-31","close":10625.0},{"date":"2023-02-01","close":10575.0},{"date":"2023-02-02","close":10525.0},{"date":"2023-02-03","close":10350.0},{"date":"2023-02-06","close":10125.0},{"date":"2023-02-07","close":10125.0},{"date":"2023-02-08","close":10150.0},{"date":"2023-02-09","close":10225.0},{"date":"2023-02-10","close":10200.0},{"date":"2023-02-13","close":10000.0},{"date":"2023-02-14","close":10075.0},{"date":"2023-02-15","close":10600.0},{"date":"2023-02-16","close":10300.0},{"date":"2023-02-17","close":10550.0},{"date":"2023-02-20","close":10400.0},{"date":"2023-02-21","close":10400.0},{"date":"2023-02-22","close":10250.0},{"date":"2023-02-23","close":10250.0},{"date":"2023-02-24","close":10100.0},{"date":"2023-02-27","close":9805.0},{"date":"2023-02-28","close":9770.0},{"date":"2023-03-02","close":9460.0},{"date":"2023-03-03","close":9490.0},{"date":"2023-03-06","close":9700.0},{"date":"2023-03-07","close":9635.0},{"date":"2023-03-08","close":9485.0},{"date":"2023-03-09","close":9415.0},{"date":"2023-03-10","close":9250.0},{"date":"2023-03-13","close":9215.0},{"date":"2023-03-14","close":9230.0},{"date":"2023-03-15","close":9195.0},{"date":"2023-03-16","close":9180.0},{"date":"2023-03-17","close":9265.0},{"date":"2023-03-20","close":9320.0},{"date":"2023-03-21","close":9320.0},{"date":"2023-03-22","close":9105.0},{"date":"2023-03-23","close":8875.0},{"date":"2023-03-24","close":8950.0},{"date":"2023-03-27","close":8875.0},{"date":"2023-03-28","close":8900.0},{"date":"2023-03-29","close":9005.0},{"date":"2023-03-30","close":9105.0},{"date":"2023-03-31","close":8975.0},{"date":"2023-04-03","close":8900.0},{"date":"2023-04-04","close":8955.0},{"date":"2023-04-05","close":9040.0},{"date":"2023-04-06","close":8930.0},{"date":"2023-04-07","close":8875.0},{"date":"2023-04-10","close":8800.0},{"date":"2023-04-11","close":8785.0},{"date":"2023-04-12","close":8885.0},{"date":"2023-04-13","close":8920.0},{"date":"2023-04-14","close":8985.0},{"date":"2023-04-17","close":9155.0},{"date":"2023-04-18","close":9105.0},{"date":"2023-04-19","close":9225.0},{"date":"2023-04-20","close":11975.0},{"date":"2023-04-21","close":10575.0},{"date":"2023-04-24","close":10500.0},{"date":"2023-04-25","close":10200.0},{"date":"2023-04-26","close":10075.0},{"date":"2023-04-27","close":9695.0},{"date":"2023-04-28","close":9955.0},{"date":"2023-05-02","close":10050.0},{"date":"2023-05-03","close":10275.0},{"date":"2023-05-04","close":9890.0},{"date":"2023-05-08","close":10050.0},{"date":"2023-05-09","close":10100.0},{"date":"2023-05-10","close":10625.0},{"date":"2023-05-11","close":10800.0},{"date":"2023-05-12","close":10125.0},{"date":"2023-05-15","close":10050.0},{"date":"2023-05-16","close":10325.0},{"date":"2023-05-17","close":10400.0},{"date":"2023-05-18","close":10250.0},{"date":"2023-05-19","close":10350.0},{"date":"2023-05-22","close":10700.0},{"date":"2023-05-23","close":10725.0},{"date":"2023-05-24","close":10700.0},{"date":"2023-05-25","close":10625.0},{"date":"2023-05-26","close":10125.0},{"date":"2023-05-30","close":10225.0},{"date":"2023-05-31","close":10200.0},{"date":"2023-06-01","close":10450.0},{"date":"2023-06-02","close":10375.0},{"date":"2023-06-05","close":10575.0},{"date":"2023-06-07","close":10450.0},{"date":"2023-06-08","close":10650.0},{"date":"2023-06-09","close":10500.0},{"date":"2023-06-12","close":10500.0},{"date":"2023-06-13","close":10525.0},{"date":"2023-06-14","close":10200.0},{"date":"2023-06-15","close":10500.0},{"date":"2023-06-16","close":10600.0},{"date":"2023-06-19","close":10775.0},{"date":"2023-06-20","close":10925.0},{"date":"2023-06-21","close":10700.0},{"date":"2023-06-22","close":10625.0},{"date":"2023-06-23","close":10700.0},{"date":"2023-06-26","close":10650.0},{"date":"2023-06-27","close":10675.0},{"date":"2023-06-28","close":10650.0},{"date":"2023-06-29","close":10325.0},{"date":"2023-06-30","close":10100.0},{"date":"2023-07-03","close":10225.0},{"date":"2023-07-04","close":10250.0},{"date":"2023-07-05","close":10025.0},{"date":"2023-07-06","close":9725.0},{"date":"2023-07-07","close":9605.0},{"date":"2023-07-10","close":9780.0},{"date":"2023-07-11","close":9780.0},{"date":"2023-07-12","close":9820.0},{"date":"2023-07-13","close":9545.0},{"date":"2023-07-14","close":9580.0},{"date":"2023-07-17","close":9640.0},{"date":"2023-07-18","close":9600.0},{"date":"2023-07-19","close":9400.0},{"date":"2023-07-20","close":9400.0},{"date":"2023-07-21","close":9370.0},{"date":"2023-07-24","close":9050.0},{"date":"2023-07-25","close":8860.0},{"date":"2023-07-26","close":9525.0},{"date":"2023-07-27","close":9570.0},{"date":"2023-07-28","close":9645.0},{"date":"2023-07-31","close":9785.0},{"date":"2023-08-01","close":9725.0},{"date":"2023-08-02","close":10200.0},{"date":"2023-08-03","close":9825.0},{"date":"2023-08-04","close":9675.0},{"date":"2023-08-07","close":9575.0},{"date":"2023-08-08","close":9535.0},{"date":"2023-08-09","close":9575.0},{"date":"2023-08-10","close":9690.0},{"date":"2023-08-11","close":9775.0},{"date":"2023-08-14","close":9735.0},{"date":"2023-08-16","close":9735.0},{"date":"2023-08-17","close":9740.0},{"date":"2023-08-18","close":9825.0},{"date":"2023-08-21","close":9475.0},{"date":"2023-08-22","close":9400.0},{"date":"2023-08-23","close":9405.0},{"date":"2023-08-24","close":9220.0},{"date":"2023-08-25","close":9315.0},{"date":"2023-08-28","close":9445.0},{"date":"2023-08-29","close":9470.0},{"date":"2023-08-30","close":9470.0},{"date":"2023-08-31","close":9525.0},{"date":"2023-09-01","close":9440.0},{"date":"2023-09-04","close":9410.0},{"date":"2023-09-05","close":9340.0},{"date":"2023-09-06","close":9390.0},{"date":"2023-09-07","close":9485.0},{"date":"2023-09-08","close":9545.0},{"date":"2023-09-11","close