{"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":"2026-10-23T09:50:50.720478+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":57.9,"direction":"higher_better","percentile":83},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":113.9,"direction":"higher_better","percentile":90}],"summary":"매출 +57.9%","percentile":86},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":41.3,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":4.3,"direction":"higher_better","percentile":58}],"summary":"RSI 41","percentile":43},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -200원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -200, PBR 1.22x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-20.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-16.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.7%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.35,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.11,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-6.5,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.18,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 2.4x, 순차입금비율 0.1x","percentile":59}},"signals":[],"summary":"이수앱지스(086890)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1447.24억. 현재가 3,550원, 전일 대비 -3.4%, 30일 +4.3%. ROE 2.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2.05만, 기관 순매수 2.28만.","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 58% 성장"],"portfolio":null,"technical":{"macd":63.72049958120806,"grade":"D","trend":"하락","atr_14":252.85714285714286,"rsi_14":41.29353233830845,"sma_20":3841.75,"sma_60":3542.9166666666665,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 41.3로 중립 구간입니다. MACD(63.72)가 시그널선(102.23)을 하회합니다(데드크로스). SMA20 3842, SMA60 3543 — 혼조세입니다. 볼린저밴드 3542~4142 (현재 위치 1%).","bb_lower":3541.762083576688,"bb_upper":4141.737916423312,"macd_signal":102.23159270357378},"change_pct":-3.13,"chart_data":[{"date":"2024-10-23","open":6490,"high":6580,"low":6410,"close":6570,"volume":62051,"rsi_14":55.66,"sma_20":6511.5,"sma_60":6540.0,"sma_120":6630.33},{"date":"2024-10-24","open":6470,"high":6570,"low":6430,"close":6470,"volume":51474,"rsi_14":46.23,"sma_20":6513.0,"sma_60":6536.17,"sma_120":6623.42},{"date":"2024-10-25","open":6410,"high":6430,"low":6200,"close":6280,"volume":88916,"rsi_14":40.16,"sma_20":6511.5,"sma_60":6523.83,"sma_120":6615.83},{"date":"2024-10-28","open":6230,"high":6330,"low":6150,"close":6320,"volume":50396,"rsi_14":44.92,"sma_20":6512.0,"sma_60":6514.33,"sma_120":6612.5},{"date":"2024-10-29","open":6380,"high":6380,"low":6120,"close":6160,"volume":67107,"rsi_14":36.72,"sma_20":6502.0,"sma_60":6501.5,"sma_120":6607.75},{"date":"2024-10-30","open":6240,"high":6320,"low":6090,"close":6280,"volume":66593,"rsi_14":42.75,"sma_20":6500.0,"sma_60":6490.0,"sma_120":6603.0},{"date":"2024-10-31","open":6230,"high":6260,"low":6120,"close":6200,"volume":28371,"rsi_14":41.84,"sma_20":6487.5,"sma_60":6478.0,"sma_120":6598.33},{"date":"2024-11-01","open":6220,"high":6220,"low":5910,"close":5930,"volume":142082,"rsi_14":28.29,"sma_20":6456.5,"sma_60":6462.67,"sma_120":6588.83},{"date":"2024-11-04","open":6000,"high":6120,"low":5820,"close":6100,"volume":58377,"rsi_14":27.33,"sma_20":6435.5,"sma_60":6451.17,"sma_120":6580.33},{"date":"2024-11-05","open":6100,"high":6130,"low":6010,"close":6120,"volume":16721,"rsi_14":29.45,"sma_20":6419.5,"sma_60":6444.0,"sma_120":6572.75},{"date":"2024-11-06","open":6190,"high":6190,"low":5910,"close":6090,"volume":38917,"rsi_14":30.28,"sma_20":6399.0,"sma_60":6448.83,"sma_120":6565.58},{"date":"2024-11-07","open":6171,"high":6171,"low":6019,"close":6090,"volume":33129,"rsi_14":27.81,"sma_20":6374.5,"sma_60":6446.5,"sma_120":6557.58},{"date":"2024-11-08","open":5900,"high":6480,"low":5900,"close":5910,"volume":444224,"rsi_14":26.58,"sma_20":6348.5,"sma_60":6437.33,"sma_120":6550.08},{"date":"2024-11-11","open":5900,"high":5950,"low":5320,"close":5620,"volume":359721,"rsi_14":24.42,"sma_20":6300.0,"sma_60":6418.33,"sma_120":6539.83},{"date":"2024-11-12","open":5450,"high":5580,"low":5140,"close":5330,"volume":347671,"rsi_14":18.04,"sma_20":6227.5,"sma_60":6394.33,"sma_120":6526.25},{"date":"2024-11-13","open":5350,"high":5350,"low":4995,"close":5070,"volume":133723,"rsi_14":16.67,"sma_20":6145.0,"sma_60":6365.17,"sma_120":6510.17},{"date":"2024-11-14","open":5080,"high":5230,"low":5030,"close":5040,"volume":107416,"rsi_14":18.04,"sma_20":6064.5,"sma_60":6339.0,"sma_120":6493.58},{"date":"2024-11-15","open":4955,"high":5230,"low":4895,"close":5230,"volume":77717,"rsi_14":23.92,"sma_20":5993.0,"sma_60":6316.5,"sma_120":6478.25},{"date":"2024-11-18","open":5220,"high":5220,"low":5080,"close":5130,"volume":52032,"rsi_14":24.63,"sma_20":5917.0,"sma_60":6287.5,"sma_120":6463.5},{"date":"2024-11-19","open":5060,"high":5240,"low":5060,"close":5130,"volume":29438,"rsi_14":19.9,"sma_20":5848.5,"sma_60":6257.33,"sma_120":6448.67},{"date":"2024-11-20","open":5130,"high":5170,"low":5060,"close":5160,"volume":18063,"rsi_14":22.04,"sma_20":5778.0,"sma_60":6228.33,"sma_120":6435.33},{"date":"2024-11-21","open":5160,"high":5160,"low":5010,"close":5050,"volume":47290,"rsi_14":24.12,"sma_20":5707.0,"sma_60":6198.17,"sma_120":6422.17},{"date":"2024-11-22","open":5050,"high":5090,"low":4975,"close":4980,"volume":39898,"rsi_14":15.0,"sma_20":5642.0,"sma_60":6166.67,"sma_120":6408.58},{"date":"2024-11-25","open":4930,"high":5040,"low":4910,"close":4930,"volume":87499,"rsi_14":13.5,"sma_20":5572.5,"sma_60":6133.83,"sma_120":6395.83},{"date":"2024-11-26","open":4975,"high":4990,"low":4900,"close":4970,"volume":47911,"rsi_14":15.85,"sma_20":5513.0,"sma_60":6103.5,"sma_120":6383.5},{"date":"2024-11-27","open":4945,"high":5000,"low":4930,"close":4965,"volume":34907,"rsi_14":16.83,"sma_20":5447.25,"sma_60":6075.25,"sma_120":6371.12},{"date":"2024-11-28","open":4965,"high":5070,"low":4945,"close":5010,"volume":54416,"rsi_14":20.2,"sma_20":5387.75,"sma_60":6048.75,"sma_120":6358.96},{"date":"2024-11-29","open":5010,"high":5010,"low":4700,"close":4790,"volume":179370,"rsi_14":21.18,"sma_20":5330.75,"sma_60":6020.08,"sma_120":6344.04},{"date":"2024-12-02","open":4805,"high":4880,"low":4500,"close":4505,"volume":157015,"rsi_14":21.25,"sma_20":5251.0,"sma_60":5983.17,"sma_120":6326.83},{"date":"2024-12-03","open":4450,"high":4785,"low":4450,"close":4665,"volume":119328,"rsi_14":34.83,"sma_20":5178.25,"sma_60":5952.58,"sma_120":6306.71},{"date":"2024-12-04","open":4595,"high":4735,"low":4545,"close":4590,"volume":73909,"rsi_14":33.7,"sma_20":5103.25,"sma_60":5923.42,"sma_120":6285.38},{"date":"2024-12-05","open":4620,"high":4705,"low":4440,"close":4475,"volume":64383,"rsi_14":21.07,"sma_20":5027.5,"sma_60":5894.83,"sma_120":6265.17},{"date":"2024-12-06","open":4415,"high":4480,"low":4200,"close":4380,"volume":107222,"rsi_14":21.15,"sma_20":4951.0,"sma_60":5868.0,"sma_120":6245.58},{"date":"2024-12-09","open":4380,"high":4380,"low":3945,"close":4100,"volume":219812,"rsi_14":17.41,"sma_20":4875.0,"sma_60":5836.0,"sma_120":6223.67},{"date":"2024-12-10","open":4130,"high":4340,"low":4040,"close":4300,"volume":46648,"rsi_14":25.43,"sma_20":4823.5,"sma_60":5805.67,"sma_120":6202.83},{"date":"2024-12-11","open":4380,"high":4570,"low":4300,"close":4565,"volume":43828,"rsi_14":37.27,"sma_20":4798.25,"sma_60":5780.08,"sma_120":6185.29},{"date":"2024-12-12","open":4520,"high":4850,"low":4520,"close":4565,"volume":217447,"rsi_14":38.69,"sma_20":4774.5,"sma_60":5754.83,"sma_120":6167.75},{"date":"2024-12-13","open":4480,"high":4760,"low":4480,"close":4700,"volume":92181,"rsi_14":44.01,"sma_20":4748.0,"sma_60":5731.83,"sma_120":6151.17},{"date":"2024-12-16","open":4700,"high":4900,"low":4695,"close":4770,"volume":52288,"rsi_14":44.87,"sma_20":4730.0,"sma_60":5709.5,"sma_120":6135.5},{"date":"2024-12-17","open":4790,"high":4810,"low":4740,"close":4800,"volume":21328,"rsi_14":45.82,"sma_20":4713.5,"sma_60":5685.67,"sma_120":6120.58},{"date":"2024-12-18","open":4800,"high":4855,"low":4415,"close":4660,"volume":215194,"rsi_14":41.55,"sma_20":4688.5,"sma_60":5659.33,"sma_120":6103.33},{"date":"2024-12-19","open":4600,"high":4650,"low":4475,"close":4475,"volume":83637,"rsi_14":42.26,"sma_20":4659.75,"sma_60":5626.58,"sma_120":6083.04},{"date":"2024-12-20","open":4570,"high":4570,"low":4385,"close":4465,"volume":54480,"rsi_14":48.86,"sma_20":4634.0,"sma_60":5595.83,"sma_120":6061.83},{"date":"2024-12-23","open":4465,"high":4575,"low":4385,"close":4535,"volume":95709,"rsi_14":46.11,"sma_20":4614.25,"sma_60":5566.25,"sma_120":6044.29},{"date":"2024-12-24","open":4510,"high":4565,"low":4460,"close":4480,"volume":38625,"rsi_14":46.67,"sma_20":4589.75,"sma_60":5534.92,"sma_120":6027.71},{"date":"2024-12-26","open":4485,"high":4490,"low":4370,"close":4390,"volume":42084,"rsi_14":47.38,"sma_20":4561.0,"sma_60":5502.75,"sma_120":6011.21},{"date":"2024-12-27","open":4395,"high":4440,"low":4280,"close":4320,"volume":56802,"rsi_14":48.12,"sma_20":4526.5,"sma_60":5467.25,"sma_120":5996.04},{"date":"2024-12-30","open":4310,"high":4500,"low":4310,"close":4450,"volume":159398,"rsi_14":62.07,"sma_20":4509.5,"sma_60":5432.25,"sma_120":5981.21},{"date":"2025-01-02","open":4495,"high":4500,"low":4380,"close":4430,"volume":32760,"rsi_14":55.12,"sma_20":4505.75,"sma_60":5397.42,"sma_120":5966.04},{"date":"2025-01-03","open":4490,"high":4650,"low":4450,"close":4610,"volume":56589,"rsi_14":51.9,"sma_20":4503.0,"sma_60":5366.92,"sma_120":5951.46},{"date":"2025-01-06","open":4610,"high":4695,"low":4575,"close":4680,"volume":76360,"rsi_14":54.58,"sma_20":4507.5,"sma_60":5336.58,"sma_120":5936.38},{"date":"2025-01-07","open":4670,"high":4705,"low":4620,"close":4650,"volume":36000,"rsi_14":47.83,"sma_20":4516.25,"sma_60":5306.08,"sma_120":5921.62},{"date":"2025-01-08","open":4650,"high":4730,"low":4625,"close":4730,"volume":45981,"rsi_14":48.28,"sma_20":4533.75,"sma_60":5277.75,"sma_120":5906.04},{"date":"2025-01-09","open":4800,"high":4870,"low":4640,"close":4815,"volume":70142,"rsi_14":50.62,"sma_20":4569.5,"sma_60":5248.17,"sma_120":5892.17},{"date":"2025-01-10","open":4815,"high":5290,"low":4715,"close":4720,"volume":619665,"rsi_14":52.56,"sma_20":4590.5,"sma_60":5213.83,"sma_120":5876.0},{"date":"2025-01-13","open":4725,"high":4780,"low":4675,"close":4710,"volume":33114,"rsi_14":61.81,"sma_20":4597.75,"sma_60":5180.33,"sma_120":5860.42},{"date":"2025-01-14","open":4710,"high":4725,"low":4600,"close":4650,"volume":34734,"rsi_14":58.85,"sma_20":4602.0,"sma_60":5147.0,"sma_120":5844.67},{"date":"2025-01-15","open":4690,"high":4690,"low":4590,"close":4600,"volume":34270,"rsi_14":53.17,"sma_20":4597.0,"sma_60":5112.67,"sma_120":5828.17},{"date":"2025-01-16","open":4610,"high":4670,"low":4585,"close":4600,"volume":19888,"rsi_14":56.19,"sma_20":4588.5,"sma_60":5078.5,"sma_120":5811.67},{"date":"2025-01-17","open":4645,"high":4645,"low":4530,"close":4550,"volume":34721,"rsi_14":58.6,"sma_20":4576.0,"sma_60":5046.0,"sma_120":5793.92},{"date":"2025-01-20","open":4560,"high":4560,"low":4480,"close":4500,"volume":30925,"rsi_14":59.89,"sma_20":4568.0,"sma_60":5011.5,"sma_120":5775.75},{"date":"2025-01-21","open":4530,"high":4560,"low":4495,"close":4530,"volume":22856,"rsi_14":54.94,"sma_20":4570.75,"sma_60":4979.17,"sma_120":5757.67},{"date":"2025-01-22","open":4530,"high":4555,"low":4490,"close":4490,"volume":37581,"rsi_14":53.61,"sma_20":4572.0,"sma_60":4949.33,"sma_120":5736.58},{"date":"2025-01-23","open":4470,"high":4480,"low":4370,"close":4370,"volume":34301,"rsi_14":34.42,"sma_20":4563.75,"sma_60":4916.83,"sma_120":5715.58},{"date":"2025-01-24","open":4350,"high":4880,"low":4350,"close":4540,"volume":292027,"rsi_14":41.95,"sma_20":4566.75,"sma_60":4889.83,"sma_120":5695.67},{"date":"2025-01-31","open":4565,"high":4565,"low":4455,"close":4455,"volume":41757,"rsi_14":39.46,"sma_20":4570.0,"sma_60":4859.42,"sma_120":5674.71},{"date":"2025-02-03","open":4445,"high":4445,"low":4240,"close":4300,"volume":60250,"rsi_14":28.5,"sma_20":4569.0,"sma_60":4827.75,"sma_120":5652.88},{"date":"2025-02-04","open":4320,"high":4590,"low":4320,"close":4460,"volume":35082,"rsi_14":33.49,"sma_20":4569.5,"sma_60":4803.25,"sma_120":5632.96},{"date":"2025-02-05","open":4465,"high":4530,"low":4435,"close":4525,"volume":34107,"rsi_14":40.67,"sma_20":4574.25,"sma_60":4777.0,"sma_120":5614.08},{"date":"2025-02-06","open":4550,"high":4610,"low":4490,"close":4490,"volume":31282,"rsi_14":39.72,"sma_20":4568.25,"sma_60":4749.83,"sma_120":5596.92},{"date":"2025-02-07","open":4880,"high":5150,"low":4680,"close":4995,"volume":599244,"rsi_14":61.39,"sma_20":4584.0,"sma_60":4731.58,"sma_120":5590.21},{"date":"2025-02-10","open":5030,"high":5040,"low":4800,"close":4945,"volume":243676,"rsi_14":61.39,"sma_20":4598.75,"sma_60":4714.17,"sma_120":5580.33},{"date":"2025-02-11","open":4975,"high":5000,"low":4790,"close":4840,"volume":116105,"rsi_14":57.41,"sma_20":4604.25,"sma_60":4696.33,"sma_120":5566.83},{"date":"2025-02-12","open":4895,"high":5480,"low":4775,"close":5230,"volume":868005,"rsi_14":67.35,"sma_20":4625.0,"sma_60":4689.83,"sma_120":5554.08},{"date":"2025-02-13","open":5160,"high":5310,"low":5080,"close":5150,"volume":197069,"rsi_14":66.33,"sma_20":4646.5,"sma_60":4686.83,"sma_120":5540.58},{"date":"2025-02-14","open":5100,"high":5150,"low":5020,"close":5030,"volume":117778,"rsi_14":62.02,"sma_20":4662.5,"sma_60":4686.17,"sma_120":5525.67},{"date":"2025-02-17","open":5030,"high":5110,"low":4990,"close":5030,"volume":71452,"rsi_14":63.24,"sma_20":4681.5,"sma_60":4686.0,"sma_120":5512.5},{"date":"2025-02-18","open":5030,"high":5110,"low":4915,"close":4945,"volume":88667,"rsi_14":64.34,"sma_20":4698.75,"sma_60":4681.25,"sma_120":5498.88},{"date":"2025-02-19","open":4950,"high":5080,"low":4850,"close":4920,"volume":147085,"rsi_14":60.22,"sma_20":4714.75,"sma_60":4677.75,"sma_120":5482.62},{"date":"2025-02-20","open":4920,"high":4945,"low":4860,"close":4900,"volume":45493,"rsi_14":62.4,"sma_20":4732.25,"sma_60":4673.92,"sma_120":5465.62},{"date":"2025-02-21","open":4860,"high":5080,"low":4860,"close":4990,"volume":46996,"rsi_14":69.94,"sma_20":4756.75,"sma_60":4671.08,"sma_120":5449.71},{"date":"2025-02-24","open":4940,"high":5250,"low":4900,"close":5190,"volume":347707,"rsi_14":70.62,"sma_20":4789.75,"sma_60":4673.42,"sma_120":5435.79},{"date":"2025-02-25","open":5140,"high":5640,"low":5110,"close":5550,"volume":364712,"rsi_14":74.82,"sma_20":4842.75,"sma_60":4682.92,"sma_120":5424.79},{"date":"2025-02-26","open":5570,"high":5680,"low":5440,"close":5610,"volume":262428,"rsi_14":76.79,"sma_20":4904.75,"sma_60":4694.25,"sma_120":5414.04},{"date":"2025-02-27","open":5520,"high":5750,"low":5420,"close":5700,"volume":184419,"rsi_14":71.04,"sma_20":4962.75,"sma_60":4706.42,"sma_120":5404.96},{"date":"2025-02-28","open":5630,"high":5950,"low":5570,"close":5870,"volume":348379,"rsi_14":75.77,"sma_20":5033.5,"sma_60":4721.5,"sma_120":5398.38},{"date":"2025-03-04","open":5790,"high":5930,"low":5660,"close":5860,"volume":219624,"rsi_14":80.0,"sma_20":5111.5,"sma_60":4735.67,"sma_120":5392.21},{"date":"2025-03-05","open":5810,"high":5940,"low":5750,"close":5820,"volume":144335,"rsi_14":71.85,"sma_20":5179.5,"sma_60":4752.83,"sma_120":5386.46},{"date":"2025-03-06","open":5810,"high":6180,"low":5790,"close":5820,"volume":375837,"rsi_14":76.38,"sma_20":5244.25,"sma_60":4774.75,"sma_120":5378.96},{"date":"2025-03-07","open":5820,"high":6080,"low":5700,"close":6030,"volume":182148,"rsi_14":86.76,"sma_20":5321.25,"sma_60":4797.5,"sma_120":5375.04},{"date":"2025-03-10","open":6030,"high":6100,"low":5700,"close":5840,"volume":203958,"rsi_14":76.13,"sma_20":5363.5,"sma_60":4818.33,"sma_120":5370.88},{"date":"2025-03-11","open":5720,"high":5810,"low":5660,"close":5730,"volume":125342,"rsi_14":74.92,"sma_20":5402.75,"sma_60":4839.25,"sma_120":5367.04},{"date":"2025-03-12","open":5730,"high":5800,"low":5610,"close":5700,"volume":53568,"rsi_14":74.68,"sma_20":5445.75,"sma_60":4861.25,"sma_120":5364.62},{"date":"2025-03-13","open":5740,"high":5740,"low":5510,"close":5600,"volume":83332,"rsi_14":71.08,"sma_20":5464.25,"sma_60":4886.25,"sma_120":5361.12},{"date":"2025-03-14","open":5450,"high":5450,"low":5260,"close":5350,"volume":415095,"rsi_14":59.89,"sma_20":5474.25,"sma_60":4903.75,"sma_120":5354.71},{"date":"2025-03-17","open":5360,"high":5500,"low":5330,"close":5420,"volume":183462,"rsi_14":56.8,"sma_20":5493.75,"sma_60":4918.0,"sma_120":5349.04},{"date":"2025-03-18","open":5480,"high":5720,"low":5440,"close":5620,"volume":279917,"rsi_14":52.29,"sma_20":5523.25,"sma_60":4935.58,"sma_120":5345.21},{"date":"2025-03-19","open":5620,"high":5640,"low":5460,"close":5540,"volume":113412,"rsi_14":47.74,"sma_20":5553.0,"sma_60":4949.58,"sma_120":5340.71},{"date":"2025-03-20","open":5540,"high":5560,"low":5330,"close":5340,"volume":120737,"rsi_14":39.16,"sma_20":5574.0,"sma_60":4959.08,"sma_120":5334.29},{"date":"2025-03-21","open":5360,"high":5370,"low":5200,"close":5320,"volume":119888,"rsi_14":31.79,"sma_20":5595.0,"sma_60":4967.75,"sma_120":5326.71},{"date":"2025-03-24","open":5310,"high":5550,"low":5290,"close":5510,"volume":116275,"rsi_14":39.64,"sma_20":5621.0,"sma_60":4981.92,"sma_120":5320.62},{"date":"2025-03-25","open":5530,"high":5550,"low":5380,"close":5390,"volume":88005,"rsi_14":37.85,"sma_20":5631.0,"sma_60":4997.17,"sma_120":5311.88},{"date":"2025-03-26","open":5390,"high":5420,"low":5290,"close":5380,"volume":80760,"rsi_14":37.64,"sma_20":5622.5,"sma_60":5012.42,"sma_120":5304.12},{"date":"2025-03-27","open":5340,"high":5340,"low":4935,"close":5040,"volume":386960,"rsi_14":24.08,"sma_20":5594.0,"sma_60":5020.83,"sma_120":5293.54},{"date":"2025-03-28","open":5040,"high":5080,"low":4950,"close":4975,"volume":92561,"rsi_14":25.77,"sma_20":5557.75,"sma_60":5029.08,"sma_120":5282.0},{"date":"2025-03-31","open":4925,"high":4950,"low":4810,"close":4820,"volume":115779,"rsi_14":25.14,"sma_20":5505.25,"sma_60":5036.25,"sma_120":5269.5},{"date":"2025-04-01","open":4815,"high":5040,"low":4815,"close":4965,"volume":88973,"rsi_14":31.11,"sma_20":5460.5,"sma_60":5047.0,"sma_120":5257.12},{"date":"2025-04-02","open":4950,"high":4950,"low":4815,"close":4860,"volume":62096,"rsi_14":31.03,"sma_20":5412.5,"sma_60":5053.83,"sma_120":5243.04},{"date":"2025-04-03","open":4745,"high":4885,"low":4745,"close":4750,"volume":79968,"rsi_14":33.43,"sma_20":5359.0,"sma_60":5059.17,"sma_120":5228.29},{"date":"2025-04-04","open":4725,"high":4925,"low":4640,"close":4850,"volume":64201,"rsi_14":34.51,"sma_20":5300.0,"sma_60":5063.17,"sma_120":5215.04},{"date":"2025-04-07","open":4850,"high":4850,"low":4500,"close":4590,"volume":251496,"rsi_14":22.89,"sma_20":5237.5,"sma_60":5061.67,"sma_120":5199.12},{"date":"2025-04-08","open":4700,"high":4760,"low":4650,"close":4700,"volume":70739,"rsi_14":28.24,"sma_20":5186.0,"sma_60":5062.5,"sma_120":5184.29},{"date":"2025-04-09","open":4665,"high":4665,"low":4520,"close":4615,"volume":82228,"rsi_14":30.03,"sma_20":5131.75,"sma_60":5060.58,"sma_120":5169.17},{"date":"2025-04-10","open":4740,"high":5010,"low":4715,"close":4860,"volume":74897,"rsi_14":38.73,"sma_20":5094.75,"sma_60":5061.33,"sma_120":5154.75},{"date":"2025-04-11","open":4770,"high":4920,"low":4770,"close":4905,"volume":36435,"rsi_14":34.04,"sma_20":5072.5,"sma_60":5064.42,"sma_120":5139.12},{"date":"2025-04-14","open":4995,"high":5090,"low":4915,"close":5070,"volume":47934,"rsi_14":41.75,"sma_20":5055.0,"sma_60":5070.42,"sma_120":5125.38},{"date":"2025-04-15","open":5070,"high":5110,"low":5000,"close":5080,"volume":35059,"rsi_14":42.27,"sma_20":5028.0,"sma_60":5077.58,"sma_120":5112.29},{"date":"2025-04-16","open":5000,"high":5240,"low":4990,"close":5100,"volume":213001,"rsi_14":51.85,"sma_20":5006.0,"sma_60":5085.92,"sma_120":5099.29},{"date":"2025-04-17","open":5050,"high":5550,"low":5050,"close":5320,"volume":380422,"rsi_14":59.72,"sma_20":5005.0,"sma_60":5097.92,"sma_120":5088.21},{"date":"2025-04-18","open":5180,"high":5220,"low":5030,"close":5190,"volume":172147,"rsi_14":60.57,"sma_20":4998.5,"sma_60":5108.58,"sma_120":5077.29},{"date":"2025-04-21","open":5150,"high":5250,"low":5010,"close":5240,"volume":151025,"rsi_14":58.31,"sma_20":4985.0,"sma_60":5120.92,"sma_120":5066.21},{"date":"2025-04-22","open":5180,"high":5360,"low":5170,"close":5360,"volume":116274,"rsi_14":64.97,"sma_20":4983.5,"sma_60":5134.75,"sma_120":5056.96},{"date":"2025-04-23","open":5380,"high":5380,"low":5270,"close":5320,"volume":115377,"rsi_14":67.81,"sma_20":4980.5,"sma_60":5148.58,"sma_120":5048.96},{"date":"2025-04-24","open":5320,"high":5380,"low":5220,"close":5240,"volume":83577,"rsi_14":62.34,"sma_20":4990.5,"sma_60":5163.08,"sma_120":5039.96},{"date":"2025-04-25","open":5260,"high":5320,"low":5230,"close":5280,"volume":63443,"rsi_14":75.37,"sma_20":5005.75,"sma_60":5175.42,"sma_120":5032.62},{"date":"2025-04-28","open":5260,"high":5270,"low":5120,"close":5130,"volume":59131,"rsi_14":65.36,"sma_20":5021.25,"sma_60":5186.67,"sma_120":5023.04},{"date":"2025-04-29","open":5160,"high":5180,"low":5110,"close":5160,"volume":31866,"rsi_14":70.26,"sma_20":5031.0,"sma_60":5201.0,"sma_120":5014.38},{"date":"2025-04-30","open":5160,"high":5180,"low":5060,"close":5060,"volume":30628,"rsi_14":58.33,"sma_20":5041.0,"sma_60":5211.0,"sma_120":5007.12},{"date":"2025-05-02","open":5040,"high":5160,"low":5040,"close":5130,"volume":33089,"rsi_14":59.18,"sma_20":5060.0,"sma_60":5221.08,"sma_120":4999.04},{"date":"2025-05-07","open":5130,"high":5130,"low":4965,"close":4965,"volume":96847,"rsi_14":45.71,"sma_20":5065.75,"sma_60":5229.0,"sma_120":4989.42},{"date":"2025-05-08","open":4965,"high":5060,"low":4965,"close":4995,"volume":42292,"rsi_14":46.59,"sma_20":5086.0,"sma_60":5229.0,"sma_120":4980.29},{"date":"2025-05-09","open":4970,"high":5040,"low":4885,"close":5020,"volume":149848,"rsi_14":46.8,"sma_20":5102.0,"sma_60":5230.25,"sma_120":4972.21},{"date":"2025-05-12","open":5020,"high":5030,"low":4915,"close":4970,"volume":70845,"rsi_14":33.8,"sma_20":5119.75,"sma_60":5232.42,"sma_120":4964.38},{"date":"2025-05-13","open":4980,"high":5070,"low":4970,"close":5040,"volume":120061,"rsi_14":42.65,"sma_20":5128.75,"sma_60":5229.25,"sma_120":4959.54},{"date":"2025-05-14","open":5040,"high":5060,"low":4970,"close":5010,"volume":92262,"rsi_14":38.5,"sma_20":5134.0,"sma_60":5226.92,"sma_120":4956.88},{"date":"2025-05-15","open":5010,"high":5040,"low":4975,"close":4995,"volume":84086,"rsi_14":29.61,"sma_20":5130.25,"sma_60":5226.33,"sma_120":4956.