{"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":"2026-10-23T09:52:20.864272+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.7,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":40.4,"direction":"higher_better","percentile":79}],"summary":"매출 +3.7%","percentile":67},"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":"B","metrics":[{"name":"RSI (14)","unit":"","value":72.4,"direction":null,"percentile":72},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":60.7,"direction":"higher_better","percentile":87}],"summary":"RSI 72","percentile":76},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -314원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -314, PBR 0.43x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-18.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-0.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-14.13,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-13.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -18.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.22,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.21,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-0.5,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.1,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.2x, 순차입금비율 0.2x","percentile":50}},"signals":[],"summary":"티엔엔터테인먼트(131100)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 234.32억. 현재가 3,640원, 전일 대비 -7.7%, 30일 +60.7%. ROE -18.4%. 기술적 시그널: RSI 72(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 1.69만, 기관 순매도 8145.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":301.40191001025005,"grade":"B","trend":"상승","atr_14":407.85714285714283,"rsi_14":72.44094488188976,"sma_20":3196.0,"sma_60":2615.5833333333335,"comment":"상승 추세, RSI 72","analysis":"RSI(14) 72.4로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(301.40)가 시그널선(229.33)을 상회합니다(골든크로스). 현재가가 SMA20(3196)과 SMA60(2616) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2411~3981 (현재 위치 78%).","bb_lower":2410.668222978339,"bb_upper":3981.331777021661,"macd_signal":229.33279192970116},"change_pct":-5.45,"chart_data":[{"date":"2024-10-23","open":1521,"high":1552,"low":1521,"close":1544,"volume":99166,"rsi_14":40.77,"sma_20":1542.15,"sma_60":1566.07,"sma_120":1670.83},{"date":"2024-10-24","open":1590,"high":1599,"low":1531,"close":1568,"volume":39270,"rsi_14":49.43,"sma_20":1542.05,"sma_60":1565.03,"sma_120":1669.06},{"date":"2024-10-25","open":1567,"high":1567,"low":1521,"close":1540,"volume":9556,"rsi_14":50.0,"sma_20":1541.05,"sma_60":1564.4,"sma_120":1667.2},{"date":"2024-10-28","open":1540,"high":1575,"low":1534,"close":1550,"volume":55253,"rsi_14":53.85,"sma_20":1539.5,"sma_60":1564.68,"sma_120":1665.34},{"date":"2024-10-29","open":1550,"high":1588,"low":1540,"close":1540,"volume":35554,"rsi_14":54.69,"sma_20":1537.55,"sma_60":1563.3,"sma_120":1663.4},{"date":"2024-10-30","open":1574,"high":1574,"low":1479,"close":1523,"volume":49958,"rsi_14":54.26,"sma_20":1534.35,"sma_60":1562.0,"sma_120":1661.3},{"date":"2024-10-31","open":1532,"high":1595,"low":1521,"close":1570,"volume":34566,"rsi_14":66.55,"sma_20":1533.25,"sma_60":1561.72,"sma_120":1659.56},{"date":"2024-11-01","open":1570,"high":1592,"low":1530,"close":1560,"volume":33301,"rsi_14":54.39,"sma_20":1532.7,"sma_60":1560.75,"sma_120":1657.53},{"date":"2024-11-04","open":1576,"high":1576,"low":1528,"close":1550,"volume":21951,"rsi_14":54.39,"sma_20":1533.2,"sma_60":1560.22,"sma_120":1655.28},{"date":"2024-11-05","open":1557,"high":1600,"low":1533,"close":1550,"volume":24312,"rsi_14":57.94,"sma_20":1534.2,"sma_60":1560.4,"sma_120":1652.92},{"date":"2024-11-06","open":1535,"high":1560,"low":1521,"close":1557,"volume":60824,"rsi_14":55.67,"sma_20":1536.25,"sma_60":1562.2,"sma_120":1649.88},{"date":"2024-11-07","open":1556,"high":1556,"low":1525,"close":1533,"volume":50776,"rsi_14":53.3,"sma_20":1537.85,"sma_60":1563.58,"sma_120":1645.83},{"date":"2024-11-08","open":1533,"high":1578,"low":1471,"close":1508,"volume":66576,"rsi_14":46.78,"sma_20":1539.4,"sma_60":1563.43,"sma_120":1641.92},{"date":"2024-11-11","open":1530,"high":1550,"low":1493,"close":1507,"volume":66247,"rsi_14":44.2,"sma_20":1537.75,"sma_60":1563.5,"sma_120":1638.24},{"date":"2024-11-12","open":1507,"high":1516,"low":1431,"close":1444,"volume":57071,"rsi_14":31.88,"sma_20":1533.45,"sma_60":1562.65,"sma_120":1634.28},{"date":"2024-11-13","open":1444,"high":1494,"low":1375,"close":1491,"volume":42942,"rsi_14":37.12,"sma_20":1532.2,"sma_60":1561.53,"sma_120":1630.75},{"date":"2024-11-14","open":1489,"high":1502,"low":1450,"close":1469,"volume":44805,"rsi_14":37.88,"sma_20":1528.95,"sma_60":1560.75,"sma_120":1626.98},{"date":"2024-11-15","open":1513,"high":1515,"low":1401,"close":1478,"volume":33214,"rsi_14":37.67,"sma_20":1526.9,"sma_60":1559.2,"sma_120":1623.25},{"date":"2024-11-18","open":1471,"high":1472,"low":1292,"close":1413,"volume":76089,"rsi_14":31.7,"sma_20":1521.4,"sma_60":1555.22,"sma_120":1618.97},{"date":"2024-11-19","open":1393,"high":1393,"low":1334,"close":1389,"volume":58881,"rsi_14":31.07,"sma_20":1514.2,"sma_60":1551.73,"sma_120":1614.55},{"date":"2024-11-20","open":1389,"high":1445,"low":1373,"close":1397,"volume":31282,"rsi_14":22.54,"sma_20":1506.85,"sma_60":1548.02,"sma_120":1610.28},{"date":"2024-11-21","open":1431,"high":1448,"low":1383,"close":1448,"volume":66046,"rsi_14":34.27,"sma_20":1500.85,"sma_60":1544.7,"sma_120":1606.41},{"date":"2024-11-22","open":1411,"high":1500,"low":1411,"close":1493,"volume":45097,"rsi_14":42.71,"sma_20":1498.5,"sma_60":1542.37,"sma_120":1602.91},{"date":"2024-11-25","open":1493,"high":1493,"low":1432,"close":1490,"volume":38040,"rsi_14":42.39,"sma_20":1495.5,"sma_60":1540.02,"sma_120":1599.38},{"date":"2024-11-26","open":1490,"high":1514,"low":1477,"close":1482,"volume":10424,"rsi_14":40.51,"sma_20":1492.6,"sma_60":1537.6,"sma_120":1595.14},{"date":"2024-11-27","open":1482,"high":1515,"low":1461,"close":1514,"volume":46895,"rsi_14":47.64,"sma_20":1492.15,"sma_60":1535.62,"sma_120":1591.39},{"date":"2024-11-28","open":1509,"high":1544,"low":1509,"close":1538,"volume":61521,"rsi_14":53.73,"sma_20":1490.55,"sma_60":1534.63,"sma_120":1587.83},{"date":"2024-11-29","open":1538,"high":1543,"low":1493,"close":1531,"volume":43951,"rsi_14":52.94,"sma_20":1489.1,"sma_60":1533.6,"sma_120":1584.36},{"date":"2024-12-02","open":1528,"high":1531,"low":1484,"close":1518,"volume":29821,"rsi_14":60.34,"sma_20":1487.5,"sma_60":1531.93,"sma_120":1580.78},{"date":"2024-12-03","open":1518,"high":1518,"low":1476,"close":1478,"volume":59189,"rsi_14":48.15,"sma_20":1483.9,"sma_60":1529.88,"sma_120":1577.07},{"date":"2024-12-04","open":1470,"high":1478,"low":1324,"close":1449,"volume":96413,"rsi_14":47.21,"sma_20":1478.5,"sma_60":1527.52,"sma_120":1573.35},{"date":"2024-12-05","open":1449,"high":1449,"low":1403,"close":1439,"volume":152806,"rsi_14":44.57,"sma_20":1473.8,"sma_60":1525.45,"sma_120":1569.58},{"date":"2024-12-06","open":1439,"high":1439,"low":1369,"close":1424,"volume":23404,"rsi_14":51.78,"sma_20":1469.6,"sma_60":1523.13,"sma_120":1564.83},{"date":"2024-12-09","open":1385,"high":1388,"low":1300,"close":1360,"volume":80683,"rsi_14":45.85,"sma_20":1462.25,"sma_60":1520.07,"sma_120":1560.1},{"date":"2024-12-10","open":1358,"high":1428,"low":1358,"close":1399,"volume":58022,"rsi_14":50.26,"sma_20":1460.0,"sma_60":1516.75,"sma_120":1556.34},{"date":"2024-12-11","open":1351,"high":1450,"low":1351,"close":1418,"volume":35026,"rsi_14":45.69,"sma_20":1456.35,"sma_60":1514.47,"sma_120":1553.2},{"date":"2024-12-12","open":1434,"high":1434,"low":1372,"close":1393,"volume":85315,"rsi_14":34.76,"sma_20":1452.55,"sma_60":1511.55,"sma_120":1550.09},{"date":"2024-12-13","open":1393,"high":1405,"low":1366,"close":1396,"volume":113179,"rsi_14":35.67,"sma_20":1448.45,"sma_60":1508.32,"sma_120":1547.17},{"date":"2024-12-16","open":1396,"high":1450,"low":1336,"close":1360,"volume":139601,"rsi_14":32.87,"sma_20":1445.8,"sma_60":1504.28,"sma_120":1543.58},{"date":"2024-12-17","open":1369,"high":1376,"low":1329,"close":1364,"volume":46327,"rsi_14":27.13,"sma_20":1444.55,"sma_60":1500.9,"sma_120":1540.37},{"date":"2024-12-18","open":1359,"high":1364,"low":1332,"close":1341,"volume":71380,"rsi_14":19.88,"sma_20":1441.75,"sma_60":1496.92,"sma_120":1537.22},{"date":"2024-12-19","open":1340,"high":1362,"low":1332,"close":1345,"volume":47262,"rsi_14":21.3,"sma_20":1436.6,"sma_60":1493.17,"sma_120":1534.46},{"date":"2024-12-20","open":1345,"high":1345,"low":1311,"close":1336,"volume":94155,"rsi_14":21.56,"sma_20":1428.75,"sma_60":1489.43,"sma_120":1532.15},{"date":"2024-12-23","open":1336,"high":1345,"low":1256,"close":1303,"volume":105325,"rsi_14":22.04,"sma_20":1419.4,"sma_60":1484.8,"sma_120":1529.54},{"date":"2024-12-24","open":1303,"high":1315,"low":1290,"close":1300,"volume":23980,"rsi_14":24.04,"sma_20":1410.3,"sma_60":1480.15,"sma_120":1527.04},{"date":"2024-12-26","open":1299,"high":1317,"low":1255,"close":1315,"volume":52427,"rsi_14":28.77,"sma_20":1400.35,"sma_60":1475.62,"sma_120":1524.67},{"date":"2024-12-27","open":1315,"high":1315,"low":1268,"close":1284,"volume":79105,"rsi_14":27.27,"sma_20":1387.65,"sma_60":1470.48,"sma_120":1522.21},{"date":"2024-12-30","open":1284,"high":1302,"low":1263,"close":1280,"volume":55233,"rsi_14":33.87,"sma_20":1375.1,"sma_60":1465.63,"sma_120":1519.83},{"date":"2025-01-02","open":1280,"high":1316,"low":1259,"close":1314,"volume":27566,"rsi_14":32.51,"sma_20":1364.9,"sma_60":1461.87,"sma_120":1518.11},{"date":"2025-01-03","open":1314,"high":1354,"low":1300,"close":1352,"volume":27064,"rsi_14":37.4,"sma_20":1358.6,"sma_60":1458.9,"sma_120":1516.96},{"date":"2025-01-06","open":1341,"high":1350,"low":1313,"close":1313,"volume":44850,"rsi_14":35.51,"sma_20":1351.8,"sma_60":1455.52,"sma_120":1515.57},{"date":"2025-01-07","open":1313,"high":1349,"low":1301,"close":1341,"volume":24348,"rsi_14":40.86,"sma_20":1346.9,"sma_60":1452.85,"sma_120":1514.31},{"date":"2025-01-08","open":1341,"high":1349,"low":1334,"close":1344,"volume":47322,"rsi_14":47.01,"sma_20":1342.9,"sma_60":1450.63,"sma_120":1513.27},{"date":"2025-01-09","open":1351,"high":1357,"low":1220,"close":1320,"volume":139396,"rsi_14":42.36,"sma_20":1340.9,"sma_60":1446.97,"sma_120":1512.18},{"date":"2025-01-10","open":1300,"high":1355,"low":1300,"close":1329,"volume":13017,"rsi_14":47.81,"sma_20":1337.4,"sma_60":1443.62,"sma_120":1510.88},{"date":"2025-01-13","open":1316,"high":1337,"low":1291,"close":1325,"volume":58497,"rsi_14":46.35,"sma_20":1332.75,"sma_60":1440.43,"sma_120":1509.02},{"date":"2025-01-14","open":1320,"high":1340,"low":1308,"close":1329,"volume":20044,"rsi_14":48.7,"sma_20":1329.55,"sma_60":1437.02,"sma_120":1506.14},{"date":"2025-01-15","open":1329,"high":1329,"low":1317,"close":1329,"volume":14436,"rsi_14":55.51,"sma_20":1326.2,"sma_60":1433.85,"sma_120":1502.97},{"date":"2025-01-16","open":1329,"high":1363,"low":1315,"close":1326,"volume":37528,"rsi_14":55.51,"sma_20":1324.5,"sma_60":1430.57,"sma_120":1500.22},{"date":"2025-01-17","open":1326,"high":1328,"low":1250,"close":1313,"volume":37138,"rsi_14":49.57,"sma_20":1321.95,"sma_60":1426.9,"sma_120":1497.31},{"date":"2025-01-20","open":1300,"high":1310,"low":1280,"close":1305,"volume":31011,"rsi_14":54.98,"sma_20":1320.15,"sma_60":1422.92,"sma_120":1494.49},{"date":"2025-01-21","open":1305,"high":1305,"low":1272,"close":1295,"volume":17081,"rsi_14":53.46,"sma_20":1317.65,"sma_60":1418.37,"sma_120":1491.7},{"date":"2025-01-22","open":1290,"high":1290,"low":1270,"close":1283,"volume":16263,"rsi_14":42.05,"sma_20":1315.0,"sma_60":1414.08,"sma_120":1489.24},{"date":"2025-01-23","open":1283,"high":1298,"low":1273,"close":1280,"volume":21653,"rsi_14":27.5,"sma_20":1313.85,"sma_60":1409.58,"sma_120":1487.13},{"date":"2025-01-24","open":1280,"high":1290,"low":1272,"close":1288,"volume":10296,"rsi_14":40.31,"sma_20":1313.25,"sma_60":1405.38,"sma_120":1484.34},{"date":"2025-01-31","open":1288,"high":1344,"low":1280,"close":1291,"volume":32744,"rsi_14":25.96,"sma_20":1312.05,"sma_60":1401.52,"sma_120":1481.76},{"date":"2025-02-03","open":1282,"high":1291,"low":1249,"close":1258,"volume":34363,"rsi_14":17.91,"sma_20":1310.75,"sma_60":1396.32,"sma_120":1479.02},{"date":"2025-02-04","open":1258,"high":1295,"low":1257,"close":1294,"volume":21843,"rsi_14":41.1,"sma_20":1311.45,"sma_60":1391.88,"sma_120":1476.32},{"date":"2025-02-05","open":1294,"high":1335,"low":1281,"close":1319,"volume":26898,"rsi_14":46.91,"sma_20":1311.7,"sma_60":1388.03,"sma_120":1474.12},{"date":"2025-02-06","open":1319,"high":1363,"low":1317,"close":1359,"volume":39332,"rsi_14":58.59,"sma_20":1312.05,"sma_60":1384.85,"sma_120":1472.62},{"date":"2025-02-07","open":1359,"high":1409,"low":1354,"close":1395,"volume":69494,"rsi_14":64.35,"sma_20":1316.15,"sma_60":1382.15,"sma_120":1472.17},{"date":"2025-02-10","open":1395,"high":1500,"low":1395,"close":1493,"volume":181409,"rsi_14":75.0,"sma_20":1323.75,"sma_60":1381.48,"sma_120":1472.53},{"date":"2025-02-11","open":1493,"high":1509,"low":1463,"close":1506,"volume":118335,"rsi_14":76.63,"sma_20":1331.85,"sma_60":1381.45,"sma_120":1472.44},{"date":"2025-02-12","open":1506,"high":1528,"low":1493,"close":1527,"volume":216615,"rsi_14":80.92,"sma_20":1342.2,"sma_60":1381.78,"sma_120":1472.64},{"date":"2025-02-13","open":1527,"high":1533,"low":1510,"close":1528,"volume":46343,"rsi_14":82.89,"sma_20":1352.15,"sma_60":1383.18,"sma_120":1472.92},{"date":"2025-02-14","open":1528,"high":1535,"low":1521,"close":1530,"volume":37856,"rsi_14":85.5,"sma_20":1362.4,"sma_60":1383.83,"sma_120":1472.68},{"date":"2025-02-17","open":1530,"high":1537,"low":1518,"close":1523,"volume":34999,"rsi_14":86.81,"sma_20":1372.1,"sma_60":1384.73,"sma_120":1472.74},{"date":"2025-02-18","open":1510,"high":1534,"low":1494,"close":1512,"volume":22020,"rsi_14":84.73,"sma_20":1381.25,"sma_60":1385.3,"sma_120":1472.25},{"date":"2025-02-19","open":1555,"high":1555,"low":1467,"close":1520,"volume":54047,"rsi_14":84.73,"sma_20":1390.95,"sma_60":1387.08,"sma_120":1471.15},{"date":"2025-02-20","open":1514,"high":1522,"low":1498,"close":1499,"volume":31459,"rsi_14":79.55,"sma_20":1400.25,"sma_60":1388.92,"sma_120":1470.33},{"date":"2025-02-21","open":1500,"high":1541,"low":1486,"close":1534,"volume":56538,"rsi_14":88.98,"sma_20":1411.7,"sma_60":1391.2,"sma_120":1469.61},{"date":"2025-02-24","open":1516,"high":1539,"low":1516,"close":1536,"volume":29447,"rsi_14":87.81,"sma_20":1423.75,"sma_60":1392.67,"sma_120":1468.68},{"date":"2025-02-25","open":1536,"high":1640,"low":1466,"close":1604,"volume":134218,"rsi_14":89.26,"sma_20":1439.8,"sma_60":1394.52,"sma_120":1468.44},{"date":"2025-02-26","open":1585,"high":1665,"low":1585,"close":1651,"volume":117042,"rsi_14":89.46,"sma_20":1458.35,"sma_60":1397.2,"sma_120":1468.61},{"date":"2025-02-27","open":1668,"high":1675,"low":1639,"close":1651,"volume":139330,"rsi_14":88.32,"sma_20":1476.5,"sma_60":1400.02,"sma_120":1468.81},{"date":"2025-02-28","open":1655,"high":1660,"low":1616,"close":1616,"volume":91149,"rsi_14":72.69,"sma_20":1492.75,"sma_60":1401.72,"sma_120":1468.67},{"date":"2025-03-04","open":1734,"high":1734,"low":1586,"close":1606,"volume":56301,"rsi_14":68.66,"sma_20":1510.15,"sma_60":1402.85,"sma_120":1468.74},{"date":"2025-03-05","open":1654,"high":1654,"low":1525,"close":1600,"volume":52632,"rsi_14":64.43,"sma_20":1525.45,"sma_60":1404.0,"sma_120":1468.8},{"date":"2025-03-06","open":1601,"high":1615,"low":1583,"close":1610,"volume":29974,"rsi_14":65.65,"sma_20":1540.0,"sma_60":1405.53,"sma_120":1468.73},{"date":"2025-03-07","open":1593,"high":1679,"low":1593,"close":1634,"volume":139668,"rsi_14":68.31,"sma_20":1553.75,"sma_60":1408.13,"sma_120":1469.01},{"date":"2025-03-10","open":1634,"high":1634,"low":1568,"close":1610,"volume":43166,"rsi_14":64.45,"sma_20":1564.5,"sma_60":1410.82,"sma_120":1469.17},{"date":"2025-03-11","open":1510,"high":1600,"low":1510,"close":1584,"volume":26156,"rsi_14":61.39,"sma_20":1569.05,"sma_60":1413.23,"sma_120":1469.34},{"date":"2025-03-12","open":1584,"high":1611,"low":1583,"close":1595,"volume":24442,"rsi_14":61.76,"sma_20":1573.5,"sma_60":1416.08,"sma_120":1469.61},{"date":"2025-03-13","open":1590,"high":1590,"low":1497,"close":1550,"volume":105843,"rsi_14":57.43,"sma_20":1574.65,"sma_60":1419.25,"sma_120":1469.66},{"date":"2025-03-14","open":1545,"high":1567,"low":1522,"close":1557,"volume":17833,"rsi_14":53.65,"sma_20":1576.1,"sma_60":1421.88,"sma_120":1469.32},{"date":"2025-03-17","open":1557,"high":1592,"low":1557,"close":1587,"volume":23604,"rsi_14":57.43,"sma_20":1578.95,"sma_60":1424.7,"sma_120":1469.58},{"date":"2025-03-18","open":1587,"high":1648,"low":1587,"close":1610,"volume":17014,"rsi_14":51.01,"sma_20":1583.3,"sma_60":1428.32,"sma_120":1469.93},{"date":"2025-03-19","open":1610,"high":1658,"low":1608,"close":1648,"volume":28938,"rsi_14":49.48,"sma_20":1590.1,"sma_60":1432.52,"sma_120":1470.42},{"date":"2025-03-20","open":1648,"high":1649,"low":1611,"close":1643,"volume":17151,"rsi_14":48.64,"sma_20":1596.25,"sma_60":1437.23,"sma_120":1470.76},{"date":"2025-03-21","open":1635,"high":1654,"low":1610,"close":1639,"volume":13850,"rsi_14":54.37,"sma_20":1603.25,"sma_60":1441.82,"sma_120":1471.36},{"date":"2025-03-24","open":1639,"high":1668,"low":1613,"close":1636,"volume":28543,"rsi_14":55.86,"sma_20":1608.35,"sma_60":1446.73,"sma_120":1471.83},{"date":"2025-03-25","open":1622,"high":1653,"low":1597,"close":1633,"volume":24972,"rsi_14":56.52,"sma_20":1613.2,"sma_60":1451.53,"sma_120":1472