":9470.0},{"date":"2023-09-12","close":9460.0},{"date":"2023-09-13","close":9480.0},{"date":"2023-09-14","close":9390.0},{"date":"2023-09-15","close":9380.0},{"date":"2023-09-18","close":9430.0},{"date":"2023-09-19","close":9375.0},{"date":"2023-09-20","close":9375.0},{"date":"2023-09-21","close":9275.0},{"date":"2023-09-22","close":9185.0},{"date":"2023-09-25","close":9000.0},{"date":"2023-09-26","close":8870.0},{"date":"2023-09-27","close":8985.0},{"date":"2023-10-04","close":9105.0},{"date":"2023-10-05","close":9050.0},{"date":"2023-10-06","close":9125.0},{"date":"2023-10-10","close":9005.0},{"date":"2023-10-11","close":8980.0},{"date":"2023-10-12","close":8970.0},{"date":"2023-10-13","close":9030.0},{"date":"2023-10-16","close":8900.0},{"date":"2023-10-17","close":8955.0},{"date":"2023-10-18","close":8800.0},{"date":"2023-10-19","close":8800.0},{"date":"2023-10-20","close":8585.0},{"date":"2023-10-23","close":8280.0},{"date":"2023-10-24","close":8325.0},{"date":"2023-10-25","close":8540.0},{"date":"2023-10-26","close":8330.0},{"date":"2023-10-27","close":8355.0},{"date":"2023-10-30","close":8320.0},{"date":"2023-10-31","close":8305.0},{"date":"2023-11-01","close":8380.0},{"date":"2023-11-02","close":8440.0},{"date":"2023-11-03","close":8470.0},{"date":"2023-11-06","close":8555.0},{"date":"2023-11-07","close":8600.0},{"date":"2023-11-08","close":8495.0},{"date":"2023-11-09","close":8470.0},{"date":"2023-11-10","close":8400.0},{"date":"2023-11-13","close":8300.0},{"date":"2023-11-14","close":8300.0},{"date":"2023-11-15","close":8475.0},{"date":"2023-11-16","close":8535.0},{"date":"2023-11-17","close":8535.0},{"date":"2023-11-20","close":8545.0},{"date":"2023-11-21","close":8555.0},{"date":"2023-11-22","close":8555.0},{"date":"2023-11-23","close":8545.0},{"date":"2023-11-24","close":8595.0},{"date":"2023-11-27","close":8545.0},{"date":"2023-11-28","close":8505.0},{"date":"2023-11-29","close":8505.0},{"date":"2023-11-30","close":8495.0},{"date":"2023-12-01","close":8525.0},{"date":"2023-12-04","close":8490.0},{"date":"2023-12-05","close":8435.0},{"date":"2023-12-06","close":8455.0},{"date":"2023-12-07","close":8455.0},{"date":"2023-12-08","close":8440.0},{"date":"2023-12-11","close":8520.0},{"date":"2023-12-12","close":8540.0},{"date":"2023-12-13","close":8525.0},{"date":"2023-12-14","close":8510.0},{"date":"2023-12-15","close":8510.0},{"date":"2023-12-18","close":8505.0},{"date":"2023-12-19","close":8510.0},{"date":"2023-12-20","close":8525.0},{"date":"2023-12-21","close":8525.0},{"date":"2023-12-22","close":8525.0},{"date":"2023-12-26","close":8080.0},{"date":"2023-12-27","close":8080.0},{"date":"2023-12-28","close":8195.0},{"date":"2024-01-02","close":8210.0},{"date":"2024-01-03","close":8310.0},{"date":"2024-01-04","close":8190.0},{"date":"2024-01-05","close":8200.0},{"date":"2024-01-08","close":8145.0},{"date":"2024-01-09","close":8155.0},{"date":"2024-01-10","close":8210.0},{"date":"2024-01-11","close":8200.0},{"date":"2024-01-12","close":8125.0},{"date":"2024-01-15","close":8070.0},{"date":"2024-01-16","close":8125.0},{"date":"2024-01-17","close":8155.0},{"date":"2024-01-18","close":8005.0},{"date":"2024-01-19","close":7950.0},{"date":"2024-01-22","close":7850.0},{"date":"2024-01-23","close":7855.0},{"date":"2024-01-24","close":7845.0},{"date":"2024-01-25","close":7800.0},{"date":"2024-01-26","close":7790.0},{"date":"2024-01-29","close":7750.0},{"date":"2024-01-30","close":7765.0},{"date":"2024-01-31","close":7825.0},{"date":"2024-02-01","close":7915.0},{"date":"2024-02-02","close":7960.0},{"date":"2024-02-05","close":8055.0},{"date":"2024-02-06","close":8010.0},{"date":"2024-02-07","close":8025.0},{"date":"2024-02-08","close":8080.0},{"date":"2024-02-13","close":8010.0},{"date":"2024-02-14","close":7985.0},{"date":"2024-02-15","close":8005.0},{"date":"2024-02-16","close":7995.0},{"date":"2024-02-19","close":7995.0},{"date":"2024-02-20","close":7985.0},{"date":"2024-02-21","close":8005.0},{"date":"2024-02-22","close":7995.0},{"date":"2024-02-23","close":7935.0},{"date":"2024-02-26","close":7930.0},{"date":"2024-02-27","close":7945.0},{"date":"2024-02-28","close":7865.0},{"date":"2024-02-29","close":7835.0},{"date":"2024-03-04","close":7775.0},{"date":"2024-03-05","close":7630.0},{"date":"2024-03-06","close":7590.0},{"date":"2024-03-07","close":7170.0},{"date":"2024-03-08","close":6995.0},{"date":"2024-03-11","close":7110.0},{"date":"2024-03-12","close":7060.0},{"date":"2024-03-13","close":7200.0},{"date":"2024-03-14","close":7200.0},{"date":"2024-03-15","close":7280.0},{"date":"2024-03-18","close":7275.0},{"date":"2024-03-19","close":7110.0},{"date":"2024-03-20","close":7170.0},{"date":"2024-03-21","close":7115.0},{"date":"2024-03-22","close":7160.0},{"date":"2024-03-25","close":7160.0},{"date":"2024-03-26","close":7150.0},{"date":"2024-03-27","close":7205.0},{"date":"2024-03-28","close":7220.0},{"date":"2024-03-29","close":7250.0},{"date":"2024-04-01","close":7280.0},{"date":"2024-04-02","close":7325.0},{"date":"2024-04-03","close":7335.0},{"date":"2024-04-04","close":7330.0},{"date":"2024-04-05","close":7480.0},{"date":"2024-04-08","close":7575.0},{"date":"2024-04-09","close":7030.0},{"date":"2024-04-11","close":7495.0},{"date":"2024-04-12","close":7450.0},{"date":"2024-04-15","close":7275.0},{"date":"2024-04-16","close":7055.0},{"date":"2024-04-17","close":6755.0},{"date":"2024-04-18","close":6785.0},{"date":"2024-04-19","close":6820.0},{"date":"2024-04-22","close":6750.0},{"date":"2024-04-23","close":6655.0},{"date":"2024-04-24","close":6645.0},{"date":"2024-04-25","close":6660.0},{"date":"2024-04-26","close":6650.0},{"date":"2024-04-29","close":6625.0},{"date":"2024-04-30","close":6660.0},{"date":"2024-05-02","close":6