25},{"date":"2025-05-16","open":5030,"high":5030,"low":4890,"close":4900,"volume":107614,"rsi_14":27.89,"sma_20":5121.25,"sma_60":5224.17,"sma_120":4955.08},{"date":"2025-05-19","open":4900,"high":4950,"low":4805,"close":4810,"volume":74088,"rsi_14":27.6,"sma_20":5106.75,"sma_60":5221.92,"sma_120":4951.58},{"date":"2025-05-20","open":4820,"high":4905,"low":4820,"close":4875,"volume":73388,"rsi_14":29.44,"sma_20":5084.5,"sma_60":5221.17,"sma_120":4949.46},{"date":"2025-05-21","open":4875,"high":5000,"low":4875,"close":4985,"volume":67319,"rsi_14":42.33,"sma_20":5074.25,"sma_60":5222.58,"sma_120":4948.25},{"date":"2025-05-22","open":4945,"high":5210,"low":4925,"close":5180,"volume":193609,"rsi_14":50.9,"sma_20":5071.25,"sma_60":5225.75,"sma_120":4948.42},{"date":"2025-05-23","open":5180,"high":5200,"low":5040,"close":5040,"volume":93798,"rsi_14":49.13,"sma_20":5055.25,"sma_60":5223.25,"sma_120":4948.33},{"date":"2025-05-26","open":5070,"high":5120,"low":5030,"close":5060,"volume":79276,"rsi_14":46.82,"sma_20":5042.25,"sma_60":5215.08,"sma_120":4949.0},{"date":"2025-05-27","open":5100,"high":5360,"low":5060,"close":5250,"volume":374300,"rsi_14":62.67,"sma_20":5042.75,"sma_60":5209.08,"sma_120":4951.67},{"date":"2025-05-28","open":5250,"high":5310,"low":5150,"close":5160,"volume":94071,"rsi_14":56.96,"sma_20":5036.75,"sma_60":5200.08,"sma_120":4953.25},{"date":"2025-05-29","open":5200,"high":5220,"low":5110,"close":5170,"volume":94865,"rsi_14":56.41,"sma_20":5038.75,"sma_60":5188.42,"sma_120":4954.96},{"date":"2025-05-30","open":5150,"high":5280,"low":5130,"close":5210,"volume":89113,"rsi_14":60.34,"sma_20":5041.25,"sma_60":5177.58,"sma_120":4956.62},{"date":"2025-06-02","open":5210,"high":5210,"low":5010,"close":5070,"volume":132726,"rsi_14":51.22,"sma_20":5041.75,"sma_60":5165.08,"sma_120":4958.96},{"date":"2025-06-04","open":5110,"high":5140,"low":5050,"close":5090,"volume":64876,"rsi_14":53.28,"sma_20":5039.75,"sma_60":5152.92,"sma_120":4963.83},{"date":"2025-06-05","open":5100,"high":5170,"low":5050,"close":5130,"volume":90483,"rsi_14":55.42,"sma_20":5048.0,"sma_60":5137.92,"sma_120":4967.71},{"date":"2025-06-09","open":5130,"high":5160,"low":5070,"close":5100,"volume":73124,"rsi_14":58.47,"sma_20":5053.25,"sma_60":5125.58,"sma_120":4971.96},{"date":"2025-06-10","open":5130,"high":5160,"low":5060,"close":5090,"volume":114467,"rsi_14":62.73,"sma_20":5056.75,"sma_60":5114.92,"sma_120":4977.08},{"date":"2025-06-11","open":5090,"high":5180,"low":5080,"close":5150,"volume":86347,"rsi_14":62.56,"sma_20":5065.75,"sma_60":5105.75,"sma_120":4983.5},{"date":"2025-06-12","open":5180,"high":5180,"low":5100,"close":5150,"volume":82739,"rsi_14":58.38,"sma_20":5071.25,"sma_60":5098.25,"sma_120":4992.25},{"date":"2025-06-13","open":5230,"high":5290,"low":4980,"close":5040,"volume":307308,"rsi_14":42.22,"sma_20":5072.75,"sma_60":5093.08,"sma_120":4998.42},{"date":"2025-06-16","open":4980,"high":5200,"low":4980,"close":5160,"volume":163514,"rsi_14":56.82,"sma_20":5081.0,"sma_60":5088.75,"sma_120":5003.38},{"date":"2025-06-17","open":5200,"high":5470,"low":5130,"close":5260,"volume":302073,"rsi_14":60.42,"sma_20":5099.0,"sma_60":5082.75,"sma_120":5009.17},{"date":"2025-06-18","open":5290,"high":5300,"low":5090,"close":5180,"volume":156222,"rsi_14":45.88,"sma_20":5117.5,"sma_60":5076.75,"sma_120":5013.17},{"date":"2025-06-19","open":5130,"high":5240,"low":5060,"close":5210,"volume":172011,"rsi_14":53.16,"sma_20":5134.25,"sma_60":5074.58,"sma_120":5016.83},{"date":"2025-06-20","open":5210,"high":5430,"low":5150,"close":5330,"volume":179473,"rsi_14":58.89,"sma_20":5151.5,"sma_60":5074.75,"sma_120":5021.25},{"date":"2025-06-23","open":5270,"high":5440,"low":5210,"close":5440,"volume":229662,"rsi_14":61.86,"sma_20":5164.5,"sma_60":5073.58,"sma_120":5027.75},{"date":"2025-06-24","open":5440,"high":5540,"low":5330,"close":5540,"volume":186452,"rsi_14":75.27,"sma_20":5189.5,"sma_60":5076.08,"sma_120":5036.62},{"date":"2025-06-25","open":5550,"high":5550,"low":5310,"close":5410,"volume":168921,"rsi_14":65.38,"sma_20":5207.0,"sma_60":5076.58,"sma_120":5044.5},{"date":"2025-06-26","open":5420,"high":5450,"low":5280,"close":5340,"volume":58789,"rsi_14":59.81,"sma_20":5211.5,"sma_60":5081.58,"sma_120":5051.21},{"date":"2025-06-27","open":5340,"high":5390,"low":5230,"close":5350,"volume":51890,"rsi_14":61.9,"sma_20":5221.0,"sma_60":5087.83,"sma_120":5058.46},{"date":"2025-06-30","open":5290,"high":5450,"low":5290,"close":5440,"volume":107094,"rsi_14":65.49,"sma_20":5234.5,"sma_60":5098.17,"sma_120":5067.21},{"date":"2025-07-01","open":5570,"high":5770,"low":5310,"close":5760,"volume":1120821,"rsi_14":71.94,"sma_20":5262.0,"sma_60":5111.42,"sma_120":5079.21},{"date":"2025-07-02","open":5750,"high":5750,"low":5370,"close":5570,"volume":458777,"rsi_14":63.29,"sma_20":5287.0,"sma_60":5123.25,"sma_120":5088.54},{"date":"2025-07-03","open":5510,"high":6100,"low":5510,"close":5890,"volume":765348,"rsi_14":73.74,"sma_20":5327.0,"sma_60":5142.25,"sma_120":5100.71},{"date":"2025-07-04","open":5870,"high":5970,"low":5780,"close":5820,"volume":127413,"rsi_14":68.97,"sma_20":5361.5,"sma_60":5158.42,"sma_120":5110.79},{"date":"2025-07-07","open":5750,"high":5850,"low":5700,"close":5720,"volume":68729,"rsi_14":63.22,"sma_20":5392.5,"sma_60":5177.25,"sma_120":5119.46},{"date":"2025-07-08","open":5690,"high":5930,"low":5680,"close":5900,"volume":141914,"rsi_14":69.57,"sma_20":5433.0,"sma_60":5197.25,"sma_120":5129.88},{"date":"2025-07-09","open":5920,"high":6020,"low":5890,"close":5930,"volume":113671,"rsi_14":69.57,"sma_20":5472.0,"sma_60":5219.17,"sma_120":5139.88},{"date":"2025-07-10","open":5950,"high":6030,"low":5860,"close":6030,"volume":112088,"rsi_14":69.23,"sma_20":5516.0,"sma_60":5238.67,"sma_120":5150.0},{"date":"2025-07-11","open":5990,"high":6040,"low":5630,"close":5640,"volume":278330,"rsi_14":54.76,"sma_20":5546.0,"sma_60":5250.92,"sma_120":5157.67},{"date":"2025-07-14","open":5630,"high":5720,"low":5540,"close":5570,"volume":100434,"rsi_14":50.72,"sma_20":5566.5,"sma_60":5259.25,"sma_120":5164.83},{"date":"2025-07-15","open":5570,"high":5760,"low":5470,"close":5630,"volume":180021,"rsi_14":55.5,"sma_20":5585.0,"sma_60":5268.42,"sma_120":5173.0},{"date":"2025-07-16","open":5650,"high":5650,"low":5520,"close":5590,"volume":57323,"rsi_14":56.35,"sma_20":5605.5,"sma_60":5276.58,"sma_120":5181.25},{"date":"2025-07-17","open":5600,"high":5900,"low":5530,"close":5890,"volume":258151,"rsi_14":61.95,"sma_20":5639.5,"sma_60":5286.08,"sma_120":5192.0},{"date":"2025-07-18","open":5900,"high":5900,"low":5690,"close":5750,"volume":73346,"rsi_14":56.71,"sma_20":5660.5,"sma_60":5295.42,"sma_120":5202.0},{"date":"2025-07-21","open":5750,"high":5780,"low":5570,"close":5730,"volume":88654,"rsi_14":49.25,"sma_20":5675.0,"sma_60":5303.58,"sma_120":5212.25},{"date":"2025-07-22","open":5730,"high":5790,"low":5620,"close":5650,"volume":102658,"rsi_14":52.11,"sma_20":5680.5,"sma_60":5308.42,"sma_120":5221.58},{"date":"2025-07-23","open":5690,"high":5690,"low":5520,"close":5570,"volume":74639,"rsi_14":40.36,"sma_20":5688.5,"sma_60":5312.58,"sma_120":5230.58},{"date":"2025-07-24","open":5570,"high":5630,"low":5450,"close":5450,"volume":70219,"rsi_14":39.18,"sma_20":5694.0,"sma_60":5316.08,"sma_120":5239.58},{"date":"2025-07-25","open":5450,"high":5580,"low":5390,"close":5390,"volume":80098,"rsi_14":40.12,"sma_20":5696.0,"sma_60":5317.92,"sma_120":5246.67},{"date":"2025-07-28","open":5450,"high":5450,"low":5220,"close":5250,"volume":138990,"rsi_14":30.06,"sma_20":5686.5,"sma_60":5319.92,"sma_120":5253.29},{"date":"2025-07-29","open":5300,"high":5330,"low":5160,"close":5200,"volume":121077,"rsi_14":27.88,"sma_20":5658.5,"sma_60":5320.58,"sma_120":5260.79},{"date":"2025-07-30","open":5200,"high":5240,"low":5170,"close":5190,"volume":61934,"rsi_14":23.08,"sma_20":5639.5,"sma_60":5322.75,"sma_120":5266.88},{"date":"2025-07-31","open":5210,"high":5230,"low":5150,"close":5190,"volume":67426,"rsi_14":30.77,"sma_20":5604.5,"sma_60":5323.75,"sma_120":5272.42},{"date":"2025-08-01","open":5190,"high":5190,"low":5040,"close":5050,"volume":74010,"rsi_14":29.03,"sma_20":5566.0,"sma_60":5325.17,"sma_120":5277.08},{"date":"2025-08-04","open":5130,"high":5180,"low":5030,"close":5130,"volume":40915,"rsi_14":30.16,"sma_20":5536.5,"sma_60":5327.42,"sma_120":5278.21},{"date":"2025-08-05","open":5140,"high":5280,"low":5140,"close":5270,"volume":76661,"rsi_14":38.24,"sma_20":5505.0,"sma_60":5331.58,"sma_120":5280.92},{"date":"2025-08-06","open":5210,"high":5340,"low":5200,"close":5300,"volume":42468,"rsi_14":22.94,"sma_20":5473.5,"sma_60":5337.08,"sma_120":5284.75},{"date":"2025-08-07","open":5300,"high":5350,"low":5220,"close":5250,"volume":66469,"rsi_14":25.0,"sma_20":5434.5,"sma_60":5340.58,"sma_120":5284.92},{"date":"2025-08-08","open":5250,"high":5650,"low":5230,"close":5330,"volume":693677,"rsi_14":31.13,"sma_20":5419.0,"sma_60":5345.92,"sma_120":5286.42},{"date":"2025-08-11","open":5320,"high":5330,"low":5230,"close":5300,"volume":83914,"rsi_14":32.67,"sma_20":5405.5,"sma_60":5351.0,"sma_120":5288.67},{"date":"2025-08-12","open":5310,"high":5390,"low":5290,"close":5300,"volume":63862,"rsi_14":35.48,"sma_20":5389.0,"sma_60":5357.67,"sma_120":5290.92},{"date":"2025-08-13","open":5320,"high":5360,"low":5250,"close":5320,"volume":78277,"rsi_14":42.17,"sma_20":5375.5,"sma_60":5366.17,"sma_120":5294.04},{"date":"2025-08-14","open":5290,"high":5350,"low":5260,"close":5340,"volume":184222,"rsi_14":46.84,"sma_20":5348.0,"sma_60":5373.92,"sma_120":5297.54},{"date":"2025-08-18","open":5330,"high":5340,"low":5200,"close":5310,"volume":126551,"rsi_14":54.41,"sma_20":5326.0,"sma_60":5379.33,"sma_120":5300.96},{"date":"2025-08-19","open":5320,"high":5320,"low":5190,"close":5190,"volume":65605,"rsi_14":49.33,"sma_20":5299.0,"sma_60":5379.5,"sma_120":5302.62},{"date":"2025-08-20","open":5180,"high":5200,"low":5080,"close":5170,"volume":69018,"rsi_14":48.68,"sma_20":5275.0,"sma_60":5381.67,"sma_120":5302.46},{"date":"2025-08-21","open":5150,"high":5270,"low":5150,"close":5270,"volume":36383,"rsi_14":54.65,"sma_20":5260.0,"sma_60":5385.17,"sma_120":5300.12},{"date":"2025-08-22","open":5220,"high":5280,"low":5150,"close":5150,"volume":54461,"rsi_14":55.95,"sma_20":5245.0,"sma_60":5383.5,"sma_120":5296.29},{"date":"2025-08-25","open":5190,"high":5300,"low":5190,"close":5240,"volume":56354,"rsi_14":56.47,"sma_20":5237.5,"sma_60":5384.83,"sma_120":5292.46},{"date":"2025-08-26","open":5200,"high":5350,"low":5190,"close":5330,"volume":62392,"rsi_14":53.75,"sma_20":5241.5,"sma_60":5387.5,"sma_120":5287.96},{"date":"2025-08-27","open":5330,"high":5350,"low":5250,"close":5340,"volume":22400,"rsi_14":52.56,"sma_20":5248.5,"sma_60":5389.67,"sma_120":5283.62},{"date":"2025-08-28","open":5340,"high":5340,"low":5210,"close":5210,"volume":36289,"rsi_14":47.67,"sma_20":5249.5,"sma_60":5392.0,"sma_120":5278.54},{"date":"2025-08-29","open":5220,"high":5290,"low":5140,"close":5170,"volume":33103,"rsi_14":40.24,"sma_20":5248.5,"sma_60":5393.33,"sma_120":5273.12},{"date":"2025-09-01","open":5160,"high":5160,"low":5020,"close":5050,"volume":52507,"rsi_14":36.26,"sma_20":5248.5,"sma_60":5392.0,"sma_120":5264.96},{"date":"2025-09-02","open":5120,"high":5120,"low":5050,"close":5100,"volume":21393,"rsi_14":39.58,"sma_20":5247.0,"sma_60":5392.0,"sma_120":5258.79},{"date":"2025-09-03","open":5100,"high":5190,"low":5030,"close":5150,"volume":115746,"rsi_14":41.41,"sma_20":5241.0,"sma_60":5393.0,"sma_120":5253.96},{"date":"2025-09-04","open":5150,"high":5320,"low":5150,"close":5320,"volume":74871,"rsi_14":49.12,"sma_20":5242.0,"sma_60":5395.83,"sma_120":5250.79},{"date":"2025-09-05","open":5360,"high":5670,"low":5330,"close":5410,"volume":457736,"rsi_14":54.17,"sma_20":5250.0,"sma_60":5400.17,"sma_120":5249.21},{"date":"2025-09-08","open":5430,"high":5590,"low":5400,"close":5510,"volume":182484,"rsi_14":63.56,"sma_20":5259.0,"sma_60":5408.0,"sma_120":5250.54},{"date":"2025-09-09","open":5570,"high":5570,"low":5410,"close":5460,"volume":62990,"rsi_14":61.98,"sma_20":5267.0,"sma_60":5413.0,"sma_120":5250.88},{"date":"2025-09-10","open":5470,"high":5540,"low":5420,"close":5470,"volume":63202,"rsi_14":58.93,"sma_20":5275.5,"sma_60":5416.5,"sma_120":5249.62},{"date":"2025-09-11","open":5500,"high":5500,"low":5400,"close":5460,"volume":83761,"rsi_14":65.35,"sma_20":5282.5,"sma_60":5421.17,"sma_120":5248.96},{"date":"2025-09-12","open":5460,"high":5550,"low":5360,"close":5470,"volume":170550,"rsi_14":62.37,"sma_20":5289.0,"sma_60":5425.5,"sma_120":5250.04},{"date":"2025-09-15","open":5500,"high":5580,"low":5480,"close":5540,"volume":239110,"rsi_14":61.54,"sma_20":5300.5,"sma_60":5429.0,"sma_120":5251.88},{"date":"2025-09-16","open":5580,"high":5580,"low":5360,"close":5410,"volume":236955,"rsi_14":53.4,"sma_20":5311.5,"sma_60":5428.5,"sma_120":5251.04},{"date":"2025-09-17","open":5480,"high":5570,"low":5390,"close":5520,"volume":125483,"rsi_14":65.35,"sma_20":5329.0,"sma_60":5428.17,"sma_120":5252.12},{"date":"2025-09-18","open":5530,"high":5540,"low":5451,"close":5520,"volume":92445,"rsi_14":69.61,"sma_20":5344.0,"sma_60":5430.83,"sma_120":5253.71},{"date":"2025-09-19","open":5570,"high":5600,"low":5450,"close":5510,"volume":85688,"rsi_14":73.96,"sma_20":5362.0,"sma_60":5433.67,"sma_120":5257.62},{"date":"2025-09-22","open":5510,"high":5590,"low":5420,"close":5510,"volume":110218,"rsi_14":72.53,"sma_20":5375.5,"sma_60":5436.33,"sma_120":5262.08},{"date":"2025-09-23","open":5510,"high":5680,"low":5450,"close":5650,"volume":274317,"rsi_14":75.0,"sma_20":5391.5,"sma_60":5439.83,"sma_120":5269.0},{"date":"2025-09-24","open":5700,"high":5750,"low":5510,"close":5530,"volume":189502,"rsi_14":61.05,"sma_20":5401.0,"sma_60":5436.0,"sma_120":5273.71},{"date":"2025-09-25","open":5530,"high":5580,"low":5430,"close":5440,"volume":81379,"rsi_14":51.58,"sma_20":5412.5,"sma_60":5433.83,"sma_120":5278.54},{"date":"2025-09-26","open":5400,"high":5440,"low":5200,"close":5230,"volume":117758,"rsi_14":36.79,"sma_20":5415.5,"sma_60":5422.83,"sma_120":5282.54},{"date":"2025-09-29","open":5170,"high":5280,"low":5140,"close":5150,"volume":93477,"rsi_14":35.78,"sma_20":5420.5,"sma_60":5411.67,"sma_120":5285.04},{"date":"2025-09-30","open":5110,"high":5250,"low":5110,"close":5170,"volume":73440,"rsi_14":36.36,"sma_20":5424.0,"sma_60":5402.5,"sma_120":5289.88},{"date":"2025-10-01","open":5180,"high":5220,"low":5130,"close":5160,"volume":99336,"rsi_14":36.36,"sma_20":5424.5,"sma_60":5390.17,"sma_120":5293.71},{"date":"2025-10-02","open":5170,"high":5290,"low":5150,"close":5290,"volume":64398,"rsi_14":43.09,"sma_20":5423.5,"sma_60":5379.67,"sma_120":5299.42},{"date":"2025-10-10","open":5300,"high":5310,"low":5160,"close":5180,"volume":105839,"rsi_14":35.94,"sma_20":5412.0,"sma_60":5365.5,"sma_120":5302.08},{"date":"2025-10-13","open":5130,"high":5150,"low":4975,"close":5100,"volume":81017,"rsi_14":37.4,"sma_20":5391.5,"sma_60":5356.5,"sma_120":5303.71},{"date":"2025-10-14","open":5140,"high":5340,"low":5010,"close":5040,"volume":157529,"rsi_14":29.66,"sma_20":5370.5,"sma_60":5347.67,"sma_120":5303.46},{"date":"2025-10-15","open":5120,"high":5170,"low":5050,"close":5160,"volume":48925,"rsi_14":33.6,"sma_20":5355.0,"sma_60":5339.83,"sma_120":5304.12},{"date":"2025-10-16","open":5190,"high":5200,"low":5090,"close":5140,"volume":90757,"rsi_14":34.71,"sma_20":5339.0,"sma_60":5332.33,"sma_120":5304.46},{"date":"2025-10-17","open":5140,"high":5140,"low":5030,"close":5030,"volume":109053,"rsi_14":31.82,"sma_20":5317.0,"sma_60":5318.0,"sma_120":5302.04},{"date":"2025-10-20","open":5030,"high":5080,"low":4970,"close":5020,"volume":263442,"rsi_14":23.53,"sma_20":5291.0,"sma_60":5305.83,"sma_120":5300.62},{"date":"2025-10-21","open":5020,"high":5130,"low":4940,"close":4985,"volume":247993,"rsi_14":25.34,"sma_20":5269.75,"sma_60":5293.42,"sma_120":5298.5},{"date":"2025-10-22","open":5020,"high":5290,"low":4985,"close":5190,"volume":365310,"rsi_14":39.75,"sma_20":5253.25,"sma_60":5285.75,"sma_120":5297.08},{"date":"2025-10-23","open":5300,"high":5330,"low":5060,"close":5060,"volume":173822,"rsi_14":42.54,"sma_20":5227.75,"sma_60":5277.25,"sma_120":5294.92},{"date":"2025-10-24","open":5150,"high":5175,"low":5030,"close":5030,"volume":148602,"rsi_14":44.5,"sma_20":5203.75,"sma_60":5270.25,"sma_120":5293.17},{"date":"2025-10-27","open":5030,"high":5170,"low":5030,"close":5150,"volume":176053,"rsi_14":49.16,"sma_20":5185.75,"sma_60":5266.25,"sma_120":5292.08},{"date":"2025-10-28","open":5190,"high":5220,"low":5060,"close":5100,"volume":143498,"rsi_14":47.56,"sma_20":5158.25,"sma_60":5263.75,"sma_120":5291.83},{"date":"2025-10-29","open":5100,"high":5100,"low":4980,"close":5000,"volume":135921,"rsi_14":37.39,"sma_20":5131.75,"sma_60":5260.42,"sma_120":5290.5},{"date":"2025-10-30","open":5030,"high":5040,"low":4860,"close":4995,"volume":188828,"rsi_14":41.4,"sma_20":5109.5,"sma_60":5257.17,"sma_120":5289.96},{"date":"2025-10-31","open":4995,"high":5020,"low":4865,"close":4895,"volume":162904,"rsi_14":40.64,"sma_20":5092.75,"sma_60":5252.25,"sma_120":5288.0},{"date":"2025-11-03","open":4950,"high":4950,"low":4810,"close":4820,"volume":220889,"rsi_14":40.09,"sma_20":5076.25,"sma_60":5248.42,"sma_120":5286.79},{"date":"2025-11-04","open":4830,"high":5300,"low":4830,"close":5160,"volume":835971,"rsi_14":50.0,"sma_20":5075.75,"sma_60":5248.92,"sma_120":5288.17},{"date":"2025-11-05","open":5210,"high":5210,"low":4740,"close":5100,"volume":207236,"rsi_14":48.54,"sma_20":5072.75,"sma_60":5246.08,"sma_120":5288.83},{"date":"2025-11-06","open":5100,"high":5230,"low":4875,"close":4930,"volume":434365,"rsi_14":46.5,"sma_20":5054.25,"sma_60":5239.92,"sma_120":5288.5},{"date":"2025-11-07","open":4930,"high":4930,"low":4720,"close":4780,"volume":261892,"rsi_14":42.36,"sma_20":5034.25,"sma_60":5232.08,"sma_120":5286.33},{"date":"2025-11-10","open":4765,"high":6100,"low":4755,"close":5650,"volume":4128600,"rsi_14":63.83,"sma_20":5061.75,"sma_60":5237.42,"sma_120":5291.67},{"date":"2025-11-11","open":5670,"high":5720,"low":5320,"close":5380,"volume":699257,"rsi_14":53.85,"sma_20":5078.75,"sma_60":5238.75,"sma_120":5294.88},{"date":"2025-11-12","open":5400,"high":5500,"low":5110,"close":5300,"volume":728795,"rsi_14":54.96,"sma_20":5085.75,"sma_60":5238.75,"sma_120":5298.21},{"date":"2025-11-13","open":5330,"high":5570,"low":5230,"close":5430,"volume":611154,"rsi_14":57.94,"sma_20":5100.25,"sma_60":5240.58,"sma_120":5303.38},{"date":"2025-11-14","open":5340,"high":5640,"low":5290,"close":5290,"volume":375019,"rsi_14":52.76,"sma_20":5113.25,"sma_60":5239.75,"sma_120":5306.83},{"date":"2025-11-17","open":5300,"high":5320,"low":5100,"close":5190,"volume":271731,"rsi_14":51.74,"sma_20":5121.75,"sma_60":5237.75,"sma_120":5308.54},{"date":"2025-11-18","open":5150,"high":5600,"low":5030,"close":5260,"volume":417989,"rsi_14":55.08,"sma_20":5135.5,"sma_60":5238.92,"sma_120":5309.21},{"date":"2025-11-19","open":5250,"high":5950,"low":5220,"close":5600,"volume":1958321,"rsi_14":60.45,"sma_20":5156.0,"sma_60":5246.08,"sma_120":5313.88},{"date":"2025-11-20","open":5500,"high":5900,"low":5500,"close":5800,"volume":443108,"rsi_14":65.11,"sma_20":5193.0,"sma_60":5254.92,"sma_120":5320.04},{"date":"2025-11-21","open":5720,"high":5900,"low":5600,"close":5660,"volume":264640,"rsi_14":63.73,"sma_20":5224.5,"sma_60":5263.42,"sma_120":5323.46},{"date":"2025-11-24","open":5660,"high":5750,"low":5550,"close":5600,"volume":151151,"rsi_14":57.91,"sma_20":5247.0,"sma_60":5269.42,"sma_120":5327.12},{"date":"2025-11-25","open":5600,"high":5940,"low":5540,"close":5820,"volume":625562,"rsi_14":62.24,"sma_20":5283.0,"sma_60":5277.58,"sma_120":5332.54},{"date":"2025-11-26","open":5830,"high":5910,"low":5600,"close":5720,"volume":370345,"rsi_14":63.76,"sma_20":5319.0,"sma_60":5283.92,"sma_120":5336.79},{"date":"2025-11-27","open":5800,"high":5800,"low":5540,"close":5630,"volume":241332,"rsi_14":65.12,"sma_20":5350.75,"sma_60":5290.92,"sma_120":5341.46},{"date":"2025-11-28","open":5630,"high":6000,"low":5630,"close":5980,"volume":545923,"rsi_14":57.21,"sma_20":5405.0,"sma_60":5304.42,"sma_120":5348.88},{"date":"2025-12-01","open":6050,"high":6130,"low":5900,"close":6000,"volume":385753,"rsi_14":65.2,"sma_20":5464.0,"sma_60":5320.25,"sma_120":5356.12},{"date":"2025-12-02","open":6000,"high":6080,"low":5830,"close":6080,"volume":202993,"rsi_14":69.12,"sma_20":5510.0,"sma_60":5336.58,"sma_120":5364.29},{"date":"2025-12-03","open":6080,"high":6240,"low":5850,"close":5930,"volume":322510,"rsi_14":62.14,"sma_20":5551.5,"sma_60":5349.58,"sma_120":5371.29},{"date":"2025-12-04","open":5980,"high":6310,"low":5910,"close":6030,"volume":513611,"rsi_14":68.32,"sma_20":5606.5,"sma_60":5361.42,"sma_120":5378.62},{"date":"2025-12-05","open":6020,"high":6110,"low":5760,"close":5870,"volume":277451,"rsi_14":66.35,"sma_20":5661.0,"sma_60":5369.08,"sma_120":5384.62},{"date":"2025-12-08","open":5910,"high":6060,"low":5850,"close":5880,"volume":167782,"rsi_14":65.35,"sma_20":5672.5,"sma_60":5375.25,"sma_120":5391.62},{"date":"2025-12-09","open":5880,"high":6350,"low":5800,"close":6240,"volume":507696,"rsi_14":65.69,"sma_20":5715.5,"sma_60":5388.25,"sma_120":5400.62},{"date":"2025-12-10","open":6350,"high":6350,"low":6180,"close":6240,"volume":205461,"rsi_14":61.96,"sma_20":5762.5,"sma_60":5401.08,"sma_120":5408.79},{"date":"2025-12-11","open":6200,"high":6290,"low":6050,"close":6050,"volume":240150,"rsi_14":60.32,"sma_20":5793.5,"sma_60":5410.92,"sma_120":5416.04},{"date":"2025-12-12","open":6030,"high":6030,"low":5760,"close":5800,"volume":334707,"rsi_14":54.81,"sma_20":5819.0,"sma_60":5416.42,"sma_120":5420.96},{"date":"2025-12-15","open":5780,"high":5840,"low":5700,"close":5780,"volume":105527,"rsi_14":48.94,"sma_20":5848.5,"sma_60":5420.42,"sma_120":5424.71},{"date":"2025-12-16","open":5780,"high":5800,"low":5590,"close":5640,"volume":175055,"rsi_14":47.92,"sma_20":5867.5,"sma_60":5424.25,"sma_120":5426.38},{"date":"2025-12-17","open":5660,"high":5760,"low":5580,"close":5650,"volume":79641,"rsi_14":50.54,"sma_20":5870.0,"sma_60":5426.42,"sma_120":5427.29},{"date":"2025-12-18","open":5560,"high":5710,"low":5520,"close":5680,"volume":110294,"rsi_14":40.13,"sma_20":5864.0,"sma_60":5428.25,"sma_120":5429.54},{"date":"2025-12-19","open":5660,"high":5720,"low":5220,"close":5490,"volume":203741,"rsi_14":34.91,"sma_20":5855.5,"sma_60":5427.92,"sma_120":5430.79},{"date":"2025-12-22","open":5540,"high":5540,"low":5370