.35},{"date":"2025-03-26","open":1626,"high":1638,"low":1610,"close":1628,"volume":38513,"rsi_14":53.63,"sma_20":1614.4,"sma_60":1456.4,"sma_120":1472.92},{"date":"2025-03-27","open":1612,"high":1633,"low":1612,"close":1628,"volume":10504,"rsi_14":48.66,"sma_20":1613.25,"sma_60":1461.82,"sma_120":1473.31},{"date":"2025-03-28","open":1628,"high":1644,"low":1614,"close":1628,"volume":19670,"rsi_14":54.5,"sma_20":1612.1,"sma_60":1467.28,"sma_120":1473.72},{"date":"2025-03-31","open":1628,"high":1628,"low":1601,"close":1612,"volume":22155,"rsi_14":57.37,"sma_20":1611.9,"sma_60":1472.23,"sma_120":1473.92},{"date":"2025-04-01","open":1612,"high":1632,"low":1608,"close":1631,"volume":62008,"rsi_14":59.09,"sma_20":1613.15,"sma_60":1478.02,"sma_120":1474.25},{"date":"2025-04-02","open":1631,"high":1637,"low":1624,"close":1628,"volume":7703,"rsi_14":75.0,"sma_20":1614.55,"sma_60":1483.82,"sma_120":1474.72},{"date":"2025-04-03","open":1638,"high":1639,"low":1374,"close":1450,"volume":415679,"rsi_14":33.64,"sma_20":1606.55,"sma_60":1486.08,"sma_120":1473.97},{"date":"2025-04-04","open":1450,"high":1558,"low":1436,"close":1522,"volume":56491,"rsi_14":41.19,"sma_20":1600.95,"sma_60":1488.92,"sma_120":1473.91},{"date":"2025-04-07","open":1521,"high":1521,"low":1488,"close":1489,"volume":11792,"rsi_14":34.04,"sma_20":1594.9,"sma_60":1491.85,"sma_120":1473.68},{"date":"2025-04-08","open":1489,"high":1519,"low":1453,"close":1506,"volume":36415,"rsi_14":30.17,"sma_20":1591.0,"sma_60":1494.6,"sma_120":1473.72},{"date":"2025-04-09","open":1506,"high":1506,"low":1481,"close":1495,"volume":13059,"rsi_14":29.67,"sma_20":1586.0,"sma_60":1497.12,"sma_120":1473.88},{"date":"2025-04-10","open":1540,"high":1550,"low":1489,"close":1496,"volume":17445,"rsi_14":30.19,"sma_20":1583.3,"sma_60":1500.05,"sma_120":1473.51},{"date":"2025-04-11","open":1500,"high":1535,"low":1446,"close":1496,"volume":13291,"rsi_14":30.45,"sma_20":1580.25,"sma_60":1502.83,"sma_120":1473.22},{"date":"2025-04-14","open":1480,"high":1539,"low":1480,"close":1515,"volume":16549,"rsi_14":34.22,"sma_20":1576.65,"sma_60":1506.0,"sma_120":1473.22},{"date":"2025-04-15","open":1529,"high":1529,"low":1503,"close":1510,"volume":15334,"rsi_14":34.22,"sma_20":1571.65,"sma_60":1509.02,"sma_120":1473.02},{"date":"2025-04-16","open":1505,"high":1586,"low":1450,"close":1505,"volume":73144,"rsi_14":33.77,"sma_20":1564.5,"sma_60":1511.95,"sma_120":1472.9},{"date":"2025-04-17","open":1495,"high":1508,"low":1477,"close":1505,"volume":19002,"rsi_14":33.77,"sma_20":1557.6,"sma_60":1514.93,"sma_120":1472.75},{"date":"2025-04-18","open":1505,"high":1510,"low":1488,"close":1496,"volume":17101,"rsi_14":34.41,"sma_20":1550.45,"sma_60":1517.98,"sma_120":1472.44},{"date":"2025-04-21","open":1496,"high":1511,"low":1477,"close":1490,"volume":9215,"rsi_14":30.36,"sma_20":1543.15,"sma_60":1521.07,"sma_120":1471.99},{"date":"2025-04-22","open":1491,"high":1517,"low":1400,"close":1493,"volume":45651,"rsi_14":31.2,"sma_20":1536.15,"sma_60":1524.37,"sma_120":1471.37},{"date":"2025-04-23","open":1482,"high":1497,"low":1482,"close":1493,"volume":5743,"rsi_14":61.88,"sma_20":1529.4,"sma_60":1527.87,"sma_120":1470.97},{"date":"2025-04-24","open":1490,"high":1490,"low":1470,"close":1475,"volume":7067,"rsi_14":31.5,"sma_20":1521.75,"sma_60":1531.12,"sma_120":1470.35},{"date":"2025-04-25","open":1476,"high":1483,"low":1472,"close":1481,"volume":5327,"rsi_14":46.0,"sma_20":1514.4,"sma_60":1534.33,"sma_120":1469.86},{"date":"2025-04-28","open":1483,"high":1483,"low":1463,"close":1464,"volume":18361,"rsi_14":29.0,"sma_20":1507.0,"sma_60":1537.22,"sma_120":1469.37},{"date":"2025-04-29","open":1464,"high":1482,"low":1459,"close":1462,"volume":27027,"rsi_14":31.87,"sma_20":1498.55,"sma_60":1540.62,"sma_120":1468.47},{"date":"2025-04-30","open":1462,"high":1522,"low":1446,"close":1448,"volume":23350,"rsi_14":26.92,"sma_20":1489.55,"sma_60":1543.18,"sma_120":1467.53},{"date":"2025-05-02","open":1448,"high":1448,"low":1428,"close":1439,"volume":18802,"rsi_14":24.78,"sma_20":1489.0,"sma_60":1545.18,"sma_120":1466.61},{"date":"2025-05-07","open":1482,"high":1490,"low":1433,"close":1436,"volume":7875,"rsi_14":9.28,"sma_20":1484.7,"sma_60":1546.47,"sma_120":1465.66},{"date":"2025-05-08","open":1436,"high":1493,"low":1420,"close":1428,"volume":30783,"rsi_14":9.0,"sma_20":1481.65,"sma_60":1547.02,"sma_120":1464.58},{"date":"2025-05-09","open":1437,"high":1448,"low":1418,"close":1423,"volume":10302,"rsi_14":9.0,"sma_20":1477.5,"sma_60":1545.85,"sma_120":1463.67},{"date":"2025-05-12","open":1423,"high":1450,"low":1415,"close":1427,"volume":31194,"rsi_14":12.5,"sma_20":1474.1,"sma_60":1544.53,"sma_120":1462.99},{"date":"2025-05-13","open":1434,"high":1443,"low":1401,"close":1414,"volume":15275,"rsi_14":12.04,"sma_20":1470.0,"sma_60":1542.65,"sma_120":1462.22},{"date":"2025-05-14","open":1414,"high":1414,"low":1333,"close":1390,"volume":22518,"rsi_14":10.32,"sma_20":1464.7,"sma_60":1540.35,"sma_120":1461.77},{"date":"2025-05-15","open":1379,"high":1379,"low":1350,"close":1368,"volume":24224,"rsi_14":6.9,"sma_20":1457.35,"sma_60":1537.65,"sma_120":1460.74},{"date":"2025-05-16","open":1354,"high":1397,"low":1354,"close":1390,"volume":32889,"rsi_14":19.16,"sma_20":1451.35,"sma_60":1535.43,"sma_120":1460.08},{"date":"2025-05-19","open":1400,"high":1429,"low":1369,"close":1375,"volume":22541,"rsi_14":19.51,"sma_20":1444.85,"sma_60":1533.15,"sma_120":1459.22},{"date":"2025-05-20","open":1375,"high":1379,"low":1360,"close":1378,"volume":18310,"rsi_14":18.01,"sma_20":1438.5,"sma_60":1530.78,"sma_120":1458.93},{"date":"2025-05-21","open":1372,"high":1395,"low":1367,"close":1394,"volume":9512,"rsi_14":28.12,"sma_20":1433.4,"sma_60":1529.03,"sma_120":1458.97},{"date":"2025-05-22","open":1452,"high":1452,"low":1379,"close":1400,"volume":6169,"rsi_14":31.1,"sma_20":1428.9,"sma_60":1526.8,"sma_120":1459.0},{"date":"2025-05-23","open":1400,"high":1406,"low":1386,"close":1399,"volume":13895,"rsi_14":33.77,"sma_20":1424.2,"sma_60":1524.52,"sma_120":1458.59},{"date":"2025-05-26","open":1399,"high":1416,"low":1368,"close":1380,"volume":41868,"rsi_14":31.68,"sma_20":1418.55,"sma_60":1520.78,"sma_120":1457.65},{"date":"2025-05-27","open":1400,"high":1400,"low":1381,"close":1393,"volume":28738,"rsi_14":37.43,"sma_20":1414.45,"sma_60":1516.48,"sma_120":1456.84},{"date":"2025-05-28","open":1393,"high":1393,"low":1379,"close":1388,"volume":19230,"rsi_14":38.1,"sma_20":1409.8,"sma_60":1512.1,"sma_120":1456.06},{"date":"2025-05-29","open":1396,"high":1396,"low":1378,"close":1380,"volume":9330,"rsi_14":37.43,"sma_20":1405.6,"sma_60":1508.17,"sma_120":1454.94},{"date":"2025-05-30","open":1390,"high":1395,"low":1377,"close":1378,"volume":21602,"rsi_14":35.5,"sma_20":1401.4,"sma_60":1504.37,"sma_120":1453.61},{"date":"2025-06-02","open":1390,"high":1394,"low":1363,"close":1391,"volume":15111,"rsi_14":43.2,"sma_20":1398.55,"sma_60":1500.88,"sma_120":1452.44},{"date":"2025-06-04","open":1400,"high":1400,"low":1370,"close":1394,"volume":28111,"rsi_14":51.35,"sma_20":1396.3,"sma_60":1497.28,"sma_120":1451.41},{"date":"2025-06-05","open":1400,"high":1408,"low":1385,"close":1399,"volume":23568,"rsi_14":61.83,"sma_20":1394.45,"sma_60":1493.37,"sma_120":1450.75},{"date":"2025-06-09","open":1405,"high":1413,"low":1396,"close":1410,"volume":25406,"rsi_14":58.33,"sma_20":1393.55,"sma_60":1490.03,"sma_120":1450.42},{"date":"2025-06-10","open":1410,"high":1472,"low":1400,"close":1459,"volume":59940,"rsi_14":77.27,"sma_20":1395.35,"sma_60":1487.95,"sma_120":1450.59},{"date":"2025-06-11","open":1460,"high":1500,"low":1459,"close":1487,"volume":45771,"rsi_14":80.45,"sma_20":1398.35,"sma_60":1486.15,"sma_120":1451.12},{"date":"2025-06-12","open":1487,"high":1526,"low":1470,"close":1485,"volume":32433,"rsi_14":77.58,"sma_20":1401.9,"sma_60":1485.07,"sma_120":1452.16},{"date":"2025-06-13","open":1485,"high":1800,"low":1477,"close":1576,"volume":2459373,"rsi_14":85.2,"sma_20":1411.2,"sma_60":1485.38,"sma_120":1453.63},{"date":"2025-06-16","open":1582,"high":1582,"low":1500,"close":1531,"volume":191678,"rsi_14":72.45,"sma_20":1419.35,"sma_60":1484.45,"sma_120":1454.58},{"date":"2025-06-17","open":1529,"high":1572,"low":1469,"close":1565,"volume":117566,"rsi_14":79.94,"sma_20":1428.1,"sma_60":1483.7,"sma_120":1456.01},{"date":"2025-06-18","open":1560,"high":1606,"low":1536,"close":1588,"volume":47931,"rsi_14":80.56,"sma_20":1438.75,"sma_60":1482.7,"sma_120":1457.61},{"date":"2025-06-19","open":1573,"high":1577,"low":1535,"close":1535,"volume":42839,"rsi_14":70.03,"sma_20":1446.6,"sma_60":1480.9,"sma_120":1459.07},{"date":"2025-06-20","open":1535,"high":1605,"low":1505,"close":1562,"volume":73355,"rsi_14":73.58,"sma_20":1455.0,"sma_60":1479.62,"sma_120":1460.72},{"date":"2025-06-23","open":1563,"high":2030,"low":1563,"close":1878,"volume":5144165,"rsi_14":85.71,"sma_20":1478.9,"sma_60":1483.65,"sma_120":1465.19},{"date":"2025-06-24","open":1875,"high":1881,"low":1721,"close":1864,"volume":753051,"rsi_14":83.74,"sma_20":1502.15,"sma_60":1487.5,"sma_120":1469.52},{"date":"2025-06-25","open":1864,"high":1878,"low":1770,"close":1858,"volume":230534,"rsi_14":82.95,"sma_20":1526.05,"sma_60":1491.33,"sma_120":1473.87},{"date":"2025-06-26","open":1875,"high":1879,"low":1806,"close":1859,"volume":199079,"rsi_14":82.86,"sma_20":1549.35,"sma_60":1495.18,"sma_120":1478.5},{"date":"2025-06-27","open":1850,"high":2230,"low":1849,"close":1918,"volume":808907,"rsi_14":83.96,"sma_20":1575.85,"sma_60":1500.02,"sma_120":1483.65},{"date":"2025-06-30","open":1962,"high":2155,"low":1925,"close":2060,"volume":563701,"rsi_14":85.73,"sma_20":1609.85,"sma_60":1507.48,"sma_120":1489.86},{"date":"2025-07-01","open":2060,"high":2270,"low":1960,"close":2135,"volume":897700,"rsi_14":86.49,"sma_20":1647.7,"sma_60":1515.88,"sma_120":1496.95},{"date":"2025-07-02","open":2140,"high":2195,"low":2040,"close":2195,"volume":282468,"rsi_14":87.53,"sma_20":1687.9,"sma_60":1525.33,"sma_120":1504.58},{"date":"2025-07-03","open":2195,"high":2250,"low":2140,"close":2180,"volume":264117,"rsi_14":84.71,"sma_20":1727.2,"sma_60":1537.5,"sma_120":1511.79},{"date":"2025-07-04","open":2180,"high":2190,"low":1997,"close":2130,"volume":309194,"rsi_14":84.23,"sma_20":1763.75,"sma_60":1547.63,"sma_120":1518.28},{"date":"2025-07-07","open":2010,"high":2145,"low":2010,"close":2045,"volume":99957,"rsi_14":75.92,"sma_20":1795.5,"sma_60":1556.9,"sma_120":1524.38},{"date":"2025-07-08","open":2045,"high":2110,"low":1981,"close":1985,"volume":129152,"rsi_14":70.61,"sma_20":1821.8,"sma_60":1564.88,"sma_120":1529.74},{"date":"2025-07-09","open":1985,"high":2020,"low":1860,"close":2000,"volume":176761,"rsi_14":75.14,"sma_20":1847.45,"sma_60":1573.3,"sma_120":1535.21},{"date":"2025-07-10","open":1960,"high":1999,"low":1901,"close":1972,"volume":126230,"rsi_14":72.14,"sma_20":1871.8,"sma_60":1581.23,"sma_120":1540.64},{"date":"2025-07-11","open":1957,"high":2030,"low":1912,"close":2010,"volume":116716,"rsi_14":60.19,"sma_20":1893.5,"sma_60":1589.8,"sma_120":1546.32},{"date":"2025-07-14","open":2010,"high":2100,"low":1995,"close":2020,"volume":75759,"rsi_14":62.11,"sma_20":1917.95,"sma_60":1598.22,"sma_120":1552.11},{"date":"2025-07-15","open":2020,"high":2050,"low":1993,"close":2015,"volume":71563,"rsi_14":62.21,"sma_20":1940.45,"sma_60":1606.63,"sma_120":1557.83},{"date":"2025-07-16","open":2040,"high":2060,"low":1983,"close":2030,"volume":93862,"rsi_14":63.01,"sma_20":1962.55,"sma_60":1615.38,"sma_120":1563.67},{"date":"2025-07-17","open":2015,"high":2060,"low":1982,"close":2045,"volume":99862,"rsi_14":60.36,"sma_20":1988.05,"sma_60":1624.38,"sma_120":1569.66},{"date":"2025-07-18","open":2050,"high":2055,"low":1995,"close":2025,"volume":56368,"rsi_14":46.44,"sma_20":2011.2,"sma_60":1633.2,"sma_120":1575.59},{"date":"2025-07-21","open":1999,"high":2040,"low":1994,"close":1996,"volume":63948,"rsi_14":34.38,"sma_20":2017.1,"sma_60":1641.63,"sma_120":1581.35},{"date":"2025-07-22","open":2000,"high":2000,"low":1901,"close":1930,"volume":79395,"rsi_14":20.62,"sma_20":2020.4,"sma_60":1648.92,"sma_120":1586.64},{"date":"2025-07-23","open":1928,"high":1983,"low":1918,"close":1958,"volume":58440,"rsi_14":26.08,"sma_20":2025.4,"sma_60":1656.67,"sma_120":1592.27},{"date":"2025-07-24","open":1958,"high":1974,"low":1921,"close":1921,"volume":38587,"rsi_14":26.83,"sma_20":2028.5,"sma_60":1664.1,"sma_120":1597.61},{"date":"2025-07-25","open":1921,"high":1937,"low":1779,"close":1892,"volume":104225,"rsi_14":30.63,"sma_20":2027.2,"sma_60":1670.95,"sma_120":1602.64},{"date":"2025-07-28","open":1876,"high":1892,"low":1805,"close":1819,"volume":66038,"rsi_14":29.66,"sma_20":2015.15,"sma_60":1676.87,"sma_120":1607.04},{"date":"2025-07-29","open":1819,"high":1836,"low":1700,"close":1835,"volume":111886,"rsi_14":29.83,"sma_20":2000.15,"sma_60":1683.08,"sma_120":1611.85},{"date":"2025-07-30","open":1813,"high":1911,"low":1813,"close":1863,"volume":72482,"rsi_14":36.67,"sma_20":1983.55,"sma_60":1690.0,"sma_120":1616.59},{"date":"2025-07-31","open":1863,"high":1882,"low":1763,"close":1841,"volume":30445,"rsi_14":28.5,"sma_20":1966.6,"sma_60":1696.7,"sma_120":1620.94},{"date":"2025-08-01","open":1841,"high":1841,"low":1752,"close":1840,"volume":50696,"rsi_14":26.56,"sma_20":1952.1,"sma_60":1703.43,"sma_120":1624.95},{"date":"2025-08-04","open":1811,"high":1840,"low":1777,"close":1821,"volume":40209,"rsi_14":25.63,"sma_20":1940.9,"sma_60":1709.98,"sma_120":1628.5},{"date":"2025-08-05","open":1821,"high":1834,"low":1802,"close":1816,"volume":35601,"rsi_14":22.42,"sma_20":1932.45,"sma_60":1716.53,"sma_120":1631.19},{"date":"2025-08-06","open":1818,"high":1853,"low":1796,"close":1841,"volume":68187,"rsi_14":24.37,"sma_20":1924.5,"sma_60":1723.43,"sma_120":1633.98},{"date":"2025-08-07","open":1841,"high":1884,"low":1830,"close":1881,"volume":68898,"rsi_14":32.78,"sma_20":1919.95,"sma_60":1731.22,"sma_120":1636.93},{"date":"2025-08-08","open":1879,"high":1892,"low":1840,"close":1866,"volume":44803,"rsi_14":33.91,"sma_20":1912.75,"sma_60":1739.15,"sma_120":1639.75},{"date":"2025-08-11","open":1866,"high":1879,"low":1818,"close":1850,"volume":41589,"rsi_14":38.7,"sma_20":1904.25,"sma_60":1747.18,"sma_120":1642.42},{"date":"2025-08-12","open":1850,"high":1860,"low":1803,"close":1818,"volume":56171,"rsi_14":30.45,"sma_20":1894.4,"sma_60":1754.32,"sma_120":1644.88},{"date":"2025-08-13","open":1816,"high":1855,"low":1794,"close":1812,"volume":40677,"rsi_14":33.33,"sma_20":1883.5,"sma_60":1761.6,"sma_120":1647.38},{"date":"2025-08-14","open":1812,"high":1836,"low":1786,"close":1819,"volume":35435,"rsi_14":38.03,"sma_20":1872.2,"sma_60":1768.95,"sma_120":1649.87},{"date":"2025-08-18","open":1797,"high":1820,"low":1705,"close":1766,"volume":73042,"rsi_14":40.7,"sma_20":1859.25,"sma_60":1775.15,"sma_120":1652.09},{"date":"2025-08-19","open":1766,"high":1766,"low":1661,"close":1717,"volume":107434,"rsi_14":31.45,"sma_20":1845.3,"sma_60":1780.43,"sma_120":1653.62},{"date":"2025-08-20","open":1717,"high":1717,"low":1650,"close":1697,"volume":54458,"rsi_14":23.23,"sma_20":1833.65,"sma_60":1785.4,"sma_120":1654.96},{"date":"2025-08-21","open":1685,"high":1700,"low":1670,"close":1698,"volume":29171,"rsi_14":25.26,"sma_20":1820.65,"sma_60":1790.7,"sma_120":1655.74},{"date":"2025-08-22","open":1698,"high":1708,"low":1660,"close":1707,"volume":41055,"rsi_14":27.61,"sma_20":1809.95,"sma_60":1795.93,"sma_120":1656.21},{"date":"2025-08-25","open":1705,"high":1707,"low":1679,"close":1683,"volume":19319,"rsi_14":27.15,"sma_20":1799.5,"sma_60":1800.85,"sma_120":1656.47},{"date":"2025-08-26","open":1692,"high":1693,"low":1659,"close":1660,"volume":31159,"rsi_14":25.62,"sma_20":1791.55,"sma_60":1805.52,"sma_120":1656.84},{"date":"2025-08-27","open":1660,"high":1660,"low":1634,"close":1640,"volume":19745,"rsi_14":18.1,"sma_20":1781.8,"sma_60":1809.88,"sma_120":1657.12},{"date":"2025-08-28","open":1640,"high":1643,"low":1580,"close":1608,"volume":81864,"rsi_14":5.54,"sma_20":1769.05,"sma_60":1813.5,"sma_120":1657.19},{"date":"2025-08-29","open":1651,"high":1651,"low":1570,"close":1612,"volume":45203,"rsi_14":7.09,"sma_20":1757.6,"sma_60":1817.13,"sma_120":1657.21},{"date":"2025-09-01","open":1611,"high":1624,"low":1578,"close":1594,"volume":37066,"rsi_14":7.05,"sma_20":1745.3,"sma_60":1820.38,"sma_120":1656.88},{"date":"2025-09-02","open":1580,"high":1619,"low":1580,"close":1593,"volume":38516,"rsi_14":7.87,"sma_20":1733.9,"sma_60":1823.43,"sma_120":1656.73},{"date":"2025-09-03","open":1590,"high":1609,"low":1544,"close":1575,"volume":44455,"rsi_14":7.53,"sma_20":1721.85,"sma_60":1825.37,"sma_120":1656.66},{"date":"2025-09-04","open":1574,"high":1644,"low":1534,"close":1595,"volume":84169,"rsi_14":11.64,"sma_20":1709.55,"sma_60":1827.17,"sma_120":1656.66},{"date":"2025-09-05","open":1581,"high":1606,"low":1571,"close":1602,"volume":13687,"rsi_14":16.67,"sma_20":1695.6,"sma_60":1829.12,"sma_120":1657.09},{"date":"2025-09-08","open":1600,"high":1601,"low":1556,"close":1565,"volume":47047,"rsi_14":17.52,"sma_20":1680.55,"sma_60":1828.93,"sma_120":1657.16},{"date":"2025-09-09","open":1565,"high":1574,"low":1550,"close":1560,"volume":28977,"rsi_14":18.72,"sma_20":1666.05,"sma_60":1829.42,"sma_120":1656.93},{"date":"2025-09-10","open":1560,"high":1607,"low":1550,"close":1604,"volume":34806,"rsi_14":32.06,"sma_20":1655.35,"sma_60":1830.07,"sma_120":1656.88},{"date":"2025-09-11","open":1600,"high":1639,"low":1591,"close":1620,"volume":47881,"rsi_14":33.83,"sma_20":1645.75,"sma_60":1830.6,"sma_120":1656.65},{"