680.0},{"date":"2024-05-03","close":6805.0},{"date":"2024-05-07","close":6770.0},{"date":"2024-05-08","close":6740.0},{"date":"2024-05-09","close":6715.0},{"date":"2024-05-10","close":6720.0},{"date":"2024-05-13","close":6650.0},{"date":"2024-05-14","close":6700.0},{"date":"2024-05-16","close":6680.0},{"date":"2024-05-17","close":6820.0},{"date":"2024-05-20","close":6770.0},{"date":"2024-05-21","close":6600.0},{"date":"2024-05-22","close":6595.0},{"date":"2024-05-23","close":6595.0},{"date":"2024-05-24","close":6600.0},{"date":"2024-05-27","close":6630.0},{"date":"2024-05-28","close":6695.0},{"date":"2024-05-29","close":6610.0},{"date":"2024-05-30","close":6600.0},{"date":"2024-05-31","close":6585.0},{"date":"2024-06-03","close":6520.0},{"date":"2024-06-04","close":6550.0},{"date":"2024-06-05","close":6525.0},{"date":"2024-06-07","close":6540.0},{"date":"2024-06-10","close":6555.0},{"date":"2024-06-11","close":6560.0},{"date":"2024-06-12","close":6560.0},{"date":"2024-06-13","close":6490.0},{"date":"2024-06-14","close":6490.0},{"date":"2024-06-17","close":6405.0},{"date":"2024-06-18","close":6435.0},{"date":"2024-06-19","close":6425.0},{"date":"2024-06-20","close":6410.0},{"date":"2024-06-21","close":6250.0},{"date":"2024-06-24","close":6115.0},{"date":"2024-06-25","close":6225.0},{"date":"2024-06-26","close":6240.0},{"date":"2024-06-27","close":6045.0},{"date":"2024-06-28","close":6135.0},{"date":"2024-07-01","close":6110.0},{"date":"2024-07-02","close":6155.0},{"date":"2024-07-03","close":6135.0},{"date":"2024-07-04","close":6025.0},{"date":"2024-07-05","close":6100.0},{"date":"2024-07-08","close":5995.0},{"date":"2024-07-09","close":6010.0},{"date":"2024-07-10","close":5780.0},{"date":"2024-07-11","close":6215.0},{"date":"2024-07-12","close":5950.0},{"date":"2024-07-15","close":5965.0},{"date":"2024-07-16","close":6025.0},{"date":"2024-07-17","close":5965.0},{"date":"2024-07-18","close":6025.0},{"date":"2024-07-19","close":6025.0},{"date":"2024-07-22","close":5995.0},{"date":"2024-07-23","close":6000.0},{"date":"2024-07-24","close":6000.0},{"date":"2024-07-25","close":6420.0},{"date":"2024-07-26","close":6460.0},{"date":"2024-07-29","close":6440.0},{"date":"2024-07-30","close":6325.0},{"date":"2024-07-31","close":6330.0},{"date":"2024-08-01","close":6260.0},{"date":"2024-08-02","close":6355.0},{"date":"2024-08-05","close":5605.0},{"date":"2024-08-06","close":5615.0},{"date":"2024-08-07","close":5645.0},{"date":"2024-08-08","close":5670.0},{"date":"2024-08-09","close":5750.0},{"date":"2024-08-12","close":5755.0},{"date":"2024-08-13","close":5735.0},{"date":"2024-08-14","close":5700.0},{"date":"2024-08-16","close":5605.0},{"date":"2024-08-19","close":5560.0},{"date":"2024-08-20","close":5500.0},{"date":"2024-08-21","close":5360.0},{"date":"2024-08-22","close":5345.0},{"date":"2024-08-23","close":5165.0},{"date":"2024-08-26","close":5160.0},{"date":"2024-08-27","close":5120.0},{"date":"2024-08-28","close":5175.0},{"date":"2024-08-29","close":5065.0},{"date":"2024-08-30","close":5100.0},{"date":"2024-09-02","close":5035.0},{"date":"2024-09-03","close":4990.0},{"date":"2024-09-04","close":6485.0},{"date":"2024-09-05","close":6495.0},{"date":"2024-09-06","close":6740.0},{"date":"2024-09-09","close":6545.0},{"date":"2024-09-10","close":6720.0},{"date":"2024-09-11","close":6685.0},{"date":"2024-09-12","close":6445.0},{"date":"2024-09-13","close":6225.0},{"date":"2024-09-19","close":5815.0},{"date":"2024-09-20","close":5645.0},{"date":"2024-09-23","close":5610.0},{"date":"2024-09-24","close":5550.0},{"date":"2024-09-25","close":5765.0},{"date":"2024-09-26","close":5625.0},{"date":"2024-09-27","close":5600.0},{"date":"2024-09-30","close":5590.0},{"date":"2024-10-02","close":5450.0},{"date":"2024-10-04","close":5315.0},{"date":"2024-10-07","close":5315.0},{"date":"2024-10-08","close":5450.0},{"date":"2024-10-10","close":5285.0},{"date":"2024-10-11","close":5350.0},{"date":"2024-10-14","close":5280.0},{"date":"2024-10-15","close":5245.0},{"date":"2024-10-16","close":5170.0},{"date":"2024-10-17","close":5100.0},{"date":"2024-10-18","close":5090.0},{"date":"2024-10-21","close":5120.0},{"date":"2024-10-22","close":5450.0},{"date":"2024-10-23","close":5350.0},{"date":"2024-10-24","close":5465.0},{"date":"2024-10-25","close":5250.0},{"date":"2024-10-28","close":5220.0},{"date":"2024-10-29","close":5100.0},{"date":"2024-10-30","close":5065.0},{"date":"2024-10-31","close":5180.0},{"date":"2024-11-01","close":5160.0},{"date":"2024-11-04","close":5155.0},{"date":"2024-11-05","close":5205.0},{"date":"2024-11-06","close":5205.0},{"date":"2024-11-07","close":5130.0},{"date":"2024-11-08","close":5095.0},{"date":"2024-11-11","close":5115.0},{"date":"2024-11-12","close":5270.0},{"date":"2024-11-13","close":5120.0},{"date":"2024-11-14","close":5000.0},{"date":"2024-11-15","close":4955.0},{"date":"2024-11-18","close":5005.0},{"date":"2024-11-19","close":5005.0},{"date":"2024-11-20","close":5005.0},{"date":"2024-11-21","close":4850.0},{"date":"2024-11-22","close":4710.0},{"date":"2024-11-25","close":4755.0},{"date":"2024-11-26","close":4765.0},{"date":"2024-11-27","close":4800.0},{"date":"2024-11-28","close":4765.0},{"date":"2024-11-29","close":4665.0},{"date":"2024-12-02","close":4750.0},{"date":"2024-12-03","close":4755.0},{"date":"2024-12-04","close":4705.0},{"date":"2024-12-05","close":4695.0},{"date":"2024-12-06","close":4825.0},{"date":"2024-12-09","close":5015.0},{"date":"2024-12-10","close":5055.0},{"date":"2024-12-11","close":5220.0},{"date":"2024-12-12","close":5160.0},{"date":"2024-12-13","close":5210.0},{"date":"2024-12-16","close":5165.0},{"date":"2024-12-17","close":5175.0},{"date":"2024-12-18","close":4995.0},{"date":"2024-12-19","close":4940.0