,"close":5430,"volume":151027,"rsi_14":30.54,"sma_20":5847.0,"sma_60":5426.58,"sma_120":5431.46},{"date":"2025-12-23","open":5460,"high":5500,"low":5320,"close":5340,"volume":129195,"rsi_14":31.68,"sma_20":5823.0,"sma_60":5421.42,"sma_120":5430.62},{"date":"2025-12-24","open":5360,"high":5380,"low":5270,"close":5280,"volume":94200,"rsi_14":26.11,"sma_20":5801.0,"sma_60":5417.25,"sma_120":5426.62},{"date":"2025-12-26","open":5290,"high":5450,"low":5200,"close":5420,"volume":257312,"rsi_14":35.48,"sma_20":5790.5,"sma_60":5416.92,"sma_120":5425.38},{"date":"2025-12-29","open":5420,"high":5420,"low":5100,"close":5220,"volume":352989,"rsi_14":31.03,"sma_20":5752.5,"sma_60":5416.75,"sma_120":5419.79},{"date":"2025-12-30","open":5190,"high":5210,"low":5120,"close":5150,"volume":123859,"rsi_14":12.41,"sma_20":5710.0,"sma_60":5416.75,"sma_120":5414.21},{"date":"2026-01-02","open":5190,"high":5380,"low":5170,"close":5310,"volume":162680,"rsi_14":21.12,"sma_20":5671.5,"sma_60":5419.08,"sma_120":5410.79},{"date":"2026-01-05","open":5310,"high":5360,"low":5240,"close":5310,"volume":149230,"rsi_14":23.94,"sma_20":5640.5,"sma_60":5421.58,"sma_120":5405.88},{"date":"2026-01-06","open":5300,"high":5370,"low":5240,"close":5300,"volume":126288,"rsi_14":28.81,"sma_20":5604.0,"sma_60":5421.58,"sma_120":5400.62},{"date":"2026-01-07","open":5330,"high":5390,"low":5180,"close":5200,"volume":607062,"rsi_14":26.98,"sma_20":5570.5,"sma_60":5421.92,"sma_120":5393.71},{"date":"2026-01-08","open":5210,"high":5330,"low":5120,"close":5190,"volume":196135,"rsi_14":30.09,"sma_20":5536.0,"sma_60":5423.42,"sma_120":5389.96},{"date":"2026-01-09","open":5170,"high":5300,"low":5090,"close":5270,"volume":195014,"rsi_14":34.17,"sma_20":5487.5,"sma_60":5427.25,"sma_120":5387.46},{"date":"2026-01-12","open":5210,"high":5870,"low":5190,"close":5710,"volume":777889,"rsi_14":50.93,"sma_20":5461.0,"sma_60":5436.42,"sma_120":5388.12},{"date":"2026-01-13","open":5710,"high":5850,"low":5450,"close":5540,"volume":301032,"rsi_14":51.57,"sma_20":5435.5,"sma_60":5443.08,"sma_120":5387.71},{"date":"2026-01-14","open":5540,"high":5540,"low":5350,"close":5420,"volume":213164,"rsi_14":49.7,"sma_20":5416.5,"sma_60":5449.58,"sma_120":5383.79},{"date":"2026-01-15","open":5410,"high":5520,"low":5300,"close":5480,"volume":155884,"rsi_14":54.32,"sma_20":5401.5,"sma_60":5457.25,"sma_120":5381.54},{"date":"2026-01-16","open":5480,"high":5540,"low":5310,"close":5440,"volume":157219,"rsi_14":50.68,"sma_20":5381.0,"sma_60":5469.0,"sma_120":5379.12},{"date":"2026-01-19","open":5440,"high":5720,"low":5360,"close":5560,"volume":262766,"rsi_14":62.32,"sma_20":5375.0,"sma_60":5477.33,"sma_120":5378.38},{"date":"2026-01-20","open":5560,"high":6280,"low":5560,"close":5720,"volume":1321225,"rsi_14":69.39,"sma_20":5386.5,"sma_60":5488.83,"sma_120":5379.62},{"date":"2026-01-21","open":5630,"high":5800,"low":5440,"close":5670,"volume":344614,"rsi_14":63.24,"sma_20":5398.5,"sma_60":5497.5,"sma_120":5381.46},{"date":"2026-01-22","open":5670,"high":6120,"low":5580,"close":5880,"volume":468948,"rsi_14":68.15,"sma_20":5425.5,"sma_60":5510.5,"sma_120":5385.54},{"date":"2026-01-23","open":5890,"high":6070,"low":5750,"close":6050,"volume":392982,"rsi_14":71.68,"sma_20":5464.0,"sma_60":5528.0,"sma_120":5392.21},{"date":"2026-01-26","open":6100,"high":6240,"low":5950,"close":6070,"volume":273575,"rsi_14":76.36,"sma_20":5496.5,"sma_60":5545.92,"sma_120":5399.46},{"date":"2026-01-27","open":6050,"high":6150,"low":5970,"close":6130,"volume":253710,"rsi_14":77.65,"sma_20":5542.0,"sma_60":5566.5,"sma_120":5407.29},{"date":"2026-01-28","open":6120,"high":6170,"low":6000,"close":6040,"volume":383870,"rsi_14":72.51,"sma_20":5586.5,"sma_60":5586.83,"sma_120":5414.38},{"date":"2026-01-29","open":6040,"high":6120,"low":5800,"close":5970,"volume":243432,"rsi_14":59.7,"sma_20":5619.5,"sma_60":5600.33,"sma_120":5422.04},{"date":"2026-01-30","open":5970,"high":6000,"low":5820,"close":5910,"volume":299175,"rsi_14":65.04,"sma_20":5649.5,"sma_60":5613.83,"sma_120":5428.54},{"date":"2026-02-02","open":5890,"high":5940,"low":5650,"close":5720,"volume":204700,"rsi_14":61.54,"sma_20":5670.5,"sma_60":5627.0,"sma_120":5432.29},{"date":"2026-02-03","open":5780,"high":5860,"low":5600,"close":5720,"volume":242603,"rsi_14":59.68,"sma_20":5696.5,"sma_60":5642.67,"sma_120":5435.79},{"date":"2026-02-04","open":5670,"high":5795,"low":5650,"close":5710,"volume":137227,"rsi_14":61.16,"sma_20":5722.5,"sma_60":5647.17,"sma_120":5439.62},{"date":"2026-02-05","open":5730,"high":5800,"low":5500,"close":5570,"volume":193824,"rsi_14":54.81,"sma_20":5737.5,"sma_60":5645.83,"sma_120":5441.62},{"date":"2026-02-06","open":5330,"high":5490,"low":5240,"close":5310,"volume":268238,"rsi_14":41.61,"sma_20":5717.5,"sma_60":5644.67,"sma_120":5441.71},{"date":"2026-02-09","open":5340,"high":5540,"low":5340,"close":5490,"volume":175003,"rsi_14":42.38,"sma_20":5715.0,"sma_60":5647.83,"sma_120":5443.29},{"date":"2026-02-10","open":5430,"high":5790,"low":5430,"close":5650,"volume":178444,"rsi_14":49.38,"sma_20":5726.5,"sma_60":5651.5,"sma_120":5446.04},{"date":"2026-02-11","open":5660,"high":5710,"low":5470,"close":5490,"volume":217447,"rsi_14":37.58,"sma_20":5727.0,"sma_60":5654.83,"sma_120":5447.29},{"date":"2026-02-12","open":5500,"high":5670,"low":5430,"close":5540,"volume":187641,"rsi_14":32.41,"sma_20":5732.0,"sma_60":5660.67,"sma_120":5449.21},{"date":"2026-02-13","open":5460,"high":5465,"low":5370,"close":5420,"volume":117277,"rsi_14":29.03,"sma_20":5731.0,"sma_60":5663.33,"sma_120":5451.12},{"date":"2026-02-19","open":5410,"high":5580,"low":5360,"close":5550,"volume":172208,"rsi_14":32.1,"sma_20":5730.5,"sma_60":5662.5,"sma_120":5454.29},{"date":"2026-02-20","open":5550,"high":5690,"low":5450,"close":5590,"volume":245162,"rsi_14":35.67,"sma_20":5724.0,"sma_60":5659.0,"sma_120":5456.96},{"date":"2026-02-23","open":5590,"high":5920,"low":5550,"close":5790,"volume":377437,"rsi_14":44.71,"sma_20":5730.0,"sma_60":5661.17,"sma_120":5462.29},{"date":"2026-02-24","open":5790,"high":5900,"low":5720,"close":5740,"volume":294674,"rsi_14":44.97,"sma_20":5723.0,"sma_60":5663.5,"sma_120":5466.46},{"date":"2026-02-25","open":5760,"high":5800,"low":5570,"close":5570,"volume":231587,"rsi_14":45.51,"sma_20":5699.0,"sma_60":5659.33,"sma_120":5468.46},{"date":"2026-02-26","open":5600,"high":5600,"low":5300,"close":5390,"volume":525168,"rsi_14":41.08,"sma_20":5665.0,"sma_60":5650.67,"sma_120":5470.79},{"date":"2026-02-27","open":5390,"high":5400,"low":5290,"close":5390,"volume":218791,"rsi_14":41.3,"sma_20":5628.0,"sma_60":5649.83,"sma_120":5470.38},{"date":"2026-03-03","open":5300,"high":5360,"low":5100,"close":5100,"volume":334244,"rsi_14":38.19,"sma_20":5581.0,"sma_60":5635.17,"sma_120":5469.79},{"date":"2026-03-04","open":4950,"high":5030,"low":4595,"close":4660,"volume":597540,"rsi_14":35.02,"sma_20":5515.5,"sma_60":5612.83,"sma_120":5466.54},{"date":"2026-03-05","open":4895,"high":5100,"low":4820,"close":5030,"volume":270370,"rsi_14":40.25,"sma_20":5471.5,"sma_60":5595.33,"sma_120":5465.96},{"date":"2026-03-06","open":5010,"high":5180,"low":4905,"close":5060,"volume":172182,"rsi_14":36.77,"sma_20":5438.5,"sma_60":5580.83,"sma_120":5465.21},{"date":"2026-03-09","open":5010,"high":5010,"low":4770,"close":4820,"volume":138334,"rsi_14":35.5,"sma_20":5393.5,"sma_60":5560.67,"sma_120":5461.04},{"date":"2026-03-10","open":4890,"high":5050,"low":4890,"close":4950,"volume":108816,"rsi_14":37.66,"sma_20":5355.5,"sma_60":5545.33,"sma_120":5457.21},{"date":"2026-03-11","open":4960,"high":5150,"low":4960,"close":5020,"volume":159569,"rsi_14":41.45,"sma_20":5328.0,"sma_60":5531.0,"sma_120":5453.12},{"date":"2026-03-12","open":5000,"high":5060,"low":4950,"close":5010,"volume":59625,"rsi_14":37.84,"sma_20":5313.0,"sma_60":5510.5,"sma_120":5449.38},{"date":"2026-03-13","open":4900,"high":5090,"low":4890,"close":5030,"volume":86173,"rsi_14":37.27,"sma_20":5290.0,"sma_60":5490.33,"sma_120":5445.71},{"date":"2026-03-16","open":5030,"high":5030,"low":4860,"close":4920,"volume":107339,"rsi_14":29.38,"sma_20":5253.5,"sma_60":5465.5,"sma_120":5440.96},{"date":"2026-03-17","open":4930,"high":5070,"low":4930,"close":4980,"volume":67045,"rsi_14":32.08,"sma_20":5228.0,"sma_60":5457.83,"sma_120":5437.12},{"date":"2026-03-18","open":4980,"high":5090,"low":4920,"close":4980,"volume":133800,"rsi_14":34.87,"sma_20":5200.0,"sma_60":5444.5,"sma_120":5432.46},{"date":"2026-03-19","open":4920,"high":4920,"low":4840,"close":4860,"volume":135136,"rsi_14":35.98,"sma_20":5172.0,"sma_60":5431.5,"sma_120":5427.88},{"date":"2026-03-20","open":4875,"high":4950,"low":4850,"close":4875,"volume":153038,"rsi_14":36.48,"sma_20":5138.25,"sma_60":5418.58,"sma_120":5422.5},{"date":"2026-03-23","open":4875,"high":4875,"low":4660,"close":4715,"volume":170558,"rsi_14":39.15,"sma_20":5094.5,"sma_60":5402.5,"sma_120":5415.38},{"date":"2026-03-24","open":4815,"high":4830,"low":4685,"close":4750,"volume":83612,"rsi_14":53.28,"sma_20":5042.5,"sma_60":5390.17,"sma_120":5409.04},{"date":"2026-03-25","open":4720,"high":4875,"low":4720,"close":4860,"volume":64062,"rsi_14":42.34,"sma_20":4998.5,"sma_60":5380.67,"sma_120":5403.62},{"date":"2026-03-26","open":4860,"high":4935,"low":4755,"close":4775,"volume":107997,"rsi_14":37.77,"sma_20":4958.75,"sma_60":5371.25,"sma_120":5396.33},{"date":"2026-03-27","open":4740,"high":4850,"low":4655,"close":4810,"volume":82374,"rsi_14":49.48,"sma_20":4929.75,"sma_60":5363.42,"sma_120":5390.33},{"date":"2026-03-30","open":4775,"high":4775,"low":4645,"close":4665,"volume":78102,"rsi_14":35.38,"sma_20":4893.5,"sma_60":5350.83,"sma_120":5383.88},{"date":"2026-03-31","open":4670,"high":4675,"low":4460,"close":4465,"volume":282741,"rsi_14":24.89,"sma_20":4861.75,"sma_60":5338.25,"sma_120":5377.5},{"date":"2026-04-01","open":4550,"high":4685,"low":4550,"close":4640,"volume":75342,"rsi_14":35.43,"sma_20":4860.75,"sma_60":5329.75,"sma_120":5373.25},{"date":"2026-04-02","open":4670,"high":4740,"low":4425,"close":4440,"volume":120843,"rsi_14":29.66,"sma_20":4831.25,"sma_60":5315.25,"sma_120":5367.17},{"date":"2026-04-03","open":4520,"high":4580,"low":4465,"close":4465,"volume":67748,"rsi_14":33.33,"sma_20":4801.5,"sma_60":5301.17,"sma_120":5361.38},{"date":"2026-04-06","open":4465,"high":4510,"low":4410,"close":4410,"volume":69966,"rsi_14":29.04,"sma_20":4781.0,"sma_60":5286.33,"sma_120":5353.96},{"date":"2026-04-07","open":4420,"high":4565,"low":4420,"close":4460,"volume":84501,"rsi_14":31.56,"sma_20":4756.5,"sma_60":5274.0,"sma_120":5347.96},{"date":"2026-04-08","open":4540,"high":4580,"low":4500,"close":4545,"volume":117024,"rsi_14":38.55,"sma_20":4732.75,"sma_60":5263.25,"sma_120":5343.33},{"date":"2026-04-09","open":4560,"high":4560,"low":4435,"close":4465,"volume":79206,"rsi_14":35.76,"sma_20":4705.5,"sma_60":5249.83,"sma_120":5338.54},{"date":"2026-04-10","open":4475,"high":4645,"low":4475,"close":4630,"volume":119941,"rsi_14":47.06,"sma_20":4685.5,"sma_60":5231.83,"sma_120":5334.12},{"date":"2026-04-13","open":4630,"high":4980,"low":4530,"close":4790,"volume":321848,"rsi_14":51.27,"sma_20":4679.0,"sma_60":5219.33,"sma_120":5331.21},{"date":"2026-04-14","open":4800,"high":4860,"low":4745,"close":4830,"volume":108880,"rsi_14":49.0,"sma_20":4671.5,"sma_60":5209.5,"sma_120":5329.54},{"date":"2026-04-15","open":4865,"high":4980,"low":4825,"close":4950,"volume":113981,"rsi_14":55.7,"sma_20":4670.0,"sma_60":5200.67,"sma_120":5328.96},{"date":"2026-04-16","open":4955,"high":4980,"low":4900,"close":4950,"volume":118898,"rsi_14":54.67,"sma_20":4674.5,"sma_60":5192.5,"sma_120":5328.67},{"date":"2026-04-17","open":4955,"high":5090,"low":4950,"close":4985,"volume":106458,"rsi_14":61.51,"sma_20":4680.0,"sma_60":5182.92,"sma_120":5326.96},{"date":"2026-04-20","open":4985,"high":5050,"low":4900,"close":4900,"volume":155329,"rsi_14":67.06,"sma_20":4689.25,"sma_60":5169.25,"sma_120":5325.62},{"date":"2026-04-21","open":5000,"high":5000,"low":4820,"close":4845,"volume":131220,"rsi_14":58.87,"sma_20":4694.0,"sma_60":5155.5,"sma_120":5324.08},{"date":"2026-04-22","open":4870,"high":4870,"low":4765,"close":4830,"volume":110519,"rsi_14":70.1,"sma_20":4692.5,"sma_60":5138.0,"sma_120":5321.42},{"date":"2026-04-23","open":4900,"high":5030,"low":4835,"close":4975,"volume":586641,"rsi_14":73.39,"sma_20":4702.5,"sma_60":5120.08,"sma_120":5320.38},{"date":"2026-04-24","open":4975,"high":5030,"low":4920,"close":4950,"volume":97876,"rsi_14":75.47,"sma_20":4709.5,"sma_60":5101.42,"sma_120":5319.96},{"date":"2026-04-27","open":4950,"high":5030,"low":4910,"close":4970,"volume":123752,"rsi_14":74.76,"sma_20":4724.75,"sma_60":5082.08,"sma_120":5319.75},{"date":"2026-04-28","open":4970,"high":4995,"low":4920,"close":4930,"volume":101993,"rsi_14":69.54,"sma_20":4748.0,"sma_60":5063.58,"sma_120":5320.04},{"date":"2026-04-29","open":4975,"high":5000,"low":4795,"close":4850,"volume":160508,"rsi_14":69.54,"sma_20":4758.5,"sma_60":5044.92,"sma_120":5322.62},{"date":"2026-04-30","open":4845,"high":4845,"low":4760,"close":4760,"volume":78515,"rsi_14":45.07,"sma_20":4882.75,"sma_60":4688.25,"sma_120":4874.04},{"date":"2026-05-04","open":4770,"high":4830,"low":4600,"close":4650,"volume":137615,"rsi_14":41.86,"sma_20":4783.75,"sma_60":5007.92,"sma_120":5313.21},{"date":"2026-05-06","open":4650,"high":4655,"low":4490,"close":4520,"volume":158370,"rsi_14":33.68,"sma_20":4789.25,"sma_60":4987.92,"sma_120":5309.79},{"date":"2026-05-07","open":4520,"high":4575,"low":4480,"close":4505,"volume":558078,"rsi_14":23.67,"sma_20":4791.5,"sma_60":4967.83,"sma_120":5307.5},{"date":"2026-05-08","open":4505,"high":4550,"low":4290,"close":4335,"volume":372018,"rsi_14":19.7,"sma_20":4781.0,"sma_60":4947.25,"sma_120":5296.54},{"date":"2026-05-11","open":4335,"high":4335,"low":4050,"close":4075,"volume":389066,"rsi_14":13.31,"sma_20":4761.5,"sma_60":4926.67,"sma_120":5285.67},{"date":"2026-05-12","open":4125,"high":4145,"low":3810,"close":4115,"volume":664445,"rsi_14":17.15,"sma_20":4735.75,"sma_60":4903.75,"sma_120":5275.79},{"date":"2026-05-13","open":4165,"high":4460,"low":4115,"close":4330,"volume":421021,"rsi_14":31.0,"sma_20":4712.75,"sma_60":4881.75,"sma_120":5266.62},{"date":"2026-05-14","open":4330,"high":4350,"low":4180,"close":4305,"volume":143764,"rsi_14":30.77,"sma_20":4686.5,"sma_60":4862.0,"sma_120":5258.42},{"date":"2026-05-15","open":4315,"high":4370,"low":4000,"close":4135,"volume":313707,"rsi_14":19.78,"sma_20":4645.75,"sma_60":4838.58,"sma_120":5249.62},{"date":"2026-05-18","open":3985,"high":4020,"low":3885,"close":3920,"volume":260417,"rsi_14":17.41,"sma_20":4594.25,"sma_60":4813.58,"sma_120":5238.46},{"date":"2026-05-19","open":4010,"high":4010,"low":3780,"close":3840,"volume":193071,"rsi_14":15.55,"sma_20":4537.0,"sma_60":4785.08,"sma_120":5223.79},{"date":"2026-05-20","open":3915,"high":3915,"low":3615,"close":3760,"volume":157375,"rsi_14":15.18,"sma_20":4480.0,"sma_60":4754.58,"sma_120":5206.79},{"date":"2026-05-21","open":3800,"high":3845,"low":3600,"close":3635,"volume":251812,"rsi_14":14.78,"sma_20":4419.5,"sma_60":4718.67,"sma_120":5189.92},{"date":"2026-05-22","open":3635,"high":3900,"low":3635,"close":3875,"volume":397783,"rsi_14":26.4,"sma_20":4371.75,"sma_60":4687.58,"sma_120":5175.54},{"date":"2026-05-26","open":3975,"high":3975,"low":3690,"close":3725,"volume":220662,"rsi_14":25.85,"sma_20":4309.25,"sma_60":4656.83,"sma_120":5158.08},{"date":"2026-05-27","open":3700,"high":3725,"low":3585,"close":3605,"volume":278314,"rsi_14":25.98,"sma_20":4242.0,"sma_60":4627.08,"sma_120":5140.46},{"date":"2026-05-28","open":3640,"high":3680,"low":3465,"close":3580,"volume":307220,"rsi_14":25.85,"sma_20":4172.5,"sma_60":4596.92,"sma_120":5123.38},{"date":"2026-05-29","open":3585,"high":3585,"low":3350,"close":3480,"volume":471209,"rsi_14":26.83,"sma_20":4100.0,"sma_60":4569.92,"sma_120":5102.54},{"date":"2026-06-01","open":3565,"high":3565,"low":3200,"close":3300,"volume":391163,"rsi_14":28.05,"sma_20":4022.5,"sma_60":4547.25,"sma_120":5080.04},{"date":"2026-06-02","open":3230,"high":3320,"low":3185,"close":3250,"volume":216501,"rsi_14":25.63,"sma_20":3947.0,"sma_60":4517.58,"sma_120":5056.46},{"date":"2026-06-04","open":3230,"high":3400,"low":3230,"close":3265,"volume":133766,"rsi_14":16.19,"sma_20":3877.75,"sma_60":4487.67,"sma_120":5034.25},{"date":"2026-06-05","open":3220,"high":3340,"low":3220,"close":3260,"volume":90860,"rsi_14":16.4,"sma_20":3814.75,"sma_60":4461.67,"sma_120":5011.17},{"date":"2026-06-08","open":3235,"high":3235,"low":3015,"close":3050,"volume":194318,"rsi_14":15.99,"sma_20":3742.0,"sma_60":4430.0,"sma_120":4987.67},{"date":"2026-06-09","open":3050,"high":3275,"low":3050,"close":3160,"volume":124724,"rsi_14":24.5,"sma_20":3683.25,"sma_60":4399.0,"sma_120":4965.0},{"date":"2026-06-10","open":3290,"high":3290,"low":3110,"close":3140,"volume":62527,"rsi_14":25.52,"sma_20":3636.5,"sma_60":4367.83,"sma_120":4939.17},{"date":"2026-06-11","open":3140,"high":3265,"low":3140,"close":3230,"volume":60596,"rsi_14":31.6,"sma_20":3592.25,"sma_60":4337.83,"sma_120":4914.08},{"date":"2026-06-12","open":3235,"high":3445,"low":3235,"close":3380,"volume":111947,"rsi_14":41.3,"sma_20":3544.75,"sma_60":4312.17,"sma_120":4891.83},{"date":"2026-06-15","open":3380,"high":3545,"low":3380,"close":3530,"volume":112358,"rsi_14":37.45,"sma_20":3506.0,"sma_60":4288.0,"sma_120":4872.92},{"date":"2026-06-16","open":3535,"high":3550,"low":3375,"close":3380,"volume":110741,"rsi_14":37.45,"sma_20":3468.25,"sma_60":4261.33,"sma_120":4852.92},{"date":"2026-06-17","open":3380,"high":3465,"low":3310,"close":3435,"volume":77572,"rsi_14":59.36,"sma_20":3336.0,"sma_60":4095.83,"sma_120":4729.62},{"date":"2026-06-18","open":3430,"high":3435,"low":3320,"close":3320,"volume":96283,"rsi_14":40.71,"sma_20":3418.0,"sma_60":4211.67,"sma_120":4815.12},{"date":"2026-06-19","open":3290,"high":3330,"low":3180,"close":3250,"volume":144567,"rsi_14":41.61,"sma_20":3392.5,"sma_60":4187.25,"sma_120":4794.88},{"date":"2026-06-22","open":3250,"high":3285,"low":3050,"close":3165,"volume":250273,"rsi_14":44.71,"sma_20":3369.0,"sma_60":4160.83,"sma_120":4775.5},{"date":"2026-06-23","open":3105,"high":3415,"low":3000,"close":3185,"volume":493214,"rsi_14":47.39,"sma_20":3334.5,"sma_60":4132.92,"sma_120":4756.79},{"date":"2026-06-24","open":3185,"high":3310,"low":3110,"close":3250,"volume":143829,"rsi_14":49.42,"sma_20":3310.75,"sma_60":4107.5,"sma_120":4739.38},{"date":"2026-06-25","open":3250,"high":3500,"low":3200,"close":3355,"volume":280665,"rsi_14":53.41,"sma_20":3298.25,"sma_60":4083.25,"sma_120":4723.33},{"date":"2026-06-26","open":3295,"high":3385,"low":3075,"close":3170,"volume":222928,"rsi_14":54.38,"sma_20":3277.75,"sma_60":4058.33,"sma_120":4704.58},{"date":"2026-06-29","open":3055,"high":3495,"low":3055,"close":3495,"volume":126273,"rsi_14":60.57,"sma_20":3278.5,"sma_60":4042.17,"sma_120":4690.21},{"date":"2026-06-30","open":3405,"high":3660,"low":3350,"close":3540,"volume":130736,"rsi_14":62.42,"sma_20":3290.5,"sma_60":4023.83,"sma_120":4676.79},{"date":"2026-07-01","open":3515,"high":3645,"low":3480,"close":3580,"volume":109977,"rsi_14":61.22,"sma_20":3307.0,"sma_60":4009.5,"sma_120":4662.38},{"date":"2026-07-02","open":3570,"high":3615,"low":3410,"close":3455,"volume":351802,"rsi_14":52.44,"sma_20":3316.5,"sma_60":3992.67,"sma_120":4646.92},{"date":"2026-07-03","open":3490,"high":3500,"low":3350,"close":3480,"volume":65522,"rsi_14":48.23,"sma_20":3327.5,"sma_60":3977.17,"sma_120":4631.75},{"date":"2026-07-06","open":3480,"high":3600,"low":3445,"close":3540,"volume":77567,"rsi_14":56.06,"sma_20":3352.0,"sma_60":3961.83,"sma_120":4617.92},{"date":"2026-07-07","open":3515,"high":3560,"low":3390,"close":3430,"volume":83715,"rsi_14":49.82,"sma_20":3365.5,"sma_60":3943.25,"sma_120":4603.25},{"date":"2026-07-08","open":3405,"high":3435,"low":3300,"close":3300,"volume":57187,"rsi_14":49.28,"sma_20":3373.5,"sma_60":3923.83,"sma_120":4586.83},{"date":"2026-07-09","open":3300,"high":3445,"low":3290,"close":3420,"volume":111669,"rsi_14":55.9,"sma_20":3383.0,"sma_60":3903.67,"sma_120":4567.75},{"date":"2026-07-10","open":3400,"high":3530,"low":3400,"close":3470,"volume":18586,"rsi_14":60.85,"sma_20":3387.5,"sma_60":3881.67,"sma_120":4550.5},{"date":"2026-07-13","open":3470,"high":3530,"low":3310,"close":3330,"volume":65530,"rsi_14":54.75,"sma_20":3377.5,"sma_60":3856.67,"sma_120":4533.08},{"date":"2026-07-14","open":3310,"high":3390,"low":3135,"close":3270,"volume":112513,"rsi_14":50.66,"sma_20":3372.0,"sma_60":3828.67,"sma_120":4514.67},{"date":"2026-07-15","open":3270,"high":3335,"low":3195,"close":3270,"volume":107513,"rsi_14":47.0,"sma_20":3363.75,"sma_60":3800.67,"sma_120":4496.58},{"date":"2026-07-16","open":3265,"high":3295,"low":3130,"close":3175,"volume":61729,"rsi_14":50.19,"sma_20":3356.5,"sma_60":3770.5,"sma_120":4476.71},{"date":"2026-07-20","open":3175,"high":3175,"low":3065,"close":3090,"volume":61116,"rsi_14":31.34,"sma_20":3348.5,"sma_60":3740.33,"sma_120":4454.79},{"date":"2026-07-21","open":3090,"high":3170,"low":3040,"close":3100,"volume":83931,"rsi_14":29.05,"sma_20":3345.25,"sma_60":3711.25,"sma_120":4433.38},{"date":"2026-07-22","open":3120,"high":3145,"low":3020,"close":3060,"volume":80861,"rsi_14":25.24,"sma_20":3339.0,"sma_60":3681.75,"sma_120":4409.88},{"date":"2026-07-23","open":3105,"high":3840,"low":3065,"close":3560,"volume":2805722,"rsi_14":53.68,"sma_20":3354.5,"sma_60":3658.17,"sma_120":4389.12},{"date":"2026-07-24","open":3495,"high":3900,"low":3485,"close":3685,"volume":558754,"rsi_14":56.72,"sma_20":3371.0,"sma_60":3637.08,"sma_120":4369.25},{"date":"2026-07-27","open":3705,"high":3705,"low":3270,"close":3315,"volume":248674,"rsi_14":43.87,"sma_20":3378.25,"sma_60":3609.5,"sma_120":4345.79},{"date":"2026-07-28","open":3290,"high":3310,"low":3025,"close":3080,"volume":165230,"rsi_14":41.07,"sma_20":3357.5,"sma_60":3578.67,"sma_120":4321.12},{"date":"2026-07-29","open":3080,"high":3145,"low":2910,"close":2975,"volume":220196,"rsi_14":41.6,"sma_20":3329.25,"sma_60":3547.42,"sma_120":4296.17},{"date":"2026-07-30","open":2890,"high":3100,"low":2890,"close":3035,"volume":106894,"rsi_14":39.73,"sma_20":3302.0,"sma_60":3518.67,"sma_120":4272.21},{"date":"2026-07-31","open":3130,"high":3175,"low":3025,"close":3120,"volume":100985,"rsi_14":40.84,"sma_20":3285.25,"sma_60":3493.17,"sma_120":4250.54},{"date":"2026-08-03","open":3120,"high":3300,"low":3120,"close":3180,"volume":61895,"rsi_14":45.9,