date":"2025-09-12","open":1620,"high":1668,"low":1606,"close":1659,"volume":36086,"rsi_14":45.77,"sma_20":1637.75,"sma_60":1832.67,"sma_120":1656.78},{"date":"2025-09-15","open":1659,"high":1660,"low":1607,"close":1633,"volume":21463,"rsi_14":45.3,"sma_20":1631.1,"sma_60":1833.85,"sma_120":1656.73},{"date":"2025-09-16","open":1633,"high":1633,"low":1582,"close":1605,"volume":90223,"rsi_14":44.07,"sma_20":1625.5,"sma_60":1829.3,"sma_120":1656.47},{"date":"2025-09-17","open":1588,"high":1612,"low":1585,"close":1603,"volume":43657,"rsi_14":49.06,"sma_20":1620.8,"sma_60":1824.95,"sma_120":1656.22},{"date":"2025-09-18","open":1583,"high":1634,"low":1583,"close":1633,"volume":25496,"rsi_14":54.7,"sma_20":1617.9,"sma_60":1821.32,"sma_120":1656.33},{"date":"2025-09-19","open":1640,"high":1640,"low":1610,"close":1625,"volume":20914,"rsi_14":55.25,"sma_20":1613.8,"sma_60":1817.42,"sma_120":1656.3},{"date":"2025-09-22","open":1625,"high":1637,"low":1608,"close":1620,"volume":35018,"rsi_14":54.52,"sma_20":1610.65,"sma_60":1812.45,"sma_120":1656.23},{"date":"2025-09-23","open":1620,"high":1648,"low":1571,"close":1585,"volume":48119,"rsi_14":51.58,"sma_20":1606.9,"sma_60":1804.53,"sma_120":1656.01},{"date":"2025-09-24","open":1585,"high":1608,"low":1570,"close":1588,"volume":34797,"rsi_14":48.83,"sma_20":1604.3,"sma_60":1795.42,"sma_120":1655.65},{"date":"2025-09-25","open":1583,"high":1606,"low":1559,"close":1562,"volume":27999,"rsi_14":43.71,"sma_20":1602.0,"sma_60":1784.87,"sma_120":1655.1},{"date":"2025-09-26","open":1562,"high":1562,"low":1508,"close":1525,"volume":32096,"rsi_14":43.71,"sma_20":1597.65,"sma_60":1773.95,"sma_120":1655.72},{"date":"2025-09-29","open":1525,"high":1554,"low":1521,"close":1536,"volume":22402,"rsi_14":46.3,"sma_20":1594.75,"sma_60":1764.05,"sma_120":1655.84},{"date":"2025-09-30","open":1536,"high":1549,"low":1519,"close":1520,"volume":15460,"rsi_14":35.81,"sma_20":1591.1,"sma_60":1755.3,"sma_120":1656.1},{"date":"2025-10-01","open":1520,"high":1533,"low":1507,"close":1510,"volume":12448,"rsi_14":31.03,"sma_20":1587.85,"sma_60":1747.38,"sma_120":1656.13},{"date":"2025-10-02","open":1502,"high":1544,"low":1500,"close":1512,"volume":20892,"rsi_14":20.95,"sma_20":1583.7,"sma_60":1739.25,"sma_120":1656.28},{"date":"2025-10-10","open":1515,"high":1515,"low":1450,"close":1512,"volume":79808,"rsi_14":23.35,"sma_20":1579.2,"sma_60":1731.58,"sma_120":1656.41},{"date":"2025-10-13","open":1511,"high":1511,"low":1480,"close":1502,"volume":20075,"rsi_14":25.36,"sma_20":1576.05,"sma_60":1723.12,"sma_120":1656.46},{"date":"2025-10-14","open":1502,"high":1502,"low":1481,"close":1493,"volume":46652,"rsi_14":24.54,"sma_20":1572.7,"sma_60":1714.33,"sma_120":1656.28},{"date":"2025-10-15","open":1493,"high":1537,"low":1485,"close":1490,"volume":29298,"rsi_14":8.79,"sma_20":1567.0,"sma_60":1705.58,"sma_120":1656.11},{"date":"2025-10-16","open":1470,"high":1529,"low":1470,"close":1486,"volume":34616,"rsi_14":9.36,"sma_20":1560.3,"sma_60":1696.52,"sma_120":1655.95},{"date":"2025-10-17","open":1486,"high":1490,"low":1465,"close":1479,"volume":43012,"rsi_14":9.25,"sma_20":1551.3,"sma_60":1687.08,"sma_120":1655.73},{"date":"2025-10-20","open":1462,"high":1481,"low":1443,"close":1467,"volume":56288,"rsi_14":10.67,"sma_20":1543.0,"sma_60":1677.78,"sma_120":1655.49},{"date":"2025-10-21","open":1467,"high":1467,"low":1418,"close":1438,"volume":57734,"rsi_14":7.39,"sma_20":1534.65,"sma_60":1668.48,"sma_120":1655.06},{"date":"2025-10-22","open":1438,"high":1474,"low":1394,"close":1461,"volume":55587,"rsi_14":20.81,"sma_20":1527.55,"sma_60":1660.67,"sma_120":1654.79},{"date":"2025-10-23","open":1461,"high":1500,"low":1450,"close":1498,"volume":41952,"rsi_14":42.2,"sma_20":1520.45,"sma_60":1653.0,"sma_120":1654.83},{"date":"2025-10-24","open":1490,"high":1499,"low":1460,"close":1499,"volume":26358,"rsi_14":38.65,"sma_20":1514.15,"sma_60":1645.97,"sma_120":1655.03},{"date":"2025-10-27","open":1499,"high":1500,"low":1435,"close":1471,"volume":80349,"rsi_14":36.0,"sma_20":1506.7,"sma_60":1638.95,"sma_120":1654.95},{"date":"2025-10-28","open":1471,"high":1479,"low":1446,"close":1465,"volume":41729,"rsi_14":36.84,"sma_20":1500.7,"sma_60":1633.05,"sma_120":1654.96},{"date":"2025-10-29","open":1466,"high":1482,"low":1412,"close":1463,"volume":35184,"rsi_14":35.67,"sma_20":1494.45,"sma_60":1626.85,"sma_120":1654.97},{"date":"2025-10-30","open":1450,"high":1460,"low":1410,"close":1419,"volume":34222,"rsi_14":28.37,"sma_20":1487.3,"sma_60":1619.45,"sma_120":1654.72},{"date":"2025-10-31","open":1408,"high":1417,"low":1390,"close":1396,"volume":38460,"rsi_14":26.75,"sma_20":1480.85,"sma_60":1612.03,"sma_120":1654.37},{"date":"2025-11-03","open":1402,"high":1426,"low":1358,"close":1380,"volume":64333,"rsi_14":25.96,"sma_20":1473.05,"sma_60":1604.37,"sma_120":1653.9},{"date":"2025-11-04","open":1379,"high":1379,"low":1351,"close":1375,"volume":59102,"rsi_14":25.74,"sma_20":1465.8,"sma_60":1596.93,"sma_120":1653.46},{"date":"2025-11-05","open":1375,"high":1384,"low":1357,"close":1357,"volume":12408,"rsi_14":24.3,"sma_20":1458.15,"sma_60":1589.28,"sma_120":1652.91},{"date":"2025-11-06","open":1350,"high":1367,"low":1348,"close":1351,"volume":23065,"rsi_14":24.4,"sma_20":1450.1,"sma_60":1581.12,"sma_120":1652.28},{"date":"2025-11-07","open":1352,"high":1363,"low":1311,"close":1314,"volume":37711,"rsi_14":22.18,"sma_20":1440.2,"sma_60":1571.67,"sma_120":1651.44},{"date":"2025-11-10","open":1343,"high":1343,"low":1310,"close":1338,"volume":45427,"rsi_14":31.48,"sma_20":1432.0,"sma_60":1562.87,"sma_120":1651.01},{"date":"2025-11-11","open":1374,"high":1374,"low":1351,"close":1358,"volume":11911,"rsi_14":30.71,"sma_20":1425.25,"sma_60":1554.67,"sma_120":1650.92},{"date":"2025-11-12","open":1368,"high":1368,"low":1354,"close":1362,"volume":10478,"rsi_14":20.94,"sma_20":1418.85,"sma_60":1547.07,"sma_120":1650.69},{"date":"2025-11-13","open":1360,"high":1390,"low":1344,"close":1387,"volume":24257,"rsi_14":28.29,"sma_20":1413.9,"sma_60":1539.98,"sma_120":1650.79},{"date":"2025-11-14","open":1397,"high":1397,"low":1385,"close":1387,"volume":14834,"rsi_14":31.74,"sma_20":1409.3,"sma_60":1532.78,"sma_120":1650.87},{"date":"2025-11-17","open":1400,"high":1467,"low":1372,"close":1377,"volume":22227,"rsi_14":31.2,"sma_20":1404.8,"sma_60":1526.3,"sma_120":1650.72},{"date":"2025-11-18","open":1445,"high":1445,"low":1315,"close":1339,"volume":20475,"rsi_14":27.04,"sma_20":1399.85,"sma_60":1520.0,"sma_120":1650.22},{"date":"2025-11-19","open":1339,"high":1366,"low":1323,"close":1335,"volume":4838,"rsi_14":31.74,"sma_20":1393.55,"sma_60":1513.97,"sma_120":1649.68},{"date":"2025-11-20","open":1335,"high":1375,"low":1335,"close":1372,"volume":10083,"rsi_14":45.08,"sma_20":1387.25,"sma_60":1508.53,"sma_120":1649.62},{"date":"2025-11-21","open":1371,"high":1377,"low":1290,"close":1363,"volume":17623,"rsi_14":46.41,"sma_20":1380.45,"sma_60":1502.8,"sma_120":1649.37},{"date":"2025-11-24","open":1372,"high":1380,"low":1282,"close":1352,"volume":12268,"rsi_14":45.27,"sma_20":1374.5,"sma_60":1497.28,"sma_120":1649.07},{"date":"2025-11-25","open":1339,"high":1370,"low":1339,"close":1360,"volume":17957,"rsi_14":50.64,"sma_20":1369.25,"sma_60":1492.28,"sma_120":1648.9},{"date":"2025-11-26","open":1380,"high":1380,"low":1340,"close":1357,"volume":15084,"rsi_14":51.3,"sma_20":1363.95,"sma_60":1487.57,"sma_120":1648.72},{"date":"2025-11-27","open":1370,"high":1370,"low":1340,"close":1351,"volume":6717,"rsi_14":59.3,"sma_20":1360.55,"sma_60":1483.28,"sma_120":1648.39},{"date":"2025-11-28","open":1389,"high":1389,"low":1359,"close":1371,"volume":15163,"rsi_14":58.46,"sma_20":1359.3,"sma_60":1479.27,"sma_120":1648.2},{"date":"2025-12-01","open":1363,"high":1390,"low":1359,"close":1370,"volume":17787,"rsi_14":53.41,"sma_20":1358.8,"sma_60":1475.53,"sma_120":1647.96},{"date":"2025-12-02","open":1395,"high":1395,"low":1342,"close":1364,"volume":9320,"rsi_14":50.56,"sma_20":1358.25,"sma_60":1471.72,"sma_120":1647.58},{"date":"2025-12-03","open":1364,"high":1384,"low":1350,"close":1355,"volume":11448,"rsi_14":40.12,"sma_20":1358.15,"sma_60":1468.05,"sma_120":1646.71},{"date":"2025-12-04","open":1355,"high":1379,"low":1300,"close":1339,"volume":24965,"rsi_14":36.52,"sma_20":1357.55,"sma_60":1463.78,"sma_120":1645.47},{"date":"2025-12-05","open":1339,"high":1355,"low":1335,"close":1342,"volume":12981,"rsi_14":39.77,"sma_20":1358.95,"sma_60":1459.45,"sma_120":1644.28},{"date":"2025-12-08","open":1342,"high":1342,"low":1324,"close":1325,"volume":14758,"rsi_14":45.33,"sma_20":1358.3,"sma_60":1455.45,"sma_120":1642.19},{"date":"2025-12-09","open":1358,"high":1358,"low":1300,"close":1320,"volume":16839,"rsi_14":45.03,"sma_20":1356.4,"sma_60":1451.45,"sma_120":1640.43},{"date":"2025-12-10","open":1316,"high":1323,"low":1310,"close":1319,"volume":5551,"rsi_14":26.96,"sma_20":1354.25,"sma_60":1446.7,"sma_120":1638.38},{"date":"2025-12-11","open":1347,"high":1347,"low":1319,"close":1319,"volume":14296,"rsi_14":29.25,"sma_20":1350.85,"sma_60":1441.68,"sma_120":1636.14},{"date":"2025-12-12","open":1308,"high":1337,"low":1308,"close":1311,"volume":7686,"rsi_14":30.1,"sma_20":1347.05,"sma_60":1435.88,"sma_120":1634.28},{"date":"2025-12-15","open":1311,"high":1311,"low":1282,"close":1305,"volume":29273,"rsi_14":22.77,"sma_20":1343.45,"sma_60":1430.42,"sma_120":1632.13},{"date":"2025-12-16","open":1300,"high":1317,"low":1295,"close":1297,"volume":13130,"rsi_14":21.7,"sma_20":1341.35,"sma_60":1425.28,"sma_120":1627.29},{"date":"2025-12-17","open":1290,"high":1293,"low":1289,"close":1293,"volume":4142,"rsi_14":22.12,"sma_20":1339.25,"sma_60":1420.12,"sma_120":1622.53},{"date":"2025-12-18","open":1291,"high":1291,"low":1272,"close":1272,"volume":17145,"rsi_14":2.86,"sma_20":1334.25,"sma_60":1413.98,"sma_120":1617.65},{"date":"2025-12-19","open":1272,"high":1278,"low":1262,"close":1278,"volume":20853,"rsi_14":8.18,"sma_20":1330.0,"sma_60":1408.2,"sma_120":1612.81},{"date":"2025-12-22","open":1272,"high":1296,"low":1268,"close":1279,"volume":10682,"rsi_14":9.52,"sma_20":1326.35,"sma_60":1402.52,"sma_120":1607.48},{"date":"2025-12-23","open":1290,"high":1290,"low":1270,"close":1271,"volume":7267,"rsi_14":9.62,"sma_20":1321.9,"sma_60":1397.28,"sma_120":1600.91},{"date":"2025-12-24","open":1282,"high":1282,"low":1256,"close":1266,"volume":27372,"rsi_14":10.75,"sma_20":1317.35,"sma_60":1391.92,"sma_120":1593.67},{"date":"2025-12-26","open":1251,"high":1292,"low":1251,"close":1287,"volume":15883,"rsi_14":25.23,"sma_20":1314.15,"sma_60":1387.33,"sma_120":1586.1},{"date":"2025-12-29","open":1287,"high":1312,"low":1250,"close":1300,"volume":31076,"rsi_14":38.32,"sma_20":1310.6,"sma_60":1383.58,"sma_120":1578.77},{"date":"2025-12-30","open":1321,"high":1321,"low":1299,"close":1299,"volume":4938,"rsi_14":39.81,"sma_20":1307.05,"sma_60":1379.63,"sma_120":1571.84},{"date":"2026-01-02","open":1299,"high":1303,"low":1294,"close":1302,"volume":24520,"rsi_14":41.9,"sma_20":1303.95,"sma_60":1376.0,"sma_120":1565.65},{"date":"2026-01-05","open":1302,"high":1321,"low":1302,"close":1310,"volume":27700,"rsi_14":46.02,"sma_20":1301.7,"sma_60":1372.67,"sma_120":1560.03},{"date":"2026-01-06","open":1299,"high":1309,"low":1280,"close":1303,"volume":24109,"rsi_14":46.43,"sma_20":1299.9,"sma_60":1369.18,"sma_120":1554.22},{"date":"2026-01-07","open":1292,"high":1302,"low":1262,"close":1274,"volume":37783,"rsi_14":38.52,"sma_20":1296.5,"sma_60":1365.22,"sma_120":1548.4},{"date":"2026-01-08","open":1263,"high":1263,"low":1243,"close":1254,"volume":28484,"rsi_14":35.37,"sma_20":1292.95,"sma_60":1361.08,"sma_120":1542.1},{"date":"2026-01-09","open":1253,"high":1300,"low":1234,"close":1300,"volume":34464,"rsi_14":51.85,"sma_20":1291.95,"sma_60":1357.87,"sma_120":1536.1},{"date":"2026-01-12","open":1300,"high":1306,"low":1265,"close":1300,"volume":35548,"rsi_14":58.33,"sma_20":1291.0,"sma_60":1354.7,"sma_120":1530.14},{"date":"2026-01-13","open":1300,"high":1300,"low":1276,"close":1298,"volume":21221,"rsi_14":56.1,"sma_20":1289.95,"sma_60":1351.57,"sma_120":1524.04},{"date":"2026-01-14","open":1295,"high":1299,"low":1272,"close":1299,"volume":17366,"rsi_14":56.1,"sma_20":1289.35,"sma_60":1348.57,"sma_120":1517.83},{"date":"2026-01-15","open":1301,"high":1301,"low":1278,"close":1286,"volume":12891,"rsi_14":54.44,"sma_20":1288.4,"sma_60":1345.55,"sma_120":1511.67},{"date":"2026-01-16","open":1286,"high":1370,"low":1284,"close":1288,"volume":36000,"rsi_14":56.63,"sma_20":1287.95,"sma_60":1343.05,"sma_120":1505.77},{"date":"2026-01-19","open":1288,"high":1314,"low":1278,"close":1290,"volume":28640,"rsi_14":46.27,"sma_20":1288.6,"sma_60":1336.7,"sma_120":1500.43},{"date":"2026-01-20","open":1291,"high":1336,"low":1285,"close":1322,"volume":27108,"rsi_14":56.97,"sma_20":1290.8,"sma_60":1333.75,"sma_120":1495.13},{"date":"2026-01-21","open":1321,"high":1328,"low":1266,"close":1325,"volume":22085,"rsi_14":56.97,"sma_20":1293.1,"sma_60":1331.32,"sma_120":1490.17},{"date":"2026-01-22","open":1314,"high":1319,"low":1295,"close":1295,"volume":18536,"rsi_14":45.99,"sma_20":1294.3,"sma_60":1328.48,"sma_120":1485.19},{"date":"2026-01-23","open":1310,"high":1335,"low":1260,"close":1326,"volume":53707,"rsi_14":55.45,"sma_20":1297.3,"sma_60":1326.2,"sma_120":1481.08},{"date":"2026-01-26","open":1326,"high":1356,"low":1311,"close":1329,"volume":30636,"rsi_14":64.86,"sma_20":1299.4,"sma_60":1324.7,"sma_120":1476.87},{"date":"2026-01-27","open":1330,"high":1346,"low":1315,"close":1330,"volume":26441,"rsi_14":72.89,"sma_20":1300.9,"sma_60":1323.6,"sma_120":1472.42},{"date":"2026-01-28","open":1330,"high":1409,"low":1292,"close":1406,"volume":68240,"rsi_14":77.04,"sma_20":1306.25,"sma_60":1324.03,"sma_120":1468.8},{"date":"2026-01-29","open":1406,"high":1460,"low":1400,"close":1429,"volume":66647,"rsi_14":79.45,"sma_20":1312.6,"sma_60":1324.93,"sma_120":1465.38},{"date":"2026-01-30","open":1429,"high":1455,"low":1372,"close":1372,"volume":43246,"rsi_14":63.5,"sma_20":1315.7,"sma_60":1325.18,"sma_120":1461.63},{"date":"2026-02-02","open":1401,"high":1401,"low":1323,"close":1378,"volume":62216,"rsi_14":64.16,"sma_20":1319.45,"sma_60":1325.63,"sma_120":1457.98},{"date":"2026-02-03","open":1375,"high":1399,"low":1364,"close":1380,"volume":25013,"rsi_14":67.54,"sma_20":1324.75,"sma_60":1326.73,"sma_120":1454.14},{"date":"2026-02-04","open":1381,"high":1391,"low":1367,"close":1391,"volume":21154,"rsi_14":68.59,"sma_20":1331.6,"sma_60":1328.45,"sma_120":1450.06},{"date":"2026-02-05","open":1391,"high":1403,"low":1337,"close":1396,"volume":69244,"rsi_14":69.15,"sma_20":1336.4,"sma_60":1329.42,"sma_120":1446.14},{"date":"2026-02-06","open":1383,"high":1397,"low":1332,"close":1394,"volume":53295,"rsi_14":68.44,"sma_20":1341.1,"sma_60":1330.02,"sma_120":1442.34},{"date":"2026-02-09","open":1394,"high":1435,"low":1327,"close":1404,"volume":45238,"rsi_14":65.77,"sma_20":1346.4,"sma_60":1330.72,"sma_120":1438.89},{"date":"2026-02-10","open":1404,"high":1426,"low":1382,"close":1418,"volume":46085,"rsi_14":67.16,"sma_20":1352.35,"sma_60":1331.23,"sma_120":1435.61},{"date":"2026-02-11","open":1418,"high":1449,"low":1405,"close":1424,"volume":20768,"rsi_14":76.11,"sma_20":1359.25,"sma_60":1331.85,"sma_120":1432.32},{"date":"2026-02-12","open":1425,"high":1425,"low":1385,"close":1415,"volume":32759,"rsi_14":69.78,"sma_20":1365.6,"sma_60":1332.48,"sma_120":1429.39},{"date":"2026-02-13","open":1415,"high":1429,"low":1380,"close":1416,"volume":26533,"rsi_14":69.51,"sma_20":1372.0,"sma_60":1333.77,"sma_120":1426.88},{"date":"2026-02-19","open":1416,"high":1430,"low":1344,"close":1422,"volume":57426,"rsi_14":70.18,"sma_20":1378.6,"sma_60":1335.22,"sma_120":1424.59},{"date":"2026-02-20","open":1422,"high":1427,"low":1388,"close":1425,"volume":45120,"rsi_14":56.13,"sma_20":1383.75,"sma_60":1336.1,"sma_120":1422.32},{"date":"2026-02-23","open":1425,"high":1426,"low":1389,"close":1425,"volume":41130,"rsi_14":48.48,"sma_20":1388.75,"sma_60":1337.13,"sma_120":1419.97},{"date":"2026-02-24","open":1436,"high":1436,"low":1390,"close":1415,"volume":19804,"rsi_14":75.29,"sma_20":1394.75,"sma_60":1338.18,"sma_120":1417.73},{"date":"2026-02-25","open":1415,"high":1420,"low":1387,"close":1416,"volume":31205,"rsi_14":73.75,"sma_20":1399.25,"sma_60":1339.12,"sma_120":1415.7},{"date":"2026-02-26","open":1417,"high":1417,"low":1360,"close":1400,"volume":45025,"rsi_14":60.64,"sma_20":1402.8,"sma_60":1338.78,"sma_120":1411.03},{"date":"2026-02-27","open":1399,"high":1399,"low":1359,"close":1397,"volume":40039,"rsi_14":53.49,"sma_20":1406.15,"sma_60":1340.6,"sma_120":1411.94},{"date":"2026-03-03","open":1387,"high":1390,"low":1328,"close":1329,"volume":41712,"rsi_14":27.52,"sma_20":1402.3,"sma_60":1339.9,"sma_120":1409.58},{"date":"2026-03-04","open":1318,"high":1329,"low":1256,"close":1319,"volume":50491,"rsi_14":26.11,"sma_20":1396.8,"sma_60":1339.05,"sma_120":1407.29},{"date":"2026-03-05","open":1319,"high":1330,"low":1309,"close":1319,"volume":31625,"rsi_14":21.09,"sma_20":1394.15,"sma_60":1338.3,"sma_120":1405.01},{"date":"2026-03-06","open":1319,"high":1319,"low":1259,"close":1317,"volume":17249,"rsi_14":12.59,"sma_20":1391.1,"sma_60":1337.67,"sma_120":1402.86},{"date":"2026-03-09","open":1316,"high":1320,"low":1215,"close":1319,"volume":44665,"rsi_14":9.92,"sma_20":1388.05,"sma_60":1337.33,"sma_120":1400.56},{"date":"2026-03-10","open":1320,"high":1320,"low":1299,"close":1320,"volume":33513,"rsi_14":11.38,"sma_20":1384.5,"sma_60":1336.97,"sma_120":1398.21},{"date":"2026-03-11","open":1320,"high