},{"date":"2024-12-20","close":4935.0},{"date":"2024-12-23","close":5000.0},{"date":"2024-12-24","close":5000.0},{"date":"2024-12-26","close":5015.0},{"date":"2024-12-27","close":5065.0},{"date":"2024-12-30","close":4920.0},{"date":"2025-01-02","close":4995.0},{"date":"2025-01-03","close":5040.0},{"date":"2025-01-06","close":5065.0},{"date":"2025-01-07","close":5055.0},{"date":"2025-01-08","close":5055.0},{"date":"2025-01-09","close":5065.0},{"date":"2025-01-10","close":5010.0},{"date":"2025-01-13","close":5020.0},{"date":"2025-01-14","close":5030.0},{"date":"2025-01-15","close":5035.0},{"date":"2025-01-16","close":4945.0},{"date":"2025-01-17","close":4945.0},{"date":"2025-01-20","close":4920.0},{"date":"2025-01-21","close":4880.0},{"date":"2025-01-22","close":4720.0},{"date":"2025-01-23","close":4645.0},{"date":"2025-01-24","close":4665.0},{"date":"2025-01-31","close":4655.0},{"date":"2025-02-03","close":4690.0},{"date":"2025-02-04","close":4750.0},{"date":"2025-02-05","close":4820.0},{"date":"2025-02-06","close":4810.0},{"date":"2025-02-07","close":4780.0},{"date":"2025-02-10","close":4775.0},{"date":"2025-02-11","close":4730.0},{"date":"2025-02-12","close":4740.0},{"date":"2025-02-13","close":4745.0},{"date":"2025-02-14","close":4615.0},{"date":"2025-02-17","close":4560.0},{"date":"2025-02-18","close":4575.0},{"date":"2025-02-19","close":4580.0},{"date":"2025-02-20","close":4625.0},{"date":"2025-02-21","close":4670.0},{"date":"2025-02-24","close":4645.0},{"date":"2025-02-25","close":4660.0},{"date":"2025-02-26","close":4640.0},{"date":"2025-02-27","close":4625.0},{"date":"2025-02-28","close":4610.0},{"date":"2025-03-04","close":4600.0},{"date":"2025-03-05","close":4565.0},{"date":"2025-03-06","close":4485.0},{"date":"2025-03-07","close":4525.0},{"date":"2025-03-10","close":4450.0},{"date":"2025-03-11","close":4675.0},{"date":"2025-03-12","close":4700.0},{"date":"2025-03-13","close":4650.0},{"date":"2025-03-14","close":4560.0},{"date":"2025-03-17","close":4410.0},{"date":"2025-03-18","close":4400.0},{"date":"2025-03-19","close":4430.0},{"date":"2025-03-20","close":4340.0},{"date":"2025-03-21","close":4285.0},{"date":"2025-03-24","close":4165.0},{"date":"2025-03-25","close":5410.0},{"date":"2025-03-26","close":5410.0},{"date":"2025-03-27","close":5155.0},{"date":"2025-03-28","close":5180.0},{"date":"2025-03-31","close":6730.0},{"date":"2025-04-01","close":8490.0},{"date":"2025-04-02","close":7890.0},{"date":"2025-04-03","close":8090.0},{"date":"2025-04-04","close":7400.0},{"date":"2025-04-07","close":7450.0},{"date":"2025-04-08","close":7410.0},{"date":"2025-04-09","close":8415.0},{"date":"2025-04-10","close":8300.0},{"date":"2025-04-11","close":8950.0},{"date":"2025-04-14","close":8510.0},{"date":"2025-04-15","close":9025.0},{"date":"2025-04-16","close":9095.0},{"date":"2025-04-17","close":8780.0},{"date":"2025-04-18","close":8320.0},{"date":"2025-04-21","close":8240.0},{"date":"2025-04-22","close":8050.0},{"date":"2025-04-23","close":7850.0},{"date":"2025-04-24","close":8625.0},{"date":"2025-04-25","close":8495.0},{"date":"2025-04-28","close":8800.0},{"date":"2025-04-29","close":8595.0},{"date":"2025-04-30","close":8550.0},{"date":"2025-05-02","close":8510.0},{"date":"2025-05-07","close":8525.0},{"date":"2025-05-08","close":8430.0},{"date":"2025-05-09","close":8500.0},{"date":"2025-05-12","close":8505.0},{"date":"2025-05-13","close":8255.0},{"date":"2025-05-14","close":8250.0},{"date":"2025-05-15","close":8610.0},{"date":"2025-05-16","close":8550.0},{"date":"2025-05-19","close":8650.0},{"date":"2025-05-20","close":8855.0},{"date":"2025-05-21","close":8510.0},{"date":"2025-05-22","close":8610.0},{"date":"2025-05-23","close":8630.0},{"date":"2025-05-26","close":8400.0},{"date":"2025-05-27","close":8280.0},{"date":"2025-05-28","close":7615.0},{"date":"2025-05-29","close":8295.0},{"date":"2025-05-30","close":8185.0},{"date":"2025-06-02","close":8230.0},{"date":"2025-06-04","close":8205.0},{"date":"2025-06-05","close":8045.0},{"date":"2025-06-09","close":8065.0},{"date":"2025-06-10","close":8095.0},{"date":"2025-06-11","close":8025.0},{"date":"2025-06-12","close":7965.0},{"date":"2025-06-13","close":9150.0},{"date":"2025-06-16","close":8840.0},{"date":"2025-06-17","close":9650.0},{"date":"2025-06-18","close":9185.0},{"date":"2025-06-19","close":9150.0},{"date":"2025-06-20","close":8910.0},{"date":"2025-06-23","close":9040.0},{"date":"2025-06-24","close":8780.0},{"date":"2025-06-25","close":8980.0},{"date":"2025-06-26","close":9355.0},{"date":"2025-06-27","close":9360.0},{"date":"2025-06-30","close":9300.0},{"date":"2025-07-01","close":9735.0},{"date":"2025-07-02","close":9850.0},{"date":"2025-07-03","close":9750.0},{"date":"2025-07-04","close":10150.0},{"date":"2025-07-07","close":10100.0},{"date":"2025-07-08","close":9590.0},{"date":"2025-07-09","close":9520.0},{"date":"2025-07-10","close":9520.0},{"date":"2025-07-11","close":9500.0},{"date":"2025-07-14","close":9380.0},{"date":"2025-07-15","close":9185.0},{"date":"2025-07-16","close":9305.0},{"date":"2025-07-17","close":9395.0},{"date":"2025-07-18","close":9330.0},{"date":"2025-07-21","close":9390.0},{"date":"2025-07-22","close":9600.0},{"date":"2025-07-23","close":9440.0},{"date":"2025-07-24","close":9430.0},{"date":"2025-07-25","close":9165.0},{"date":"2025-07-28","close":9175.0},{"date":"2025-07-29","close":8975.0},{"date":"2025-07-30","close":9060.0},{"date":"2025-07-31","close":9180.0},{"date":"2025-08-01","close":9385.0},{"date":"2025-08-04","close":9235.0},{"date":"2025-08-05","close":9250.0},{"date":"2025-08-06","close":9290.0},{"date":"2025-08-07","close":9155.0},{"date":"2025-08-08","close":9275.0},{"date":"2025-08-11","close":9285.0},{"date":"2025-08-12","close":9470.0},