"sma_20":3270.25,"sma_60":3470.83,"sma_120":4229.38},{"date":"2026-08-04","open":3205,"high":3355,"low":3205,"close":3315,"volume":57757,"rsi_14":51.18,"sma_20":3259.0,"sma_60":3451.0,"sma_120":4209.42},{"date":"2026-08-05","open":3320,"high":3390,"low":3250,"close":3330,"volume":78616,"rsi_14":51.56,"sma_20":3254.0,"sma_60":3434.25,"sma_120":4190.75},{"date":"2026-08-06","open":3330,"high":3395,"low":3305,"close":3330,"volume":75686,"rsi_14":54.25,"sma_20":3255.5,"sma_60":3421.83,"sma_120":4174.25},{"date":"2026-08-07","open":3335,"high":3385,"low":3305,"close":3365,"volume":43448,"rsi_14":57.75,"sma_20":3252.75,"sma_60":3409.33,"sma_120":4156.54},{"date":"2026-08-10","open":3365,"high":3580,"low":3365,"close":3555,"volume":105512,"rsi_14":61.64,"sma_20":3257.0,"sma_60":3396.42,"sma_120":4139.08},{"date":"2026-08-11","open":3555,"high":3700,"low":3545,"close":3580,"volume":85784,"rsi_14":63.4,"sma_20":3269.5,"sma_60":3384.33,"sma_120":4123.17},{"date":"2026-08-12","open":3600,"high":3600,"low":3510,"close":3520,"volume":45437,"rsi_14":48.67,"sma_20":3282.0,"sma_60":3374.08,"sma_120":4106.33},{"date":"2026-08-13","open":3520,"high":3530,"low":3370,"close":3375,"volume":53779,"rsi_14":39.8,"sma_20":3287.25,"sma_60":3365.0,"sma_120":4089.29},{"date":"2026-08-14","open":3380,"high":3510,"low":3370,"close":3430,"volume":52683,"rsi_14":54.77,"sma_20":3300.0,"sma_60":3358.17,"sma_120":4071.62},{"date":"2026-08-18","open":3430,"high":3430,"low":3310,"close":3330,"volume":42614,"rsi_14":61.68,"sma_20":3312.0,"sma_60":3351.0,"sma_120":4052.79},{"date":"2026-08-19","open":3330,"high":3340,"low":3255,"close":3295,"volume":61865,"rsi_14":66.0,"sma_20":3321.75,"sma_60":3345.33,"sma_120":4032.0},{"date":"2026-08-20","open":3375,"high":3470,"low":3350,"close":3370,"volume":46998,"rsi_14":66.5,"sma_20":3337.25,"sma_60":3336.92,"sma_120":4012.25},{"date":"2026-08-21","open":3345,"high":3345,"low":3215,"close":3240,"volume":73263,"rsi_14":55.66,"sma_20":3321.25,"sma_60":3328.83,"sma_120":3992.83},{"date":"2026-08-24","open":3240,"high":3385,"low":3200,"close":3375,"volume":51608,"rsi_14":58.59,"sma_20":3305.75,"sma_60":3325.0,"sma_120":3976.04},{"date":"2026-08-25","open":3400,"high":3400,"low":3280,"close":3395,"volume":36527,"rsi_14":53.92,"sma_20":3309.75,"sma_60":3321.92,"sma_120":3959.42},{"date":"2026-08-26","open":3350,"high":3460,"low":3350,"close":3430,"volume":24514,"rsi_14":54.81,"sma_20":3327.25,"sma_60":3321.08,"sma_120":3945.5},{"date":"2026-08-27","open":3400,"high":3650,"low":3365,"close":3400,"volume":27181,"rsi_14":53.27,"sma_20":3348.5,"sma_60":3322.75,"sma_120":3935.0},{"date":"2026-08-28","open":3435,"high":3450,"low":3335,"close":3430,"volume":39845,"rsi_14":53.05,"sma_20":3368.25,"sma_60":3325.75,"sma_120":3921.67},{"date":"2026-08-31","open":3430,"high":3450,"low":3310,"close":3360,"volume":27127,"rsi_14":39.68,"sma_20":3380.25,"sma_60":3327.33,"sma_120":3907.5},{"date":"2026-09-01","open":3320,"high":3500,"low":3320,"close":3360,"volume":17455,"rsi_14":38.04,"sma_20":3389.25,"sma_60":3329.0,"sma_120":3895.33},{"date":"2026-09-02","open":3345,"high":3675,"low":3290,"close":3570,"volume":223226,"rsi_14":52.34,"sma_20":3402.0,"sma_60":3337.67,"sma_120":3883.83},{"date":"2026-09-03","open":3510,"high":3590,"low":3370,"close":3390,"volume":86821,"rsi_14":50.68,"sma_20":3405.0,"sma_60":3341.5,"sma_120":3870.25},{"date":"2026-09-04","open":3390,"high":3410,"low":3340,"close":3395,"volume":55927,"rsi_14":48.34,"sma_20":3408.25,"sma_60":3345.75,"sma_120":3856.79},{"date":"2026-09-07","open":3370,"high":3450,"low":3370,"close":3410,"volume":29798,"rsi_14":54.12,"sma_20":3410.5,"sma_60":3348.75,"sma_120":3843.29},{"date":"2026-09-08","open":3410,"high":3450,"low":3390,"close":3405,"volume":33510,"rsi_14":55.85,"sma_20":3403.0,"sma_60":3349.17,"sma_120":3830.67},{"date":"2026-09-09","open":3450,"high":3450,"low":3405,"close":3445,"volume":20604,"rsi_14":54.14,"sma_20":3396.25,"sma_60":3347.75,"sma_120":3817.88},{"date":"2026-09-10","open":3445,"high":3530,"low":3425,"close":3530,"volume":49664,"rsi_14":66.86,"sma_20":3396.75,"sma_60":3350.25,"sma_120":3805.79},{"date":"2026-09-11","open":3530,"high":3570,"low":3490,"close":3530,"volume":24732,"rsi_14":60.69,"sma_20":3404.5,"sma_60":3351.83,"sma_120":3794.71},{"date":"2026-09-14","open":3500,"high":3580,"low":3460,"close":3560,"volume":24250,"rsi_14":61.22,"sma_20":3411.0,"sma_60":3355.83,"sma_120":3783.75},{"date":"2026-09-15","open":3500,"high":3800,"low":3500,"close":3600,"volume":49114,"rsi_14":61.49,"sma_20":3424.5,"sma_60":3361.67,"sma_120":3774.46},{"date":"2026-09-16","open":3700,"high":3700,"low":3520,"close":3605,"volume":39745,"rsi_14":64.34,"sma_20":3440.0,"sma_60":3369.0,"sma_120":3764.92},{"date":"2026-09-17","open":3590,"high":3655,"low":3500,"close":3580,"volume":23664,"rsi_14":60.56,"sma_20":3450.5,"sma_60":3375.58,"sma_120":3754.25},{"date":"2026-09-18","open":3590,"high":3625,"low":3515,"close":3545,"volume":36847,"rsi_14":63.7,"sma_20":3465.75,"sma_60":3380.5,"sma_120":3744.0},{"date":"2026-09-21","open":3595,"high":3720,"low":3490,"close":3550,"volume":40862,"rsi_14":63.97,"sma_20":3474.5,"sma_60":3383.75,"sma_120":3733.5},{"date":"2026-09-22","open":3600,"high":3620,"low":3505,"close":3560,"volume":31877,"rsi_14":48.96,"sma_20":3482.75,"sma_60":3390.25,"sma_120":3724.29},{"date":"2026-09-23","open":3530,"high":3630,"low":3505,"close":3565,"volume":36167,"rsi_14":78.69,"sma_20":3489.5,"sma_60":3391.42,"sma_120":3716.79},{"date":"2026-09-28","open":3520,"high":4175,"low":3520,"close":3760,"volume":740325,"rsi_14":86.87,"sma_20":3507.5,"sma_60":3395.08,"sma_120":3709.46},{"date":"2026-09-29","open":3740,"high":3885,"low":3695,"close":3870,"volume":121794,"rsi_14":88.98,"sma_20":3529.5,"sma_60":3399.92,"sma_120":3704.71},{"date":"2026-09-30","open":3850,"high":4010,"low":3800,"close":3850,"volume":107896,"rsi_14":86.78,"sma_20":3554.0,"sma_60":3406.5,"sma_120":3699.58},{"date":"2026-10-01","open":3755,"high":3960,"low":3755,"close":3880,"volume":53536,"rsi_14":86.55,"sma_20":3580.0,"sma_60":3413.17,"sma_120":3695.17},{"date":"2026-10-02","open":3880,"high":4050,"low":3770,"close":3955,"volume":51885,"rsi_14":86.32,"sma_20":3599.25,"sma_60":3420.08,"sma_120":3690.96},{"date":"2026-10-06","open":4000,"high":4025,"low":3910,"close":3985,"volume":123270,"rsi_14":86.99,"sma_20":3629.0,"sma_60":3429.33,"sma_120":3686.29},{"date":"2026-10-07","open":3955,"high":4105,"low":3940,"close":4040,"volume":65000,"rsi_14":87.5,"sma_20":3661.25,"sma_60":3441.67,"sma_120":3682.75},{"date":"2026-10-08","open":4040,"high":4180,"low":3960,"close":4040,"volume":48416,"rsi_14":86.67,"sma_20":3692.75,"sma_60":3452.0,"sma_120":3677.83},{"date":"2026-10-12","open":4010,"high":4145,"low":3855,"close":3925,"volume":81703,"rsi_14":72.54,"sma_20":3718.75,"sma_60":3459.58,"sma_120":3670.62},{"date":"2026-10-13","open":3845,"high":4095,"low":3705,"close":3990,"volume":90174,"rsi_14":77.33,"sma_20":3746.0,"sma_60":3470.58,"sma_120":3663.62},{"date":"2026-10-14","open":3900,"high":4000,"low":3840,"close":3965,"volume":36526,"rsi_14":78.38,"sma_20":3767.75,"sma_60":3482.17,"sma_120":3655.42},{"date":"2026-10-15","open":3900,"high":4125,"low":3520,"close":3785,"volume":75630,"rsi_14":62.84,"sma_20":3780.5,"sma_60":3490.75,"sma_120":3645.71},{"date":"2026-10-16","open":3650,"high":3940,"low":3650,"close":3920,"volume":50976,"rsi_14":67.31,"sma_20":3798.5,"sma_60":3503.17,"sma_120":3636.83},{"date":"2026-10-19","open":3810,"high":3885,"low":3740,"close":3860,"volume":51273,"rsi_14":63.47,"sma_20":3811.5,"sma_60":3516.0,"sma_120":3628.17},{"date":"2026-10-20","open":3840,"high":3940,"low":3760,"close":3885,"volume":37147,"rsi_14":56.76,"sma_20":3825.5,"sma_60":3529.08,"sma_120":3620.17},{"date":"2026-10-21","open":3775,"high":3900,"low":3710,"close":3775,"volume":29718,"rsi_14":44.86,"sma_20":3835.25,"sma_60":3541.0,"sma_120":3611.38},{"date":"2026-10-22","open":3765,"high":3850,"low":3580,"close":3675,"volume":126709,"rsi_14":41.29,"sma_20":3841.75,"sma_60":3542.92,"sma_120":3600.54},{"date":"2026-10-23","open":3721,"high":3721,"low":3560,"close":3560,"volume":86366}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-200.34999999999997,"pbr":1.22,"per":null,"roa":2.06,"roe":2.67,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":51041296620.0,"analysis":"ROE 2.7%입니다. 시가총액 1447.24억. 매출 510.41억, 영업이익 -102.46억.","eps_basis":"TTM","debt_ratio":0.29992474022121973,"market_cap":145131684120,"net_income":-8180156933.0,"total_debt":35574764625.0,"ttm_window":"2025Q3~2026Q2","gross_margin":44.53,"total_assets":154187069161.0,"total_equity":118612304536.0,"profit_margin":-16.03,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-10246190402.0,"operating_margin":-20.07,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3560.0,"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":8204.0},{"date":"2016-10-25","close":7938.0},{"date":"2016-10-26","close":7976.0},{"date":"2016-10-27","close":8042.0},{"date":"2016-10-28","close":7814.0},{"date":"2016-10-31","close":7691.0},{"date":"2016-11-01","close":7795.0},{"date":"2016-11-02","close":7605.0},{"date":"2016-11-03","close":7615.0},{"date":"2016-11-04","close":7558.0},{"date":"2016-11-07","close":7529.0},{"date":"2016-11-08","close":7824.0},{"date":"2016-11-09","close":7510.0},{"date":"2016-11-10","close":7919.0},{"date":"2016-11-11","close":7919.0},{"date":"2016-11-14","close":7890.0},{"date":"2016-11-15","close":7700.0},{"date":"2016-11-16","close":7871.0},{"date":"2016-11-17","close":7805.0},{"date":"2016-11-18","close":7672.0},{"date":"2016-11-21","close":7738.0},{"date":"2016-11-22","close":7729.0},{"date":"2016-11-23","close":7462.0},{"date":"2016-11-24","close":7320.0},{"date":"2016-11-25","close":7462.0},{"date":"2016-11-28","close":7282.0},{"date":"2016-11-29","close":7358.0},{"date":"2016-11-30","close":7358.0},{"date":"2016-12-01","close":7225.0},{"date":"2016-12-02","close":7215.0},{"date":"2016-12-05","close":7092.0},{"date":"2016-12-06","close":7225.0},{"date":"2016-12-07","close":6968.0},{"date":"2016-12-08","close":7006.0},{"date":"2016-12-09","close":7301.0},{"date":"2016-12-12","close":7358.0},{"date":"2016-12-13","close":7624.0},{"date":"2016-12-14","close":7605.0},{"date":"2016-12-15","close":7643.0},{"date":"2016-12-16","close":7624.0},{"date":"2016-12-19","close":7900.0},{"date":"2016-12-20","close":7729.0},{"date":"2016-12-21","close":7729.0},{"date":"2016-12-22","close":7786.0},{"date":"2016-12-23","close":7843.0},{"date":"2016-12-26","close":7795.0},{"date":"2016-12-27","close":7985.0},{"date":"2016-12-28","close":7919.0},{"date":"2016-12-29","close":8004.0},{"date":"2017-01-02","close":7824.0},{"date":"2017-01-03","close":7767.0},{"date":"2017-01-04","close":7919.0},{"date":"2017-01-05","close":8033.0},{"date":"2017-01-06","close":7976.0},{"date":"2017-01-09","close":8052.0},{"date":"2017-01-10","close":7966.0},{"date":"2017-01-11","close":8137.0},{"date":"2017-01-12","close":7919.0},{"date":"2017-01-13","close":7871.0},{"date":"2017-01-16","close":7805.0},{"date":"2017-01-17","close":7786.0},{"date":"2017-01-18","close":7605.0},{"date":"2017-01-19","close":7605.0},{"date":"2017-01-20","close":7624.0},{"date":"2017-01-23","close":7529.0},{"date":"2017-01-24","close":7643.0},{"date":"2017-01-25","close":7539.0},{"date":"2017-01-26","close":7643.0},{"date":"2017-01-31","close":7624.0},{"date":"2017-02-01","close":7605.0},{"date":"2017-02-02","close":7529.0},{"date":"2017-02-03","close":7529.0},{"date":"2017-02-06","close":7520.0},{"date":"2017-02-07","close":7424.0},{"date":"2017-02-08","close":7386.0},{"date":"2017-02-09","close":7367.0},{"date":"2017-02-10","close":7424.0},{"date":"2017-02-13","close":7605.0},{"date":"2017-02-14","close":7615.0},{"date":"2017-02-15","close":7681.0},{"date":"2017-02-16","close":7634.0},{"date":"2017-02-17","close":7577.0},{"date":"2017-02-20","close":7624.0},{"date":"2017-02-21","close":7653.0},{"date":"2017-02-22","close":7653.0},{"date":"2017-02-23","close":7653.0},{"date":"2017-02-24","close":7643.0},{"date":"2017-02-27","close":7643.0},{"date":"2017-02-28","close":7681.0},{"date":"2017-03-02","close":7662.0},{"date":"2017-03-03","close":7539.0},{"date":"2017-03-06","close":7539.0},{"date":"2017-03-07","close":7539.0},{"date":"2017-03-08","close":7510.0},{"date":"2017-03-09","close":7481.0},{"date":"2017-03-10","close":7367.0},{"date":"2017-03-13","close":7415.0},{"date":"2017-03-14","close":7386.0},{"date":"2017-03-15","close":7253.0},{"date":"2017-03-16","close":7149.0},{"date":"2017-03-17","close":7206.0},{"date":"2017-03-20","close":7301.0},{"date":"2017-03-21","close":7320.0},{"date":"2017-03-22","close":7272.0},{"date":"2017-03-23","close":7282.0},{"date":"2017-03-24","close":7358.0},{"date":"2017-03-27","close":7358.0},{"date":"2017-03-28","close":7396.0},{"date":"2017-03-29","close":7624.0},{"date":"2017-03-30","close":7624.0},{"date":"2017-03-31","close":7700.0},{"date":"2017-04-03","close":7738.0},{"date":"2017-04-04","close":7719.0},{"date":"2017-04-05","close":7672.0},{"date":"2017-04-06","close":7634.0},{"date":"2017-04-07","close":7748.0},{"date":"2017-04-10","close":7662.0},{"date":"2017-04-11","close":7586.0},{"date":"2017-04-12","close":7558.0},{"date":"2017-04-13","close":7672.0},{"date":"2017-04-14","close":7577.0},{"date":"2017-04-17","close":7624.0},{"date":"2017-04-18","close":7757.0},{"date":"2017-04-19","close":7729.0},{"date":"2017-04-20","close":7985.0},{"date":"2017-04-21","close":7976.0},{"date":"2017-04-24","close":7843.0},{"date":"2017-04-25","close":7843.0},{"date":"2017-04-26","close":7795.0},{"date":"2017-04-27","close":7757.0},{"date":"2017-04-28","close":7634.0},{"date":"2017-05-02","close":7586.0},{"date":"2017-05-04","close":7634.0},{"date":"2017-05-08","close":7672.0},{"date":"2017-05-10","close":7662.0},{"date":"2017-05-11","close":7605.0},{"date":"2017-05-12","close":7586.0},{"date":"2017-05-15","close":7605.0},{"date":"2017-05-16","close":7529.0},{"date":"2017-05-17","close":7510.0},{"date":"2017-05-18","close":7329.0},{"date":"2017-05-19","close":7272.0},{"date":"2017-05-22","close":7196.0},{"date":"2017-05-23","close":7130.0},{"date":"2017-05-24","close":7377.0},{"date":"2017-05-25","close":7310.0},{"date":"2017-05-26","close":7282.0},{"date":"2017-05-29","close":7196.0},{"date":"2017-05-30","close":7158.0},{"date":"2017-05-31","close":7272.0},{"date":"2017-06-01","close":7206.0},{"date":"2017-06-02","close":7206.0},{"date":"2017-06-05","close":7320.0},{"date":"2017-06-07","close":7301.0},{"date":"2017-06-08","close":7272.0},{"date":"2017-06-09","close":7501.0},{"date":"2017-06-12","close":7377.0},{"date":"2017-06-13","close":7386.0},{"date":"2017-06-14","close":7491.0},{"date":"2017-06-15","close":7396.0},{"date":"2017-06-16","close":7301.0},{"date":"2017-06-19","close":7272.0},{"date":"2017-06-20","close":7291.0},{"date":"2017-06-21","close":7472.0},{"date":"2017-06-22","close":7919.0},{"date":"2017-06-23","close":7843.0},{"date":"2017-06-26","close":7700.0},{"date":"2017-06-27","close":7596.0},{"date":"2017-06-28","close":7472.0},{"date":"2017-06-29","close":7795.0},{"date":"2017-06-30","close":7653.0},{"date":"2017-07-03","close":7529.0},{"date":"2017-07-04","close":7386.0},{"date":"2017-07-05","close":7662.0},{"date":"2017-07-06","close":7833.0},{"date":"2017-07-07","close":7957.0},{"date":"2017-07-10","close":7938.0},{"date":"2017-07-11","close":7890.0},{"date":"2017-07-12","close":7814.0},{"date":"2017-07-13","close":7748.0},{"date":"2017-07-14","close":7795.0},{"date":"2017-07-17","close":7719.0},{"date":"2017-07-18","close":7567.0},{"date":"2017-07-19","close":7577.0},{"date":"2017-07-20","close":7605.0},{"date":"2017-07-21","close":7491.0},{"date":"2017-07-24","close":7510.0},{"date":"2017-07-25","close":7472.0},{"date":"2017-07-26","close":7358.0},{"date":"2017-07-27","close":7377.0},{"date":"2017-07-28","close":7320.0},{"date":"2017-07-31","close":7501.0},{"date":"2017-08-01","close":7539.0},{"date":"2017-08-02","close":7586.0},{"date":"2017-08-03","close":7424.0},{"date":"2017-08-04","close":7681.0},{"date":"2017-08-07","close":7681.0},{"date":"2017-08-08","close":7643.0},{"date":"2017-08-09","close":7586.0},{"date":"2017-08-10","close":7529.0},{"date":"2017-08-11","close":7358.0},{"date":"2017-08-14","close":7462.0},{"date":"2017-08-16","close":7462.0},{"date":"2017-08-17","close":7367.0},{"date":"2017-08-18","close":7443.0},{"date":"2017-08-21","close":7529.0},{"date":"2017-08-22","close":7529.0},{"date":"2017-08-23","close":7367.0},{"date":"2017-08-24","close":7386.0},{"date":"2017-08-25","close":7386.0},{"date":"2017-08-28","close":7453.0},{"date":"2017-08-29","close":7367.0},{"date":"2017-08-30","close":7386.0},{"date":"2017-08-31","close":7415.0},{"date":"2017-09-01","close":7890.0},{"date":"2017-09-04","close":7852.0},{"date":"2017-09-05","close":7586.0},{"date":"2017-09-06","close":7539.0},{"date":"2017-09-07","close":7729.0},{"date":"2017-09-08","close":7567.0},{"date":"2017-09-11","close":7795.0},{"date":"2017-09-12","close":7824.0},{"date":"2017-09-13","close":7615.0},{"date":"2017-09-14","close":7577.0},{"date":"2017-09-15","close":7510.0},{"date":"2017-09-18","close":7529.0},{"date":"2017-09-19","close":7596.0},{"date":"2017-09-20","close":7624.0},{"date":"2017-09-21","close":7481.0},{"date":"2017-09-22","close":7329.0},{"date":"2017-09-25","close":5552.0},{"date":"2017-09-26","close":5732.0},{"date":"2017-09-27","close":6084.0},{"date":"2017-09-28","close":5989.0},{"date":"2017-09-29","close":6084.0},{"date":"2017-10-10","close":6170.0},{"date":"2017-10-11","close":6426.0},{"date":"2017-10-12","close":6750.0},{"date":"2017-10-13","close":6683.0},{"date":"2017-10-16","close":6702.0},{"date":"2017-10-17","close":6635.0},{"date":"2017-10-18","close":6740.0},{"date":"2017-10-19","close":6760.0},{"date":"2017-10-20","close":6990.0},{"date":"2017-10-23","close":6850.0},{"date":"2017-10-24","close":6850.0},{"date":"2017-10-25","close":6780.0},{"date":"2017-10-26","close":6630.0},{"date":"2017-10-27","close":6630.0},{"date":"2017-10-30","close":6590.0},{"date":"2017-10-31","close":6640.0},{"date":"2017-11-01","close":6590.0},{"date":"2017-11-02","close":6510.0},{"date":"2017-11-03","close":6480.0},{"date":"2017-11-06","close":6470.0},{"date":"2017-11-07","close":6250.0},{"date":"2017-11-08","close":6180.0},{"date":"2017-11-09","close":8030.0},{"date":"2017-11-10","close":7300.0},{"date":"2017-11-13","close":7160.0},{"date":"2017-11-14","close":7220.0},{"date":"2017-11-15","close":7330.0},{"date":"2017-11-16","close":7500.0},{"date":"2017-11-17","close":7360.0},{"date":"2017-11-20","close":7460.0},{"date":"2017-11-21","close":7670.0},{"date":"2017-11-22","close":7270.0},{"date":"2017-11-23","close":7390.0},{"date":"2017-11-24","close":7680.0},{"date":"2017-11-27","close":7800.0},{"date":"2017-11-28","close":8850.0},{"date":"2017-11-29","close":9230.0},{"date":"2017-11-30","close":8920.0},{"date":"2017-12-01","close":8740.0},{"date":"2017-12-04","close":9200.0},{"date":"2017-12-05","close":8900.0},{"date":"2017-12-06","close":8420.0},{"date":"2017-12-07","close":8510.0},{"date":"2017-12-08","close":8370.0},{"date":"2017-12-11","close":8570.0},{"date":"2017-12-12","close":8660.0},{"date":"2017-12-13","close":8600.0},{"date":"2017-12-14","close":8410.0},{"date":"2017-12-15","close":8600.0},{"date":"2017-12-18","close":8280.0},{"date":"2017-12-19","close":8100.0},{"date":"2017-12-20","close":8070.0},{"date":"2017-12-21","close":7960.0},{"date":"2017-12-22","close":8140.0},{"date":"2017-12-26","close":8300.0},{"date":"2017-12-27","close":8370.0},{"date":"2017-12-28","close":8780.0},{"date":"2018-01-02","close":9900.0},{"date":"2018-01-03","close":10450.0},{"date":"2018-01-04","close":10550.0},{"date":"2018-01-05","close":10600.0},{"date":"2018-01-08","close":10650.0},{"date":"2018-01-09","close":10250.0},{"date":"2018-01-10","close":10450.0},{"date":"2018-01-11","close":10550.0},{"date":"2018-01-12","close":10700.0},{"date":"2018-01-15","close":11650.0},{"date":"2018-01-16","close":11450.0},{"date":"2018-01-17","close":10850.0},{"date":"2018-01-18","close":12350.0},{"date":"2018-01-19","close":12600.0},{"date":"2018-01-22","close":12500.0},{"date":"2018-01-23","close":13050.0},{"date":"2018-01-24","close":14000.0},{"date":"2018-01-25","close":15500.0},{"date":"2018-01-26","close":15600.0},{"date":"2018-01-29","close":15200.0},{"date":"2018-01-30","close":14700.0},{"date":"2018-01-31","close":14000.0},{"date":"2018-02-01","close":13700.0},{"date":"2018-02-02","close":14100.0},{"date":"2018-02-05","close":13000.0},{"date":"2018-02-06","close":13350.0},{"date":"2018-02-07","close":12600.0},{"date":"2018-02-08","close":13000.0},{"date":"2018-02-09","close":13300.0},{"date":"2018-02-12","close":13600.0},{"date":"2018-02-13","close":13800.0},{"date":"2018-02-14","close":13750.0},{"date":"2018-02-19","close":14100.0},{"date":"2018-02-20","close":14300.0},{"date":"2018-02-21","close":14300.0},{"date":"2018-02-22","close":13500.0},{"date":"2018-02-23","close":13450.0},{"date":"2018-02-26","close":12600.0},{"date":"2018-02-27","close":12950.0},{"date":"2018-02-28","close":12400.0},{"date":"2018-03-02","close":12650.0},{"date":"2018-03-05","close":12550.0},{"date":"2018-03-06","close":13450.0},{"date":"2018-03-07","close":13000.0},{"date":"2018-03-08","close":12900.0},{"date":"2018-03-09","close":13000.0},{"date":"2018-03-12","close":13150.0},{"date":"2018-03-13","close":13350.0},{"date":"2018-03-14","close":13450.0},{"date":"2018-03-15","close":14300.0},{"date":"2018-03-16","close":14400.0},{"date":"2018-03-19","close":13900.0},{"date":"2018-03-20","close":14200.0},{"date":"2018-03-21","close":13900.0},{"date":"2018-03-22","close":13500.0},{"date":"2018-03-23","close":11800.0},{"date":"2018-03-26","close":11950.0},{"date":"2018-03-27","close":12500.0},{"date":"2018-03-28","close":12150.0},{"date":"2018-03-29","close":12600.0},{"date":"2018-03-30","close":13100.0},{"date":"2018-04-02","close":12850.0},{"date":"2018-04-03","close":12500.0},{"date":"2018-04-04","close":12700.0},{"date":"2018-04-05","close":13100.0},{"date":"2018-04-06","close":14200.0},{"date":"2018-04-09","close":14800.0},{"date":"2018-04-10","close":15100.0},{"date":"2018-04-11","close":14950.0},{"date":"2018-04-12","close":14100.0},{"date":"2018-04-13","close":14550.0},{"date":"2018-04-16","close":14550.0},{"date":"2018-04-17","close":14100.0},{"date":"2018-04-18","close":13200.0},{"date":"2018-04-19","close":12400