":1330,"low":1307,"close":1329,"volume":14683,"rsi_14":16.79,"sma_20":1381.15,"sma_60":1337.03,"sma_120":1396.24},{"date":"2026-03-12","open":1329,"high":1341,"low":1314,"close":1330,"volume":15414,"rsi_14":13.49,"sma_20":1377.95,"sma_60":1337.2,"sma_120":1394.33},{"date":"2026-03-13","open":1330,"high":1337,"low":1309,"close":1331,"volume":13090,"rsi_14":12.1,"sma_20":1374.3,"sma_60":1337.4,"sma_120":1392.05},{"date":"2026-03-16","open":1320,"high":1342,"low":1290,"close":1322,"volume":23156,"rsi_14":11.28,"sma_20":1369.5,"sma_60":1337.07,"sma_120":1386.47},{"date":"2026-03-17","open":1324,"high":1334,"low":1298,"close":1323,"volume":15890,"rsi_14":12.9,"sma_20":1364.45,"sma_60":1337.65,"sma_120":1386.77},{"date":"2026-03-18","open":1320,"high":1322,"low":1290,"close":1292,"volume":51584,"rsi_14":9.74,"sma_20":1358.3,"sma_60":1337.43,"sma_120":1383.92},{"date":"2026-03-19","open":1292,"high":1299,"low":1273,"close":1292,"volume":23966,"rsi_14":10.87,"sma_20":1352.1,"sma_60":1337.35,"sma_120":1381.32},{"date":"2026-03-20","open":1292,"high":1298,"low":1269,"close":1298,"volume":46495,"rsi_14":14.89,"sma_20":1345.9,"sma_60":1337.43,"sma_120":1378.78},{"date":"2026-03-23","open":1300,"high":1300,"low":1256,"close":1298,"volume":52924,"rsi_14":28.77,"sma_20":1339.55,"sma_60":1337.87,"sma_120":1375.92},{"date":"2026-03-24","open":1299,"high":1310,"low":1268,"close":1299,"volume":37046,"rsi_14":34.38,"sma_20":1333.25,"sma_60":1338.22,"sma_120":1373.21},{"date":"2026-03-25","open":1305,"high":1308,"low":1285,"close":1301,"volume":13724,"rsi_14":36.36,"sma_20":1327.55,"sma_60":1338.58,"sma_120":1370.55},{"date":"2026-03-26","open":1289,"high":1301,"low":1280,"close":1280,"volume":6295,"rsi_14":28.24,"sma_20":1320.75,"sma_60":1338.73,"sma_120":1368.01},{"date":"2026-03-27","open":1280,"high":1280,"low":1257,"close":1273,"volume":29995,"rsi_14":24.44,"sma_20":1314.4,"sma_60":1338.85,"sma_120":1365.38},{"date":"2026-03-30","open":1273,"high":1273,"low":1226,"close":1260,"volume":42142,"rsi_14":20.59,"sma_20":1307.55,"sma_60":1338.4,"sma_120":1362.87},{"date":"2026-03-31","open":1260,"high":1260,"low":1224,"close":1236,"volume":49468,"rsi_14":10.26,"sma_20":1302.9,"sma_60":1337.33,"sma_120":1360.46},{"date":"2026-04-01","open":1236,"high":1277,"low":1230,"close":1277,"volume":19485,"rsi_14":33.12,"sma_20":1300.8,"sma_60":1336.97,"sma_120":1358.3},{"date":"2026-04-02","open":1278,"high":1294,"low":1234,"close":1276,"volume":33713,"rsi_14":32.48,"sma_20":1298.65,"sma_60":1336.53,"sma_120":1356.27},{"date":"2026-04-03","open":1276,"high":1295,"low":1271,"close":1275,"volume":11925,"rsi_14":34.23,"sma_20":1296.55,"sma_60":1335.95,"sma_120":1354.31},{"date":"2026-04-06","open":1264,"high":1275,"low":1220,"close":1275,"volume":41273,"rsi_14":33.78,"sma_20":1294.35,"sma_60":1335.48,"sma_120":1352.33},{"date":"2026-04-07","open":1275,"high":1279,"low":1245,"close":1269,"volume":31409,"rsi_14":40.65,"sma_20":1291.8,"sma_60":1335.4,"sma_120":1350.31},{"date":"2026-04-08","open":1270,"high":1295,"low":1250,"close":1269,"volume":48223,"rsi_14":40.65,"sma_20":1288.8,"sma_60":1335.65,"sma_120":1348.37},{"date":"2026-04-09","open":1272,"high":1278,"low":1256,"close":1269,"volume":28384,"rsi_14":37.61,"sma_20":1285.75,"sma_60":1335.13,"sma_120":1346.5},{"date":"2026-04-10","open":1269,"high":1270,"low":1250,"close":1270,"volume":23985,"rsi_14":38.14,"sma_20":1282.7,"sma_60":1334.63,"sma_120":1344.67},{"date":"2026-04-13","open":1269,"high":1270,"low":1257,"close":1269,"volume":27595,"rsi_14":37.29,"sma_20":1280.05,"sma_60":1334.15,"sma_120":1342.86},{"date":"2026-04-14","open":1270,"high":1276,"low":1250,"close":1271,"volume":30733,"rsi_14":37.29,"sma_20":1277.45,"sma_60":1333.68,"sma_120":1341.12},{"date":"2026-04-15","open":1290,"high":1290,"low":1262,"close":1266,"volume":24279,"rsi_14":43.14,"sma_20":1276.15,"sma_60":1333.35,"sma_120":1339.45},{"date":"2026-04-16","open":1266,"high":1285,"low":1253,"close":1280,"volume":40103,"rsi_14":53.21,"sma_20":1275.55,"sma_60":1333.22,"sma_120":1338.13},{"date":"2026-04-17","open":1279,"high":1298,"low":1268,"close":1296,"volume":21211,"rsi_14":66.07,"sma_20":1275.45,"sma_60":1333.32,"sma_120":1336.76},{"date":"2026-04-20","open":1295,"high":1350,"low":1288,"close":1339,"volume":54521,"rsi_14":89.31,"sma_20":1277.5,"sma_60":1333.6,"sma_120":1335.43},{"date":"2026-04-21","open":1343,"high":1347,"low":1309,"close":1332,"volume":61546,"rsi_14":78.35,"sma_20":1279.15,"sma_60":1333.72,"sma_120":1334.04},{"date":"2026-04-22","open":1332,"high":1334,"low":1297,"close":1325,"volume":41888,"rsi_14":73.79,"sma_20":1280.35,"sma_60":1334.22,"sma_120":1332.83},{"date":"2026-04-23","open":1350,"high":1350,"low":1300,"close":1300,"volume":12838,"rsi_14":59.84,"sma_20":1281.35,"sma_60":1333.78,"sma_120":1331.45},{"date":"2026-04-24","open":1306,"high":1306,"low":1282,"close":1300,"volume":6958,"rsi_14":59.84,"sma_20":1282.7,"sma_60":1333.3,"sma_120":1330.09},{"date":"2026-04-27","open":1334,"high":1334,"low":1290,"close":1304,"volume":26753,"rsi_14":64.0,"sma_20":1284.9,"sma_60":1332.87,"sma_120":1329.13},{"date":"2026-04-28","open":1304,"high":1312,"low":1285,"close":1285,"volume":48417,"rsi_14":55.56,"sma_20":1287.35,"sma_60":1330.85,"sma_120":1328.21},{"date":"2026-04-29","open":1285,"high":1297,"low":1275,"close":1287,"volume":16262,"rsi_14":56.16,"sma_20":1287.85,"sma_60":1328.48,"sma_120":1326.71},{"date":"2026-04-30","open":1325,"high":1325,"low":1287,"close":1293,"volume":23183,"rsi_14":57.43,"sma_20":1287.95,"sma_60":1277.47,"sma_120":1306.41},{"date":"2026-05-04","open":1293,"high":1312,"low":1285,"close":1294,"volume":20012,"rsi_14":58.28,"sma_20":1289.65,"sma_60":1325.77,"sma_120":1326.22},{"date":"2026-05-06","open":1294,"high":1300,"low":1258,"close":1279,"volume":45306,"rsi_14":52.44,"sma_20":1289.85,"sma_60":1324.08,"sma_120":1325.62},{"date":"2026-05-07","open":1280,"high":1293,"low":1200,"close":1275,"volume":26013,"rsi_14":52.76,"sma_20":1290.15,"sma_60":1322.15,"sma_120":1325.3},{"date":"2026-05-08","open":1275,"high":1290,"low":1236,"close":1290,"volume":17698,"rsi_14":53.05,"sma_20":1291.2,"sma_60":1320.38,"sma_120":1324.9},{"date":"2026-05-11","open":1290,"high":1290,"low":1227,"close":1277,"volume":55124,"rsi_14":44.1,"sma_20":1291.6,"sma_60":1318.43,"sma_120":1324.22},{"date":"2026-05-12","open":1277,"high":1277,"low":1199,"close":1208,"volume":71171,"rsi_14":14.97,"sma_20":1288.5,"sma_60":1315.17,"sma_120":1322.94},{"date":"2026-05-13","open":1203,"high":1222,"low":1170,"close":1217,"volume":43548,"rsi_14":19.58,"sma_20":1285.9,"sma_60":1311.82,"sma_120":1321.53},{"date":"2026-05-14","open":1239,"high":1239,"low":1193,"close":1205,"volume":29879,"rsi_14":19.07,"sma_20":1282.6,"sma_60":1308.17,"sma_120":1320.01},{"date":"2026-05-15","open":1205,"high":1205,"low":1134,"close":1175,"volume":145928,"rsi_14":18.59,"sma_20":1278.05,"sma_60":1304.17,"sma_120":1318.33},{"date":"2026-05-18","open":1175,"high":1175,"low":1122,"close":1141,"volume":50724,"rsi_14":15.88,"sma_20":1271.1,"sma_60":1299.58,"sma_120":1316.67},{"date":"2026-05-19","open":1141,"high":1141,"low":1092,"close":1124,"volume":40295,"rsi_14":13.41,"sma_20":1262.5,"sma_60":1294.62,"sma_120":1314.92},{"date":"2026-05-20","open":1124,"high":1127,"low":1100,"close":1118,"volume":80652,"rsi_14":14.16,"sma_20":1251.45,"sma_60":1289.5,"sma_120":1312.8},{"date":"2026-05-21","open":1127,"high":1138,"low":1117,"close":1129,"volume":39813,"rsi_14":17.36,"sma_20":1241.3,"sma_60":1284.57,"sma_120":1310.85},{"date":"2026-05-22","open":1135,"high":1135,"low":1077,"close":1115,"volume":76627,"rsi_14":14.4,"sma_20":1230.8,"sma_60":1279.57,"sma_120":1308.88},{"date":"2026-05-26","open":5575,"high":5575,"low":5350,"close":5410,"volume":7639,"rsi_14":12.41,"sma_20":1219.9,"sma_60":1274.0,"sma_120":1306.56},{"date":"2026-05-27","open":5410,"high":5410,"low":4885,"close":5030,"volume":26127,"rsi_14":10.2,"sma_20":1205.2,"sma_60":1267.43,"sma_120":1303.63},{"date":"2026-05-28","open":5055,"high":5065,"low":4815,"close":4985,"volume":16202,"rsi_14":10.06,"sma_20":1189.85,"sma_60":1260.77,"sma_120":1300.68},{"date":"2026-05-29","open":4985,"high":4985,"low":4605,"close":4630,"volume":14904,"rsi_14":4.95,"sma_20":1171.9,"sma_60":1254.05,"sma_120":1296.97},{"date":"2026-06-01","open":4645,"high":4880,"low":4340,"close":4525,"volume":28938,"rsi_14":4.85,"sma_20":1152.8,"sma_60":1247.15,"sma_120":1293.1},{"date":"2026-06-02","open":4525,"high":4525,"low":4185,"close":4465,"volume":15401,"rsi_14":5.63,"sma_20":1132.8,"sma_60":1240.05,"sma_120":1289.17},{"date":"2026-06-04","open":4425,"high":4510,"low":4330,"close":4485,"volume":3513,"rsi_14":4.29,"sma_20":1112.95,"sma_60":1233.05,"sma_120":1285.36},{"date":"2026-06-05","open":4485,"high":4485,"low":4070,"close":4150,"volume":20347,"rsi_14":3.7,"sma_20":1090.5,"sma_60":1224.9,"sma_120":1281.12},{"date":"2026-06-08","open":4140,"high":4150,"low":3960,"close":3970,"volume":4242,"rsi_14":3.65,"sma_20":1066.45,"sma_60":1216.13,"sma_120":1276.55},{"date":"2026-06-09","open":3950,"high":3950,"low":3625,"close":3930,"volume":34543,"rsi_14":3.9,"sma_20":1041.25,"sma_60":1207.08,"sma_120":1272.06},{"date":"2026-06-10","open":3930,"high":3930,"low":3715,"close":3840,"volume":5076,"rsi_14":3.89,"sma_20":1015.8,"sma_60":1197.72,"sma_120":1267.46},{"date":"2026-06-11","open":3840,"high":4115,"low":3830,"close":4060,"volume":11606,"rsi_14":13.92,"sma_20":996.0,"sma_60":1189.07,"sma_120":1263.23},{"date":"2026-06-12","open":4060,"high":4355,"low":4005,"close":4345,"volume":4903,"rsi_14":22.34,"sma_20":978.6,"sma_60":1181.52,"sma_120":1259.48},{"date":"2026-06-15","open":4345,"high":4415,"low":4275,"close":4375,"volume":2317,"rsi_14":24.03,"sma_20":962.1,"sma_60":1174.05,"sma_120":1255.85},{"date":"2026-06-16","open":4400,"high":4420,"low":4350,"close":4420,"volume":3481,"rsi_14":27.4,"sma_20":947.55,"sma_60":1167.25,"sma_120":1252.34},{"date":"2026-06-17","open":4420,"high":4445,"low":4145,"close":4415,"volume":6904,"rsi_14":64.8,"sma_20":871.15,"sma_60":1119.68,"sma_120":1229.27},{"date":"2026-06-18","open":4415,"high":4495,"low":4240,"close":4495,"volume":2343,"rsi_14":36.76,"sma_20":923.4,"sma_60":1153.78,"sma_120":1245.61},{"date":"2026-06-19","open":4495,"high":4495,"low":4165,"close":4320,"volume":3959,"rsi_14":40.72,"sma_20":910.7,"sma_60":1146.55,"sma_120":1242.21},{"date":"2026-06-22","open":4310,"high":4315,"low":3935,"close":4000,"volume":5521,"rsi_14":36.07,"sma_20":894.25,"sma_60":1138.23,"sma_120":1238.22},{"date":"2026-06-23","open":4000,"high":4000,"low":3600,"close":3635,"volume":8515,"rsi_14":31.05,"sma_20":874.85,"sma_60":1128.67,"sma_120":1233.62},{"date":"2026-06-24","open":3605,"high":3690,"low":3390,"close":3525,"volume":6176,"rsi_14":28.95,"sma_20":856.0,"sma_60":1119.08,"sma_120":1228.91},{"date":"2026-06-25","open":3525,"high":3525,"low":3280,"close":3510,"volume":10193,"rsi_14":33.67,"sma_20":840.8,"sma_60":1109.57,"sma_120":1224.21},{"date":"2026-06-26","open":3325,"high":3590,"low":3295,"close":3510,"volume":8449,"rsi_14":37.08,"sma_20":826.05,"sma_60":1100.27,"sma_120":1219.33},{"date":"2026-06-29","open":3340,"high":3725,"low":3340,"close":3725,"volume":4425,"rsi_14":44.76,"sma_20":817.0,"sma_60":1092.08,"sma_120":1214.71},{"date":"2026-06-30","open":3725,"high":3870,"low":3670,"close":3865,"volume":3477,"rsi_14":50.62,"sma_20":810.4,"sma_60":1083.68,"sma_120":1210.33},{"date":"2026-07-01","open":3860,"high":3930,"low":3770,"close":3870,"volume":3885,"rsi_14":44.69,"sma_20":804.45,"sma_60":1075.32,"sma_120":1205.92},{"date":"2026-07-02","open":3925,"high":3925,"low":3675,"close":3870,"volume":8615,"rsi_14":34.22,"sma_20":798.3,"sma_60":1066.97,"sma_120":1201.46},{"date":"2026-07-03","open":3775,"high":3950,"low":3605,"close":3925,"volume":2477,"rsi_14":35.29,"sma_20":796.05,"sma_60":1058.8,"sma_120":1197.14},{"date":"2026-07-06","open":3925,"high":3950,"low":3725,"close":3950,"volume":2051,"rsi_14":34.44,"sma_20":795.85,"sma_60":1050.82,"sma_120":1193.11},{"date":"2026-07-07","open":3945,"high":4015,"low":3740,"close":3985,"volume":2144,"rsi_14":36.04,"sma_20":796.4,"sma_60":1042.95,"sma_120":1189.3},{"date":"2026-07-08","open":3985,"high":3985,"low":3575,"close":3975,"volume":5172,"rsi_14":32.31,"sma_20":797.75,"sma_60":1035.05,"sma_120":1185.09},{"date":"2026-07-09","open":3940,"high":4050,"low":3730,"close":4040,"volume":3838,"rsi_14":39.71,"sma_20":797.55,"sma_60":1027.35,"sma_120":1180.99},{"date":"2026-07-10","open":4040,"high":4145,"low":3850,"close":4055,"volume":762,"rsi_14":52.61,"sma_20":794.65,"sma_60":1019.72,"sma_120":1176.93},{"date":"2026-07-13","open":4055,"high":4055,"low":3660,"close":3815,"volume":4281,"rsi_14":59.68,"sma_20":789.05,"sma_60":1011.25,"sma_120":1172.47},{"date":"2026-07-14","open":3720,"high":3815,"low":3610,"close":3800,"volume":4057,"rsi_14":66.47,"sma_20":782.85,"sma_60":1002.82,"sma_120":1168.08},{"date":"2026-07-15","open":3800,"high":3805,"low":3600,"close":3615,"volume":3758,"rsi_14":55.22,"sma_20":774.85,"sma_60":993.53,"sma_120":1163.38},{"date":"2026-07-16","open":3830,"high":3830,"low":3585,"close":3700,"volume":2204,"rsi_14":58.72,"sma_20":766.9,"sma_60":984.27,"sma_120":1158.79},{"date":"2026-07-20","open":3685,"high":3685,"low":3440,"close":3670,"volume":8024,"rsi_14":46.96,"sma_20":760.4,"sma_60":974.18,"sma_120":1153.89},{"date":"2026-07-21","open":3520,"high":3755,"low":3515,"close":3725,"volume":2238,"rsi_14":41.46,"sma_20":757.65,"sma_60":964.4,"sma_120":1149.06},{"date":"2026-07-22","open":3725,"high":3725,"low":3505,"close":3715,"volume":1034,"rsi_14":40.61,"sma_20":758.45,"sma_60":954.7,"sma_120":1144.46},{"date":"2026-07-23","open":3710,"high":3710,"low":3475,"close":3535,"volume":3895,"rsi_14":33.33,"sma_20":758.55,"sma_60":944.82,"sma_120":1139.3},{"date":"2026-07-24","open":3625,"high":3685,"low":3525,"close":3540,"volume":3659,"rsi_14":29.84,"sma_20":758.85,"sma_60":934.95,"sma_120":1134.12},{"date":"2026-07-27","open":3250,"high":3290,"low":2480,"close":2480,"volume":251128,"rsi_14":13.07,"sma_20":748.55,"sma_60":921.48,"sma_120":1127.17},{"date":"2026-07-28","open":2575,"high":2655,"low":2100,"close":2420,"volume":79064,"rsi_14":11.17,"sma_20":735.5,"sma_60":908.13,"sma_120":1119.49},{"date":"2026-07-29","open":2420,"high":2490,"low":2095,"close":2250,"volume":35926,"rsi_14":10.34,"sma_20":719.35,"sma_60":894.18,"sma_120":1111.33},{"date":"2026-07-30","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":7.58,"sma_20":703.15,"sma_60":880.13,"sma_120":1103.65},{"date":"2026-07-31","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":6.92,"sma_20":686.95,"sma_60":866.07,"sma_120":1095.92},{"date":"2026-08-03","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":7.82,"sma_20":670.2,"sma_60":852.25,"sma_120":1088.17},{"date":"2026-08-04","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":7.88,"sma_20":653.2,"sma_60":838.5,"sma_120":1080.33},{"date":"2026-08-05","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":8.76,"sma_20":635.85,"sma_60":824.5,"sma_120":1072.44},{"date":"2026-08-06","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":3.82,"sma_20":618.6,"sma_60":810.72,"sma_120":1064.58},{"date":"2026-08-07","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":3.9,"sma_20":600.7,"sma_60":798.08,"sma_120":1056.62},{"date":"2026-08-10","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":0.34,"sma_20":582.65,"sma_60":785.3,"sma_120":1048.56},{"date":"2026-08-11","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":0.34,"sma_20":567.0,"sma_60":772.72,"sma_120":1040.44},{"date":"2026-08-12","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":0.39,"sma_20":551.5,"sma_60":760.63,"sma_120":1032.4},{"date":"2026-08-13","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":0.0,"sma_20":537.85,"sma_60":749.12,"sma_120":1024.35},{"date":"2026-08-14","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":0.0,"sma_20":523.35,"sma_60":737.88,"sma_120":1016.25},{"date":"2026-08-18","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":0.0,"sma_20":509.15,"sma_60":726.75,"sma_120":1008.12},{"date":"2026-08-19","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":100.0,"sma_20":494.4,"sma_60":715.43,"sma_120":1000.0},{"date":"2026-08-20","open":2250,"high":2250,"low":2250,"close":2250,"volume":0,"rsi_14":100.0,"sma_20":479.75,"sma_60":704.35,"sma_120":991.96},{"date":"2026-08-21","open":2140,"high":2355,"low":2140,"close":2280,"volume":15491,"rsi_14":100.0,"sma_20":2336.0,"sma_60":3469.58,"sma_120":2407.86},{"date":"2026-08-24","open":2280,"high":2325,"low":2270,"close":2325,"volume":21787,"rsi_14":100.0,"sma_20":2275.25,"sma_60":3424.5,"sma_120":2415.57},{"date":"2026-08-25","open":2330,"high":2390,"low":2225,"close":2340,"volume":10301,"rsi_14":100.0,"sma_20":2268.25,"sma_60":3380.42,"sma_120":2423.43},{"date":"2026-08-26","open":2340,"high":2340,"low":2215,"close":2300,"volume":10300,"rsi_14":69.23,"sma_20":2262.25,"sma_60":3341.58,"sma_120":2431.52},{"date":"2026-08-27","open":2300,"high":2345,"low":2245,"close":2270,"volume":9151,"rsi_14":56.25,"sma_20":2263.25,"sma_60":3304.0,"sma_120":2439.44},{"date":"2026-08-28","open":2260,"high":2270,"low":2200,"close":2265,"volume":12961,"rsi_14":54.55,"sma_20":2264.0,"sma_60":3267.33,"sma_120":2447.32},{"date":"2026-08-31","open":2265,"high":2370,"low":2250,"close":2315,"volume":7152,"rsi_14":65.12,"sma_20":2267.25,"sma_60":3231.17,"sma_120":2455.64},{"date":"2026-09-01","open":2295,"high":2340,"low":2260,"close":2320,"volume":10470,"rsi_14":65