{"date":"2025-08-13","close":9510.0},{"date":"2025-08-14","close":9945.0},{"date":"2025-08-18","close":9945.0},{"date":"2025-08-19","close":9955.0},{"date":"2025-08-20","close":10100.0},{"date":"2025-08-21","close":10050.0},{"date":"2025-08-22","close":10800.0},{"date":"2025-08-25","close":10800.0},{"date":"2025-08-26","close":10875.0},{"date":"2025-08-27","close":10600.0},{"date":"2025-08-28","close":10175.0},{"date":"2025-08-29","close":9805.0},{"date":"2025-09-01","close":9965.0},{"date":"2025-09-02","close":9625.0},{"date":"2025-09-03","close":9545.0},{"date":"2025-09-04","close":9465.0},{"date":"2025-09-05","close":9470.0},{"date":"2025-09-08","close":9310.0},{"date":"2025-09-09","close":9335.0},{"date":"2025-09-10","close":9450.0},{"date":"2025-09-11","close":9515.0},{"date":"2025-09-12","close":9750.0},{"date":"2025-09-15","close":9740.0},{"date":"2025-09-16","close":10125.0},{"date":"2025-09-17","close":10125.0},{"date":"2025-09-18","close":10250.0},{"date":"2025-09-19","close":9995.0},{"date":"2025-09-22","close":10375.0},{"date":"2025-09-23","close":10425.0},{"date":"2025-09-24","close":10375.0},{"date":"2025-09-25","close":10100.0},{"date":"2025-09-26","close":10100.0},{"date":"2025-09-29","close":9990.0},{"date":"2025-09-30","close":9850.0},{"date":"2025-10-01","close":10050.0},{"date":"2025-10-02","close":10150.0},{"date":"2025-10-10","close":9550.0},{"date":"2025-10-13","close":9480.0},{"date":"2025-10-14","close":9525.0},{"date":"2025-10-15","close":9450.0},{"date":"2025-10-16","close":9475.0},{"date":"2025-10-17","close":9840.0},{"date":"2025-10-20","close":9750.0},{"date":"2025-10-21","close":9920.0},{"date":"2025-10-22","close":10200.0},{"date":"2025-10-23","close":10675.0},{"date":"2025-10-24","close":10550.0},{"date":"2025-10-27","close":10575.0},{"date":"2025-10-28","close":10700.0},{"date":"2025-10-29","close":10200.0},{"date":"2025-10-30","close":10625.0},{"date":"2025-10-31","close":10450.0},{"date":"2025-11-03","close":10500.0},{"date":"2025-11-04","close":10550.0},{"date":"2025-11-05","close":11600.0},{"date":"2025-11-06","close":12300.0},{"date":"2025-11-07","close":11600.0},{"date":"2025-11-10","close":12700.0},{"date":"2025-11-11","close":12450.0},{"date":"2025-11-12","close":12575.0},{"date":"2025-11-13","close":11925.0},{"date":"2025-11-14","close":12000.0},{"date":"2025-11-17","close":12075.0},{"date":"2025-11-18","close":12850.0},{"date":"2025-11-19","close":12000.0},{"date":"2025-11-20","close":11850.0},{"date":"2025-11-21","close":12025.0},{"date":"2025-11-24","close":12200.0},{"date":"2025-11-25","close":11800.0},{"date":"2025-11-26","close":12250.0},{"date":"2025-11-27","close":12550.0},{"date":"2025-11-28","close":12450.0},{"date":"2025-12-01","close":12800.0},{"date":"2025-12-02","close":12325.0},{"date":"2025-12-03","close":12350.0},{"date":"2025-12-04","close":12200.0},{"date":"2025-12-05","close":12050.0},{"date":"2025-12-08","close":11750.0},{"date":"2025-12-09","close":11700.0},{"date":"2025-12-10","close":11400.0},{"date":"2025-12-11","close":11825.0},{"date":"2025-12-12","close":11350.0},{"date":"2025-12-15","close":11500.0},{"date":"2025-12-16","close":11750.0},{"date":"2025-12-17","close":11450.0},{"date":"2025-12-18","close":10925.0},{"date":"2025-12-19","close":10975.0},{"date":"2025-12-22","close":10600.0},{"date":"2025-12-23","close":10625.0},{"date":"2025-12-24","close":10325.0},{"date":"2025-12-26","close":10400.0},{"date":"2025-12-29","close":10350.0},{"date":"2025-12-30","close":10150.0},{"date":"2026-01-02","close":10475.0},{"date":"2026-01-05","close":10500.0},{"date":"2026-01-06","close":10175.0},{"date":"2026-01-07","close":11250.0},{"date":"2026-01-08","close":11225.0},{"date":"2026-01-09","close":10825.0},{"date":"2026-01-12","close":11000.0},{"date":"2026-01-13","close":10850.0},{"date":"2026-01-14","close":10950.0},{"date":"2026-01-15","close":10725.0},{"date":"2026-01-16","close":10475.0},{"date":"2026-01-19","close":10800.0},{"date":"2026-01-20","close":11500.0},{"date":"2026-01-21","close":11375.0},{"date":"2026-01-22","close":11425.0},{"date":"2026-01-23","close":11350.0},{"date":"2026-01-26","close":11400.0},{"date":"2026-01-27","close":11075.0},{"date":"2026-01-28","close":10800.0},{"date":"2026-01-29","close":11175.0},{"date":"2026-01-30","close":11425.0},{"date":"2026-02-02","close":12175.0},{"date":"2026-02-03","close":11250.0},{"date":"2026-02-04","close":11775.0},{"date":"2026-02-05","close":11875.0},{"date":"2026-02-06","close":11925.0},{"date":"2026-02-09","close":11625.0},{"date":"2026-02-10","close":11975.0},{"date":"2026-02-11","close":11975.0},{"date":"2026-02-12","close":12200.0},{"date":"2026-02-13","close":12000.0},{"date":"2026-02-19","close":12100.0},{"date":"2026-02-20","close":12475.0},{"date":"2026-02-23","close":12650.0},{"date":"2026-02-24","close":12350.0},{"date":"2026-02-25","close":12225.0},{"date":"2026-02-26","close":11975.0},{"date":"2026-02-27","close":11275.0},{"date":"2026-03-03","close":11000.0},{"date":"2026-03-04","close":9950.0},{"date":"2026-03-05","close":10550.0},{"date":"2026-03-06","close":10300.0},{"date":"2026-03-09","close":9805.0},{"date":"2026-03-10","close":9925.0},{"date":"2026-03-11","close":10250.0},{"date":"2026-03-12","close":10150.0},{"date":"2026-03-13","close":10200.0},{"date":"2026-03-16","close":9875.0},{"date":"2026-03-17","close":9955.0},{"date":"2026-03-18","close":10175.0},{"date":"2026-03-19","close":10100.0},{"date":"2026-03-20","close":10100.0},{"date":"2026-03-23","close":9605.0},{"date":"2026-03-24","close":9790.0},{"date":"2026-03-25","close":9980.0},{"date":"2026-03-26","close":10025.0},{"date":"2026-03-27","close":9715.0},{"date":"2026-03-30","close":9760.0},{"date":"2026-03-31","close":9375.0},{