.0},{"date":"2018-04-20","close":12700.0},{"date":"2018-04-23","close":12050.0},{"date":"2018-04-24","close":11900.0},{"date":"2018-04-25","close":11750.0},{"date":"2018-04-26","close":13150.0},{"date":"2018-04-27","close":12900.0},{"date":"2018-04-30","close":12050.0},{"date":"2018-05-02","close":11250.0},{"date":"2018-05-03","close":11650.0},{"date":"2018-05-04","close":11000.0},{"date":"2018-05-08","close":10100.0},{"date":"2018-05-09","close":10600.0},{"date":"2018-05-10","close":11500.0},{"date":"2018-05-11","close":11250.0},{"date":"2018-05-14","close":10800.0},{"date":"2018-05-15","close":10800.0},{"date":"2018-05-16","close":10500.0},{"date":"2018-05-17","close":10550.0},{"date":"2018-05-18","close":11250.0},{"date":"2018-05-21","close":11400.0},{"date":"2018-05-23","close":11100.0},{"date":"2018-05-24","close":11200.0},{"date":"2018-05-25","close":11250.0},{"date":"2018-05-28","close":11050.0},{"date":"2018-05-29","close":10550.0},{"date":"2018-05-30","close":10300.0},{"date":"2018-05-31","close":10550.0},{"date":"2018-06-01","close":10700.0},{"date":"2018-06-04","close":10450.0},{"date":"2018-06-05","close":10550.0},{"date":"2018-06-07","close":10850.0},{"date":"2018-06-08","close":10450.0},{"date":"2018-06-11","close":10200.0},{"date":"2018-06-12","close":10150.0},{"date":"2018-06-14","close":10350.0},{"date":"2018-06-15","close":10100.0},{"date":"2018-06-18","close":9510.0},{"date":"2018-06-19","close":8120.0},{"date":"2018-06-20","close":8700.0},{"date":"2018-06-21","close":8730.0},{"date":"2018-06-22","close":8730.0},{"date":"2018-06-25","close":9050.0},{"date":"2018-06-26","close":9140.0},{"date":"2018-06-27","close":9080.0},{"date":"2018-06-28","close":8800.0},{"date":"2018-06-29","close":8550.0},{"date":"2018-07-02","close":8130.0},{"date":"2018-07-03","close":8020.0},{"date":"2018-07-04","close":8340.0},{"date":"2018-07-05","close":8180.0},{"date":"2018-07-06","close":8300.0},{"date":"2018-07-09","close":8530.0},{"date":"2018-07-10","close":8620.0},{"date":"2018-07-11","close":8480.0},{"date":"2018-07-12","close":8500.0},{"date":"2018-07-13","close":8320.0},{"date":"2018-07-16","close":8630.0},{"date":"2018-07-17","close":8400.0},{"date":"2018-07-18","close":8250.0},{"date":"2018-07-19","close":8070.0},{"date":"2018-07-20","close":8050.0},{"date":"2018-07-23","close":7640.0},{"date":"2018-07-24","close":7690.0},{"date":"2018-07-25","close":7330.0},{"date":"2018-07-26","close":7620.0},{"date":"2018-07-27","close":7760.0},{"date":"2018-07-30","close":7550.0},{"date":"2018-07-31","close":7610.0},{"date":"2018-08-01","close":7820.0},{"date":"2018-08-02","close":7680.0},{"date":"2018-08-03","close":7650.0},{"date":"2018-08-06","close":7680.0},{"date":"2018-08-07","close":7900.0},{"date":"2018-08-08","close":7870.0},{"date":"2018-08-09","close":7710.0},{"date":"2018-08-10","close":7610.0},{"date":"2018-08-13","close":7360.0},{"date":"2018-08-14","close":7460.0},{"date":"2018-08-16","close":7200.0},{"date":"2018-08-17","close":7390.0},{"date":"2018-08-20","close":7600.0},{"date":"2018-08-21","close":8050.0},{"date":"2018-08-22","close":7940.0},{"date":"2018-08-23","close":7910.0},{"date":"2018-08-24","close":8050.0},{"date":"2018-08-27","close":8200.0},{"date":"2018-08-28","close":8100.0},{"date":"2018-08-29","close":8100.0},{"date":"2018-08-30","close":8090.0},{"date":"2018-08-31","close":8370.0},{"date":"2018-09-03","close":8880.0},{"date":"2018-09-04","close":9380.0},{"date":"2018-09-05","close":9440.0},{"date":"2018-09-06","close":9720.0},{"date":"2018-09-07","close":9700.0},{"date":"2018-09-10","close":9710.0},{"date":"2018-09-11","close":10350.0},{"date":"2018-09-12","close":10450.0},{"date":"2018-09-13","close":10550.0},{"date":"2018-09-14","close":10800.0},{"date":"2018-09-17","close":10600.0},{"date":"2018-09-18","close":10800.0},{"date":"2018-09-19","close":10850.0},{"date":"2018-09-20","close":10000.0},{"date":"2018-09-21","close":10250.0},{"date":"2018-09-27","close":10200.0},{"date":"2018-09-28","close":9790.0},{"date":"2018-10-01","close":9280.0},{"date":"2018-10-02","close":8850.0},{"date":"2018-10-04","close":9080.0},{"date":"2018-10-05","close":8780.0},{"date":"2018-10-08","close":8300.0},{"date":"2018-10-10","close":8040.0},{"date":"2018-10-11","close":7540.0},{"date":"2018-10-12","close":7780.0},{"date":"2018-10-15","close":7570.0},{"date":"2018-10-16","close":7760.0},{"date":"2018-10-17","close":7580.0},{"date":"2018-10-18","close":7620.0},{"date":"2018-10-19","close":7660.0},{"date":"2018-10-22","close":7880.0},{"date":"2018-10-23","close":7490.0},{"date":"2018-10-24","close":7370.0},{"date":"2018-10-25","close":7150.0},{"date":"2018-10-26","close":6900.0},{"date":"2018-10-29","close":6480.0},{"date":"2018-10-30","close":6740.0},{"date":"2018-10-31","close":6740.0},{"date":"2018-11-01","close":6700.0},{"date":"2018-11-02","close":6990.0},{"date":"2018-11-05","close":6980.0},{"date":"2018-11-06","close":6900.0},{"date":"2018-11-07","close":6830.0},{"date":"2018-11-08","close":6950.0},{"date":"2018-11-09","close":6700.0},{"date":"2018-11-12","close":6290.0},{"date":"2018-11-13","close":6390.0},{"date":"2018-11-14","close":6410.0},{"date":"2018-11-15","close":6340.0},{"date":"2018-11-16","close":6500.0},{"date":"2018-11-19","close":6660.0},{"date":"2018-11-20","close":6900.0},{"date":"2018-11-21","close":6900.0},{"date":"2018-11-22","close":6760.0},{"date":"2018-11-23","close":6610.0},{"date":"2018-11-26","close":6780.0},{"date":"2018-11-27","close":6840.0},{"date":"2018-11-28","close":6710.0},{"date":"2018-11-29","close":6880.0},{"date":"2018-11-30","close":6850.0},{"date":"2018-12-03","close":6900.0},{"date":"2018-12-04","close":6920.0},{"date":"2018-12-05","close":6730.0},{"date":"2018-12-06","close":6610.0},{"date":"2018-12-07","close":6570.0},{"date":"2018-12-10","close":6320.0},{"date":"2018-12-11","close":6320.0},{"date":"2018-12-12","close":6350.0},{"date":"2018-12-13","close":6670.0},{"date":"2018-12-14","close":6510.0},{"date":"2018-12-17","close":6350.0},{"date":"2018-12-18","close":6230.0},{"date":"2018-12-19","close":6290.0},{"date":"2018-12-20","close":6200.0},{"date":"2018-12-21","close":6230.0},{"date":"2018-12-24","close":6250.0},{"date":"2018-12-26","close":6070.0},{"date":"2018-12-27","close":6070.0},{"date":"2018-12-28","close":6360.0},{"date":"2019-01-02","close":6170.0},{"date":"2019-01-03","close":6010.0},{"date":"2019-01-04","close":6200.0},{"date":"2019-01-07","close":6350.0},{"date":"2019-01-08","close":6300.0},{"date":"2019-01-09","close":6280.0},{"date":"2019-01-10","close":6800.0},{"date":"2019-01-11","close":6630.0},{"date":"2019-01-14","close":6440.0},{"date":"2019-01-15","close":6530.0},{"date":"2019-01-16","close":6420.0},{"date":"2019-01-17","close":6410.0},{"date":"2019-01-18","close":6400.0},{"date":"2019-01-21","close":6410.0},{"date":"2019-01-22","close":6640.0},{"date":"2019-01-23","close":6640.0},{"date":"2019-01-24","close":7100.0},{"date":"2019-01-25","close":6990.0},{"date":"2019-01-28","close":7120.0},{"date":"2019-01-29","close":7100.0},{"date":"2019-01-30","close":7050.0},{"date":"2019-01-31","close":7040.0},{"date":"2019-02-01","close":6950.0},{"date":"2019-02-07","close":6930.0},{"date":"2019-02-08","close":6860.0},{"date":"2019-02-11","close":7100.0},{"date":"2019-02-12","close":6980.0},{"date":"2019-02-13","close":6990.0},{"date":"2019-02-14","close":7030.0},{"date":"2019-02-15","close":6940.0},{"date":"2019-02-18","close":6970.0},{"date":"2019-02-19","close":8050.0},{"date":"2019-02-20","close":8190.0},{"date":"2019-02-21","close":8080.0},{"date":"2019-02-22","close":8290.0},{"date":"2019-02-25","close":8050.0},{"date":"2019-02-26","close":7870.0},{"date":"2019-02-27","close":8300.0},{"date":"2019-02-28","close":8320.0},{"date":"2019-03-04","close":8770.0},{"date":"2019-03-05","close":8710.0},{"date":"2019-03-06","close":8510.0},{"date":"2019-03-07","close":8290.0},{"date":"2019-03-08","close":8120.0},{"date":"2019-03-11","close":8100.0},{"date":"2019-03-12","close":8220.0},{"date":"2019-03-13","close":8540.0},{"date":"2019-03-14","close":8650.0},{"date":"2019-03-15","close":8410.0},{"date":"2019-03-18","close":8680.0},{"date":"2019-03-19","close":8340.0},{"date":"2019-03-20","close":8500.0},{"date":"2019-03-21","close":8690.0},{"date":"2019-03-22","close":8710.0},{"date":"2019-03-25","close":8580.0},{"date":"2019-03-26","close":8510.0},{"date":"2019-03-27","close":8380.0},{"date":"2019-03-28","close":8020.0},{"date":"2019-03-29","close":8000.0},{"date":"2019-04-01","close":7810.0},{"date":"2019-04-02","close":8000.0},{"date":"2019-04-03","close":8150.0},{"date":"2019-04-04","close":7930.0},{"date":"2019-04-05","close":8010.0},{"date":"2019-04-08","close":7960.0},{"date":"2019-04-09","close":8010.0},{"date":"2019-04-10","close":8700.0},{"date":"2019-04-11","close":8760.0},{"date":"2019-04-12","close":9160.0},{"date":"2019-04-15","close":9490.0},{"date":"2019-04-16","close":9590.0},{"date":"2019-04-17","close":9330.0},{"date":"2019-04-18","close":8710.0},{"date":"2019-04-19","close":8140.0},{"date":"2019-04-22","close":7940.0},{"date":"2019-04-23","close":8320.0},{"date":"2019-04-24","close":8060.0},{"date":"2019-04-25","close":7900.0},{"date":"2019-04-26","close":7700.0},{"date":"2019-04-29","close":7780.0},{"date":"2019-04-30","close":8100.0},{"date":"2019-05-02","close":8010.0},{"date":"2019-05-03","close":7950.0},{"date":"2019-05-07","close":7820.0},{"date":"2019-05-08","close":7700.0},{"date":"2019-05-09","close":7280.0},{"date":"2019-05-10","close":7200.0},{"date":"2019-05-13","close":7090.0},{"date":"2019-05-14","close":7070.0},{"date":"2019-05-15","close":7270.0},{"date":"2019-05-16","close":7180.0},{"date":"2019-05-17","close":7010.0},{"date":"2019-05-20","close":6780.0},{"date":"2019-05-21","close":6890.0},{"date":"2019-05-22","close":6880.0},{"date":"2019-05-23","close":6930.0},{"date":"2019-05-24","close":6910.0},{"date":"2019-05-27","close":6810.0},{"date":"2019-05-28","close":6910.0},{"date":"2019-05-29","close":6800.0},{"date":"2019-05-30","close":6860.0},{"date":"2019-05-31","close":6900.0},{"date":"2019-06-03","close":6900.0},{"date":"2019-06-04","close":6970.0},{"date":"2019-06-05","close":7050.0},{"date":"2019-06-07","close":7250.0},{"date":"2019-06-10","close":7350.0},{"date":"2019-06-11","close":7260.0},{"date":"2019-06-12","close":7110.0},{"date":"2019-06-13","close":7150.0},{"date":"2019-06-14","close":7080.0},{"date":"2019-06-17","close":7040.0},{"date":"2019-06-18","close":6990.0},{"date":"2019-06-19","close":7000.0},{"date":"2019-06-20","close":7190.0},{"date":"2019-06-21","close":7050.0},{"date":"2019-06-24","close":7050.0},{"date":"2019-06-25","close":6760.0},{"date":"2019-06-26","close":6920.0},{"date":"2019-06-27","close":6740.0},{"date":"2019-06-28","close":6600.0},{"date":"2019-07-01","close":6700.0},{"date":"2019-07-02","close":6720.0},{"date":"2019-07-03","close":6750.0},{"date":"2019-07-04","close":6750.0},{"date":"2019-07-05","close":6760.0},{"date":"2019-07-08","close":6560.0},{"date":"2019-07-09","close":6290.0},{"date":"2019-07-10","close":6250.0},{"date":"2019-07-11","close":6410.0},{"date":"2019-07-12","close":6400.0},{"date":"2019-07-15","close":6190.0},{"date":"2019-07-16","close":6230.0},{"date":"2019-07-17","close":6260.0},{"date":"2019-07-18","close":6180.0},{"date":"2019-07-19","close":6330.0},{"date":"2019-07-22","close":6250.0},{"date":"2019-07-23","close":6320.0},{"date":"2019-07-24","close":6230.0},{"date":"2019-07-25","close":6110.0},{"date":"2019-07-26","close":6150.0},{"date":"2019-07-29","close":6000.0},{"date":"2019-07-30","close":5970.0},{"date":"2019-07-31","close":6260.0},{"date":"2019-08-01","close":5890.0},{"date":"2019-08-02","close":5540.0},{"date":"2019-08-05","close":4950.0},{"date":"2019-08-06","close":4815.0},{"date":"2019-08-07","close":4900.0},{"date":"2019-08-08","close":5130.0},{"date":"2019-08-09","close":5170.0},{"date":"2019-08-12","close":5720.0},{"date":"2019-08-13","close":6050.0},{"date":"2019-08-14","close":6700.0},{"date":"2019-08-16","close":6250.0},{"date":"2019-08-19","close":6550.0},{"date":"2019-08-20","close":6810.0},{"date":"2019-08-21","close":6910.0},{"date":"2019-08-22","close":6580.0},{"date":"2019-08-23","close":6440.0},{"date":"2019-08-26","close":5930.0},{"date":"2019-08-27","close":6020.0},{"date":"2019-08-28","close":6730.0},{"date":"2019-08-29","close":6600.0},{"date":"2019-08-30","close":6550.0},{"date":"2019-09-02","close":6780.0},{"date":"2019-09-03","close":6690.0},{"date":"2019-09-04","close":6830.0},{"date":"2019-09-05","close":6690.0},{"date":"2019-09-06","close":6500.0},{"date":"2019-09-09","close":6330.0},{"date":"2019-09-10","close":6290.0},{"date":"2019-09-11","close":6260.0},{"date":"2019-09-16","close":6310.0},{"date":"2019-09-17","close":6580.0},{"date":"2019-09-18","close":6820.0},{"date":"2019-09-19","close":6770.0},{"date":"2019-09-20","close":6770.0},{"date":"2019-09-23","close":6910.0},{"date":"2019-09-24","close":6800.0},{"date":"2019-09-25","close":6540.0},{"date":"2019-09-26","close":6600.0},{"date":"2019-09-27","close":6640.0},{"date":"2019-09-30","close":6280.0},{"date":"2019-10-01","close":6560.0},{"date":"2019-10-02","close":6530.0},{"date":"2019-10-04","close":6530.0},{"date":"2019-10-07","close":6780.0},{"date":"2019-10-08","close":6570.0},{"date":"2019-10-10","close":6650.0},{"date":"2019-10-11","close":6830.0},{"date":"2019-10-14","close":6880.0},{"date":"2019-10-15","close":6990.0},{"date":"2019-10-16","close":6980.0},{"date":"2019-10-17","close":6760.0},{"date":"2019-10-18","close":6800.0},{"date":"2019-10-21","close":6750.0},{"date":"2019-10-22","close":6800.0},{"date":"2019-10-23","close":7080.0},{"date":"2019-10-24","close":6800.0},{"date":"2019-10-25","close":6600.0},{"date":"2019-10-28","close":6700.0},{"date":"2019-10-29","close":6790.0},{"date":"2019-10-30","close":6730.0},{"date":"2019-10-31","close":6840.0},{"date":"2019-11-01","close":6990.0},{"date":"2019-11-04","close":7020.0},{"date":"2019-11-05","close":7420.0},{"date":"2019-11-06","close":7330.0},{"date":"2019-11-07","close":7700.0},{"date":"2019-11-08","close":7250.0},{"date":"2019-11-11","close":7080.0},{"date":"2019-11-12","close":7200.0},{"date":"2019-11-13","close":6980.0},{"date":"2019-11-14","close":6950.0},{"date":"2019-11-15","close":6990.0},{"date":"2019-11-18","close":7310.0},{"date":"2019-11-19","close":7200.0},{"date":"2019-11-20","close":6730.0},{"date":"2019-11-21","close":6580.0},{"date":"2019-11-22","close":6600.0},{"date":"2019-11-25","close":6820.0},{"date":"2019-11-26","close":6840.0},{"date":"2019-11-27","close":6710.0},{"date":"2019-11-28","close":6600.0},{"date":"2019-11-29","close":6600.0},{"date":"2019-12-02","close":6350.0},{"date":"2019-12-03","close":6360.0},{"date":"2019-12-04","close":6200.0},{"date":"2019-12-05","close":6270.0},{"date":"2019-12-06","close":6290.0},{"date":"2019-12-09","close":6340.0},{"date":"2019-12-10","close":6490.0},{"date":"2019-12-11","close":6430.0},{"date":"2019-12-12","close":6450.0},{"date":"2019-12-13","close":6510.0},{"date":"2019-12-16","close":6610.0},{"date":"2019-12-17","close":6720.0},{"date":"2019-12-18","close":6720.0},{"date":"2019-12-19","close":6670.0},{"date":"2019-12-20","close":6650.0},{"date":"2019-12-23","close":6700.0},{"date":"2019-12-24","close":6490.0},{"date":"2019-12-26","close":6460.0},{"date":"2019-12-27","close":6540.0},{"date":"2019-12-30","close":6650.0},{"date":"2020-01-02","close":6670.0},{"date":"2020-01-03","close":6640.0},{"date":"2020-01-06","close":6600.0},{"date":"2020-01-07","close":6700.0},{"date":"2020-01-08","close":6750.0},{"date":"2020-01-09","close":6880.0},{"date":"2020-01-10","close":6960.0},{"date":"2020-01-13","close":7170.0},{"date":"2020-01-14","close":7020.0},{"date":"2020-01-15","close":6920.0},{"date":"2020-01-16","close":6840.0},{"date":"2020-01-17","close":6800.0},{"date":"2020-01-20","close":6670.0},{"date":"2020-01-21","close":6600.0},{"date":"2020-01-22","close":6630.0},{"date":"2020-01-23","close":6460.0},{"date":"2020-01-28","close":6270.0},{"date":"2020-01-29","close":6200.0},{"date":"2020-01-30","close":6030.0},{"date":"2020-01-31","close":5880.0},{"date":"2020-02-03","close":5970.0},{"date":"2020-02-04","close":6070.0},{"date":"2020-02-05","close":6100.0},{"date":"2020-02-06","close":6150.0},{"date":"2020-02-07","close":6180.0},{"date":"2020-02-10","close":6240.0},{"date":"2020-02-11","close":6280.0},{"date":"2020-02-12","close":6280.0},{"date":"2020-02-13","close":6320.0},{"date":"2020-02-14","close":6280.0},{"date":"2020-02-17","close":6220.0},{"date":"2020-02-18","close":6100.0},{"date":"2020-02-19","close":6090.0},{"date":"2020-02-20","close":6080.0},{"date":"2020-02-21","close":6010.0},{"date":"2020-02-24","close":5770.0},{"date":"2020-02-25","close":5960.0},{"date":"2020-02-26","close":6030.0},{"date":"2020-02-27","close":5920.0},{"date":"2020-02-28","close":5700.0},{"date":"2020-03-02","close":5740.0},{"date":"2020-03-03","close":5880.0},{"date":"2020-03-04","close":6120.0},{"date":"2020-03-05","close":6410.0},{"date":"2020-03-06","close":6430.0},{"date":"2020-03-09","close":6030.0},{"date":"2020-03-10","close":5900.0},{"date":"2020-03-11","close":5600.0},{"date":"2020-03-12","close":5140.0},{"date":"2020-03-13","close":4490.0},{"date":"2020-03-16","close":4620.0},{"date":"2020-03-17","close":4710.0},{"date":"2020-03-18","close":4475.0},{"date":"2020-03-19","close":3620.0},{"date":"2020-03-20","close":4090.0},{"date":"2020-03-23","close":3915.0},{"date":"2020-03-24","close":4030.0},{"date":"2020-03-25","close":4240.0},{"date":"2020-03-26","close":4630.0},{"date":"2020-03-27","close":4655.0},{"date":"2020-03-30","close":4715.0},{"date":"2020-03-31","close":4810.0},{"date":"2020-04-01","close":4800.0},{"date":"2020-04-02","close":4800.0},{"date":"2020-04-03","close":4750.0},{"date":"2020-04-06","close":5000.0},{"date":"2020-04-07","close":5170.0},{"date":"2020-04-08","close":5020.0},{"date":"2020-04-09","close":5320.0},{"date":"2020-04-10","close":5200.0},{"date":"2020-04-13","close":5540.0},{"date":"2020-04-14","close":5660.0},{"date":"2020-04-16","close":5660.0},{"date":"2020-04-17","close":5800.0},{"date":"2020-04-20","close":5800.0},{"date":"2020-04-21","close":5610.0},{"date":"2020-04-22","close":5820.0},{"date":"2020-04-23","close":5900.0},{"date":"2020-04-24","close":5710.0},{"date":"2020-04-27","close":5830.0},{"date":"2020-04-28","close":5770.0},{"date":"2020-04-29","close":5730.0},{"date":"2020-05-04","close":5630.0},{"date":"2020-05-06","close":5770.0},{"date":"2020-05-07","close":6040.0},{"date":"2020-05-08","close":6050.0},{"date":"2020-05-11","close":6040.0},{"date":"2020-05-12","close":5960.0},{"date":"2020-05-13","close":5960.0},{"date":"2020-05-14","close":5890.0},{"date":"2020-05-15","close":6290.0},{"date":"2020-05-18","close":6670.0},{"date":"2020-05-19","close":6860.0},{"date":"2020-05-20","close":6910.0},{"date":"2020-05-21","close":6820.0},{"date":"2020-05-22","close":6810.0},{"date":"2020-05-25","close":6720.0},{"date":"2020-05-26","close":6770.0},{"date":"2020-05-27","close":6540.0},{"date":"2020-05-28","close":6390.0},{"date":"2020-05-29","close":6660.0},{"date":"2020-06-01","close":6730.0},{"date":"2020-06-02","close":6830.0},{"date":"2020-06-03","close":6630.0},{"date":"2020-06-04","close":6590.0},{"date":"2020-06-05","close":6650.0},{"date":"2020-06-08","close":6700.0},{"date":"2020-06-09","close":7100.0},{"date":"2020-06-10","close":7110.0},{"date":"2020-06-11","close":7450.0},{"date":"2020-06-12","close":8030.0},{"date":"2020-06-15","close":7510.0},{"date":"2020-06-16","close":7900.0},{"date":"2020-06-17","close":7420.0},{"date":"2020-06-18","close":7270.0},{"date":"2020-06-19","close":7600.0},{"date":"2020-06-22","close":7440.0},{"date":"2020-06-23","close":7300.0},{"date":"2020-06-24","close":7310.0},{"date":"2020-06-25","close":7200.0},{"date":"2020-06-26","close":6900.0},{"date":"2020-06-29","close":6440.0},{"date":"2020-06-30","close":6440.0},{"date":"2020-07-01","close":6150.0},{"date":"2020-07-02","close":6230.0},{"date":"2020-07-03","close":6500.0},{"date":"2020-07-06","close":6550.0},{"date":"2020-07-07","close":6440.0},{"date":"2020-07-08","close":6290.0},{"date":"2020-07-09","close":6350.0},{"date":"2020-07-10","close":6190.0},{"date":"2020-07-13","close":6140.0},{"date":"2020-07-14","close":7000.0},{"date":"2020-07-15","close":7410.0},{"date":"2020-07-16","close":6890.0},{"date":"2020-07-17","close":6880.0},{"date":"2020-07-20","close":7080.0},{"date":"2020-07-21","close":7220.0},{"date":"2020-07-22","close":7300.0},{"date":"2020-07-23","close":7690.0},{"date":"2020-07-24","close":7690.0},{"date":"2020-07-27","close":7150.0},{"date":"2020-07-28","close":7040.0},{"date":"2020-07-29","close":7200.0},{"date":"2020-07-30","close":7090.0},{"date":"2020-07-31","close":7040.0},{"date":"2020-08-03","close":7600.0},{"date":"2020-08-04","close":7610.0},{"date":"2020-08-05","close":8190.0},{"date":"2020-08-06","close":8080.0},{"date":"2020-08-07","close":8310.0},{"date":"2020-08-10","close":8700.0},{"date":"2020-08-11","close":8850.0},{"date":"2020-08-12","close":8630.0},{"date":"2020-08-13","close":8600.0},{"date":"2020-08-14","close":8440.0},{"date":"2020-08-18","close":8000.0},{"date":"2020-08-19","close":8490.0},{"date":"2020-08-20","close":8160.0},{"date":"2020-08-21","close":7890.0},{"date":"2020-08-24","close":7770.0},{"date":"2020-08-25","close":7830.0},{"date":"2020-08-26","close":8590.0},{"date":"2020-08-27","close":8800.0},{"date":"2020-08-28","close":10150.0},{"date":"2020-08-31","close":10500.0},{"date":"2020-09-01","close":10350.0},{"date":"2020-09-02","close":10450.0},{"date":"2020-09-03","close":10600.0},{"date":"2020-09-04","close":10700.0},{"date":"2020-09-07","close":10550.0},{"date":"2020-09-08","close":10200.0},{"date":"2020-09-09","close":10200.0},{"date":"2020-09-10","close":10500.0},{"date":"2020-09-11","close":10800.0},{"date":"2020-09-14","close":11000.0},{"date":"2020-09-15","close":10650.0},{"date":"2020-09-16","close":10800.0},{"date":"2020-09-17","close":10500.0},{"date":"2020-09-18","close":10550.0},{"date":"2020-09-21","close":9110.0},{"date":"2020-09-22","close":8220.0},{"date":"2020-09-23","close":7840.0},{"date":"2020-09-24","close":7110.0},{"date":"2020-09-25","close":7380.0},{"date":"2020-09-28","close":7620.0},{"date":"2020-09-29","close":7550.0},{"date":"2020-10-05","close":7830.0},{"date":"2020-10-06","close":8150.0},{"date":"2020-10-07","close":8200.0},{"date":"2020-10-08","close":8050.0},{