.91,"sma_20":2270.75,"sma_60":3200.67,"sma_120":2463.98},{"date":"2026-09-02","open":2300,"high":2300,"low":2210,"close":2210,"volume":10099,"rsi_14":43.94,"sma_20":2268.75,"sma_60":3171.33,"sma_120":2471.4},{"date":"2026-09-03","open":2200,"high":2210,"low":2145,"close":2180,"volume":9901,"rsi_14":40.28,"sma_20":2265.25,"sma_60":3142.17,"sma_120":2478.49},{"date":"2026-09-04","open":2160,"high":2400,"low":2160,"close":2250,"volume":10129,"rsi_14":50.0,"sma_20":2265.25,"sma_60":3115.67,"sma_120":2486.16},{"date":"2026-09-07","open":2245,"high":2450,"low":2240,"close":2270,"volume":6850,"rsi_14":52.22,"sma_20":2266.25,"sma_60":3085.83,"sma_120":2493.98},{"date":"2026-09-08","open":2270,"high":2320,"low":2265,"close":2265,"volume":4924,"rsi_14":51.65,"sma_20":2267.0,"sma_60":3051.17,"sma_120":2501.84},{"date":"2026-09-09","open":2290,"high":2315,"low":2215,"close":2225,"volume":3750,"rsi_14":47.47,"sma_20":2265.75,"sma_60":3015.33,"sma_120":2509.36},{"date":"2026-09-10","open":2220,"high":2370,"low":2215,"close":2350,"volume":6839,"rsi_14":55.93,"sma_20":2270.75,"sma_60":2980.83,"sma_120":2518.18},{"date":"2026-09-11","open":2365,"high":2365,"low":2295,"close":2345,"volume":2874,"rsi_14":51.82,"sma_20":2275.5,"sma_60":2946.33,"sma_120":2526.95},{"date":"2026-09-14","open":2335,"high":2450,"low":2300,"close":2320,"volume":11555,"rsi_14":48.21,"sma_20":2279.0,"sma_60":2910.08,"sma_120":2535.47},{"date":"2026-09-15","open":2460,"high":2510,"low":2400,"close":2505,"volume":11294,"rsi_14":64.54,"sma_20":2291.75,"sma_60":2879.83,"sma_120":2545.53},{"date":"2026-09-16","open":2480,"high":2500,"low":2405,"close":2495,"volume":5911,"rsi_14":66.42,"sma_20":2304.0,"sma_60":2854.75,"sma_120":2555.49},{"date":"2026-09-17","open":2390,"high":2415,"low":2350,"close":2385,"volume":4257,"rsi_14":57.59,"sma_20":2310.75,"sma_60":2833.92,"sma_120":2564.53},{"date":"2026-09-18","open":2370,"high":2470,"low":2360,"close":2360,"volume":5683,"rsi_14":52.94,"sma_20":2314.75,"sma_60":2814.5,"sma_120":2573.53},{"date":"2026-09-21","open":2385,"high":2885,"low":2375,"close":2635,"volume":7200,"rsi_14":65.22,"sma_20":2330.25,"sma_60":2799.92,"sma_120":2584.88},{"date":"2026-09-22","open":2410,"high":2640,"low":2395,"close":2635,"volume":20935,"rsi_14":72.97,"sma_20":2345.0,"sma_60":2785.33,"sma_120":2596.33},{"date":"2026-09-23","open":2535,"high":3120,"low":2535,"close":3120,"volume":137268,"rsi_14":84.06,"sma_20":2386.0,"sma_60":2775.25,"sma_120":2612.03},{"date":"2026-09-28","open":3600,"high":3885,"low":2825,"close":2890,"volume":1336624,"rsi_14":71.24,"sma_20":2417.5,"sma_60":2759.17,"sma_120":2625.56},{"date":"2026-09-29","open":3040,"high":3475,"low":2640,"close":2780,"volume":568693,"rsi_14":65.64,"sma_20":2443.25,"sma_60":2741.0,"sma_120":2638.09},{"date":"2026-09-30","open":2820,"high":3100,"low":2735,"close":2805,"volume":94565,"rsi_14":66.36,"sma_20":2467.75,"sma_60":2723.25,"sma_120":2650.84},{"date":"2026-10-01","open":2765,"high":3120,"low":2700,"close":2835,"volume":48922,"rsi_14":68.6,"sma_20":2493.5,"sma_60":2705.08,"sma_120":2663.84},{"date":"2026-10-02","open":2900,"high":3250,"low":2900,"close":3190,"volume":108139,"rsi_14":72.46,"sma_20":2542.5,"sma_60":2692.42,"sma_120":2679.85},{"date":"2026-10-06","open":3050,"high":3545,"low":3050,"close":3510,"volume":92677,"rsi_14":76.66,"sma_20":2608.5,"sma_60":2684.33,"sma_120":2698.44},{"date":"2026-10-07","open":3405,"high":3600,"low":3355,"close":3550,"volume":33589,"rsi_14":77.95,"sma_20":2673.5,"sma_60":2677.25,"sma_120":2717.45},{"date":"2026-10-08","open":3550,"high":3575,"low":3065,"close":3200,"volume":49351,"rsi_14":64.69,"sma_20":2720.0,"sma_60":2663.25,"sma_120":2733.53},{"date":"2026-10-12","open":3285,"high":3285,"low":3020,"close":3200,"volume":15144,"rsi_14":64.97,"sma_20":2766.75,"sma_60":2649.0,"sma_120":2749.62},{"date":"2026-10-13","open":2925,"high":3215,"low":2925,"close":3195,"volume":18425,"rsi_14":68.0,"sma_20":2815.25,"sma_60":2638.67,"sma_120":2765.66},{"date":"2026-10-14","open":3045,"high":3295,"low":3010,"close":3275,"volume":22040,"rsi_14":69.85,"sma_20":2861.5,"sma_60":2629.92,"sma_120":2782.4},{"date":"2026-10-15","open":3185,"high":3185,"low":2895,"close":2940,"volume":37811,"rsi_14":56.45,"sma_20":2891.25,"sma_60":2618.67,"sma_120":2796.23},{"date":"2026-10-16","open":2820,"high":3195,"low":2820,"close":3195,"volume":25816,"rsi_14":60.69,"sma_20":2935.0,"sma_60":2610.25,"sma_120":2812.06},{"date":"2026-10-19","open":3285,"high":3285,"low":3050,"close":3185,"volume":24430,"rsi_14":51.52,"sma_20":2969.0,"sma_60":2602.17,"sma_120":2827.44},{"date":"2026-10-20","open":3210,"high":4200,"low":3210,"close":3900,"volume":416447,"rsi_14":69.2,"sma_20":3039.25,"sma_60":2605.08,"sma_120":2848.84},{"date":"2026-10-21","open":3750,"high":4120,"low":3750,"close":3935,"volume":59726,"rsi_14":72.6,"sma_20":3116.75,"sma_60":2608.75,"sma_120":2870.59},{"date":"2026-10-22","open":3960,"high":4170,"low":3760,"close":3945,"volume":81583,"rsi_14":72.44,"sma_20":3196.0,"sma_60":2615.58,"sma_120":2892.63},{"date":"2026-10-23","open":3923,"high":3923,"low":3492,"close":3730,"volume":55653}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-400.76000000000005,"pbr":0.44,"per":null,"roa":-13.22,"roe":-18.4,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":91478768308.0,"analysis":"ROE -18.4%로 적자 상태입니다. 시가총액 234.32억. 매출 914.79억, 영업이익 -3.53억.","eps_basis":"TTM","debt_ratio":0.39121869885471,"market_cap":24011875000,"net_income":-12923255039.0,"total_debt":21498179373.0,"ttm_window":"2025Q3~2026Q2","gross_margin":15.23,"total_assets":76449998997.0,"total_equity":54951819624.0,"profit_margin":-14.13,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-353465208.0,"operating_margin":-0.39,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["RSI 72 과매수 구간","적자 상태 (ROE 음수)"],"backtest_top3":[],"current_price":3730.0,"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":73450.0},{"date":"2016-10-25","close":70770.0},{"date":"2016-10-26","close":60660.0},{"date":"2016-10-27","close":63755.0},{"date":"2016-10-28","close":63650.0},{"date":"2016-10-31","close":60970.0},{"date":"2016-11-01","close":57770.0},{"date":"2016-11-02","close":49415.0},{"date":"2016-11-03","close":52820.0},{"date":"2016-11-04","close":56325.0},{"date":"2016-11-07","close":54675.0},{"date":"2016-11-08","close":54160.0},{"date":"2016-11-09","close":51065.0},{"date":"2016-11-10","close":51580.0},{"date":"2016-11-11","close":50035.0},{"date":"2016-11-14","close":50655.0},{"date":"2016-11-15","close":50550.0},{"date":"2016-11-16","close":54880.0},{"date":"2016-11-17","close":52615.0},{"date":"2016-11-18","close":50345.0},{"date":"2016-11-21","close":50135.0},{"date":"2016-11-22","close":50035.0},{"date":"2016-11-23","close":49105.0},{"date":"2016-11-24","close":47865.0},{"date":"2016-11-25","close":48900.0},{"date":"2016-11-28","close":48280.0},{"date":"2016-11-29","close":46425.0},{"date":"2016-11-30","close":43845.0},{"date":"2016-12-01","close":42505.0},{"date":"2016-12-02","close":41575.0},{"date":"2016-12-05","close":38375.0},{"date":"2016-12-06","close":39615.0},{"date":"2016-12-07","close":37965.0},{"date":"2016-12-08","close":37860.0},{"date":"2016-12-09","close":42915.0},{"date":"2016-12-12","close":44050.0},{"date":"2016-12-13","close":43225.0},{"date":"2016-12-14","close":49930.0},{"date":"2016-12-15","close":48075.0},{"date":"2016-12-16","close":47765.0},{"date":"2016-12-19","close":45390.0},{"date":"2016-12-20","close":47455.0},{"date":"2016-12-21","close":46320.0},{"date":"2016-12-22","close":45905.0},{"date":"2016-12-23","close":45390.0},{"date":"2016-12-26","close":44155.0},{"date":"2016-12-27","close":43330.0},{"date":"2016-12-28","close":42400.0},{"date":"2016-12-29","close":42915.0},{"date":"2017-01-02","close":42295.0},{"date":"2017-01-03","close":45185.0},{"date":"2017-01-04","close":46630.0},{"date":"2017-01-05","close":47250.0},{"date":"2017-01-06","close":46940.0},{"date":"2017-01-09","close":45495.0},{"date":"2017-01-10","close":45290.0},{"date":"2017-01-11","close":44980.0},{"date":"2017-01-12","close":43430.0},{"date":"2017-01-13","close":46010.0},{"date":"2017-01-16","close":44875.0},{"date":"2017-01-17","close":44980.0},{"date":"2017-01-18","close":44565.0},{"date":"2017-01-19","close":43020.0},{"date":"2017-01-20","close":42915.0},{"date":"2017-01-23","close":40130.0},{"date":"2017-01-24","close":40955.0},{"date":"2017-01-25","close":40235.0},{"date":"2017-01-26","close":41265.0},{"date":"2017-01-31","close":41370.0},{"date":"2017-02-01","close":44050.0},{"date":"2017-02-02","close":43330.0},{"date":"2017-02-03","close":40750.0},{"date":"2017-02-06","close":37550.0},{"date":"2017-02-07","close":36315.0},{"date":"2017-02-08","close":37450.0},{"date":"2017-02-09","close":37655.0},{"date":"2017-02-10","close":37035.0},{"date":"2017-02-13","close":36315.0},{"date":"2017-02-14","close":36105.0},{"date":"2017-02-15","close":36930.0},{"date":"2017-02-16","close":36105.0},{"date":"2017-02-17","close":36830.0},{"date":"2017-02-20","close":36725.0},{"date":"2017-02-21","close":36830.0},{"date":"2017-02-22","close":36725.0},{"date":"2017-02-23","close":36625.0},{"date":"2017-02-24","close":36415.0},{"date":"2017-02-27","close":36105.0},{"date":"2017-02-28","close":35590.0},{"date":"2017-03-02","close":34970.0},{"date":"2017-03-03","close":32600.0},{"date":"2017-03-06","close":32600.0},{"date":"2017-03-07","close":33010.0},{"date":"2017-03-08","close":32805.0},{"date":"2017-03-09","close":32085.0},{"date":"2017-03-10","close":31875.0},{"date":"2017-03-13","close":33220.0},{"date":"2017-03-14","close":33220.0},{"date":"2017-03-15","close":32495.0},{"date":"2017-03-16","close":32910.0},{"date":"2017-03-17","close":33010.0},{"date":"2017-03-20","close":31980.0},{"date":"2017-03-21","close":31980.0},{"date":"2017-03-22","close":31980.0},{"date":"2017-03-23","close":24860.0},{"date":"2017-03-24","close":24860.0},{"date":"2017-03-27","close":24860.0},{"date":"2017-03-28","close":24860.0},{"date":"2017-03-29","close":24860.0},{"date":"2017-03-30","close":24860.0},{"date":"2017-03-31","close":24860.0},{"date":"2017-04-03","close":24860.0},{"date":"2017-04-04","close":24860.0},{"date":"2017-04-05","close":24860.0},{"date":"2017-04-06","close":24860.0},{"date":"2017-04-07","close":24860.0},{"date":"2017-04-10","close":24860.0},{"date":"2017-04-11","close":24860.0},{"date":"2017-04-12","close":24860.0},{"date":"2017-04-13","close":24860.0},{"date":"2017-04-14","close":24860.0},{"date":"2017-04-17","close":24860.0},{"date":"2017-04-18","close":24860.0},{"date":"2017-04-19","close":24860.0},{"date":"2017-04-20","close":24860.0},{"date":"2017-04-21","close":24860.0},{"date":"2017-04-24","close":24860.0},{"date":"2017-04-25","close":24860.0},{"date":"2017-04-26","close":24860.0},{"date":"2017-04-27","close":24860.0},{"date":"2017-04-28","close":24860.0},{"date":"2017-05-02","close":24860.0},{"date":"2017-05-04","close":24860.0},{"date":"2017-05-08","close":24860.0},{"date":"2017-05-10","close":24860.0},{"date":"2017-05-11","close":24860.0},{"date":"2017-05-12","close":24860.0},{"date":"2017-05-15","close":24860.0},{"date":"2017-05-16","close":24860.0},{"date":"2017-05-17","close":24860.0},{"date":"2017-05-18","close":24860.0},{"date":"2017-05-19","close":24860.0},{"date":"2017-05-22","close":24860.0},{"date":"2017-05-23","close":24860.0},{"date":"2017-05-24","close":24860.0},{"date":"2017-05-25","close":24860.0},{"date":"2017-05-26","close":24860.0},{"date":"2017-05-29","close":24860.0},{"date":"2017-05-30","close":24860.0},{"date":"2017-05-31","close":24860.0},{"date":"2017-06-01","close":24860.0},{"date":"2017-06-02","close":24860.0},{"date":"2017-06-05","close":24860.0},{"date":"2017-06-07","close":24860.0},{"date":"2017-06-08","close":24860.0},{"date":"2017-06-09","close":24860.0},{"date":"2017-06-12","close":24860.0},{"date":"2017-06-13","close":24860.0},{"date":"2017-06-14","close":24860.0},{"date":"2017-06-15","close":24860.0},{"date":"2017-06-16","close":24860.0},{"date":"2017-06-19","close":24860.0},{"date":"2017-06-20","close":24860.0},{"date":"2017-06-21","close":24860.0},{"date":"2017-06-22","close":24860.0},{"date":"2017-06-23","close":24860.0},{"date":"2017-06-26","close":24860.0},{"date":"2017-06-27","close":24860.0},{"date":"2017-06-28","close":24860.0},{"date":"2017-06-29","close":24860.0},{"date":"2017-06-30","close":24860.0},{"date":"2017-07-03","close":24860.0},{"date":"2017-07-04","close":24860.0},{"date":"2017-07-05","close":24860.0},{"date":"2017-07-06","close":24860.0},{"date":"2017-07-07","close":24860.0},{"date":"2017-07-10","close":24860.0},{"date":"2017-07-11","close":24860.0},{"date":"2017-07-12","close":24860.0},{"date":"2017-07-13","close":24860.0},{"date":"2017-07-14","close":24860.0},{"date":"2017-07-17","close":24860.0},{"date":"2017-07-18","close":24860.0},{"date":"2017-07-19","close":24860.0},{"date":"2017-07-20","close":24860.0},{"date":"2017-07-21","close":24860.0},{"date":"2017-07-24","close":24860.0},{"date":"2017-07-25","close":24860.0},{"date":"2017-07-26","close":24860.0},{"date":"2017-07-27","close":24860.0},{"date":"2017-07-28","close":24860.0},{"date":"2017-07-31","close":24860.0},{"date":"2017-08-01","close":24860.0},{"date":"2017-08-02","close":32320.0},{"date":"2017-08-03","close":33690.0},{"date":"2017-08-04","close":28780.0},{"date":"2017-08-07","close":27535.0},{"date":"2017-08-08","close":27845.0},{"date":"2017-08-09","close":25545.0},{"date":"2017-08-10","close":24925.0},{"date":"2017-08-11","close":22685.0},{"date":"2017-08-14","close":20385.0},{"date":"2017-08-16","close":22005.0},{"date":"2017-08-17","close":21135.0},{"date":"2017-08-18","close":27475.0},{"date":"2017-08-21","close":25920.0},{"date":"2017-08-22","close":24490.0},{"date":"2017-08-23","close":29025.0},{"date":"2017-08-24","close":32570.0},{"date":"2017-08-25","close":32820.0},{"date":"2017-08-28","close":32940.0},{"date":"2017-08-29","close":33130.0},{"date":"2017-08-30","close":31760.0},{"date":"2017-08-31","close":30270.0},{"date":"2017-09-01","close":28715.0},{"date":"2017-09-04","close":27475.0},{"date":"2017-09-05","close":26725.0},{"date":"2017-09-06","close":30145.0},{"date":"2017-09-07","close":28840.0},{"date":"2017-09-08","close":30455.0},{"date":"2017-09-11","close":31825.0},{"date":"2017-09-12","close":30455.0},{"date":"2017-09-13","close":29400.0},{"date":"2017-09-14","close":28095.0},{"date":"2017-09-15","close":27660.0},{"date":"2017-09-18","close":28155.0},{"date":"2017-09-19","close":30330.0},{"date":"2017-09-20","close":28590.0},{"date":"2017-09-21","close":28220.0},{"date":"2017-09-22","close":27660.0},{"date":"2017-09-25","close":26850.0},{"date":"2017-09-26","close":26045.0},{"date":"2017-09-27","close":26480.0},{"date":"2017-09-28","close":24365.0},{"date":"2017-09-29","close":23680.0},{"date":"2017-10-10","close":22625.0},{"date":"2017-10-11","close":23370.0},{"date":"2017-10-12","close":24985.0},{"date":"2017-10-13","close":23745.0},{"date":"2017-10-16","close":23370.0},{"date":"2017-10-17","close":23435.0},{"date":"2017-10-18","close":23120.0},{"date":"2017-10-19","close":22995.0},{"date":"2017-10-20","close":22250.0},{"date":"2017-10-23","close":22995.0},{"date":"2017-10-24","close":23310.0},{"date":"2017-10-25","close":22685.0},{"date":"2017-10-26","close":22315.0},{"date":"2017-10-27","close":22750.0},{"date":"2017-10-30","close":22935.0},{"date":"2017-10-31","close":21940.0},{"date":"2017-11-01","close":22315.0},{"date":"2017-11-02","close":22005.0},{"date":"2017-11-03","close":21755.0},{"date":"2017-11-06","close":21195.0},{"date":"2017-11-07","close":20820.0},{"date":"2017-11-08","close":21195.0},{"date":"2017-11-09","close":21135.0},{"date":"2017-11-10","close":20885.0},{"date":"2017-11-13","close":21570.0},{"date":"2017-11-14","close":20760.0},{"date":"2017-11-15","close":16410.0},{"date":"2017-11-16","close":17340.0},{"date":"2017-11-17","close":16845.0},{"date":"2017-11-20","close":16595.0},{"date":"2017-11-21","close":15665.0},{"date":"2017-11-22","close":15540.0},{"date":"2017-11-23","close":15850.0},{"date":"2017-11-24","close":16285.0},{"date":"2017-11-27","close":15785.0},{"date":"2017-11-28","close":15350.0},{"date":"2017-11-29","close":15600.0},{"date":"2017-11-30","close":15165.0},{"date":"2017-12-01","close":14670.0},{"date":"2017-12-04","close":15415.0},{"date":"2017-12-05","close":14915.0},{"date":"2017-12-06","close":14360.0},{"date":"2017-12-07","close":13675.0},{"date":"2017-12-08","close":13240.0},{"date":"2017-12-11","close":13610.0},{"date":"2017-12-12","close":13860.0},{"date":"2017-12-13","close":15350.0},{"date":"2017-12-14","close":14915.0},{"date":"2017-12-15","close":16285.0},{"date":"2017-12-18","close":16345.0},{"date":"2017-12-19","close":15290.0},{"date":"2017-12-20","close":14605.0},{"date":"2017-12-21","close":13490.0},{"date":"2017-12-22","close":13675.0},{"date":"2017-12-26","close":13550.0},{"date":"2017-12-27","close":13925.0},{"date":"2017-12-28","close":13800.0},{"date":"2018-01-02","close":11400.0},{"date":"2018-01-03","close":14800.0},{"date":"2018-01-04","close":15300.0},{"date":"2018-01-05","close":15300.0},{"date":"2018-01-08","close":15100.0},{"date":"2018-01-09","close":14250.0},{"date":"2018-01-10","close":14850.0},{"date":"2018-01-11","close":10400.0},{"date":"2018-01-12","close":9970.0},{"date":"2018-01-15","close":10700.0},{"date":"2018-01-16","close":11350.0},{"date":"2018-01-17","close":11150.0},{"date":"2018-01-18","close":11200.0},{"date":"2018-01-19","close":11550.0},{"date":"2018-01-