"date":"2026-04-01","close":9645.0},{"date":"2026-04-02","close":9110.0},{"date":"2026-04-03","close":9270.0},{"date":"2026-04-06","close":9420.0},{"date":"2026-04-07","close":9440.0},{"date":"2026-04-08","close":9545.0},{"date":"2026-04-09","close":9340.0},{"date":"2026-04-10","close":9790.0},{"date":"2026-04-13","close":9520.0},{"date":"2026-04-14","close":9720.0},{"date":"2026-04-15","close":9825.0},{"date":"2026-04-16","close":10175.0},{"date":"2026-04-17","close":9940.0},{"date":"2026-04-20","close":9990.0},{"date":"2026-04-21","close":9825.0},{"date":"2026-04-22","close":9905.0},{"date":"2026-04-23","close":9670.0},{"date":"2026-04-24","close":9420.0},{"date":"2026-04-27","close":9185.0},{"date":"2026-04-28","close":9160.0},{"date":"2026-04-29","close":9005.0},{"date":"2026-04-30","close":8385.0},{"date":"2026-05-04","close":8190.0},{"date":"2026-05-06","close":7530.0},{"date":"2026-05-07","close":7695.0},{"date":"2026-05-08","close":7865.0},{"date":"2026-05-11","close":7545.0},{"date":"2026-05-12","close":7530.0},{"date":"2026-05-13","close":7550.0},{"date":"2026-05-14","close":7430.0},{"date":"2026-05-15","close":7480.0},{"date":"2026-05-18","close":7270.0},{"date":"2026-05-19","close":7205.0},{"date":"2026-05-20","close":6915.0},{"date":"2026-05-21","close":6775.0},{"date":"2026-05-22","close":7110.0},{"date":"2026-05-26","close":7050.0},{"date":"2026-05-27","close":6585.0},{"date":"2026-05-28","close":6615.0},{"date":"2026-05-29","close":6185.0},{"date":"2026-06-01","close":6000.0},{"date":"2026-06-02","close":5995.0},{"date":"2026-06-04","close":6300.0},{"date":"2026-06-05","close":6240.0},{"date":"2026-06-08","close":8110.0},{"date":"2026-06-09","close":6735.0},{"date":"2026-06-10","close":7800.0},{"date":"2026-06-11","close":6875.0},{"date":"2026-06-12","close":6945.0},{"date":"2026-06-15","close":6835.0},{"date":"2026-06-16","close":6825.0},{"date":"2026-06-17","close":6785.0},{"date":"2026-06-18","close":6400.0},{"date":"2026-06-19","close":6940.0},{"date":"2026-06-22","close":7090.0},{"date":"2026-06-23","close":7500.0},{"date":"2026-06-24","close":7365.0},{"date":"2026-06-25","close":7230.0},{"date":"2026-06-26","close":6450.0},{"date":"2026-06-29","close":6210.0},{"date":"2026-06-30","close":5520.0},{"date":"2026-07-01","close":5620.0},{"date":"2026-07-02","close":5975.0},{"date":"2026-07-03","close":6150.0},{"date":"2026-07-06","close":5370.0},{"date":"2026-07-07","close":4675.0},{"date":"2026-07-08","close":4350.0},{"date":"2026-07-09","close":3940.0},{"date":"2026-07-10","close":4245.0},{"date":"2026-07-13","close":4155.0},{"date":"2026-07-14","close":3995.0},{"date":"2026-07-15","close":4195.0},{"date":"2026-07-16","close":4800.0},{"date":"2026-07-20","close":4330.0},{"date":"2026-07-21","close":4030.0},{"date":"2026-07-22","close":3945.0},{"date":"2026-07-23","close":3975.0},{"date":"2026-07-24","close":3775.0},{"date":"2026-07-27","close":3750.0},{"date":"2026-07-28","close":2910.0},{"date":"2026-07-29","close":3050.0},{"date":"2026-07-30","close":2885.0},{"date":"2026-07-31","close":3010.0},{"date":"2026-08-03","close":3130.0},{"date":"2026-08-04","close":3220.0},{"date":"2026-08-05","close":2990.0},{"date":"2026-08-06","close":3010.0},{"date":"2026-08-07","close":2995.0},{"date":"2026-08-10","close":2945.0},{"date":"2026-08-11","close":2825.0},{"date":"2026-08-12","close":2750.0},{"date":"2026-08-13","close":2745.0},{"date":"2026-08-14","close":2400.0},{"date":"2026-08-18","close":2575.0},{"date":"2026-08-19","close":2340.0},{"date":"2026-08-20","close":2310.0},{"date":"2026-08-21","close":2310.0},{"date":"2026-08-24","close":2310.0},{"date":"2026-08-25","close":2310.0},{"date":"2026-08-26","close":2310.0},{"date":"2026-08-27","close":2310.0},{"date":"2026-08-28","close":2310.0},{"date":"2026-08-31","close":2310.0},{"date":"2026-09-01","close":2310.0},{"date":"2026-09-02","close":2310.0},{"date":"2026-09-03","close":2310.0},{"date":"2026-09-04","close":2310.0},{"date":"2026-09-07","close":2310.0},{"date":"2026-09-08","close":2310.0},{"date":"2026-09-09","close":2310.0},{"date":"2026-09-10","close":2310.0},{"date":"2026-09-11","close":2190.0},{"date":"2026-09-14","close":1772.0},{"date":"2026-09-15","close":1794.0},{"date":"2026-09-16","close":1910.0},{"date":"2026-09-17","close":1858.0},{"date":"2026-09-18","close":1876.0},{"date":"2026-09-21","close":1733.0},{"date":"2026-09-22","close":1710.0},{"date":"2026-09-23","close":1695.0},{"date":"2026-09-28","close":1741.0},{"date":"2026-09-29","close":1709.0},{"date":"2026-09-30","close":1639.0},{"date":"2026-10-01","close":1667.0},{"date":"2026-10-02","close":1669.0},{"date":"2026-10-06","close":1779.0},{"date":"2026-10-07","close":1729.0},{"date":"2026-10-08","close":2245.0},{"date":"2026-10-12","close":2185.0},{"date":"2026-10-13","close":2840.0},{"date":"2026-10-14","close":2810.0},{"date":"2026-10-15","close":2455.0},{"date":"2026-10-16","close":2845.0},{"date":"2026-10-19","close":2975.0},{"date":"2026-10-20","close":2960.0},{"date":"2026-10-21","close":2800.0},{"date":"2026-10-22","close":2520.0},{"date":"2026-10-23","close":2780.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-30953.0,"foreign_net":30649.0,"institution_net":304.0},{"date":"2026-10-21","retail_net":-2775.0,"foreign_net":2775.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":12408.0,"foreign_net":-12408.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":31812.0,"foreign_net":-31812.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-16513.0,"foreign_net":16513.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":33373.0,"foreign_net":-33373.