"date":"2020-10-12","close":7850.0},{"date":"2020-10-13","close":7640.0},{"date":"2020-10-14","close":7330.0},{"date":"2020-10-15","close":7650.0},{"date":"2020-10-16","close":7900.0},{"date":"2020-10-19","close":7510.0},{"date":"2020-10-20","close":7360.0},{"date":"2020-10-21","close":7340.0},{"date":"2020-10-22","close":7110.0},{"date":"2020-10-23","close":7200.0},{"date":"2020-10-26","close":6900.0},{"date":"2020-10-27","close":6850.0},{"date":"2020-10-28","close":7000.0},{"date":"2020-10-29","close":7120.0},{"date":"2020-10-30","close":6950.0},{"date":"2020-11-02","close":6890.0},{"date":"2020-11-03","close":7100.0},{"date":"2020-11-04","close":7040.0},{"date":"2020-11-05","close":7210.0},{"date":"2020-11-06","close":6950.0},{"date":"2020-11-09","close":7280.0},{"date":"2020-11-10","close":7070.0},{"date":"2020-11-11","close":6960.0},{"date":"2020-11-12","close":7200.0},{"date":"2020-11-13","close":7100.0},{"date":"2020-11-16","close":7060.0},{"date":"2020-11-17","close":7070.0},{"date":"2020-11-18","close":7370.0},{"date":"2020-11-19","close":7400.0},{"date":"2020-11-20","close":7660.0},{"date":"2020-11-23","close":7490.0},{"date":"2020-11-24","close":7560.0},{"date":"2020-11-25","close":7260.0},{"date":"2020-11-26","close":7370.0},{"date":"2020-11-27","close":7420.0},{"date":"2020-11-30","close":7230.0},{"date":"2020-12-01","close":7230.0},{"date":"2020-12-02","close":7200.0},{"date":"2020-12-03","close":7230.0},{"date":"2020-12-04","close":7160.0},{"date":"2020-12-07","close":7080.0},{"date":"2020-12-08","close":7010.0},{"date":"2020-12-09","close":7000.0},{"date":"2020-12-10","close":6950.0},{"date":"2020-12-11","close":6990.0},{"date":"2020-12-14","close":7030.0},{"date":"2020-12-15","close":7000.0},{"date":"2020-12-16","close":7060.0},{"date":"2020-12-17","close":7060.0},{"date":"2020-12-18","close":7020.0},{"date":"2020-12-21","close":7140.0},{"date":"2020-12-22","close":7040.0},{"date":"2020-12-23","close":6950.0},{"date":"2020-12-24","close":6910.0},{"date":"2020-12-28","close":6880.0},{"date":"2020-12-29","close":7190.0},{"date":"2020-12-30","close":7190.0},{"date":"2021-01-04","close":7200.0},{"date":"2021-01-05","close":7500.0},{"date":"2021-01-06","close":7670.0},{"date":"2021-01-07","close":7630.0},{"date":"2021-01-08","close":7370.0},{"date":"2021-01-11","close":7130.0},{"date":"2021-01-12","close":7060.0},{"date":"2021-01-13","close":7090.0},{"date":"2021-01-14","close":7210.0},{"date":"2021-01-15","close":7060.0},{"date":"2021-01-18","close":6990.0},{"date":"2021-01-19","close":7050.0},{"date":"2021-01-20","close":7000.0},{"date":"2021-01-21","close":7080.0},{"date":"2021-01-22","close":7080.0},{"date":"2021-01-25","close":7360.0},{"date":"2021-01-26","close":7210.0},{"date":"2021-01-27","close":7320.0},{"date":"2021-01-28","close":7420.0},{"date":"2021-01-29","close":7030.0},{"date":"2021-02-01","close":7000.0},{"date":"2021-02-02","close":7100.0},{"date":"2021-02-03","close":7010.0},{"date":"2021-02-04","close":6990.0},{"date":"2021-02-05","close":7220.0},{"date":"2021-02-08","close":7300.0},{"date":"2021-02-09","close":8410.0},{"date":"2021-02-10","close":10900.0},{"date":"2021-02-15","close":14150.0},{"date":"2021-02-16","close":14200.0},{"date":"2021-02-17","close":12300.0},{"date":"2021-02-18","close":11400.0},{"date":"2021-02-19","close":11800.0},{"date":"2021-02-22","close":10350.0},{"date":"2021-02-23","close":9600.0},{"date":"2021-02-24","close":8230.0},{"date":"2021-02-25","close":8330.0},{"date":"2021-02-26","close":8130.0},{"date":"2021-03-02","close":9560.0},{"date":"2021-03-03","close":9070.0},{"date":"2021-03-04","close":10250.0},{"date":"2021-03-05","close":10350.0},{"date":"2021-03-08","close":11600.0},{"date":"2021-03-09","close":10000.0},{"date":"2021-03-10","close":9950.0},{"date":"2021-03-11","close":9350.0},{"date":"2021-03-12","close":10100.0},{"date":"2021-03-15","close":10150.0},{"date":"2021-03-16","close":10950.0},{"date":"2021-03-17","close":10350.0},{"date":"2021-03-18","close":10450.0},{"date":"2021-03-19","close":9990.0},{"date":"2021-03-22","close":10000.0},{"date":"2021-03-23","close":9460.0},{"date":"2021-03-24","close":9300.0},{"date":"2021-03-25","close":9570.0},{"date":"2021-03-26","close":10000.0},{"date":"2021-03-29","close":13000.0},{"date":"2021-03-30","close":13250.0},{"date":"2021-03-31","close":14450.0},{"date":"2021-04-01","close":13800.0},{"date":"2021-04-02","close":13950.0},{"date":"2021-04-05","close":12750.0},{"date":"2021-04-06","close":12000.0},{"date":"2021-04-07","close":11900.0},{"date":"2021-04-08","close":13350.0},{"date":"2021-04-09","close":13500.0},{"date":"2021-04-12","close":14200.0},{"date":"2021-04-13","close":15750.0},{"date":"2021-04-14","close":14600.0},{"date":"2021-04-15","close":18950.0},{"date":"2021-04-16","close":18400.0},{"date":"2021-04-19","close":18500.0},{"date":"2021-04-20","close":18900.0},{"date":"2021-04-21","close":19100.0},{"date":"2021-04-22","close":22450.0},{"date":"2021-04-23","close":21350.0},{"date":"2021-04-26","close":22250.0},{"date":"2021-04-27","close":21700.0},{"date":"2021-04-28","close":21450.0},{"date":"2021-04-29","close":20050.0},{"date":"2021-04-30","close":19600.0},{"date":"2021-05-03","close":18950.0},{"date":"2021-05-04","close":18150.0},{"date":"2021-05-06","close":17850.0},{"date":"2021-05-07","close":16950.0},{"date":"2021-05-10","close":17300.0},{"date":"2021-05-11","close":16200.0},{"date":"2021-05-12","close":16300.0},{"date":"2021-05-13","close":16650.0},{"date":"2021-05-14","close":15900.0},{"date":"2021-05-17","close":15750.0},{"date":"2021-05-18","close":16000.0},{"date":"2021-05-20","close":15700.0},{"date":"2021-05-21","close":15550.0},{"date":"2021-05-24","close":14250.0},{"date":"2021-05-25","close":14850.0},{"date":"2021-05-26","close":15600.0},{"date":"2021-05-27","close":15250.0},{"date":"2021-05-28","close":15300.0},{"date":"2021-05-31","close":14850.0},{"date":"2021-06-01","close":14850.0},{"date":"2021-06-02","close":14350.0},{"date":"2021-06-03","close":14650.0},{"date":"2021-06-04","close":16250.0},{"date":"2021-06-07","close":16250.0},{"date":"2021-06-08","close":15800.0},{"date":"2021-06-09","close":16400.0},{"date":"2021-06-10","close":16350.0},{"date":"2021-06-11","close":16050.0},{"date":"2021-06-14","close":15550.0},{"date":"2021-06-15","close":15000.0},{"date":"2021-06-16","close":14850.0},{"date":"2021-06-17","close":14550.0},{"date":"2021-06-18","close":14750.0},{"date":"2021-06-21","close":14450.0},{"date":"2021-06-22","close":15100.0},{"date":"2021-06-23","close":16150.0},{"date":"2021-06-24","close":15800.0},{"date":"2021-06-25","close":16100.0},{"date":"2021-06-28","close":16500.0},{"date":"2021-06-29","close":16200.0},{"date":"2021-06-30","close":16400.0},{"date":"2021-07-01","close":16500.0},{"date":"2021-07-02","close":16150.0},{"date":"2021-07-05","close":16100.0},{"date":"2021-07-06","close":15550.0},{"date":"2021-07-07","close":15650.0},{"date":"2021-07-08","close":15200.0},{"date":"2021-07-09","close":15400.0},{"date":"2021-07-12","close":15050.0},{"date":"2021-07-13","close":14900.0},{"date":"2021-07-14","close":14550.0},{"date":"2021-07-15","close":14750.0},{"date":"2021-07-16","close":14500.0},{"date":"2021-07-19","close":14450.0},{"date":"2021-07-20","close":14300.0},{"date":"2021-07-21","close":13900.0},{"date":"2021-07-22","close":13550.0},{"date":"2021-07-23","close":13350.0},{"date":"2021-07-26","close":13350.0},{"date":"2021-07-27","close":13250.0},{"date":"2021-07-28","close":12850.0},{"date":"2021-07-29","close":12950.0},{"date":"2021-07-30","close":12400.0},{"date":"2021-08-02","close":13100.0},{"date":"2021-08-03","close":12750.0},{"date":"2021-08-04","close":13150.0},{"date":"2021-08-05","close":13400.0},{"date":"2021-08-06","close":13250.0},{"date":"2021-08-09","close":12800.0},{"date":"2021-08-10","close":13550.0},{"date":"2021-08-11","close":13800.0},{"date":"2021-08-12","close":13550.0},{"date":"2021-08-13","close":13200.0},{"date":"2021-08-17","close":12650.0},{"date":"2021-08-18","close":12650.0},{"date":"2021-08-19","close":12200.0},{"date":"2021-08-20","close":15000.0},{"date":"2021-08-23","close":14200.0},{"date":"2021-08-24","close":14800.0},{"date":"2021-08-25","close":15300.0},{"date":"2021-08-26","close":15150.0},{"date":"2021-08-27","close":14900.0},{"date":"2021-08-30","close":14650.0},{"date":"2021-08-31","close":14350.0},{"date":"2021-09-01","close":14800.0},{"date":"2021-09-02","close":14950.0},{"date":"2021-09-03","close":14900.0},{"date":"2021-09-06","close":15150.0},{"date":"2021-09-07","close":15750.0},{"date":"2021-09-08","close":15500.0},{"date":"2021-09-09","close":15400.0},{"date":"2021-09-10","close":16350.0},{"date":"2021-09-13","close":15950.0},{"date":"2021-09-14","close":16300.0},{"date":"2021-09-15","close":16200.0},{"date":"2021-09-16","close":16350.0},{"date":"2021-09-17","close":15750.0},{"date":"2021-09-23","close":14100.0},{"date":"2021-09-24","close":13650.0},{"date":"2021-09-27","close":13850.0},{"date":"2021-09-28","close":13200.0},{"date":"2021-09-29","close":13850.0},{"date":"2021-09-30","close":13500.0},{"date":"2021-10-01","close":13250.0},{"date":"2021-10-05","close":12000.0},{"date":"2021-10-06","close":11000.0},{"date":"2021-10-07","close":11650.0},{"date":"2021-10-08","close":12150.0},{"date":"2021-10-12","close":11550.0},{"date":"2021-10-13","close":11400.0},{"date":"2021-10-14","close":11500.0},{"date":"2021-10-15","close":11550.0},{"date":"2021-10-18","close":11250.0},{"date":"2021-10-19","close":10950.0},{"date":"2021-10-20","close":10700.0},{"date":"2021-10-21","close":11200.0},{"date":"2021-10-22","close":10750.0},{"date":"2021-10-25","close":12550.0},{"date":"2021-10-26","close":12450.0},{"date":"2021-10-27","close":12450.0},{"date":"2021-10-28","close":11750.0},{"date":"2021-10-29","close":11750.0},{"date":"2021-11-01","close":11950.0},{"date":"2021-11-02","close":12050.0},{"date":"2021-11-03","close":11850.0},{"date":"2021-11-04","close":12200.0},{"date":"2021-11-05","close":12000.0},{"date":"2021-11-08","close":11550.0},{"date":"2021-11-09","close":11050.0},{"date":"2021-11-10","close":10800.0},{"date":"2021-11-11","close":10100.0},{"date":"2021-11-12","close":10300.0},{"date":"2021-11-15","close":10650.0},{"date":"2021-11-16","close":10400.0},{"date":"2021-11-17","close":10050.0},{"date":"2021-11-18","close":9600.0},{"date":"2021-11-19","close":9900.0},{"date":"2021-11-22","close":9570.0},{"date":"2021-11-23","close":9600.0},{"date":"2021-11-24","close":9670.0},{"date":"2021-11-25","close":9580.0},{"date":"2021-11-26","close":9710.0},{"date":"2021-11-29","close":11150.0},{"date":"2021-11-30","close":10300.0},{"date":"2021-12-01","close":9980.0},{"date":"2021-12-02","close":9800.0},{"date":"2021-12-03","close":9950.0},{"date":"2021-12-06","close":9620.0},{"date":"2021-12-07","close":9630.0},{"date":"2021-12-08","close":9640.0},{"date":"2021-12-09","close":9890.0},{"date":"2021-12-10","close":9920.0},{"date":"2021-12-13","close":9640.0},{"date":"2021-12-14","close":9610.0},{"date":"2021-12-15","close":9660.0},{"date":"2021-12-16","close":9620.0},{"date":"2021-12-17","close":9730.0},{"date":"2021-12-20","close":8860.0},{"date":"2021-12-21","close":8270.0},{"date":"2021-12-22","close":8390.0},{"date":"2021-12-23","close":8290.0},{"date":"2021-12-24","close":8260.0},{"date":"2021-12-27","close":8480.0},{"date":"2021-12-28","close":8430.0},{"date":"2021-12-29","close":8580.0},{"date":"2021-12-30","close":8790.0},{"date":"2022-01-03","close":8710.0},{"date":"2022-01-04","close":8530.0},{"date":"2022-01-05","close":8300.0},{"date":"2022-01-06","close":8220.0},{"date":"2022-01-07","close":8260.0},{"date":"2022-01-10","close":7840.0},{"date":"2022-01-11","close":7750.0},{"date":"2022-01-12","close":7980.0},{"date":"2022-01-13","close":8160.0},{"date":"2022-01-14","close":7830.0},{"date":"2022-01-17","close":7500.0},{"date":"2022-01-18","close":7280.0},{"date":"2022-01-19","close":7120.0},{"date":"2022-01-20","close":7390.0},{"date":"2022-01-21","close":7260.0},{"date":"2022-01-24","close":6860.0},{"date":"2022-01-25","close":6480.0},{"date":"2022-01-26","close":6480.0},{"date":"2022-01-27","close":6490.0},{"date":"2022-01-28","close":6650.0},{"date":"2022-02-03","close":7040.0},{"date":"2022-02-04","close":7050.0},{"date":"2022-02-07","close":6900.0},{"date":"2022-02-08","close":6900.0},{"date":"2022-02-09","close":6900.0},{"date":"2022-02-10","close":7130.0},{"date":"2022-02-11","close":7060.0},{"date":"2022-02-14","close":6640.0},{"date":"2022-02-15","close":6460.0},{"date":"2022-02-16","close":6820.0},{"date":"2022-02-17","close":6760.0},{"date":"2022-02-18","close":6840.0},{"date":"2022-02-21","close":6840.0},{"date":"2022-02-22","close":6670.0},{"date":"2022-02-23","close":6660.0},{"date":"2022-02-24","close":6340.0},{"date":"2022-02-25","close":6360.0},{"date":"2022-02-28","close":6360.0},{"date":"2022-03-02","close":6650.0},{"date":"2022-03-03","close":6730.0},{"date":"2022-03-04","close":6730.0},{"date":"2022-03-07","close":6420.0},{"date":"2022-03-08","close":6250.0},{"date":"2022-03-10","close":6250.0},{"date":"2022-03-11","close":6250.0},{"date":"2022-03-14","close":6370.0},{"date":"2022-03-15","close":6370.0},{"date":"2022-03-16","close":6370.0},{"date":"2022-03-17","close":6370.0},{"date":"2022-03-18","close":6950.0},{"date":"2022-03-21","close":6950.0},{"date":"2022-03-22","close":6820.0},{"date":"2022-03-23","close":6720.0},{"date":"2022-03-24","close":6770.0},{"date":"2022-03-25","close":6760.0},{"date":"2022-03-28","close":6590.0},{"date":"2022-03-29","close":6710.0},{"date":"2022-03-30","close":6800.0},{"date":"2022-03-31","close":6750.0},{"date":"2022-04-01","close":8230.0},{"date":"2022-04-04","close":7890.0},{"date":"2022-04-05","close":7700.0},{"date":"2022-04-06","close":7700.0},{"date":"2022-04-07","close":7400.0},{"date":"2022-04-08","close":7440.0},{"date":"2022-04-11","close":7650.0},{"date":"2022-04-12","close":7550.0},{"date":"2022-04-13","close":7450.0},{"date":"2022-04-14","close":7720.0},{"date":"2022-04-15","close":7780.0},{"date":"2022-04-18","close":7900.0},{"date":"2022-04-19","close":8040.0},{"date":"2022-04-20","close":8150.0},{"date":"2022-04-21","close":8000.0},{"date":"2022-04-22","close":7840.0},{"date":"2022-04-25","close":7660.0},{"date":"2022-04-26","close":7890.0},{"date":"2022-04-27","close":7950.0},{"date":"2022-04-28","close":7970.0},{"date":"2022-04-29","close":8060.0},{"date":"2022-05-02","close":8030.0},{"date":"2022-05-03","close":7860.0},{"date":"2022-05-04","close":7810.0},{"date":"2022-05-06","close":7830.0},{"date":"2022-05-09","close":7620.0},{"date":"2022-05-10","close":7400.0},{"date":"2022-05-11","close":7420.0},{"date":"2022-05-12","close":7090.0},{"date":"2022-05-13","close":7050.0},{"date":"2022-05-16","close":7240.0},{"date":"2022-05-17","close":7280.0},{"date":"2022-05-18","close":7260.0},{"date":"2022-05-19","close":7110.0},{"date":"2022-05-20","close":7140.0},{"date":"2022-05-23","close":7260.0},{"date":"2022-05-24","close":7110.0},{"date":"2022-05-25","close":7360.0},{"date":"2022-05-26","close":7380.0},{"date":"2022-05-27","close":7400.0},{"date":"2022-05-30","close":7480.0},{"date":"2022-05-31","close":7510.0},{"date":"2022-06-02","close":7530.0},{"date":"2022-06-03","close":7490.0},{"date":"2022-06-07","close":7270.0},{"date":"2022-06-08","close":7210.0},{"date":"2022-06-09","close":7240.0},{"date":"2022-06-10","close":8800.0},{"date":"2022-06-13","close":7950.0},{"date":"2022-06-14","close":7670.0},{"date":"2022-06-15","close":8050.0},{"date":"2022-06-16","close":7990.0},{"date":"2022-06-17","close":8000.0},{"date":"2022-06-20","close":8110.0},{"date":"2022-06-21","close":8680.0},{"date":"2022-06-22","close":8350.0},{"date":"2022-06-23","close":8570.0},{"date":"2022-06-24","close":8870.0},{"date":"2022-06-27","close":9380.0},{"date":"2022-06-28","close":9710.0},{"date":"2022-06-29","close":9620.0},{"date":"2022-06-30","close":9940.0},{"date":"2022-07-01","close":8520.0},{"date":"2022-07-04","close":8060.0},{"date":"2022-07-05","close":8280.0},{"date":"2022-07-06","close":8150.0},{"date":"2022-07-07","close":8170.0},{"date":"2022-07-08","close":8190.0},{"date":"2022-07-11","close":8290.0},{"date":"2022-07-12","close":8990.0},{"date":"2022-07-13","close":8750.0},{"date":"2022-07-14","close":9120.0},{"date":"2022-07-15","close":9040.0},{"date":"2022-07-18","close":8740.0},{"date":"2022-07-19","close":8550.0},{"date":"2022-07-20","close":8500.0},{"date":"2022-07-21","close":8300.0},{"date":"2022-07-22","close":8210.0},{"date":"2022-07-25","close":7810.0},{"date":"2022-07-26","close":8010.0},{"date":"2022-07-27","close":8320.0},{"date":"2022-07-28","close":8290.0},{"date":"2022-07-29","close":8150.0},{"date":"2022-08-01","close":8250.0},{"date":"2022-08-02","close":8170.0},{"date":"2022-08-03","close":8160.0},{"date":"2022-08-04","close":8380.0},{"date":"2022-08-05","close":8680.0},{"date":"2022-08-08","close":8460.0},{"date":"2022-08-09","close":8350.0},{"date":"2022-08-10","close":8150.0},{"date":"2022-08-11","close":8270.0},{"date":"2022-08-12","close":8260.0},{"date":"2022-08-16","close":8090.0},{"date":"2022-08-17","close":8130.0},{"date":"2022-08-18","close":8170.0},{"date":"2022-08-19","close":8080.0},{"date":"2022-08-22","close":7960.0},{"date":"2022-08-23","close":7550.0},{"date":"2022-08-24","close":7600.0},{"date":"2022-08-25","close":7720.0},{"date":"2022-08-26","close":7870.0},{"date":"2022-08-29","close":7580.0},{"date":"2022-08-30","close":7700.0},{"date":"2022-08-31","close":7710.0},{"date":"2022-09-01","close":7750.0},{"date":"2022-09-02","close":7620.0},{"date":"2022-09-05","close":7230.0},{"date":"2022-09-06","close":7250.0},{"date":"2022-09-07","close":6970.0},{"date":"2022-09-08","close":6900.0},{"date":"2022-09-13","close":7080.0},{"date":"2022-09-14","close":6950.0},{"date":"2022-09-15","close":6880.0},{"date":"2022-09-16","close":6740.0},{"date":"2022-09-19","close":6490.0},{"date":"2022-09-20","close":6500.0},{"date":"2022-09-21","close":6350.0},{"date":"2022-09-22","close":6290.0},{"date":"2022-09-23","close":6070.0},{"date":"2022-09-26","close":5620.0},{"date":"2022-09-27","close":5740.0},{"date":"2022-09-28","close":5700.0},{"date":"2022-09-29","close":6160.0},{"date":"2022-09-30","close":5810.0},{"date":"2022-10-04","close":5880.0},{"date":"2022-10-05","close":5600.0},{"date":"2022-10-06","close":5870.0},{"date":"2022-10-07","close":5750.0},{"date":"2022-10-11","close":5430.0},{"date":"2022-10-12","close":5300.0},{"date":"2022-10-13","close":5030.0},{"date":"2022-10-14","close":5480.0},{"date":"2022-10-17","close":5570.0},{"date":"2022-10-18","close":5650.0},{"date":"2022-10-19","close":5850.0},{"date":"2022-10-20","close":5920.0},{"date":"2022-10-21","close":5800.0},{"date":"2022-10-24","close":6040.0},{"date":"2022-10-25","close":5820.0},{"date":"2022-10-26","close":5950.0},{"date":"2022-10-27","close":6010.0},{"date":"2022-10-28","close":5840.0},{"date":"2022-10-31","close":5940.0},{"date":"2022-11-01","close":5950.0},{"date":"2022-11-02","close":6030.0},{"date":"2022-11-03","close":5900.0},{"date":"2022-11-04","close":5860.0},{"date":"2022-11-07","close":5860.0},{"date":"2022-11-08","close":6000.0},{"date":"2022-11-09","close":6060.0},{"date":"2022-11-10","close":5980.0},{"date":"2022-11-11","close":6020.0},{"date":"2022-11-14","close":6130.0},{"date":"2022-11-15","close":6300.0},{"date":"2022-11-16","close":6240.0},{"date":"2022-11-17","close":6150.0},{"date":"2022-11-18","close":6150.0},{"date":"2022-11-21","close":6070.0},{"date":"2022-11-22","close":5940.0},{"date":"2022-11-23","close":5940.0},{"date":"2022-11-24","close":6170.0},{"date":"2022-11-25","close":6120.0},{"date":"2022-11-28","close":5920.0},{"date":"2022-11-29","close":6150.0},{"date":"2022-11-30","close":6110.0},{"date":"2022-12-01","close":6170.0},{"date":"2022-12-02","close":6260.0},{"date":"2022-12-05","close":6370.0},{"date":"2022-12-06","close":6230.0},{"date":"2022-12-07","close":6070.0},{"date":"2022-12-08","close":6050.0},{"date":"2022-12-09","close":6150.0},{"date":"2022-12-12","close":6020.0},{"date":"2022-12-13","close":6230.0},{"date":"2022-12-14","close":6300.0},{"date":"2022-12-15","close":6230.0},{"date":"2022-12-16","close":6270.0},{"date":"2022-12-19","close":6180.0},{"date":"2022-12-20","close":6140.0},{"date":"2022-12-21","close":6150.0},{"date":"2022-12-22","close":6240.0},{"date":"2022-12-23","close":5950.0},{"date":"2022-12-26","close":5860.0},{"date":"2022-12-27","close":5920.0},{"date":"2022-12-28","close":5940.0},{"date":"2022-12-29","close":5750.0},{"date":"2023-01-02","close":5580.0},{"date":"2023-01-03","close":5580.0},{"date":"2023-01-04","close":5710.0},{"date":"2023-01-05","close":5800.0},{"date":"2023-01-06","close":5840.0},{"date":"2023-01-09","close":5970.0},{"date":"2023-01-10","close":5930.0},{"date":"2023-01-11","close":5940.0},{"date":"2023-01-12","close":5970.0},{"date":"2023-01-13","close":6030.0},{"date":"2023-01-16","close":6180.0},{"date":"2023-01-17","close":7300.0},{"date":"2023-01-18","close":6700.0},{"date":"2023-01-19","close":6700.0},{"date":"2023-01-20","close":6570.0},{"date":"2023-01-25","close":6630.0},{"date":"2023-01-26","close":6760.0},{"date":"2023-01-27","close":6640.0},{"date":"2023-01-30","close":6640.0},{"date":"2023-01-31","close":6660.0},{"date":"2023-02-01","close":6830.0},{"date":"2023-02-02","close":6840.0},{"date":"2023-02-03","close":6800.0},{"date":"2023-02-06","close":6780.0},{"date":"2023-02-07","close":6880.0},{"date":"2023-02-08","close":6870.0},{"date":"2023-02-09","close":6840.0},{"date":"2023-02-10","close":6760.0},{"date":"2023-02-13","close":6620.0},{"date":"2023-02-14","close":6570.0},{"date":"2023-02-15","close":6300.0},{"date":"2023-02-16","close":6450.0},{"date":"2023-02-17","close":6440.0},{"date":"2023-02-20","close":6600.0},{"date":"2023-02-21","close":6550.0},{"date":"2023-02-22","close":6440.0},{"date":"2023-02-23","close":6400.0},{"date":"2023-02-24","close":6380.0},{"date":"2023-02-27","close":6210.0},{"date":"2023-02-28","close":6300.0},{"date":"2023-03-02","close":6290.0},{"date":"2023-03-03","close":6390.0},{"date":"2023-03-06","close":6460.0},{"date":"2023-03-07","close":6770.0},{"date":"2023-03-08","close":6660.0},{"date":"2023-03-09","close":6770.0},{"date":"2023-03-10","close":6600.0},{"date":"2023-03-13","close":6420.0},{"date":"2023-03-14","close":6190.0},{"date":"2023-03-15","close":6230.0},{"date":"2023-03-16","close":6050.0},{"date":"2023-03-17","close":6250.0},{