22","close":11200.0},{"date":"2018-01-23","close":10900.0},{"date":"2018-01-24","close":10550.0},{"date":"2018-01-25","close":11400.0},{"date":"2018-01-26","close":11200.0},{"date":"2018-01-29","close":14200.0},{"date":"2018-01-30","close":18450.0},{"date":"2018-01-31","close":23950.0},{"date":"2018-02-01","close":24700.0},{"date":"2018-02-02","close":17300.0},{"date":"2018-02-05","close":17300.0},{"date":"2018-02-06","close":21050.0},{"date":"2018-02-07","close":20900.0},{"date":"2018-02-08","close":21400.0},{"date":"2018-02-09","close":20300.0},{"date":"2018-02-12","close":19900.0},{"date":"2018-02-13","close":20000.0},{"date":"2018-02-14","close":21650.0},{"date":"2018-02-19","close":28100.0},{"date":"2018-02-20","close":31600.0},{"date":"2018-02-21","close":31600.0},{"date":"2018-02-22","close":35750.0},{"date":"2018-02-23","close":35750.0},{"date":"2018-02-26","close":35800.0},{"date":"2018-02-27","close":31900.0},{"date":"2018-02-28","close":28900.0},{"date":"2018-03-02","close":31150.0},{"date":"2018-03-05","close":30600.0},{"date":"2018-03-06","close":27900.0},{"date":"2018-03-07","close":27800.0},{"date":"2018-03-08","close":27850.0},{"date":"2018-03-09","close":30300.0},{"date":"2018-03-12","close":32250.0},{"date":"2018-03-13","close":31700.0},{"date":"2018-03-14","close":32000.0},{"date":"2018-03-15","close":31150.0},{"date":"2018-03-16","close":31300.0},{"date":"2018-03-19","close":30950.0},{"date":"2018-03-20","close":30500.0},{"date":"2018-03-21","close":29300.0},{"date":"2018-03-22","close":27800.0},{"date":"2018-03-23","close":26900.0},{"date":"2018-03-26","close":29350.0},{"date":"2018-03-27","close":27600.0},{"date":"2018-03-28","close":26700.0},{"date":"2018-03-29","close":26500.0},{"date":"2018-03-30","close":25750.0},{"date":"2018-04-02","close":25500.0},{"date":"2018-04-03","close":25750.0},{"date":"2018-04-04","close":28700.0},{"date":"2018-04-05","close":29000.0},{"date":"2018-04-06","close":29000.0},{"date":"2018-04-09","close":29000.0},{"date":"2018-04-10","close":29000.0},{"date":"2018-04-11","close":29000.0},{"date":"2018-04-12","close":29000.0},{"date":"2018-04-13","close":29000.0},{"date":"2018-04-16","close":29000.0},{"date":"2018-04-17","close":29000.0},{"date":"2018-04-18","close":29000.0},{"date":"2018-04-19","close":29000.0},{"date":"2018-04-20","close":29000.0},{"date":"2018-04-23","close":29000.0},{"date":"2018-04-24","close":29000.0},{"date":"2018-04-25","close":29000.0},{"date":"2018-04-26","close":29000.0},{"date":"2018-04-27","close":29000.0},{"date":"2018-04-30","close":29000.0},{"date":"2018-05-02","close":29000.0},{"date":"2018-05-03","close":32450.0},{"date":"2018-05-04","close":28500.0},{"date":"2018-05-08","close":29050.0},{"date":"2018-05-09","close":29000.0},{"date":"2018-05-10","close":29400.0},{"date":"2018-05-11","close":29250.0},{"date":"2018-05-14","close":29500.0},{"date":"2018-05-15","close":29000.0},{"date":"2018-05-16","close":27350.0},{"date":"2018-05-17","close":26900.0},{"date":"2018-05-18","close":26450.0},{"date":"2018-05-21","close":26350.0},{"date":"2018-05-23","close":25000.0},{"date":"2018-05-24","close":23650.0},{"date":"2018-05-25","close":22950.0},{"date":"2018-05-28","close":23000.0},{"date":"2018-05-29","close":23000.0},{"date":"2018-05-30","close":24500.0},{"date":"2018-05-31","close":24500.0},{"date":"2018-06-01","close":23450.0},{"date":"2018-06-04","close":22450.0},{"date":"2018-06-05","close":22000.0},{"date":"2018-06-07","close":22500.0},{"date":"2018-06-08","close":23850.0},{"date":"2018-06-11","close":24700.0},{"date":"2018-06-12","close":24800.0},{"date":"2018-06-14","close":24350.0},{"date":"2018-06-15","close":24450.0},{"date":"2018-06-18","close":23800.0},{"date":"2018-06-19","close":22400.0},{"date":"2018-06-20","close":22550.0},{"date":"2018-06-21","close":22000.0},{"date":"2018-06-22","close":22700.0},{"date":"2018-06-25","close":23700.0},{"date":"2018-06-26","close":23700.0},{"date":"2018-06-27","close":22550.0},{"date":"2018-06-28","close":23400.0},{"date":"2018-06-29","close":23900.0},{"date":"2018-07-02","close":24100.0},{"date":"2018-07-03","close":23700.0},{"date":"2018-07-04","close":22900.0},{"date":"2018-07-05","close":22700.0},{"date":"2018-07-06","close":22800.0},{"date":"2018-07-09","close":22700.0},{"date":"2018-07-10","close":21600.0},{"date":"2018-07-11","close":21000.0},{"date":"2018-07-12","close":20700.0},{"date":"2018-07-13","close":20250.0},{"date":"2018-07-16","close":18800.0},{"date":"2018-07-17","close":18050.0},{"date":"2018-07-18","close":17200.0},{"date":"2018-07-19","close":17400.0},{"date":"2018-07-20","close":17750.0},{"date":"2018-07-23","close":17500.0},{"date":"2018-07-24","close":19100.0},{"date":"2018-07-25","close":18600.0},{"date":"2018-07-26","close":18700.0},{"date":"2018-07-27","close":18950.0},{"date":"2018-07-30","close":18650.0},{"date":"2018-07-31","close":19000.0},{"date":"2018-08-01","close":22100.0},{"date":"2018-08-02","close":21550.0},{"date":"2018-08-03","close":21200.0},{"date":"2018-08-06","close":21300.0},{"date":"2018-08-07","close":20650.0},{"date":"2018-08-08","close":20050.0},{"date":"2018-08-09","close":19700.0},{"date":"2018-08-10","close":19200.0},{"date":"2018-08-13","close":18250.0},{"date":"2018-08-14","close":23700.0},{"date":"2018-08-16","close":23650.0},{"date":"2018-08-17","close":21500.0},{"date":"2018-08-20","close":19650.0},{"date":"2018-08-21","close":21150.0},{"date":"2018-08-22","close":21500.0},{"date":"2018-08-23","close":21450.0},{"date":"2018-08-24","close":20850.0},{"date":"2018-08-27","close":20050.0},{"date":"2018-08-28","close":20150.0},{"date":"2018-08-29","close":20500.0},{"date":"2018-08-30","close":21250.0},{"date":"2018-08-31","close":21300.0},{"date":"2018-09-03","close":20850.0},{"date":"2018-09-04","close":20900.0},{"date":"2018-09-05","close":20800.0},{"date":"2018-09-06","close":20550.0},{"date":"2018-09-07","close":19800.0},{"date":"2018-09-10","close":19800.0},{"date":"2018-09-11","close":19850.0},{"date":"2018-09-12","close":19900.0},{"date":"2018-09-13","close":20050.0},{"date":"2018-09-14","close":21350.0},{"date":"2018-09-17","close":21000.0},{"date":"2018-09-18","close":20650.0},{"date":"2018-09-19","close":20500.0},{"date":"2018-09-20","close":20350.0},{"date":"2018-09-21","close":20000.0},{"date":"2018-09-27","close":19600.0},{"date":"2018-09-28","close":19550.0},{"date":"2018-10-01","close":19500.0},{"date":"2018-10-02","close":19400.0},{"date":"2018-10-04","close":19000.0},{"date":"2018-10-05","close":18200.0},{"date":"2018-10-08","close":17900.0},{"date":"2018-10-10","close":17200.0},{"date":"2018-10-11","close":17100.0},{"date":"2018-10-12","close":17900.0},{"date":"2018-10-15","close":17700.0},{"date":"2018-10-16","close":18000.0},{"date":"2018-10-17","close":17850.0},{"date":"2018-10-18","close":17400.0},{"date":"2018-10-19","close":17350.0},{"date":"2018-10-22","close":17850.0},{"date":"2018-10-23","close":17550.0},{"date":"2018-10-24","close":17200.0},{"date":"2018-10-25","close":17200.0},{"date":"2018-10-26","close":17150.0},{"date":"2018-10-29","close":17100.0},{"date":"2018-10-30","close":16200.0},{"date":"2018-10-31","close":17150.0},{"date":"2018-11-01","close":17200.0},{"date":"2018-11-02","close":17500.0},{"date":"2018-11-05","close":17150.0},{"date":"2018-11-06","close":17150.0},{"date":"2018-11-07","close":17150.0},{"date":"2018-11-08","close":17250.0},{"date":"2018-11-09","close":16850.0},{"date":"2018-11-12","close":17000.0},{"date":"2018-11-13","close":17150.0},{"date":"2018-11-14","close":17700.0},{"date":"2018-11-15","close":18400.0},{"date":"2018-11-16","close":18050.0},{"date":"2018-11-19","close":18200.0},{"date":"2018-11-20","close":18100.0},{"date":"2018-11-21","close":18100.0},{"date":"2018-11-22","close":17650.0},{"date":"2018-11-23","close":17650.0},{"date":"2018-11-26","close":17750.0},{"date":"2018-11-27","close":17550.0},{"date":"2018-11-28","close":17100.0},{"date":"2018-11-29","close":17150.0},{"date":"2018-11-30","close":17100.0},{"date":"2018-12-03","close":17100.0},{"date":"2018-12-04","close":17100.0},{"date":"2018-12-05","close":16900.0},{"date":"2018-12-06","close":16850.0},{"date":"2018-12-07","close":16500.0},{"date":"2018-12-10","close":18200.0},{"date":"2018-12-11","close":18100.0},{"date":"2018-12-12","close":18650.0},{"date":"2018-12-13","close":19200.0},{"date":"2018-12-14","close":21200.0},{"date":"2018-12-17","close":22500.0},{"date":"2018-12-18","close":21700.0},{"date":"2018-12-19","close":19750.0},{"date":"2018-12-20","close":19200.0},{"date":"2018-12-21","close":19450.0},{"date":"2018-12-24","close":19200.0},{"date":"2018-12-26","close":19400.0},{"date":"2018-12-27","close":19200.0},{"date":"2018-12-28","close":19800.0},{"date":"2019-01-02","close":19800.0},{"date":"2019-01-03","close":19900.0},{"date":"2019-01-04","close":19800.0},{"date":"2019-01-07","close":19400.0},{"date":"2019-01-08","close":19100.0},{"date":"2019-01-09","close":20050.0},{"date":"2019-01-10","close":20700.0},{"date":"2019-01-11","close":21400.0},{"date":"2019-01-14","close":21550.0},{"date":"2019-01-15","close":22450.0},{"date":"2019-01-16","close":23750.0},{"date":"2019-01-17","close":23750.0},{"date":"2019-01-18","close":24000.0},{"date":"2019-01-21","close":24300.0},{"date":"2019-01-22","close":24350.0},{"date":"2019-01-23","close":23500.0},{"date":"2019-01-24","close":21850.0},{"date":"2019-01-25","close":23700.0},{"date":"2019-01-28","close":23700.0},{"date":"2019-01-29","close":23700.0},{"date":"2019-01-30","close":23700.0},{"date":"2019-01-31","close":23700.0},{"date":"2019-02-01","close":23700.0},{"date":"2019-02-07","close":23700.0},{"date":"2019-02-08","close":23700.0},{"date":"2019-02-11","close":23700.0},{"date":"2019-02-12","close":23700.0},{"date":"2019-02-13","close":23700.0},{"date":"2019-02-14","close":23700.0},{"date":"2019-02-15","close":20375.0},{"date":"2019-02-18","close":19500.0},{"date":"2019-02-19","close":19700.0},{"date":"2019-02-20","close":19725.0},{"date":"2019-02-21","close":19300.0},{"date":"2019-02-22","close":19250.0},{"date":"2019-02-25","close":18850.0},{"date":"2019-02-26","close":18000.0},{"date":"2019-02-27","close":17150.0},{"date":"2019-02-28","close":15150.0},{"date":"2019-03-04","close":18875.0},{"date":"2019-03-05","close":19650.0},{"date":"2019-03-06","close":19125.0},{"date":"2019-03-07","close":18525.0},{"date":"2019-03-08","close":18450.0},{"date":"2019-03-11","close":17925.0},{"date":"2019-03-12","close":18425.0},{"date":"2019-03-13","close":18600.0},{"date":"2019-03-14","close":18875.0},{"date":"2019-03-15","close":19600.0},{"date":"2019-03-18","close":21475.0},{"date":"2019-03-19","close":19900.0},{"date":"2019-03-20","close":19175.0},{"date":"2019-03-21","close":19225.0},{"date":"2019-03-22","close":20475.0},{"date":"2019-03-25","close":20000.0},{"date":"2019-03-26","close":20225.0},{"date":"2019-03-27","close":19575.0},{"date":"2019-03-28","close":20025.0},{"date":"2019-03-29","close":20250.0},{"date":"2019-04-01","close":21000.0},{"date":"2019-04-02","close":21500.0},{"date":"2019-04-03","close":19825.0},{"date":"2019-04-04","close":21125.0},{"date":"2019-04-05","close":21475.0},{"date":"2019-04-08","close":22150.0},{"date":"2019-04-09","close":21600.0},{"date":"2019-04-10","close":20500.0},{"date":"2019-04-11","close":20225.0},{"date":"2019-04-12","close":20200.0},{"date":"2019-04-15","close":19850.0},{"date":"2019-04-16","close":20375.0},{"date":"2019-04-17","close":20400.0},{"date":"2019-04-18","close":20525.0},{"date":"2019-04-19","close":20700.0},{"date":"2019-04-22","close":20525.0},{"date":"2019-04-23","close":20300.0},{"date":"2019-04-24","close":20075.0},{"date":"2019-04-25","close":19850.0},{"date":"2019-04-26","close":17975.0},{"date":"2019-04-29","close":17975.0},{"date":"2019-04-30","close":18000.0},{"date":"2019-05-02","close":17750.0},{"date":"2019-05-03","close":17050.0},{"date":"2019-05-07","close":17050.0},{"date":"2019-05-08","close":16800.0},{"date":"2019-05-09","close":16750.0},{"date":"2019-05-10","close":17300.0},{"date":"2019-05-13","close":16700.0},{"date":"2019-05-14","close":17000.0},{"date":"2019-05-15","close":16700.0},{"date":"2019-05-16","close":16400.0},{"date":"2019-05-17","close":16775.0},{"date":"2019-05-20","close":16450.0},{"date":"2019-05-21","close":17100.0},{"date":"2019-05-22","close":18000.0},{"date":"2019-05-23","close":18125.0},{"date":"2019-05-24","close":18825.0},{"date":"2019-05-27","close":18100.0},{"date":"2019-05-28","close":18125.0},{"date":"2019-05-29","close":18150.0},{"date":"2019-05-30","close":18175.0},{"date":"2019-05-31","close":18225.0},{"date":"2019-06-03","close":18075.0},{"date":"2019-06-04","close":18150.0},{"date":"2019-06-05","close":18150.0},{"date":"2019-06-07","close":17975.0},{"date":"2019-06-10","close":18000.0},{"date":"2019-06-11","close":17250.0},{"date":"2019-06-12","close":17500.0},{"date":"2019-06-13","close":17225.0},{"date":"2019-06-14","close":16000.0},{"date":"2019-06-17","close":16300.0},{"date":"2019-06-18","close":17250.0},{"date":"2019-06-19","close":19050.0},{"date":"2019-06-20","close":20025.0},{"date":"2019-06-21","close":20275.0},{"date":"2019-06-24","close":20600.0},{"date":"2019-06-25","close":20125.0},{"date":"2019-06-26","close":20525.0},{"date":"2019-06-27","close":20850.0},{"date":"2019-06-28","close":21000.0},{"date":"2019-07-01","close":20650.0},{"date":"2019-07-02","close":21100.0},{"date":"2019-07-03","close":20775.0},{"date":"2019-07-04","close":20625.0},{"date":"2019-07-05","close":19900.0},{"date":"2019-07-08","close":17975.0},{"date":"2019-07-09","close":17450.0},{"date":"2019-07-10","close":17450.0},{"date":"2019-07-11","close":17850.0},{"date":"2019-07-12","close":18125.0},{"date":"2019-07-15","close":17750.0},{"date":"2019-07-16","close":16750.0},{"date":"2019-07-17","close":16275.0},{"date":"2019-07-18","close":16450.0},{"date":"2019-07-19","close":16950.0},{"date":"2019-07-22","close":18750.0},{"date":"2019-07-23","close":18500.0},{"date":"2019-07-24","close":17825.0},{"date":"2019-07-25","close":17175.0},{"date":"2019-07-26","close":17750.0},{"date":"2019-07-29","close":17125.0},{"date":"2019-07-30","close":16250.0},{"date":"2019-07-31","close":16275.0},{"date":"2019-08-01","close":16300.0},{"date":"2019-08-02","close":16525.0},{"date":"2019-08-05","close":15950.0},{"date":"2019-08-06","close":16000.0},{"date":"2019-08-07","close":15875.0},{"date":"2019-08-08","close":16975.0},{"date":"2019-08-09","close":17000.0},{"date":"2019-08-12","close":17025.0},{"date":"2019-08-13","close":17200.0},{"date":"2019-08-14","close":17650.0},{"date":"2019-08-16","close":18500.0},{"date":"2019-08-19","close":18550.0},{"date":"2019-08-20","close":18775.0},{"date":"2019-08-21","close":19250.0},{"date":"2019-08-22","close":18450.0},{"date":"2019-08-23","close":18025.0},{"date":"2019-08-26","close":17800.0},{"date":"2019-08-27","close":21000.0},{"date":"2019-08-28","close":21675.0},{"date":"2019-08-29","close":22500.0},{"date":"2019-08-30","close":22650.0},{"date":"2019-09-02","close":23500.0},{"date":"2019-09-03","close":22725.0},{"date":"2019-09-04","close":21425.0},{"date":"2019-09-05","close":22500.0},{"date":"2019-09-06","close":23150.0},{"date":"2019-09-09","close":23000.0},{"date":"2019-09-10","close":22450.0},{"date":"2019-09-11","close":23125.0},{"date":"2019-09-16","close":23950.0},{"date":"2019-09-17","close":29200.0},{"date":"2019-09-18","close":29100.0},{"date":"2019-09-19","close":30250.0},{"date":"2019-09-20","close":32100.0},{"date":"2019-09-23","close":29400.0},{"date":"2019-09-24","close":29800.0},{"date":"2019-09-25","close":26500.0},{"date":"2019-09-26","close":25500.0},{"date":"2019-09-27","close":23300.0},{"date":"2019-09-30","close":23350.0},{"date":"2019-10-01","close":21300.0},{"date":"2019-10-02","close":21925.0},{"date":"2019-10-04","close":20600.0},{"date":"2019-10-07","close":19450.0},{"date":"2019-10-08","close":19275.0},{"date":"2019-10-10","close":19275.0},{"date":"2019-10-11","close":20975.0},{"date":"2019-10-14","close":20750.0},{"date":"2019-10-15","close":19450.0},{"date":"2019-10-16","close":19725.0},{"date":"2019-10-17","close":19750.0},{"date":"2019-10-18","close":19525.0},{"date":"2019-10-21","close":18225.0},{"date":"2019-10-22","close":17575.0},{"date":"2019-10-23","close":16050.0},{"date":"2019-10-24","close":15950.0},{"date":"2019-10-25","close":17075.0},{"date":"2019-10-28","close":17300.0},{"date":"2019-10-29","close":17000.0},{"date":"2019-10-30","close":16025.0},{"date":"2019-10-31","close":15350.0},{"date":"2019-11-01","close":14800.0},{"date":"2019-11-04","close":13450.0},{"date":"2019-11-05","close":14025.0},{"date":"2019-11-06","close":13550.0},{"date":"2019-11-07","close":12850.0},{"date":"2019-11-08","close":15575.0},{"date":"2019-11-11","close":17500.0},{"date":"2019-11-12","close":16425.0},{"date":"2019-11-13","close":15000.0},{"date":"2019-11-14","close":13175.0},{"date":"2019-11-15","close":15850.0},{"date":"2019-11-18","close":14900.0},{"date":"2019-11-19","close":15100.0},{"date":"2019-11-20","close":14250.0},{"date":"2019-11-21","close":14100.0},{"date":"2019-11-22","close":13475.0},{"date":"2019-11-25","close":14125.0},{"date":"2019-11-26","close":14075.0},{"date":"2019-11-27","close":13875.0},{"date":"2019-11-28","close":13700.0},{"date":"2019-11-29","close":13950.0},{"date":"2019-12-02","close":14475.0},{"date":"2019-12-03","close":14625.0},{"date":"2019-12-04","close":15200.0},{"date":"2019-12-05","close":14975.0},{"date":"2019-12-06","close":14500.0},{"date":"2019-12-09","close":14750.0},{"date