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":54891.0,"foreign_net":-51751.0,"institution_net":-3140.0},{"date":"2026-10-13","retail_net":-10051.0,"foreign_net":6911.0,"institution_net":3140.0},{"date":"2026-10-12","retail_net":11275.0,"foreign_net":-11275.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":22552.0,"foreign_net":-22552.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-941.0,"foreign_net":941.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":1142.0,"foreign_net":-1142.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":160.0,"foreign_net":-160.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-1481.0,"foreign_net":1481.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":3676.0,"foreign_net":-3676.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-2706.0,"foreign_net":2706.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-4287.0,"foreign_net":4287.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-2595.0,"foreign_net":2595.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":4496.0,"foreign_net":-4496.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":7251.0,"foreign_net":-7251.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":910.0,"foreign_net":-910.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":5066.0,"foreign_net":-5059.0,"institution_net":-7.0},{"date":"2026-09-16","retail_net":-38044.0,"foreign_net":38044.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-9508.0,"foreign_net":9508.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":51326.0,"foreign_net":-51326.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":4894.0,"foreign_net":-4893.0,"institution_net":-1.0},{"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 매수, 기관 매수","periods":{"d1":{"retail_net":-30953.0,"foreign_net":30649.0,"institution_net":304.0},"d3":{"retail_net":-21320.0,"foreign_net":21016.0,"institution_net":304.0},"d7":{"retail_net":82243.0,"foreign_net":-79407.0,"institution_net":-2836.0},"d14":{"retail_net":104899.0,"foreign_net":-105203.0,"institution_net":304.0},"d30":{"retail_net":125378.0,"foreign_net":-125674.0,"institution_net":296.0}},"analysis":"최근 5일 외국인 순매수 5717.00, 기관 순매수 304.00. 30일 누적: 외국인 -12.57만, 기관 296.00.","foreign_flow":5717.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":304.0},"insider_trades":[],"price_analysis":{"current":2780.0,"low_30d":1581.0,"support":1787.9,"high_30d":3650.0,"change_1d":10.3,"change_7d":-6.6,"change_30d":20.3,"resistance":3443.1,"position_in_range":58.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.11,"per":null,"quarter":"2024-Q2"},{"pbr":1.9,"per":null,"quarter":"2024-Q3"},{"pbr":1.66,"per":null,"quarter":"2024-Q4"},{"pbr":2.25,"per":null,"quarter":"2025-Q1"},{"pbr":3.25,"per":null,"quarter":"2025-Q2"},{"pbr":3.38,"per":null,"quarter":"2025-Q3"},{"pbr":3.4,"per":685.81,"quarter":"2025-Q4"},{"pbr":3.12,"per":648.79,"quarter":"2026-Q1"},{"pbr":1.93,"per":486.34,"quarter":"2026-Q2"},{"pbr":0.97,"per":null,"quarter":"현재"}],"timeline":[{"close":6135.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5590.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4920.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6730.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":9300.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":9850.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":10150.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":9375.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5520.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.56,"pbr_5y_low":1.66,"per_5y_avg":606.98,"per_5y_low":486.34,"current_pbr":0.97,"current_per":null,"pbr_5y_high":3.4,"per_5y_high":685.81,"pbr_5y_median":2.25,"per_5y_median":648.79,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 11% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"TEXTILE MANUFACTURING"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +11.4%"},"momentum":{"grade":"C","reason":"RSI 66"},"valuation":{"grade":"C","reason":"적자 (EPS -140, PBR 0.97x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -4.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-2.21,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-4.91,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.46,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.22,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":-31.71,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":12.22,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":1.4,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":2.11,"per":null,"close":6135.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.9,"per":null,"close":5590.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.66,"per":null,"close":4920.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.25,"per":null,"close":6730.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.25,"per":null,"close":9300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.38,"per":null,"close":9850.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.4,"per":685.81,"close":10150.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.12,"per":648.79,"close":9375.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.93,"per":486.34,"close":5520.0,"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":"1.0배"},{"label":"ROE","value":"-4.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-140.0,"pbr":null,"per":null,"roa":-0.022148985537387717,"roe":-0.04909637110607834,"revenue":926357899.0,"market_cap":null,"net_income":-683374105.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.31705103536878243,"total_assets":30853517144.0,"total_equity":13919034943.0,"profit_margin":-0.7376998735992858,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-531110489.0,"operating_margin":-0.5733318510840485},{"eps":30.85,"pbr":null,"per":null,"roa":0.004847750745218242,"roe":0.010265159798041682,"revenue":831719216.0,"market_cap":null,"net_income":149703171.