"date":"2023-03-20","close":6340.0},{"date":"2023-03-21","close":6230.0},{"date":"2023-03-22","close":6250.0},{"date":"2023-03-23","close":6360.0},{"date":"2023-03-24","close":6460.0},{"date":"2023-03-27","close":6630.0},{"date":"2023-03-28","close":6550.0},{"date":"2023-03-29","close":6420.0},{"date":"2023-03-30","close":6630.0},{"date":"2023-03-31","close":6850.0},{"date":"2023-04-03","close":6630.0},{"date":"2023-04-04","close":6860.0},{"date":"2023-04-05","close":7050.0},{"date":"2023-04-06","close":7020.0},{"date":"2023-04-07","close":6970.0},{"date":"2023-04-10","close":6660.0},{"date":"2023-04-11","close":6840.0},{"date":"2023-04-12","close":6970.0},{"date":"2023-04-13","close":7010.0},{"date":"2023-04-14","close":7060.0},{"date":"2023-04-17","close":6860.0},{"date":"2023-04-18","close":6920.0},{"date":"2023-04-19","close":6680.0},{"date":"2023-04-20","close":6450.0},{"date":"2023-04-21","close":6420.0},{"date":"2023-04-24","close":6270.0},{"date":"2023-04-25","close":6210.0},{"date":"2023-04-26","close":6310.0},{"date":"2023-04-27","close":6430.0},{"date":"2023-04-28","close":6280.0},{"date":"2023-05-02","close":6660.0},{"date":"2023-05-03","close":6800.0},{"date":"2023-05-04","close":6730.0},{"date":"2023-05-08","close":6890.0},{"date":"2023-05-09","close":6790.0},{"date":"2023-05-10","close":6720.0},{"date":"2023-05-11","close":6720.0},{"date":"2023-05-12","close":6660.0},{"date":"2023-05-15","close":6640.0},{"date":"2023-05-16","close":6600.0},{"date":"2023-05-17","close":6850.0},{"date":"2023-05-18","close":6770.0},{"date":"2023-05-19","close":6780.0},{"date":"2023-05-22","close":6890.0},{"date":"2023-05-23","close":6960.0},{"date":"2023-05-24","close":6850.0},{"date":"2023-05-25","close":6680.0},{"date":"2023-05-26","close":6650.0},{"date":"2023-05-30","close":6650.0},{"date":"2023-05-31","close":6890.0},{"date":"2023-06-01","close":7230.0},{"date":"2023-06-02","close":7150.0},{"date":"2023-06-05","close":7190.0},{"date":"2023-06-07","close":7110.0},{"date":"2023-06-08","close":7020.0},{"date":"2023-06-09","close":7120.0},{"date":"2023-06-12","close":7050.0},{"date":"2023-06-13","close":7020.0},{"date":"2023-06-14","close":7050.0},{"date":"2023-06-15","close":6570.0},{"date":"2023-06-16","close":6630.0},{"date":"2023-06-19","close":6680.0},{"date":"2023-06-20","close":7130.0},{"date":"2023-06-21","close":6820.0},{"date":"2023-06-22","close":6680.0},{"date":"2023-06-23","close":6680.0},{"date":"2023-06-26","close":6850.0},{"date":"2023-06-27","close":6680.0},{"date":"2023-06-28","close":6750.0},{"date":"2023-06-29","close":6640.0},{"date":"2023-06-30","close":6500.0},{"date":"2023-07-03","close":6550.0},{"date":"2023-07-04","close":6470.0},{"date":"2023-07-05","close":6440.0},{"date":"2023-07-06","close":6230.0},{"date":"2023-07-07","close":6200.0},{"date":"2023-07-10","close":6100.0},{"date":"2023-07-11","close":6110.0},{"date":"2023-07-12","close":6340.0},{"date":"2023-07-13","close":6370.0},{"date":"2023-07-14","close":6300.0},{"date":"2023-07-17","close":6440.0},{"date":"2023-07-18","close":6360.0},{"date":"2023-07-19","close":6380.0},{"date":"2023-07-20","close":6430.0},{"date":"2023-07-21","close":6670.0},{"date":"2023-07-24","close":6530.0},{"date":"2023-07-25","close":6750.0},{"date":"2023-07-26","close":6240.0},{"date":"2023-07-27","close":6370.0},{"date":"2023-07-28","close":6530.0},{"date":"2023-07-31","close":6550.0},{"date":"2023-08-01","close":6620.0},{"date":"2023-08-02","close":6650.0},{"date":"2023-08-03","close":6780.0},{"date":"2023-08-04","close":6550.0},{"date":"2023-08-07","close":6730.0},{"date":"2023-08-08","close":6540.0},{"date":"2023-08-09","close":6910.0},{"date":"2023-08-10","close":7110.0},{"date":"2023-08-11","close":7400.0},{"date":"2023-08-14","close":7530.0},{"date":"2023-08-16","close":7450.0},{"date":"2023-08-17","close":6980.0},{"date":"2023-08-18","close":6810.0},{"date":"2023-08-21","close":7350.0},{"date":"2023-08-22","close":8000.0},{"date":"2023-08-23","close":7670.0},{"date":"2023-08-24","close":8370.0},{"date":"2023-08-25","close":8030.0},{"date":"2023-08-28","close":7740.0},{"date":"2023-08-29","close":7920.0},{"date":"2023-08-30","close":7800.0},{"date":"2023-08-31","close":7710.0},{"date":"2023-09-01","close":7660.0},{"date":"2023-09-04","close":7420.0},{"date":"2023-09-05","close":7300.0},{"date":"2023-09-06","close":7840.0},{"date":"2023-09-07","close":7770.0},{"date":"2023-09-08","close":7610.0},{"date":"2023-09-11","close":7890.0},{"date":"2023-09-12","close":7960.0},{"date":"2023-09-13","close":7740.0},{"date":"2023-09-14","close":7740.0},{"date":"2023-09-15","close":7740.0},{"date":"2023-09-18","close":7730.0},{"date":"2023-09-19","close":7830.0},{"date":"2023-09-20","close":7150.0},{"date":"2023-09-21","close":7070.0},{"date":"2023-09-22","close":7310.0},{"date":"2023-09-25","close":7070.0},{"date":"2023-09-26","close":6990.0},{"date":"2023-09-27","close":7140.0},{"date":"2023-10-04","close":6930.0},{"date":"2023-10-05","close":6990.0},{"date":"2023-10-06","close":7130.0},{"date":"2023-10-10","close":6810.0},{"date":"2023-10-11","close":7000.0},{"date":"2023-10-12","close":7110.0},{"date":"2023-10-13","close":6400.0},{"date":"2023-10-16","close":6140.0},{"date":"2023-10-17","close":6120.0},{"date":"2023-10-18","close":6120.0},{"date":"2023-10-19","close":5800.0},{"date":"2023-10-20","close":5600.0},{"date":"2023-10-23","close":5610.0},{"date":"2023-10-24","close":5780.0},{"date":"2023-10-25","close":5750.0},{"date":"2023-10-26","close":5590.0},{"date":"2023-10-27","close":5830.0},{"date":"2023-10-30","close":5920.0},{"date":"2023-10-31","close":5650.0},{"date":"2023-11-01","close":5940.0},{"date":"2023-11-02","close":6060.0},{"date":"2023-11-03","close":6040.0},{"date":"2023-11-06","close":6150.0},{"date":"2023-11-07","close":6020.0},{"date":"2023-11-08","close":6100.0},{"date":"2023-11-09","close":5980.0},{"date":"2023-11-10","close":5880.0},{"date":"2023-11-13","close":5630.0},{"date":"2023-11-14","close":5940.0},{"date":"2023-11-15","close":5990.0},{"date":"2023-11-16","close":6000.0},{"date":"2023-11-17","close":5910.0},{"date":"2023-11-20","close":6090.0},{"date":"2023-11-21","close":6080.0},{"date":"2023-11-22","close":6020.0},{"date":"2023-11-23","close":6070.0},{"date":"2023-11-24","close":6020.0},{"date":"2023-11-27","close":5900.0},{"date":"2023-11-28","close":5910.0},{"date":"2023-11-29","close":5880.0},{"date":"2023-11-30","close":5960.0},{"date":"2023-12-01","close":5850.0},{"date":"2023-12-04","close":5820.0},{"date":"2023-12-05","close":5890.0},{"date":"2023-12-06","close":5760.0},{"date":"2023-12-07","close":5730.0},{"date":"2023-12-08","close":5890.0},{"date":"2023-12-11","close":5920.0},{"date":"2023-12-12","close":5830.0},{"date":"2023-12-13","close":5480.0},{"date":"2023-12-14","close":5600.0},{"date":"2023-12-15","close":5540.0},{"date":"2023-12-18","close":5550.0},{"date":"2023-12-19","close":5720.0},{"date":"2023-12-20","close":5750.0},{"date":"2023-12-21","close":5740.0},{"date":"2023-12-22","close":5790.0},{"date":"2023-12-26","close":5780.0},{"date":"2023-12-27","close":5930.0},{"date":"2023-12-28","close":6050.0},{"date":"2024-01-02","close":6200.0},{"date":"2024-01-03","close":6210.0},{"date":"2024-01-04","close":6170.0},{"date":"2024-01-05","close":6110.0},{"date":"2024-01-08","close":6120.0},{"date":"2024-01-09","close":6100.0},{"date":"2024-01-10","close":6040.0},{"date":"2024-01-11","close":6130.0},{"date":"2024-01-12","close":5970.0},{"date":"2024-01-15","close":5900.0},{"date":"2024-01-16","close":5800.0},{"date":"2024-01-17","close":5620.0},{"date":"2024-01-18","close":5690.0},{"date":"2024-01-19","close":5690.0},{"date":"2024-01-22","close":5600.0},{"date":"2024-01-23","close":5650.0},{"date":"2024-01-24","close":5590.0},{"date":"2024-01-25","close":5550.0},{"date":"2024-01-26","close":5620.0},{"date":"2024-01-29","close":5580.0},{"date":"2024-01-30","close":5570.0},{"date":"2024-01-31","close":5460.0},{"date":"2024-02-01","close":5360.0},{"date":"2024-02-02","close":5420.0},{"date":"2024-02-05","close":5420.0},{"date":"2024-02-06","close":5380.0},{"date":"2024-02-07","close":5570.0},{"date":"2024-02-08","close":5580.0},{"date":"2024-02-13","close":5670.0},{"date":"2024-02-14","close":5670.0},{"date":"2024-02-15","close":5700.0},{"date":"2024-02-16","close":5750.0},{"date":"2024-02-19","close":5740.0},{"date":"2024-02-20","close":5710.0},{"date":"2024-02-21","close":5730.0},{"date":"2024-02-22","close":5750.0},{"date":"2024-02-23","close":5710.0},{"date":"2024-02-26","close":5880.0},{"date":"2024-02-27","close":5800.0},{"date":"2024-02-28","close":5780.0},{"date":"2024-02-29","close":5790.0},{"date":"2024-03-04","close":5810.0},{"date":"2024-03-05","close":5800.0},{"date":"2024-03-06","close":6020.0},{"date":"2024-03-07","close":5990.0},{"date":"2024-03-08","close":6110.0},{"date":"2024-03-11","close":6190.0},{"date":"2024-03-12","close":6500.0},{"date":"2024-03-13","close":6260.0},{"date":"2024-03-14","close":6330.0},{"date":"2024-03-15","close":6340.0},{"date":"2024-03-18","close":6470.0},{"date":"2024-03-19","close":6330.0},{"date":"2024-03-20","close":6200.0},{"date":"2024-03-21","close":6650.0},{"date":"2024-03-22","close":6800.0},{"date":"2024-03-25","close":6760.0},{"date":"2024-03-26","close":6750.0},{"date":"2024-03-27","close":6680.0},{"date":"2024-03-28","close":6840.0},{"date":"2024-03-29","close":6640.0},{"date":"2024-04-01","close":6700.0},{"date":"2024-04-02","close":6480.0},{"date":"2024-04-03","close":6490.0},{"date":"2024-04-04","close":6380.0},{"date":"2024-04-05","close":6800.0},{"date":"2024-04-08","close":7660.0},{"date":"2024-04-09","close":7900.0},{"date":"2024-04-11","close":7410.0},{"date":"2024-04-12","close":7400.0},{"date":"2024-04-15","close":6960.0},{"date":"2024-04-16","close":6610.0},{"date":"2024-04-17","close":6470.0},{"date":"2024-04-18","close":6710.0},{"date":"2024-04-19","close":6530.0},{"date":"2024-04-22","close":7060.0},{"date":"2024-04-23","close":7240.0},{"date":"2024-04-24","close":7300.0},{"date":"2024-04-25","close":7190.0},{"date":"2024-04-26","close":6720.0},{"date":"2024-04-29","close":6730.0},{"date":"2024-04-30","close":6850.0},{"date":"2024-05-02","close":6760.0},{"date":"2024-05-03","close":7070.0},{"date":"2024-05-07","close":7120.0},{"date":"2024-05-08","close":7030.0},{"date":"2024-05-09","close":6950.0},{"date":"2024-05-10","close":6950.0},{"date":"2024-05-13","close":6810.0},{"date":"2024-05-14","close":6850.0},{"date":"2024-05-16","close":6960.0},{"date":"2024-05-17","close":7000.0},{"date":"2024-05-20","close":7030.0},{"date":"2024-05-21","close":7070.0},{"date":"2024-05-22","close":6900.0},{"date":"2024-05-23","close":6910.0},{"date":"2024-05-24","close":6760.0},{"date":"2024-05-27","close":6630.0},{"date":"2024-05-28","close":6610.0},{"date":"2024-05-29","close":6460.0},{"date":"2024-05-30","close":6450.0},{"date":"2024-05-31","close":6450.0},{"date":"2024-06-03","close":6470.0},{"date":"2024-06-04","close":6580.0},{"date":"2024-06-05","close":6570.0},{"date":"2024-06-07","close":7080.0},{"date":"2024-06-10","close":7150.0},{"date":"2024-06-11","close":6900.0},{"date":"2024-06-12","close":6730.0},{"date":"2024-06-13","close":6730.0},{"date":"2024-06-14","close":6800.0},{"date":"2024-06-17","close":6670.0},{"date":"2024-06-18","close":6670.0},{"date":"2024-06-19","close":6690.0},{"date":"2024-06-20","close":6650.0},{"date":"2024-06-21","close":6590.0},{"date":"2024-06-24","close":6730.0},{"date":"2024-06-25","close":6910.0},{"date":"2024-06-26","close":7010.0},{"date":"2024-06-27","close":6640.0},{"date":"2024-06-28","close":6470.0},{"date":"2024-07-01","close":6370.0},{"date":"2024-07-02","close":6140.0},{"date":"2024-07-03","close":6230.0},{"date":"2024-07-04","close":6250.0},{"date":"2024-07-05","close":6360.0},{"date":"2024-07-08","close":6490.0},{"date":"2024-07-09","close":6420.0},{"date":"2024-07-10","close":6600.0},{"date":"2024-07-11","close":6480.0},{"date":"2024-07-12","close":6660.0},{"date":"2024-07-15","close":6580.0},{"date":"2024-07-16","close":6540.0},{"date":"2024-07-17","close":6580.0},{"date":"2024-07-18","close":6580.0},{"date":"2024-07-19","close":6680.0},{"date":"2024-07-22","close":6680.0},{"date":"2024-07-23","close":6700.0},{"date":"2024-07-24","close":7020.0},{"date":"2024-07-25","close":6890.0},{"date":"2024-07-26","close":6930.0},{"date":"2024-07-29","close":6970.0},{"date":"2024-07-30","close":6920.0},{"date":"2024-07-31","close":6850.0},{"date":"2024-08-01","close":6790.0},{"date":"2024-08-02","close":6550.0},{"date":"2024-08-05","close":5800.0},{"date":"2024-08-06","close":6130.0},{"date":"2024-08-07","close":6460.0},{"date":"2024-08-08","close":6760.0},{"date":"2024-08-09","close":6770.0},{"date":"2024-08-12","close":6820.0},{"date":"2024-08-13","close":6610.0},{"date":"2024-08-14","close":6580.0},{"date":"2024-08-16","close":6870.0},{"date":"2024-08-19","close":6940.0},{"date":"2024-08-20","close":6900.0},{"date":"2024-08-21","close":6860.0},{"date":"2024-08-22","close":6870.0},{"date":"2024-08-23","close":6900.0},{"date":"2024-08-26","close":6790.0},{"date":"2024-08-27","close":6660.0},{"date":"2024-08-28","close":6600.0},{"date":"2024-08-29","close":6510.0},{"date":"2024-08-30","close":6720.0},{"date":"2024-09-02","close":6500.0},{"date":"2024-09-03","close":6340.0},{"date":"2024-09-04","close":6190.0},{"date":"2024-09-05","close":5990.0},{"date":"2024-09-06","close":6020.0},{"date":"2024-09-09","close":6120.0},{"date":"2024-09-10","close":6100.0},{"date":"2024-09-11","close":6080.0},{"date":"2024-09-12","close":6080.0},{"date":"2024-09-13","close":6110.0},{"date":"2024-09-19","close":6230.0},{"date":"2024-09-20","close":6240.0},{"date":"2024-09-23","close":6440.0},{"date":"2024-09-24","close":6310.0},{"date":"2024-09-25","close":6310.0},{"date":"2024-09-26","close":6360.0},{"date":"2024-09-27","close":6320.0},{"date":"2024-09-30","close":6450.0},{"date":"2024-10-02","close":6550.0},{"date":"2024-10-04","close":6520.0},{"date":"2024-10-07","close":6440.0},{"date":"2024-10-08","close":6500.0},{"date":"2024-10-10","close":6480.0},{"date":"2024-10-11","close":6430.0},{"date":"2024-10-14","close":6590.0},{"date":"2024-10-15","close":6780.0},{"date":"2024-10-16","close":6720.0},{"date":"2024-10-17","close":6650.0},{"date":"2024-10-18","close":6660.0},{"date":"2024-10-21","close":6650.0},{"date":"2024-10-22","close":6500.0},{"date":"2024-10-23","close":6570.0},{"date":"2024-10-24","close":6470.0},{"date":"2024-10-25","close":6280.0},{"date":"2024-10-28","close":6320.0},{"date":"2024-10-29","close":6160.0},{"date":"2024-10-30","close":6280.0},{"date":"2024-10-31","close":6200.0},{"date":"2024-11-01","close":5930.0},{"date":"2024-11-04","close":6100.0},{"date":"2024-11-05","close":6120.0},{"date":"2024-11-06","close":6090.0},{"date":"2024-11-07","close":6090.0},{"date":"2024-11-08","close":5910.0},{"date":"2024-11-11","close":5620.0},{"date":"2024-11-12","close":5330.0},{"date":"2024-11-13","close":5070.0},{"date":"2024-11-14","close":5040.0},{"date":"2024-11-15","close":5230.0},{"date":"2024-11-18","close":5130.0},{"date":"2024-11-19","close":5130.0},{"date":"2024-11-20","close":5160.0},{"date":"2024-11-21","close":5050.0},{"date":"2024-11-22","close":4980.0},{"date":"2024-11-25","close":4930.0},{"date":"2024-11-26","close":4970.0},{"date":"2024-11-27","close":4965.0},{"date":"2024-11-28","close":5010.0},{"date":"2024-11-29","close":4790.0},{"date":"2024-12-02","close":4505.0},{"date":"2024-12-03","close":4665.0},{"date":"2024-12-04","close":4590.0},{"date":"2024-12-05","close":4475.0},{"date":"2024-12-06","close":4380.0},{"date":"2024-12-09","close":4100.0},{"date":"2024-12-10","close":4300.0},{"date":"2024-12-11","close":4565.0},{"date":"2024-12-12","close":4565.0},{"date":"2024-12-13","close":4700.0},{"date":"2024-12-16","close":4770.0},{"date":"2024-12-17","close":4800.0},{"date":"2024-12-18","close":4660.0},{"date":"2024-12-19","close":4475.0},{"date":"2024-12-20","close":4465.0},{"date":"2024-12-23","close":4535.0},{"date":"2024-12-24","close":4480.0},{"date":"2024-12-26","close":4390.0},{"date":"2024-12-27","close":4320.0},{"date":"2024-12-30","close":4450.0},{"date":"2025-01-02","close":4430.0},{"date":"2025-01-03","close":4610.0},{"date":"2025-01-06","close":4680.0},{"date":"2025-01-07","close":4650.0},{"date":"2025-01-08","close":4730.0},{"date":"2025-01-09","close":4815.0},{"date":"2025-01-10","close":4720.0},{"date":"2025-01-13","close":4710.0},{"date":"2025-01-14","close":4650.0},{"date":"2025-01-15","close":4600.0},{"date":"2025-01-16","close":4600.0},{"date":"2025-01-17","close":4550.0},{"date":"2025-01-20","close":4500.0},{"date":"2025-01-21","close":4530.0},{"date":"2025-01-22","close":4490.0},{"date":"2025-01-23","close":4370.0},{"date":"2025-01-24","close":4540.0},{"date":"2025-01-31","close":4455.0},{"date":"2025-02-03","close":4300.0},{"date":"2025-02-04","close":4460.0},{"date":"2025-02-05","close":4525.0},{"date":"2025-02-06","close":4490.0},{"date":"2025-02-07","close":4995.0},{"date":"2025-02-10","close":4945.0},{"date":"2025-02-11","close":4840.0},{"date":"2025-02-12","close":5230.0},{"date":"2025-02-13","close":5150.0},{"date":"2025-02-14","close":5030.0},{"date":"2025-02-17","close":5030.0},{"date":"2025-02-18","close":4945.0},{"date":"2025-02-19","close":4920.0},{"date":"2025-02-20","close":4900.0},{"date":"2025-02-21","close":4990.0},{"date":"2025-02-24","close":5190.0},{"date":"2025-02-25","close":5550.0},{"date":"2025-02-26","close":5610.0},{"date":"2025-02-27","close":5700.0},{"date":"2025-02-28","close":5870.0},{"date":"2025-03-04","close":5860.0},{"date":"2025-03-05","close":5820.0},{"date":"2025-03-06","close":5820.0},{"date":"2025-03-07","close":6030.0},{"date":"2025-03-10","close":5840.0},{"date":"2025-03-11","close":5730.0},{"date":"2025-03-12","close":5700.0},{"date":"2025-03-13","close":5600.0},{"date":"2025-03-14","close":5350.0},{"date":"2025-03-17","close":5420.0},{"date":"2025-03-18","close":5620.0},{"date":"2025-03-19","close":5540.0},{"date":"2025-03-20","close":5340.0},{"date":"2025-03-21","close":5320.0},{"date":"2025-03-24","close":5510.0},{"date":"2025-03-25","close":5390.0},{"date":"2025-03-26","close":5380.0},{"date":"2025-03-27","close":5040.0},{"date":"2025-03-28","close":4975.0},{"date":"2025-03-31","close":4820.0},{"date":"2025-04-01","close":4965.0},{"date":"2025-04-02","close":4860.0},{"date":"2025-04-03","close":4750.0},{"date":"2025-04-04","close":4850.0},{"date":"2025-04-07","close":4590.0},{"date":"2025-04-08","close":4700.0},{"date":"2025-04-09","close":4615.0},{"date":"2025-04-10","close":4860.0},{"date":"2025-04-11","close":4905.0},{"date":"2025-04-14","close":5070.0},{"date":"2025-04-15","close":5080.0},{"date":"2025-04-16","close":5100.0},{"date":"2025-04-17","close":5320.0},{"date":"2025-04-18","close":5190.0},{"date":"2025-04-21","close":5240.0},{"date":"2025-04-22","close":5360.0},{"date":"2025-04-23","close":5320.0},{"date":"2025-04-24","close":5240.0},{"date":"2025-04-25","close":5280.0},{"date":"2025-04-28","close":5130.0},{"date":"2025-04-29","close":5160.0},{"date":"2025-04-30","close":5060.0},{"date":"2025-05-02","close":5130.0},{"date":"2025-05-07","close":4965.0},{"date":"2025-05-08","close":4995.0},{"date":"2025-05-09","close":5020.0},{"date":"2025-05-12","close":4970.0},{"date":"2025-05-13","close":5040.0},{"date":"2025-05-14","close":5010.0},{"date":"2025-05-15","close":4995.0},{"date":"2025-05-16","close":4900.0},{"date":"2025-05-19","close":4810.0},{"date":"2025-05-20","close":4875.0},{"date":"2025-05-21","close":4985.0},{"date":"2025-05-22","close":5180.0},{"date":"2025-05-23","close":5040.0},{"date":"2025-05-26","close":5060.0},{"date":"2025-05-27","close":5250.0},{"date":"2025-05-28","close":5160.0},{"date":"2025-05-29","close":5170.0},{"date":"2025-05-30","close":5210.0},{"date":"2025-06-02","close":5070.0},{"date":"2025-06-04","close":5090.0},{"date":"2025-06-05","close":5130.0},{"date":"2025-06-09","close":5100.0},{"date":"2025-06-10","close":5090.0},{"date":"2025-06-11","close":5150.0},{"date":"2025-06-12","close":5150.0},{"date":"2025-06-13","close":5040.0},{"date":"2025-06-16","close":5160.0},{"date":"2025-06-17","close":5260.0},{"date":"2025-06-18","close":5180.0},{"date":"2025-06-19","close":5210.0},{"date":"2025-06-20","close":5330.0},{"date":"2025-06-23","close":5440.0},{"date":"2025-06-24","close":5540.0},{"date":"2025-06-25","close":5410.0},{"date":"2025-06-26","close":5340.0},{"date":"2025-06-27","close":5350.0},{"date":"2025-06-30","close":5440.0},{"date":"2025-07-01","close":5760.0},{"date":"2025-07-02","close":5570.0},{"date":"2025-07-03","close":5890.0},{"date":"2025-07-04","close":5820.0},{"date":"2025-07-07","close":5720.0},{"date":"2025-07-08","close":5900.0},{"date":"2025-07-09","close":5930.0},{"date":"2025-07-10","close":6030.0},{"date":"2025-07-11","close":5640.0},{"date":"2025-07-14","close":5570.0},{"date":"2025-07-15","close":5630.0},{"date":"2025-07-16","close":5590.0},{"date":"2025-07-17","close":5890.0},{"date":"2025-07-18","close":5750.0},{"date":"2025-07-21","close":5730.0},{"date":"2025-07-22","close":5650.0},{"date":"2025-07-23","close":5570.0},{"date":"2025-07-24","close":5450.0},{"date":"2025-07-25","close":5390.0},{"date":"2025-07-28","close":5250.0},{"date":"2025-07-29","close":5200.0},{"date":"2025-07-30","close":5190.0},{"date":"2025-07-31","close":5190.0},{"date":"2025-08-01","close":5050.0},{"date":"2025-08-04","close":5130.0},{"date":"2025-08-05","close":5270.0},{"date":"2025-08-06","close":5300.0},{"date":"2025-08-07","close":5250.0},{"date":"2025-08-08","close":5330.0},{"date":"2025-08-11","close":5300.0},{"date":"2025-08-12","close":5300.0},{"date":"2025-08-13","close":5320.0},{"date":"2025-08-14","close":5340.0},{"date":"2025-08-18","close":5310.0},{"date":"2025-08-19","close":5190.0},{"date":"2025-08-20","close":5170.0},{"date":"2025-08-21","close":5270.0},{"date":"2025-08-22","close":5150.0},{"date":"2025-08-25","close":5240.0},{"date":"2025-08-26","close":5330.0},{"date":"2025-08-27","close":5340.0},{"date":"2025-08-28","close":5210.0},{"date":"2025-08-29","close":5170.0},{"date":"2025-09-01","close":5050.0},{"date":"2025-09-02","close":5100.0},{"date":"2025-09-03","close":5150.0},{"date":"2025-09-04","close":5320.0},{"date":"2025-09-05","close":5410.0},{"date":"2025-09-08","close":5510.0},{"date":"2025-09-09","close":5460.0},{"date":"2025-09-10","close":5470.0},{"date":"2025-09-11","close":5460.0},{"date":"2025-09-12","close":5470.