":"2019-12-10","close":14100.0},{"date":"2019-12-11","close":14050.0},{"date":"2019-12-12","close":14275.0},{"date":"2019-12-13","close":14325.0},{"date":"2019-12-16","close":14575.0},{"date":"2019-12-17","close":14350.0},{"date":"2019-12-18","close":14250.0},{"date":"2019-12-19","close":14250.0},{"date":"2019-12-20","close":13975.0},{"date":"2019-12-23","close":13650.0},{"date":"2019-12-24","close":12850.0},{"date":"2019-12-26","close":11650.0},{"date":"2019-12-27","close":11975.0},{"date":"2019-12-30","close":12225.0},{"date":"2020-01-02","close":12000.0},{"date":"2020-01-03","close":11950.0},{"date":"2020-01-06","close":11650.0},{"date":"2020-01-07","close":13925.0},{"date":"2020-01-08","close":13125.0},{"date":"2020-01-09","close":13600.0},{"date":"2020-01-10","close":13925.0},{"date":"2020-01-13","close":14475.0},{"date":"2020-01-14","close":15425.0},{"date":"2020-01-15","close":15475.0},{"date":"2020-01-16","close":15400.0},{"date":"2020-01-17","close":14450.0},{"date":"2020-01-20","close":14850.0},{"date":"2020-01-21","close":14500.0},{"date":"2020-01-22","close":14450.0},{"date":"2020-01-23","close":14400.0},{"date":"2020-01-28","close":13825.0},{"date":"2020-01-29","close":14425.0},{"date":"2020-01-30","close":15000.0},{"date":"2020-01-31","close":14625.0},{"date":"2020-02-03","close":14625.0},{"date":"2020-02-04","close":14850.0},{"date":"2020-02-05","close":15000.0},{"date":"2020-02-06","close":14825.0},{"date":"2020-02-07","close":14750.0},{"date":"2020-02-10","close":15000.0},{"date":"2020-02-11","close":15000.0},{"date":"2020-02-12","close":14725.0},{"date":"2020-02-13","close":14800.0},{"date":"2020-02-14","close":14650.0},{"date":"2020-02-17","close":14775.0},{"date":"2020-02-18","close":15100.0},{"date":"2020-02-19","close":15050.0},{"date":"2020-02-20","close":15000.0},{"date":"2020-02-21","close":14675.0},{"date":"2020-02-24","close":13700.0},{"date":"2020-02-25","close":14175.0},{"date":"2020-02-26","close":14975.0},{"date":"2020-02-27","close":14000.0},{"date":"2020-02-28","close":12500.0},{"date":"2020-03-02","close":12400.0},{"date":"2020-03-03","close":12925.0},{"date":"2020-03-04","close":13850.0},{"date":"2020-03-05","close":13600.0},{"date":"2020-03-06","close":13575.0},{"date":"2020-03-09","close":12675.0},{"date":"2020-03-10","close":12750.0},{"date":"2020-03-11","close":12750.0},{"date":"2020-03-12","close":11925.0},{"date":"2020-03-13","close":10000.0},{"date":"2020-03-16","close":9050.0},{"date":"2020-03-17","close":8425.0},{"date":"2020-03-18","close":7625.0},{"date":"2020-03-19","close":6750.0},{"date":"2020-03-20","close":7250.0},{"date":"2020-03-23","close":7050.0},{"date":"2020-03-24","close":7300.0},{"date":"2020-03-25","close":7525.0},{"date":"2020-03-26","close":7625.0},{"date":"2020-03-27","close":7900.0},{"date":"2020-03-30","close":8300.0},{"date":"2020-03-31","close":8325.0},{"date":"2020-04-01","close":8300.0},{"date":"2020-04-02","close":8450.0},{"date":"2020-04-03","close":9175.0},{"date":"2020-04-06","close":10200.0},{"date":"2020-04-07","close":10175.0},{"date":"2020-04-08","close":10200.0},{"date":"2020-04-09","close":10300.0},{"date":"2020-04-10","close":10700.0},{"date":"2020-04-13","close":11025.0},{"date":"2020-04-14","close":11500.0},{"date":"2020-04-16","close":12900.0},{"date":"2020-04-17","close":13100.0},{"date":"2020-04-20","close":13275.0},{"date":"2020-04-21","close":13150.0},{"date":"2020-04-22","close":12625.0},{"date":"2020-04-23","close":12775.0},{"date":"2020-04-24","close":11950.0},{"date":"2020-04-27","close":12225.0},{"date":"2020-04-28","close":11975.0},{"date":"2020-04-29","close":12000.0},{"date":"2020-05-04","close":12025.0},{"date":"2020-05-06","close":12300.0},{"date":"2020-05-07","close":12375.0},{"date":"2020-05-08","close":12550.0},{"date":"2020-05-11","close":12625.0},{"date":"2020-05-12","close":12750.0},{"date":"2020-05-13","close":12250.0},{"date":"2020-05-14","close":11475.0},{"date":"2020-05-15","close":11550.0},{"date":"2020-05-18","close":11275.0},{"date":"2020-05-19","close":10750.0},{"date":"2020-05-20","close":10800.0},{"date":"2020-05-21","close":11225.0},{"date":"2020-05-22","close":11050.0},{"date":"2020-05-25","close":11175.0},{"date":"2020-05-26","close":11375.0},{"date":"2020-05-27","close":11950.0},{"date":"2020-05-28","close":11650.0},{"date":"2020-05-29","close":11300.0},{"date":"2020-06-01","close":11400.0},{"date":"2020-06-02","close":11450.0},{"date":"2020-06-03","close":11650.0},{"date":"2020-06-04","close":11625.0},{"date":"2020-06-05","close":11450.0},{"date":"2020-06-08","close":11800.0},{"date":"2020-06-09","close":11750.0},{"date":"2020-06-10","close":11575.0},{"date":"2020-06-11","close":11500.0},{"date":"2020-06-12","close":12050.0},{"date":"2020-06-15","close":11225.0},{"date":"2020-06-16","close":11700.0},{"date":"2020-06-17","close":11200.0},{"date":"2020-06-18","close":11175.0},{"date":"2020-06-19","close":11025.0},{"date":"2020-06-22","close":10875.0},{"date":"2020-06-23","close":10525.0},{"date":"2020-06-24","close":10125.0},{"date":"2020-06-25","close":10150.0},{"date":"2020-06-26","close":10850.0},{"date":"2020-06-29","close":11350.0},{"date":"2020-06-30","close":10675.0},{"date":"2020-07-01","close":10525.0},{"date":"2020-07-02","close":10650.0},{"date":"2020-07-03","close":10600.0},{"date":"2020-07-06","close":10400.0},{"date":"2020-07-07","close":10050.0},{"date":"2020-07-08","close":10450.0},{"date":"2020-07-09","close":10250.0},{"date":"2020-07-10","close":10400.0},{"date":"2020-07-13","close":10850.0},{"date":"2020-07-14","close":10875.0},{"date":"2020-07-15","close":11050.0},{"date":"2020-07-16","close":10950.0},{"date":"2020-07-17","close":11000.0},{"date":"2020-07-20","close":10600.0},{"date":"2020-07-21","close":10600.0},{"date":"2020-07-22","close":10450.0},{"date":"2020-07-23","close":10150.0},{"date":"2020-07-24","close":10150.0},{"date":"2020-07-27","close":10000.0},{"date":"2020-07-28","close":10450.0},{"date":"2020-07-29","close":10500.0},{"date":"2020-07-30","close":11275.0},{"date":"2020-07-31","close":11125.0},{"date":"2020-08-03","close":11600.0},{"date":"2020-08-04","close":12850.0},{"date":"2020-08-05","close":11725.0},{"date":"2020-08-06","close":12600.0},{"date":"2020-08-07","close":12600.0},{"date":"2020-08-10","close":12350.0},{"date":"2020-08-11","close":12400.0},{"date":"2020-08-12","close":14175.0},{"date":"2020-08-13","close":14700.0},{"date":"2020-08-14","close":14250.0},{"date":"2020-08-18","close":12925.0},{"date":"2020-08-19","close":13400.0},{"date":"2020-08-20","close":12975.0},{"date":"2020-08-21","close":13425.0},{"date":"2020-08-24","close":13400.0},{"date":"2020-08-25","close":13175.0},{"date":"2020-08-26","close":13000.0},{"date":"2020-08-27","close":12075.0},{"date":"2020-08-28","close":12850.0},{"date":"2020-08-31","close":12750.0},{"date":"2020-09-01","close":13250.0},{"date":"2020-09-02","close":13050.0},{"date":"2020-09-03","close":13000.0},{"date":"2020-09-04","close":13550.0},{"date":"2020-09-07","close":12925.0},{"date":"2020-09-08","close":14725.0},{"date":"2020-09-09","close":13750.0},{"date":"2020-09-10","close":13425.0},{"date":"2020-09-11","close":13775.0},{"date":"2020-09-14","close":13600.0},{"date":"2020-09-15","close":14025.0},{"date":"2020-09-16","close":13625.0},{"date":"2020-09-17","close":13200.0},{"date":"2020-09-18","close":13025.0},{"date":"2020-09-21","close":12525.0},{"date":"2020-09-22","close":11375.0},{"date":"2020-09-23","close":11075.0},{"date":"2020-09-24","close":10150.0},{"date":"2020-09-25","close":10125.0},{"date":"2020-09-28","close":11525.0},{"date":"2020-09-29","close":12150.0},{"date":"2020-10-05","close":12850.0},{"date":"2020-10-06","close":12700.0},{"date":"2020-10-07","close":12875.0},{"date":"2020-10-08","close":13325.0},{"date":"2020-10-12","close":13475.0},{"date":"2020-10-13","close":13525.0},{"date":"2020-10-14","close":13025.0},{"date":"2020-10-15","close":12300.0},{"date":"2020-10-16","close":12200.0},{"date":"2020-10-19","close":12300.0},{"date":"2020-10-20","close":12475.0},{"date":"2020-10-21","close":12700.0},{"date":"2020-10-22","close":12550.0},{"date":"2020-10-23","close":12500.0},{"date":"2020-10-26","close":12200.0},{"date":"2020-10-27","close":12225.0},{"date":"2020-10-28","close":12250.0},{"date":"2020-10-29","close":12250.0},{"date":"2020-10-30","close":12000.0},{"date":"2020-11-02","close":12150.0},{"date":"2020-11-03","close":12225.0},{"date":"2020-11-04","close":12075.0},{"date":"2020-11-05","close":12150.0},{"date":"2020-11-06","close":11850.0},{"date":"2020-11-09","close":11900.0},{"date":"2020-11-10","close":11675.0},{"date":"2020-11-11","close":11050.0},{"date":"2020-11-12","close":11075.0},{"date":"2020-11-13","close":11375.0},{"date":"2020-11-16","close":11400.0},{"date":"2020-11-17","close":11500.0},{"date":"2020-11-18","close":11425.0},{"date":"2020-11-19","close":12000.0},{"date":"2020-11-20","close":11800.0},{"date":"2020-11-23","close":11400.0},{"date":"2020-11-24","close":11450.0},{"date":"2020-11-25","close":11175.0},{"date":"2020-11-26","close":11225.0},{"date":"2020-11-27","close":11375.0},{"date":"2020-11-30","close":11300.0},{"date":"2020-12-01","close":11275.0},{"date":"2020-12-02","close":11000.0},{"date":"2020-12-03","close":11150.0},{"date":"2020-12-04","close":10925.0},{"date":"2020-12-07","close":10550.0},{"date":"2020-12-08","close":11025.0},{"date":"2020-12-09","close":11350.0},{"date":"2020-12-10","close":11550.0},{"date":"2020-12-11","close":11375.0},{"date":"2020-12-14","close":10700.0},{"date":"2020-12-15","close":10475.0},{"date":"2020-12-16","close":10425.0},{"date":"2020-12-17","close":10075.0},{"date":"2020-12-18","close":10075.0},{"date":"2020-12-21","close":9800.0},{"date":"2020-12-22","close":9850.0},{"date":"2020-12-23","close":9900.0},{"date":"2020-12-24","close":9775.0},{"date":"2020-12-28","close":9375.0},{"date":"2020-12-29","close":9675.0},{"date":"2020-12-30","close":9425.0},{"date":"2021-01-04","close":9800.0},{"date":"2021-01-05","close":9750.0},{"date":"2021-01-06","close":9725.0},{"date":"2021-01-07","close":9575.0},{"date":"2021-01-08","close":9500.0},{"date":"2021-01-11","close":9500.0},{"date":"2021-01-12","close":9450.0},{"date":"2021-01-13","close":9400.0},{"date":"2021-01-14","close":9950.0},{"date":"2021-01-15","close":10150.0},{"date":"2021-01-18","close":9900.0},{"date":"2021-01-19","close":9700.0},{"date":"2021-01-20","close":9500.0},{"date":"2021-01-21","close":9375.0},{"date":"2021-01-22","close":9350.0},{"date":"2021-01-25","close":9650.0},{"date":"2021-01-26","close":9625.0},{"date":"2021-01-27","close":9775.0},{"date":"2021-01-28","close":10225.0},{"date":"2021-01-29","close":10075.0},{"date":"2021-02-01","close":11250.0},{"date":"2021-02-02","close":10550.0},{"date":"2021-02-03","close":10000.0},{"date":"2021-02-04","close":9575.0},{"date":"2021-02-05","close":9100.0},{"date":"2021-02-08","close":9250.0},{"date":"2021-02-09","close":9450.0},{"date":"2021-02-10","close":9625.0},{"date":"2021-02-15","close":9500.0},{"date":"2021-02-16","close":9350.0},{"date":"2021-02-17","close":9200.0},{"date":"2021-02-18","close":9575.0},{"date":"2021-02-19","close":9925.0},{"date":"2021-02-22","close":9350.0},{"date":"2021-02-23","close":9350.0},{"date":"2021-02-24","close":9125.0},{"date":"2021-02-25","close":9100.0},{"date":"2021-02-26","close":8650.0},{"date":"2021-03-02","close":8725.0},{"date":"2021-03-03","close":8900.0},{"date":"2021-03-04","close":8925.0},{"date":"2021-03-05","close":8900.0},{"date":"2021-03-08","close":8575.0},{"date":"2021-03-09","close":8300.0},{"date":"2021-03-10","close":8325.0},{"date":"2021-03-11","close":8775.0},{"date":"2021-03-12","close":8775.0},{"date":"2021-03-15","close":8625.0},{"date":"2021-03-16","close":8650.0},{"date":"2021-03-17","close":8550.0},{"date":"2021-03-18","close":8550.0},{"date":"2021-03-19","close":8900.0},{"date":"2021-03-22","close":8975.0},{"date":"2021-03-23","close":8600.0},{"date":"2021-03-24","close":8550.0},{"date":"2021-03-25","close":8500.0},{"date":"2021-03-26","close":8475.0},{"date":"2021-03-29","close":8400.0},{"date":"2021-03-30","close":8400.0},{"date":"2021-03-31","close":8275.0},{"date":"2021-04-01","close":8275.0},{"date":"2021-04-02","close":8200.0},{"date":"2021-04-05","close":8250.0},{"date":"2021-04-06","close":8425.0},{"date":"2021-04-07","close":8750.0},{"date":"2021-04-08","close":8625.0},{"date":"2021-04-09","close":9000.0},{"date":"2021-04-12","close":9300.0},{"date":"2021-04-13","close":9350.0},{"date":"2021-04-14","close":9325.0},{"date":"2021-04-15","close":9325.0},{"date":"2021-04-16","close":9300.0},{"date":"2021-04-19","close":9125.0},{"date":"2021-04-20","close":8900.0},{"date":"2021-04-21","close":8625.0},{"date":"2021-04-22","close":8725.0},{"date":"2021-04-23","close":8675.0},{"date":"2021-04-26","close":9025.0},{"date":"2021-04-27","close":9025.0},{"date":"2021-04-28","close":8975.0},{"date":"2021-04-29","close":8850.0},{"date":"2021-04-30","close":8700.0},{"date":"2021-05-03","close":8500.0},{"date":"2021-05-04","close":8500.0},{"date":"2021-05-06","close":8550.0},{"date":"2021-05-07","close":8550.0},{"date":"2021-05-10","close":8775.0},{"date":"2021-05-11","close":8750.0},{"date":"2021-05-12","close":8750.0},{"date":"2021-05-13","close":8525.0},{"date":"2021-05-14","close":8550.0},{"date":"2021-05-17","close":9050.0},{"date":"2021-05-18","close":8900.0},{"date":"2021-05-20","close":9000.0},{"date":"2021-05-21","close":8225.0},{"date":"2021-05-24","close":7950.0},{"date":"2021-05-25","close":7825.0},{"date":"2021-05-26","close":8100.0},{"date":"2021-05-27","close":7975.0},{"date":"2021-05-28","close":8000.0},{"date":"2021-05-31","close":7950.0},{"date":"2021-06-01","close":7875.0},{"date":"2021-06-02","close":7875.0},{"date":"2021-06-03","close":7825.0},{"date":"2021-06-04","close":7925.0},{"date":"2021-06-07","close":7875.0},{"date":"2021-06-08","close":7700.0},{"date":"2021-06-09","close":7500.0},{"date":"2021-06-10","close":7500.0},{"date":"2021-06-11","close":7625.0},{"date":"2021-06-14","close":7450.0},{"date":"2021-06-15","close":7225.0},{"date":"2021-06-16","close":7200.0},{"date":"2021-06-17","close":7350.0},{"date":"2021-06-18","close":7350.0},{"date":"2021-06-21","close":7150.0},{"date":"2021-06-22","close":7000.0},{"date":"2021-06-23","close":6650.0},{"date":"2021-06-24","close":6600.0},{"date":"2021-06-25","close":6600.0},{"date":"2021-06-28","close":7250.0},{"date":"2021-06-29","close":7275.0},{"date":"2021-06-30","close":7250.0},{"date":"2021-07-01","close":7525.0},{"date":"2021-07-02","close":7650.0},{"date":"2021-07-05","close":8125.0},{"date":"2021-07-06","close":7625.0},{"date":"2021-07-07","close":7450.0},{"date":"2021-07-08","close":7350.0},{"date":"2021-07-09","close":7525.0},{"date":"2021-07-12","close":7525.0},{"date":"2021-07-13","close":7400.0},{"date":"2021-07-14","close":7500.0},{"date":"2021-07-15","close":7625.0},{"date":"2021-07-16","close":7575.0},{"date":"2021-07-19","close":7550.0},{"date":"2021-07-20","close":7425.0},{"date":"2021-07-21","close":7275.0},{"date":"2021-07-22","close":7425.0},{"date":"2021-07-23","close":8000.0},{"date":"2021-07-26","close":8150.0},{"date":"2021-07-27","close":8225.0},{"date":"2021-07-28","close":7975.0},{"date":"2021-07-29","close":8125.0},{"date":"2021-07-30","close":8100.0},{"date":"2021-08-02","close":8775.0},{"date":"2021-08-03","close":7700.0},{"date":"2021-08-04","close":7600.0},{"date":"2021-08-05","close":7625.0},{"date":"2021-08-06","close":7525.0},{"date":"2021-08-09","close":7125.0},{"date":"2021-08-10","close":6825.0},{"date":"2021-08-11","close":6750.0},{"date":"2021-08-12","close":6750.0},{"date":"2021-08-13","close":6700.0},{"date":"2021-08-17","close":6700.0},{"date":"2021-08-18","close":4700.0},{"date":"2021-08-19","close":4380.0},{"date":"2021-08-20","close":4230.0},{"date":"2021-08-23","close":4475.0},{"date":"2021-08-24","close":4475.0},{"date":"2021-08-25","close":4540.0},{"date":"2021-08-26","close":4765.0},{"date":"2021-08-27","close":4625.0},{"date":"2021-08-30","close":6000.0},{"date":"2021-08-31","close":5175.0},{"date":"2021-09-01","close":5225.0},{"date":"2021-09-02","close":5100.0},{"date":"2021-09-03","close":4975.0},{"date":"2021-09-06","close":5175.0},{"date":"2021-09-07","close":5325.0},{"date":"2021-09-08","close":5100.0},{"date":"2021-09-09","close":4985.0},{"date":"2021-09-10","close":4960.0},{"date":"2021-09-13","close":4915.0},{"date":"2021-09-14","close":4950.0},{"date":"2021-09-15","close":4845.0},{"date":"2021-09-16","close":4840.0},{"date":"2021-09-17","close":4705.0},{"date":"2021-09-23","close":4955.0},{"date":"2021-09-24","close":4800.0},{"date":"2021-09-27","close":4970.0},{"date":"2021-09-28","close":4835.0},{"date":"2021-09-29","close":4660.0},{"date":"2021-09-30","close":4655.0},{"date":"2021-10-01","close":4615.0},{"date":"2021-10-05","close":4445.0},{"date":"2021-10-06","close":4300.0},{"date":"2021-10-07","close":4450.0},{"date":"2021-10-08","close":4385.0},{"date":"2021-10-12","close":4260.0},{"date":"2021-10-13","close":4325.0},{"date":"2021-10-14","close":4325.0},{"date":"2021-10-15","close":4325.0},{"date":"2021-10-18","close":4325.0},{"date":"2021-10-19","close":4325.0},{"date":"2021-10-20","close":4325.0},{"date":"2021-10-21","close":4325.0},{"date":"2021-10-22","close":4325.0},{"date":"2021-10-25","close":4325.0},{"date":"2021-10-26","close":4325.0},{"date":"2021-10-27","close":4325.0},{"date":"2021-10-28","close":4325.0},{"date":"2021-10-29","close":4325.0},{"date":"2021-11-01","close":4325.0},{"date":"2021-11-02