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5228210971141011,"total_assets":30880954667.0,"total_equity":14583618175.0,"profit_margin":0.1799924399005349,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":302701501.0,"operating_margin":0.3639467444984462},{"eps":65.45,"pbr":null,"per":null,"roa":0.010340755317014344,"roe":0.021959241757563332,"revenue":945774366.0,"market_cap":null,"net_income":317835985.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5045732229118166,"total_assets":30736244622.0,"total_equity":14473905270.0,"profit_margin":0.3360589971836898,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":353885014.0,"operating_margin":0.37417488432965207},{"eps":55.05,"pbr":null,"per":null,"roa":0.008681635191359009,"roe":0.01889077791278561,"revenue":970840671.0,"market_cap":null,"net_income":267247180.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.464483744315652,"total_assets":30783046524.0,"total_equity":14146965320.0,"profit_margin":0.275273984684558,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":323589494.0,"operating_margin":0.3333085475979199},{"eps":-136.9,"pbr":null,"per":null,"roa":-0.021607749143362744,"roe":-0.04789493157000112,"revenue":726784868.0,"market_cap":null,"net_income":-664786172.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.36362556464232826,"total_assets":30766100050.0,"total_equity":13880094411.0,"profit_margin":-0.9146945695627774,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-506165977.0,"operating_margin":-0.6964453984751923},{"eps":31.200000000000003,"pbr":null,"per":null,"roa":0.0049120130202709765,"roe":0.010414007299231186,"revenue":947165947.0,"market_cap":null,"net_income":151426909.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4625138376094934,"total_assets":30827872071.0,"total_equity":14540695493.0,"profit_margin":0.1598736836766789,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":316507499.0,"operating_margin":0.33416266706218484},{"eps":28.55,"pbr":null,"per":null,"roa":0.004527796890971685,"roe":0.009634711810369151,"revenue":897133026.0,"market_cap":null,"net_income":138708031.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.49306499613804206,"total_assets":30634773233.0,"total_equity":14396697455.0,"profit_margin":0.1546125568673469,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":309488464.0,"operating_margin":0.3449749981671057},{"eps":25.65,"pbr":null,"per":null,"roa":0.004031047613858422,"roe":0.008738454008965281,"revenue":970109177.0,"market_cap":null,"net_income":124651026.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.43935655605080415,"total_assets":30922737199.0,"total_equity":14264654351.0,"profit_margin":0.12849175016102338,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":305689217.0,"operating_margin":0.3151080561317069},{"eps":-139.45,"pbr":null,"per":null,"roa":-0.021813297052266496,"roe":-0.047858419506973955,"revenue":861065863.0,"market_cap":null,"net_income":-677121523.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.31892390559210915,"total_assets":31041686242.0,"total_equity":14148430516.0,"profit_margin":-0.7863759929360944,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-507287072.0,"operating_margin":-0.5891385244708046},{"eps":23.05,"pbr":null,"per":null,"roa":0.0036001721917837876,"roe":0.007544136640446566,"revenue":941160422.0,"market_cap":null,"net_income":111998455.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4539663653642248,"total_assets":31109193959.0,"total_equity":14845761727.0,"profit_margin":0.11900038758748399,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":309049689.0,"operating_margin":0.32837089381984236},{"eps":-31.5,"pbr":null,"per":null,"roa":-0.004936240666678588,"roe":-0.010375058996015875,"revenue":841572864.0,"market_cap":null,"net_income":-152853295.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7630285118128524,"total_assets":30965527275.0,"total_equity":14732763935.0,"profit_margin":-0.18162811746743773,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":340338384.0,"operating_margin":0.4044075071317889},{"eps":1.0,"pbr":null,"per":null,"roa":0.0009494956212603698,"roe":0.0020262951553276826,"revenue":1013089476.0,"market_cap":null,"net_income":30142479.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2881814754928912,"total_assets":31745779891.0,"total_equity":14875660597.0,"profit_margin":0.029753027461120324,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":229929947.0,"operating_margin":0.22695917038624927}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":14.8,"per":685.81,"date":"2025-12","close":10150.0,"source":"reported"},{"eps":14.8,"per":771.96,"date":"2026-01","close":11425.0,"source":"reported"},{"eps":14.8,"per":761.82,"date":"2026-02","close":11275.0,"source":"reported"},{"eps":14.45,"per":648.79,"date":"2026-03","close":9375.0,"source":"reported"},{"eps":14.45,"per":580.28,"date":"2026-04","close":8385.0,"source":"reported"},{"eps":14.45,"per":428.03,"date":"2026-05","close":6185.0,"source":"reported"},{"eps":11.35,"per":486.34,"date":"2026-06","close":5520.0,"source":"reported"},{"eps":11.35,"per":265.2,"date":"2026-07","close":3010.0,"source":"reported"},{"eps":11.35,"per":203.52,"date":"2026-08","close":2310.0,"source":"reported"},{"eps":11.35,"per":144.41,"date":"2026-09","close":1639.0,"source":"reported"},{"eps":11.35,"per":244.93,"date":"2026-10","close":2780.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":474.64,"std":221.25,"count":11,"current":244.93,"lower_1sd":253.4,"upper_1sd":695.89},"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":"신라섬유","phase":"above-fold","symbol_resolved":true}