0},{"date":"2025-09-15","close":5540.0},{"date":"2025-09-16","close":5410.0},{"date":"2025-09-17","close":5520.0},{"date":"2025-09-18","close":5520.0},{"date":"2025-09-19","close":5510.0},{"date":"2025-09-22","close":5510.0},{"date":"2025-09-23","close":5650.0},{"date":"2025-09-24","close":5530.0},{"date":"2025-09-25","close":5440.0},{"date":"2025-09-26","close":5230.0},{"date":"2025-09-29","close":5150.0},{"date":"2025-09-30","close":5170.0},{"date":"2025-10-01","close":5160.0},{"date":"2025-10-02","close":5290.0},{"date":"2025-10-10","close":5180.0},{"date":"2025-10-13","close":5100.0},{"date":"2025-10-14","close":5040.0},{"date":"2025-10-15","close":5160.0},{"date":"2025-10-16","close":5140.0},{"date":"2025-10-17","close":5030.0},{"date":"2025-10-20","close":5020.0},{"date":"2025-10-21","close":4985.0},{"date":"2025-10-22","close":5190.0},{"date":"2025-10-23","close":5060.0},{"date":"2025-10-24","close":5030.0},{"date":"2025-10-27","close":5150.0},{"date":"2025-10-28","close":5100.0},{"date":"2025-10-29","close":5000.0},{"date":"2025-10-30","close":4995.0},{"date":"2025-10-31","close":4895.0},{"date":"2025-11-03","close":4820.0},{"date":"2025-11-04","close":5160.0},{"date":"2025-11-05","close":5100.0},{"date":"2025-11-06","close":4930.0},{"date":"2025-11-07","close":4780.0},{"date":"2025-11-10","close":5650.0},{"date":"2025-11-11","close":5380.0},{"date":"2025-11-12","close":5300.0},{"date":"2025-11-13","close":5430.0},{"date":"2025-11-14","close":5290.0},{"date":"2025-11-17","close":5190.0},{"date":"2025-11-18","close":5260.0},{"date":"2025-11-19","close":5600.0},{"date":"2025-11-20","close":5800.0},{"date":"2025-11-21","close":5660.0},{"date":"2025-11-24","close":5600.0},{"date":"2025-11-25","close":5820.0},{"date":"2025-11-26","close":5720.0},{"date":"2025-11-27","close":5630.0},{"date":"2025-11-28","close":5980.0},{"date":"2025-12-01","close":6000.0},{"date":"2025-12-02","close":6080.0},{"date":"2025-12-03","close":5930.0},{"date":"2025-12-04","close":6030.0},{"date":"2025-12-05","close":5870.0},{"date":"2025-12-08","close":5880.0},{"date":"2025-12-09","close":6240.0},{"date":"2025-12-10","close":6240.0},{"date":"2025-12-11","close":6050.0},{"date":"2025-12-12","close":5800.0},{"date":"2025-12-15","close":5780.0},{"date":"2025-12-16","close":5640.0},{"date":"2025-12-17","close":5650.0},{"date":"2025-12-18","close":5680.0},{"date":"2025-12-19","close":5490.0},{"date":"2025-12-22","close":5430.0},{"date":"2025-12-23","close":5340.0},{"date":"2025-12-24","close":5280.0},{"date":"2025-12-26","close":5420.0},{"date":"2025-12-29","close":5220.0},{"date":"2025-12-30","close":5150.0},{"date":"2026-01-02","close":5310.0},{"date":"2026-01-05","close":5310.0},{"date":"2026-01-06","close":5300.0},{"date":"2026-01-07","close":5200.0},{"date":"2026-01-08","close":5190.0},{"date":"2026-01-09","close":5270.0},{"date":"2026-01-12","close":5710.0},{"date":"2026-01-13","close":5540.0},{"date":"2026-01-14","close":5420.0},{"date":"2026-01-15","close":5480.0},{"date":"2026-01-16","close":5440.0},{"date":"2026-01-19","close":5560.0},{"date":"2026-01-20","close":5720.0},{"date":"2026-01-21","close":5670.0},{"date":"2026-01-22","close":5880.0},{"date":"2026-01-23","close":6050.0},{"date":"2026-01-26","close":6070.0},{"date":"2026-01-27","close":6130.0},{"date":"2026-01-28","close":6040.0},{"date":"2026-01-29","close":5970.0},{"date":"2026-01-30","close":5910.0},{"date":"2026-02-02","close":5720.0},{"date":"2026-02-03","close":5720.0},{"date":"2026-02-04","close":5710.0},{"date":"2026-02-05","close":5570.0},{"date":"2026-02-06","close":5310.0},{"date":"2026-02-09","close":5490.0},{"date":"2026-02-10","close":5650.0},{"date":"2026-02-11","close":5490.0},{"date":"2026-02-12","close":5540.0},{"date":"2026-02-13","close":5420.0},{"date":"2026-02-19","close":5550.0},{"date":"2026-02-20","close":5590.0},{"date":"2026-02-23","close":5790.0},{"date":"2026-02-24","close":5740.0},{"date":"2026-02-25","close":5570.0},{"date":"2026-02-26","close":5390.0},{"date":"2026-02-27","close":5390.0},{"date":"2026-03-03","close":5100.0},{"date":"2026-03-04","close":4660.0},{"date":"2026-03-05","close":5030.0},{"date":"2026-03-06","close":5060.0},{"date":"2026-03-09","close":4820.0},{"date":"2026-03-10","close":4950.0},{"date":"2026-03-11","close":5020.0},{"date":"2026-03-12","close":5010.0},{"date":"2026-03-13","close":5030.0},{"date":"2026-03-16","close":4920.0},{"date":"2026-03-17","close":4980.0},{"date":"2026-03-18","close":4980.0},{"date":"2026-03-19","close":4860.0},{"date":"2026-03-20","close":4875.0},{"date":"2026-03-23","close":4715.0},{"date":"2026-03-24","close":4750.0},{"date":"2026-03-25","close":4860.0},{"date":"2026-03-26","close":4775.0},{"date":"2026-03-27","close":4810.0},{"date":"2026-03-30","close":4665.0},{"date":"2026-03-31","close":4465.0},{"date":"2026-04-01","close":4640.0},{"date":"2026-04-02","close":4440.0},{"date":"2026-04-03","close":4465.0},{"date":"2026-04-06","close":4410.0},{"date":"2026-04-07","close":4460.0},{"date":"2026-04-08","close":4545.0},{"date":"2026-04-09","close":4465.0},{"date":"2026-04-10","close":4630.0},{"date":"2026-04-13","close":4790.0},{"date":"2026-04-14","close":4830.0},{"date":"2026-04-15","close":4950.0},{"date":"2026-04-16","close":4950.0},{"date":"2026-04-17","close":4985.0},{"date":"2026-04-20","close":4900.0},{"date":"2026-04-21","close":4845.0},{"date":"2026-04-22","close":4830.0},{"date":"2026-04-23","close":4975.0},{"date":"2026-04-24","close":4950.0},{"date":"2026-04-27","close":4970.0},{"date":"2026-04-28","close":4930.0},{"date":"2026-04-29","close":4850.0},{"date":"2026-04-30","close":4760.0},{"date":"2026-05-04","close":4650.0},{"date":"2026-05-06","close":4520.0},{"date":"2026-05-07","close":4505.0},{"date":"2026-05-08","close":4335.0},{"date":"2026-05-11","close":4075.0},{"date":"2026-05-12","close":4115.0},{"date":"2026-05-13","close":4330.0},{"date":"2026-05-14","close":4305.0},{"date":"2026-05-15","close":4135.0},{"date":"2026-05-18","close":3920.0},{"date":"2026-05-19","close":3840.0},{"date":"2026-05-20","close":3760.0},{"date":"2026-05-21","close":3635.0},{"date":"2026-05-22","close":3875.0},{"date":"2026-05-26","close":3725.0},{"date":"2026-05-27","close":3605.0},{"date":"2026-05-28","close":3580.0},{"date":"2026-05-29","close":3480.0},{"date":"2026-06-01","close":3300.0},{"date":"2026-06-02","close":3250.0},{"date":"2026-06-04","close":3265.0},{"date":"2026-06-05","close":3260.0},{"date":"2026-06-08","close":3050.0},{"date":"2026-06-09","close":3160.0},{"date":"2026-06-10","close":3140.0},{"date":"2026-06-11","close":3230.0},{"date":"2026-06-12","close":3380.0},{"date":"2026-06-15","close":3530.0},{"date":"2026-06-16","close":3380.0},{"date":"2026-06-17","close":3435.0},{"date":"2026-06-18","close":3320.0},{"date":"2026-06-19","close":3250.0},{"date":"2026-06-22","close":3165.0},{"date":"2026-06-23","close":3185.0},{"date":"2026-06-24","close":3250.0},{"date":"2026-06-25","close":3355.0},{"date":"2026-06-26","close":3170.0},{"date":"2026-06-29","close":3495.0},{"date":"2026-06-30","close":3540.0},{"date":"2026-07-01","close":3580.0},{"date":"2026-07-02","close":3455.0},{"date":"2026-07-03","close":3480.0},{"date":"2026-07-06","close":3540.0},{"date":"2026-07-07","close":3430.0},{"date":"2026-07-08","close":3300.0},{"date":"2026-07-09","close":3420.0},{"date":"2026-07-10","close":3470.0},{"date":"2026-07-13","close":3330.0},{"date":"2026-07-14","close":3270.0},{"date":"2026-07-15","close":3270.0},{"date":"2026-07-16","close":3175.0},{"date":"2026-07-20","close":3090.0},{"date":"2026-07-21","close":3100.0},{"date":"2026-07-22","close":3060.0},{"date":"2026-07-23","close":3560.0},{"date":"2026-07-24","close":3685.0},{"date":"2026-07-27","close":3315.0},{"date":"2026-07-28","close":3080.0},{"date":"2026-07-29","close":2975.0},{"date":"2026-07-30","close":3035.0},{"date":"2026-07-31","close":3120.0},{"date":"2026-08-03","close":3180.0},{"date":"2026-08-04","close":3315.0},{"date":"2026-08-05","close":3330.0},{"date":"2026-08-06","close":3330.0},{"date":"2026-08-07","close":3365.0},{"date":"2026-08-10","close":3555.0},{"date":"2026-08-11","close":3580.0},{"date":"2026-08-12","close":3520.0},{"date":"2026-08-13","close":3375.0},{"date":"2026-08-14","close":3430.0},{"date":"2026-08-18","close":3330.0},{"date":"2026-08-19","close":3295.0},{"date":"2026-08-20","close":3370.0},{"date":"2026-08-21","close":3240.0},{"date":"2026-08-24","close":3375.0},{"date":"2026-08-25","close":3395.0},{"date":"2026-08-26","close":3430.0},{"date":"2026-08-27","close":3400.0},{"date":"2026-08-28","close":3430.0},{"date":"2026-08-31","close":3360.0},{"date":"2026-09-01","close":3360.0},{"date":"2026-09-02","close":3570.0},{"date":"2026-09-03","close":3390.0},{"date":"2026-09-04","close":3395.0},{"date":"2026-09-07","close":3410.0},{"date":"2026-09-08","close":3405.0},{"date":"2026-09-09","close":3445.0},{"date":"2026-09-10","close":3530.0},{"date":"2026-09-11","close":3530.0},{"date":"2026-09-14","close":3560.0},{"date":"2026-09-15","close":3600.0},{"date":"2026-09-16","close":3605.0},{"date":"2026-09-17","close":3580.0},{"date":"2026-09-18","close":3545.0},{"date":"2026-09-21","close":3550.0},{"date":"2026-09-22","close":3560.0},{"date":"2026-09-23","close":3565.0},{"date":"2026-09-28","close":3760.0},{"date":"2026-09-29","close":3870.0},{"date":"2026-09-30","close":3850.0},{"date":"2026-10-01","close":3880.0},{"date":"2026-10-02","close":3955.0},{"date":"2026-10-06","close":3985.0},{"date":"2026-10-07","close":4040.0},{"date":"2026-10-08","close":4040.0},{"date":"2026-10-12","close":3925.0},{"date":"2026-10-13","close":3990.0},{"date":"2026-10-14","close":3965.0},{"date":"2026-10-15","close":3785.0},{"date":"2026-10-16","close":3920.0},{"date":"2026-10-19","close":3860.0},{"date":"2026-10-20","close":3885.0},{"date":"2026-10-21","close":3775.0},{"date":"2026-10-22","close":3675.0},{"date":"2026-10-23","close":3565.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-27170.0,"foreign_net":15762.0,"institution_net":11408.0},{"date":"2026-10-21","retail_net":6011.0,"foreign_net":-6848.0,"institution_net":837.0},{"date":"2026-10-20","retail_net":-5829.0,"foreign_net":4591.0,"institution_net":1238.0},{"date":"2026-10-19","retail_net":794.0,"foreign_net":-4080.0,"institution_net":3286.0},{"date":"2026-10-16","retail_net":-17082.0,"foreign_net":11053.0,"institution_net":6029.0},{"date":"2026-10-15","retail_net":-21264.0,"foreign_net":21226.0,"institution_net":38.0},{"date":"2026-10-14","retail_net":4497.0,"foreign_net":-4649.0,"institution_net":152.0},{"date":"2026-10-13","retail_net":-19791.0,"foreign_net":20534.0,"institution_net":-743.0},{"date":"2026-10-12","retail_net":7079.0,"foreign_net":-7508.0,"institution_net":429.0},{"date":"2026-10-08","retail_net":3818.0,"foreign_net":-2606.0,"institution_net":-1212.0},{"date":"2026-10-07","retail_net":11059.0,"foreign_net":-48.0,"institution_net":-11011.0},{"date":"2026-10-06","retail_net":-32165.0,"foreign_net":19725.0,"institution_net":12440.0},{"date":"2026-10-02","retail_net":1354.0,"foreign_net":-1504.0,"institution_net":150.0},{"date":"2026-10-01","retail_net":12242.0,"foreign_net":-2833.0,"institution_net":-9409.0},{"date":"2026-09-30","retail_net":7581.0,"foreign_net":-8169.0,"institution_net":588.0},{"date":"2026-09-29","retail_net":-86.0,"foreign_net":4384.0,"institution_net":-4298.0},{"date":"2026-09-28","retail_net":-26235.0,"foreign_net":13371.0,"institution_net":12864.0},{"date":"2026-09-23","retail_net":9921.0,"foreign_net":-6753.0,"institution_net":-3168.0},{"date":"2026-09-22","retail_net":-2311.0,"foreign_net":-1295.0,"institution_net":3606.0},{"date":"2026-09-21","retail_net":23021.0,"foreign_net":-20359.0,"institution_net":-2662.0},{"date":"2026-09-18","retail_net":19207.0,"foreign_net":-19295.0,"institution_net":88.0},{"date":"2026-09-17","retail_net":7232.0,"foreign_net":-9400.0,"institution_net":2168.0},{"date":"2026-09-16","retail_net":10352.0,"foreign_net":-10791.0,"institution_net":439.0},{"date":"2026-09-15","retail_net":6765.0,"foreign_net":-6591.0,"institution_net":-174.0},{"date":"2026-09-14","retail_net":7300.0,"foreign_net":-6687.0,"institution_net":-613.0},{"date":"2026-09-11","retail_net":8140.0,"foreign_net":-8682.0,"institution_net":542.0},{"date":"2026-09-10","retail_net":-5988.0,"foreign_net":6593.0,"institution_net":-605.0},{"date":"2026-09-09","retail_net":3189.0,"foreign_net":-3687.0,"institution_net":498.0},{"date":"2026-09-08","retail_net":892.0,"foreign_net":-1259.0,"institution_net":367.0},{"date":"2026-09-07","retail_net":5075.0,"foreign_net":1430.0,"institution_net":-6505.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-27170.0,"foreign_net":15762.0,"institution_net":11408.0},"d3":{"retail_net":-26988.0,"foreign_net":13505.0,"institution_net":13483.0},"d7":{"retail_net":-60043.0,"foreign_net":37055.0,"institution_net":22988.0},"d14":{"retail_net":-76447.0,"foreign_net":62815.0,"institution_net":13632.0},"d30":{"retail_net":-2392.0,"foreign_net":-14375.0,"institution_net":16767.0}},"analysis":"최근 5일 외국인 순매수 2.05만, 기관 순매수 2.28만. 30일 누적: 외국인 -1.44만, 기관 1.68만.","foreign_flow":20478.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":22798.0},"insider_trades":[],"price_analysis":{"current":3560.0,"low_30d":3390.0,"support":3469.0,"high_30d":4180.0,"change_1d":-3.1,"change_7d":-8.0,"change_30d":4.3,"resistance":4101.0,"position_in_range":22.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.89,"per":null,"quarter":"2024-Q2"},{"pbr":4.7,"per":null,"quarter":"2024-Q3"},{"pbr":2.35,"per":12.33,"quarter":"2024-Q4"},{"pbr":2.63,"per":8.8,"quarter":"2025-Q1"},{"pbr":2.7,"per":7.51,"quarter":"2025-Q2"},{"pbr":2.28,"per":7.49,"quarter":"2025-Q3"},{"pbr":2.39,"per":null,"quarter":"2025-Q4"},{"pbr":2.06,"per":null,"quarter":"2026-Q1"},{"pbr":1.59,"per":null,"quarter":"2026-Q2"},{"pbr":1.22,"per":null,"quarter":"현재"}],"timeline":[{"close":6470.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6450.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4450.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4820.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5440.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5170.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5150.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4465.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3540.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.84,"pbr_5y_low":1.59,"per_5y_avg":9.03,"per_5y_low":7.49,"current_pbr":1.22,"current_per":null,"pbr_5y_high":4.89,"per_5y_high":12.33,"pbr_5y_median":2.39,"per_5y_median":8.16,"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 58% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +57.9%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"적자 (EPS -200, PBR 1.22x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 2.7%"},"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":2.06,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.67,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-6.65,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.3,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":44.53,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-20.07,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-16.03,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.89,"per":null,"close":6470.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.7,"per":null,"close":6450.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.35,"per":12.33,"close":4450.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.63,"per":8.8,"close":4820.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.7,"per":7.51,"close":5440.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.28,"per":7.49,"close":5170.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.39,"per":null,"close":5150.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.06,"per":null,"close":4465.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.59,"per":null,"close":3540.0,"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":"1.2배"},{"label":"ROE","value":"2.7%"}],"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":78.0,"pbr":null,"per":null,"roa":0.02055693457465187,"roe":0.026722467836698943,"revenue":14928552481.0,"market_cap":null,"net_income":3169613493.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4453104791278926,"total_assets":154187069161.0,"total_equity":118612304536.0,"profit_margin":0.21231887666497196,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":479283634.0,"operating_margin":0.03210516455697886},{"eps":-4.95,"pbr":1.65,"per":null,"roa":-0.0013194866592396149,"roe":-0.0017493354991848513,"revenue":9451702736.0,"market_cap":189600000000.0,"net_income":-201906278.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.34282285663284534,"total_assets":153018809691.0,"total_equity":115418842237.0,"profit_margin":-0.021361894638409627,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3441226054.0,"operating_margin":-0.36408530294683616},{"eps":-267.14,"pbr":null,"per":null,"roa":-0.06855194449770491,"roe":-0.09516625462938473,"revenue":10927017662.0,"market_cap":null,"net_income":-10892605140.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1403661965637628,"total_assets":158895640668.0,"total_equity":114458693183.0,"profit_margin":-0.9968506940260861,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-7846482783.0,"operating_margin":-0.7180809096966205},{"eps":-6.26,"pbr":null,"per":null,"roa":-0.0015406915131522898,"roe":-0.002120215954401507,"revenue":15734023741.0,"market_cap":null,"net_income":-255259008.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.47466284301699785,"total_assets":165678207364.0,"total_equity":120392928593.0,"profit_margin":-0.01622337757981396,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":562234801.0,"operating_margin":0.03573369471503456},{"eps":226.41,"pbr":null,"per":null,"roa":0.05468402156722892,"roe":0.08619153126110564,"revenue":22828756745.0,"market_cap":null,"net_income":9231617537.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.7281111831742898,"total_assets":168817458417.0,"total_equity":107105853695.0,"profit_margin":0.4043854704887478,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":9381968191.0,"operating_margin":0.41097149072977257},{"eps":-214.88,"pbr":null,"per":null,"roa":-0.055998295596016844,"roe":-0.09000475170673515,"revenue":7182567898.0,"market_cap":null,"net_income":-8761753830.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6790010603809262,"total_assets":156464651946.0,"total_equity":97347680693.0,"profit_margin":-1.2198636969989143,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-463306476.0,"operating_margin":-0.0645042946449568},{"eps":684.93,"pbr":null,"per":null,"roa":0.1742966389831642,"roe":0.2768866876841891,"revenue":20641412270.0,"market_cap":null,"net_income":27927712454.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.714524526136021,"total_assets":160230929391.0,"total_equity":100863326755.0,"profit_margin":1.3529942665110095,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5251577247.0,"operating_margin":0.2544194737407859},{"eps":27.53,"pbr":null,"per":null,"roa":0.008484479619807335,"roe":0.015363484237458406,"revenue":8764066478.0,"market_cap":null,"net_income":1122464282.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6074840011043559,"total_assets":132296184598.0,"total_equity":73060528761.0,"profit_margin":0.12807573799419097,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":145183014.0,"operating_margin":0.01656571345783897},{"eps":50.2,"pbr":null,"per":null,"roa":0.014558969341807889,"roe":0.029072950019881784,"revenue":14341947472.0,"market_cap":null,"net_income":2046782751.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.7986255877984155,"total_assets":140585690027.0,"total_equity":70401619017.0,"profit_margin":0.14271302798981553,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":4767851400.0,"operating_margin":0.3324410028211544},{"eps":-401.69,"pbr":null,"per":null,"roa":-0.11755210536314822,"roe":-0.26489952550175266,"revenue":16510899954.0,"market_cap":null,"net_income":-16378928684.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7158947403794559,"total_assets":139333350376.0,"total_equity":61830721112.0,"profit_margin":-0.9920070213999432,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3237011670.0,"operating_margin":0.19605301219306268},{"eps":200.21,"pbr":null,"per":null,"roa":0.039487350386918474,"roe":0.10576237901612023,"revenue":16559264268.0,"market_cap":null,"net_income":8163552911.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7390268652000959,"total_assets":206738432207.0,"total_equity":77187682302.0,"profit_margin":0.4929900736457043,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4412830411.0,"operating_margin":0.26648710592339464},{"eps":6.0,"pbr":null,"per":null,"roa":0.001413700764868244,"roe":0.003320537998647161,"revenue":14642297810.0,"market_cap":null,"net_income":198760715.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6370551059021248,"total_assets":140596029895.0,"total_equity":59857985387.0,"profit_margin":0.013574421008173717,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2007341776.0,"operating_margin":0.13709199212087328}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":360.97,"per":12.33,"date":"2024-12","close":4450.0,"source":"reported"},{"eps":360.97,"per":12.34,"date":"2025-01","close":4455.0,"source":"reported"},{"eps":360.97,"per":16.26,"date":"2025-02","close":5870.0,"source":"reported"},{"eps":547.78,"per":8.8,"date":"2025-03","close":4820.0,"source":"reported"},{"eps":547.78,"per":9.24,"date":"2025-04","close":5060.0,"source":"reported"},{"eps":547.78,"per":9.51,"date":"2025-05","close":5210.0,"source":"reported"},{"eps":723.99,"per":7.51,"date":"2025-06","close":5440.0,"source":"reported"},{"eps":723.99,"per":7.17,"date":"2025-07","close":5190.0,"source":"reported"},{"eps":723.99,"per":7.14,"date":"2025-08","close":5170.0,"source":"reported"},{"eps":690.2,"per":7.49,"date":"2025-09","close":5170.0,"source":"reported"},{"eps":690.2,"per":7.09,"date":"2025-10","close":4895.0,"source":"reported"},{"eps":690.2,"per":8.66,"date":"2025-11","close":5980.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":9.46,"std":2.71,"count":12,"current":8.66,"lower_1sd":6.76,"upper_1sd":12.17},"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":"이수앱지스","phase":"above-fold","symbol_resolved":true}