","close":4325.0},{"date":"2021-11-03","close":5620.0},{"date":"2021-11-04","close":4790.0},{"date":"2021-11-05","close":4405.0},{"date":"2021-11-08","close":4130.0},{"date":"2021-11-09","close":4085.0},{"date":"2021-11-10","close":3890.0},{"date":"2021-11-11","close":3670.0},{"date":"2021-11-12","close":3865.0},{"date":"2021-11-15","close":4015.0},{"date":"2021-11-16","close":4135.0},{"date":"2021-11-17","close":4300.0},{"date":"2021-11-18","close":4615.0},{"date":"2021-11-19","close":4430.0},{"date":"2021-11-22","close":4205.0},{"date":"2021-11-23","close":4135.0},{"date":"2021-11-24","close":4120.0},{"date":"2021-11-25","close":4080.0},{"date":"2021-11-26","close":3930.0},{"date":"2021-11-29","close":3875.0},{"date":"2021-11-30","close":3645.0},{"date":"2021-12-01","close":3720.0},{"date":"2021-12-02","close":3950.0},{"date":"2021-12-03","close":4280.0},{"date":"2021-12-06","close":4315.0},{"date":"2021-12-07","close":4075.0},{"date":"2021-12-08","close":4040.0},{"date":"2021-12-09","close":4155.0},{"date":"2021-12-10","close":4330.0},{"date":"2021-12-13","close":4235.0},{"date":"2021-12-14","close":4085.0},{"date":"2021-12-15","close":4080.0},{"date":"2021-12-16","close":3970.0},{"date":"2021-12-17","close":4195.0},{"date":"2021-12-20","close":3885.0},{"date":"2021-12-21","close":3940.0},{"date":"2021-12-22","close":3895.0},{"date":"2021-12-23","close":3895.0},{"date":"2021-12-24","close":3885.0},{"date":"2021-12-27","close":3850.0},{"date":"2021-12-28","close":3840.0},{"date":"2021-12-29","close":3880.0},{"date":"2021-12-30","close":3850.0},{"date":"2022-01-03","close":3890.0},{"date":"2022-01-04","close":4025.0},{"date":"2022-01-05","close":3905.0},{"date":"2022-01-06","close":3820.0},{"date":"2022-01-07","close":3920.0},{"date":"2022-01-10","close":3860.0},{"date":"2022-01-11","close":3795.0},{"date":"2022-01-12","close":3800.0},{"date":"2022-01-13","close":3800.0},{"date":"2022-01-14","close":3805.0},{"date":"2022-01-17","close":3730.0},{"date":"2022-01-18","close":3655.0},{"date":"2022-01-19","close":3660.0},{"date":"2022-01-20","close":3685.0},{"date":"2022-01-21","close":3700.0},{"date":"2022-01-24","close":3695.0},{"date":"2022-01-25","close":3700.0},{"date":"2022-01-26","close":3700.0},{"date":"2022-01-27","close":3710.0},{"date":"2022-01-28","close":3695.0},{"date":"2022-02-03","close":3785.0},{"date":"2022-02-04","close":3785.0},{"date":"2022-02-07","close":3775.0},{"date":"2022-02-08","close":3775.0},{"date":"2022-02-09","close":3775.0},{"date":"2022-02-10","close":3750.0},{"date":"2022-02-11","close":3745.0},{"date":"2022-02-14","close":3570.0},{"date":"2022-02-15","close":3575.0},{"date":"2022-02-16","close":3585.0},{"date":"2022-02-17","close":3580.0},{"date":"2022-02-18","close":3515.0},{"date":"2022-02-21","close":3440.0},{"date":"2022-02-22","close":3295.0},{"date":"2022-02-23","close":3270.0},{"date":"2022-02-24","close":3180.0},{"date":"2022-02-25","close":3230.0},{"date":"2022-02-28","close":3230.0},{"date":"2022-03-02","close":3240.0},{"date":"2022-03-03","close":3290.0},{"date":"2022-03-04","close":3290.0},{"date":"2022-03-07","close":3170.0},{"date":"2022-03-08","close":3170.0},{"date":"2022-03-10","close":3170.0},{"date":"2022-03-11","close":3170.0},{"date":"2022-03-14","close":3050.0},{"date":"2022-03-15","close":2970.0},{"date":"2022-03-16","close":3050.0},{"date":"2022-03-17","close":3050.0},{"date":"2022-03-18","close":3540.0},{"date":"2022-03-21","close":3540.0},{"date":"2022-03-22","close":3900.0},{"date":"2022-03-23","close":3810.0},{"date":"2022-03-24","close":3790.0},{"date":"2022-03-25","close":3785.0},{"date":"2022-03-28","close":3820.0},{"date":"2022-03-29","close":3900.0},{"date":"2022-03-30","close":4095.0},{"date":"2022-03-31","close":4200.0},{"date":"2022-04-01","close":4115.0},{"date":"2022-04-04","close":3970.0},{"date":"2022-04-05","close":3940.0},{"date":"2022-04-06","close":3820.0},{"date":"2022-04-07","close":3680.0},{"date":"2022-04-08","close":3690.0},{"date":"2022-04-11","close":3580.0},{"date":"2022-04-12","close":3490.0},{"date":"2022-04-13","close":3405.0},{"date":"2022-04-14","close":3420.0},{"date":"2022-04-15","close":3400.0},{"date":"2022-04-18","close":3505.0},{"date":"2022-04-19","close":3400.0},{"date":"2022-04-20","close":3370.0},{"date":"2022-04-21","close":3125.0},{"date":"2022-04-22","close":3090.0},{"date":"2022-04-25","close":3115.0},{"date":"2022-04-26","close":3165.0},{"date":"2022-04-27","close":3400.0},{"date":"2022-04-28","close":3100.0},{"date":"2022-04-29","close":3070.0},{"date":"2022-05-02","close":3050.0},{"date":"2022-05-03","close":3145.0},{"date":"2022-05-04","close":3155.0},{"date":"2022-05-06","close":3220.0},{"date":"2022-05-09","close":3300.0},{"date":"2022-05-10","close":3300.0},{"date":"2022-05-11","close":3300.0},{"date":"2022-05-12","close":3150.0},{"date":"2022-05-13","close":3010.0},{"date":"2022-05-16","close":3000.0},{"date":"2022-05-17","close":3045.0},{"date":"2022-05-18","close":3175.0},{"date":"2022-05-19","close":3150.0},{"date":"2022-05-20","close":3155.0},{"date":"2022-05-23","close":3105.0},{"date":"2022-05-24","close":3075.0},{"date":"2022-05-25","close":3075.0},{"date":"2022-05-26","close":3080.0},{"date":"2022-05-27","close":3145.0},{"date":"2022-05-30","close":3120.0},{"date":"2022-05-31","close":3135.0},{"date":"2022-06-02","close":3080.0},{"date":"2022-06-03","close":3120.0},{"date":"2022-06-07","close":3120.0},{"date":"2022-06-08","close":3100.0},{"date":"2022-06-09","close":3015.0},{"date":"2022-06-10","close":3040.0},{"date":"2022-06-13","close":2930.0},{"date":"2022-06-14","close":2930.0},{"date":"2022-06-15","close":2720.0},{"date":"2022-06-16","close":2795.0},{"date":"2022-06-17","close":2770.0},{"date":"2022-06-20","close":2760.0},{"date":"2022-06-21","close":2685.0},{"date":"2022-06-22","close":2610.0},{"date":"2022-06-23","close":2500.0},{"date":"2022-06-24","close":2495.0},{"date":"2022-06-27","close":2600.0},{"date":"2022-06-28","close":3000.0},{"date":"2022-06-29","close":2890.0},{"date":"2022-06-30","close":2930.0},{"date":"2022-07-01","close":2855.0},{"date":"2022-07-04","close":2775.0},{"date":"2022-07-05","close":2840.0},{"date":"2022-07-06","close":2850.0},{"date":"2022-07-07","close":2910.0},{"date":"2022-07-08","close":2935.0},{"date":"2022-07-11","close":3055.0},{"date":"2022-07-12","close":3025.0},{"date":"2022-07-13","close":3035.0},{"date":"2022-07-14","close":3040.0},{"date":"2022-07-15","close":3030.0},{"date":"2022-07-18","close":3000.0},{"date":"2022-07-19","close":3005.0},{"date":"2022-07-20","close":3020.0},{"date":"2022-07-21","close":3055.0},{"date":"2022-07-22","close":3045.0},{"date":"2022-07-25","close":3080.0},{"date":"2022-07-26","close":3070.0},{"date":"2022-07-27","close":3050.0},{"date":"2022-07-28","close":3050.0},{"date":"2022-07-29","close":3075.0},{"date":"2022-08-01","close":3085.0},{"date":"2022-08-02","close":3085.0},{"date":"2022-08-03","close":3080.0},{"date":"2022-08-04","close":3080.0},{"date":"2022-08-05","close":3155.0},{"date":"2022-08-08","close":3290.0},{"date":"2022-08-09","close":3210.0},{"date":"2022-08-10","close":3190.0},{"date":"2022-08-11","close":3215.0},{"date":"2022-08-12","close":3215.0},{"date":"2022-08-16","close":3085.0},{"date":"2022-08-17","close":3100.0},{"date":"2022-08-18","close":3100.0},{"date":"2022-08-19","close":3075.0},{"date":"2022-08-22","close":3050.0},{"date":"2022-08-23","close":3110.0},{"date":"2022-08-24","close":3060.0},{"date":"2022-08-25","close":3090.0},{"date":"2022-08-26","close":3125.0},{"date":"2022-08-29","close":3040.0},{"date":"2022-08-30","close":3055.0},{"date":"2022-08-31","close":3120.0},{"date":"2022-09-01","close":3085.0},{"date":"2022-09-02","close":3165.0},{"date":"2022-09-05","close":3080.0},{"date":"2022-09-06","close":3090.0},{"date":"2022-09-07","close":3105.0},{"date":"2022-09-08","close":3120.0},{"date":"2022-09-13","close":3140.0},{"date":"2022-09-14","close":3135.0},{"date":"2022-09-15","close":3095.0},{"date":"2022-09-16","close":3105.0},{"date":"2022-09-19","close":3095.0},{"date":"2022-09-20","close":3105.0},{"date":"2022-09-21","close":3130.0},{"date":"2022-09-22","close":3125.0},{"date":"2022-09-23","close":3085.0},{"date":"2022-09-26","close":2865.0},{"date":"2022-09-27","close":2860.0},{"date":"2022-09-28","close":2670.0},{"date":"2022-09-29","close":2705.0},{"date":"2022-09-30","close":2665.0},{"date":"2022-10-04","close":2690.0},{"date":"2022-10-05","close":2615.0},{"date":"2022-10-06","close":2615.0},{"date":"2022-10-07","close":2620.0},{"date":"2022-10-11","close":2465.0},{"date":"2022-10-12","close":2480.0},{"date":"2022-10-13","close":2390.0},{"date":"2022-10-14","close":2430.0},{"date":"2022-10-17","close":2430.0},{"date":"2022-10-18","close":2445.0},{"date":"2022-10-19","close":2450.0},{"date":"2022-10-20","close":2395.0},{"date":"2022-10-21","close":2390.0},{"date":"2022-10-24","close":2380.0},{"date":"2022-10-25","close":2345.0},{"date":"2022-10-26","close":2300.0},{"date":"2022-10-27","close":2320.0},{"date":"2022-10-28","close":2345.0},{"date":"2022-10-31","close":2340.0},{"date":"2022-11-01","close":2335.0},{"date":"2022-11-02","close":2335.0},{"date":"2022-11-03","close":2315.0},{"date":"2022-11-04","close":2295.0},{"date":"2022-11-07","close":2290.0},{"date":"2022-11-08","close":2315.0},{"date":"2022-11-09","close":2305.0},{"date":"2022-11-10","close":2260.0},{"date":"2022-11-11","close":2255.0},{"date":"2022-11-14","close":2310.0},{"date":"2022-11-15","close":2325.0},{"date":"2022-11-16","close":2305.0},{"date":"2022-11-17","close":2350.0},{"date":"2022-11-18","close":2360.0},{"date":"2022-11-21","close":2405.0},{"date":"2022-11-22","close":2380.0},{"date":"2022-11-23","close":2430.0},{"date":"2022-11-24","close":2485.0},{"date":"2022-11-25","close":2490.0},{"date":"2022-11-28","close":2370.0},{"date":"2022-11-29","close":2390.0},{"date":"2022-11-30","close":2415.0},{"date":"2022-12-01","close":2430.0},{"date":"2022-12-02","close":2430.0},{"date":"2022-12-05","close":2445.0},{"date":"2022-12-06","close":2435.0},{"date":"2022-12-07","close":2445.0},{"date":"2022-12-08","close":2445.0},{"date":"2022-12-09","close":2450.0},{"date":"2022-12-12","close":2455.0},{"date":"2022-12-13","close":2460.0},{"date":"2022-12-14","close":2485.0},{"date":"2022-12-15","close":2475.0},{"date":"2022-12-16","close":2485.0},{"date":"2022-12-19","close":2480.0},{"date":"2022-12-20","close":2470.0},{"date":"2022-12-21","close":2435.0},{"date":"2022-12-22","close":2455.0},{"date":"2022-12-23","close":2410.0},{"date":"2022-12-26","close":2395.0},{"date":"2022-12-27","close":2455.0},{"date":"2022-12-28","close":2495.0},{"date":"2022-12-29","close":2420.0},{"date":"2023-01-02","close":2360.0},{"date":"2023-01-03","close":2350.0},{"date":"2023-01-04","close":2370.0},{"date":"2023-01-05","close":2365.0},{"date":"2023-01-06","close":2365.0},{"date":"2023-01-09","close":2390.0},{"date":"2023-01-10","close":2400.0},{"date":"2023-01-11","close":2425.0},{"date":"2023-01-12","close":2460.0},{"date":"2023-01-13","close":2490.0},{"date":"2023-01-16","close":2575.0},{"date":"2023-01-17","close":2710.0},{"date":"2023-01-18","close":2725.0},{"date":"2023-01-19","close":2725.0},{"date":"2023-01-20","close":2725.0},{"date":"2023-01-25","close":2675.0},{"date":"2023-01-26","close":2630.0},{"date":"2023-01-27","close":2670.0},{"date":"2023-01-30","close":2695.0},{"date":"2023-01-31","close":2700.0},{"date":"2023-02-01","close":2725.0},{"date":"2023-02-02","close":2805.0},{"date":"2023-02-03","close":2765.0},{"date":"2023-02-06","close":2800.0},{"date":"2023-02-07","close":2955.0},{"date":"2023-02-08","close":3130.0},{"date":"2023-02-09","close":3130.0},{"date":"2023-02-10","close":3145.0},{"date":"2023-02-13","close":3095.0},{"date":"2023-02-14","close":3060.0},{"date":"2023-02-15","close":2925.0},{"date":"2023-02-16","close":3015.0},{"date":"2023-02-17","close":3025.0},{"date":"2023-02-20","close":3030.0},{"date":"2023-02-21","close":3035.0},{"date":"2023-02-22","close":3030.0},{"date":"2023-02-23","close":2940.0},{"date":"2023-02-24","close":2835.0},{"date":"2023-02-27","close":2770.0},{"date":"2023-02-28","close":2830.0},{"date":"2023-03-02","close":2805.0},{"date":"2023-03-03","close":2815.0},{"date":"2023-03-06","close":2850.0},{"date":"2023-03-07","close":2805.0},{"date":"2023-03-08","close":2800.0},{"date":"2023-03-09","close":2860.0},{"date":"2023-03-10","close":2870.0},{"date":"2023-03-13","close":2820.0},{"date":"2023-03-14","close":2740.0},{"date":"2023-03-15","close":2725.0},{"date":"2023-03-16","close":2710.0},{"date":"2023-03-17","close":2715.0},{"date":"2023-03-20","close":2715.0},{"date":"2023-03-21","close":2850.0},{"date":"2023-03-22","close":2900.0},{"date":"2023-03-23","close":2820.0},{"date":"2023-03-24","close":2820.0},{"date":"2023-03-27","close":2630.0},{"date":"2023-03-28","close":2550.0},{"date":"2023-03-29","close":2475.0},{"date":"2023-03-30","close":2340.0},{"date":"2023-03-31","close":2340.0},{"date":"2023-04-03","close":2375.0},{"date":"2023-04-04","close":2590.0},{"date":"2023-04-05","close":2530.0},{"date":"2023-04-06","close":2920.0},{"date":"2023-04-07","close":2775.0},{"date":"2023-04-10","close":2750.0},{"date":"2023-04-11","close":2805.0},{"date":"2023-04-12","close":2715.0},{"date":"2023-04-13","close":2690.0},{"date":"2023-04-14","close":2695.0},{"date":"2023-04-17","close":2710.0},{"date":"2023-04-18","close":3520.0},{"date":"2023-04-19","close":3640.0},{"date":"2023-04-20","close":3080.0},{"date":"2023-04-21","close":3305.0},{"date":"2023-04-24","close":2970.0},{"date":"2023-04-25","close":2955.0},{"date":"2023-04-26","close":2795.0},{"date":"2023-04-27","close":3045.0},{"date":"2023-04-28","close":2905.0},{"date":"2023-05-02","close":2975.0},{"date":"2023-05-03","close":2890.0},{"date":"2023-05-04","close":2805.0},{"date":"2023-05-08","close":2800.0},{"date":"2023-05-09","close":2610.0},{"date":"2023-05-10","close":2565.0},{"date":"2023-05-11","close":2585.0},{"date":"2023-05-12","close":2465.0},{"date":"2023-05-15","close":2425.0},{"date":"2023-05-16","close":2525.0},{"date":"2023-05-17","close":2620.0},{"date":"2023-05-18","close":2655.0},{"date":"2023-05-19","close":2605.0},{"date":"2023-05-22","close":2640.0},{"date":"2023-05-23","close":2700.0},{"date":"2023-05-24","close":2685.0},{"date":"2023-05-25","close":2665.0},{"date":"2023-05-26","close":2590.0},{"date":"2023-05-30","close":2580.0},{"date":"2023-05-31","close":2520.0},{"date":"2023-06-01","close":2550.0},{"date":"2023-06-02","close":2650.0},{"date":"2023-06-05","close":2645.0},{"date":"2023-06-07","close":2600.0},{"date":"2023-06-08","close":2580.0},{"date":"2023-06-09","close":2650.0},{"date":"2023-06-12","close":2595.0},{"date":"2023-06-13","close":2660.0},{"date":"2023-06-14","close":2605.0},{"date":"2023-06-15","close":2540.0},{"date":"2023-06-16","close":2550.0},{"date":"2023-06-19","close":2500.0},{"date":"2023-06-20","close":2485.0},{"date":"2023-06-21","close":2475.0},{"date":"2023-06-22","close":2455.0},{"date":"2023-06-23","close":2410.0},{"date":"2023-06-26","close":2340.0},{"date":"2023-06-27","close":2415.0},{"date":"2023-06-28","close":2520.0},{"date":"2023-06-29","close":2220.0},{"date":"2023-06-30","close":2365.0},{"date":"2023-07-03","close":2345.0},{"date":"2023-07-04","close":2390.0},{"date":"2023-07-05","close":2445.0},{"date":"2023-07-06","close":2325.0},{"date":"2023-07-07","close":2330.0},{"date":"2023-07-10","close":2315.0},{"date":"2023-07-11","close":2285.0},{"date":"2023-07-12","close":2275.0},{"date":"2023-07-13","close":2265.0},{"date":"2023-07-14","close":2290.0},{"date":"2023-07-17","close":2350.0},{"date":"2023-07-18","close":2275.0},{"date":"2023-07-19","close":2290.0},{"date":"2023-07-20","close":2295.0},{"date":"2023-07-21","close":2225.0},{"date":"2023-07-24","close":2315.0},{"date":"2023-07-25","close":2100.0},{"date":"2023-07-26","close":1954.0},{"date":"2023-07-27","close":2010.0},{"date":"2023-07-28","close":2020.0},{"date":"2023-07-31","close":2005.0},{"date":"2023-08-01","close":2020.0},{"date":"2023-08-02","close":2080.0},{"date":"2023-08-03","close":2020.0},{"date":"2023-08-04","close":2040.0},{"date":"2023-08-07","close":2080.0},{"date":"2023-08-08","close":2050.0},{"date":"2023-08-09","close":2100.0},{"date":"2023-08-10","close":2190.0},{"date":"2023-08-11","close":2190.0},{"date":"2023-08-14","close":2170.0},{"date":"2023-08-16","close":2190.0},{"date":"2023-08-17","close":2325.0},{"date":"2023-08-18","close":2400.0},{"date":"2023-08-21","close":2375.0},{"date":"2023-08-22","close":2330.0},{"date":"2023-08-23","close":2255.0},{"date":"2023-08-24","close":2255.0},{"date":"2023-08-25","close":2280.0},{"date":"2023-08-28","close":2265.0},{"date":"2023-08-29","close":2265.0},{"date":"2023-08-30","close":2320.0},{"date":"2023-08-31","close":2175.0},{"date":"2023-09-01","close":2180.0},{"date":"2023-09-04","close":2200.0},{"date":"2023-09-05","close":2160.0},{"date":"2023-09-06","close":2130.0},{"date":"2023-09-07","close":2135.0},{"date":"2023-09-08","close":2060.0},{"date":"2023-09-11","close":2080.0},{"date":"2023-09-12","close":2055.0},{"date":"2023-09-13","close":1995.0},{"date":"2023-09-14","close":2060.0},{"date":"2023-09-15","close":2100.0},{"date":"2023-09-18","close":2040.0},{"date":"2023-09-19","close":2040.0},{"date":"2023-09-20","close":2020.0},{"date":"2023-09-21","close":1986.0},{"date":"2023-09-22","close":1993.0},{"date":"2023-09-25","close":1889.0},{"date":"2023-09-26","close":1934.0},{"date":"2023-09-27","close":1940.0},{"date":"2023-10-04","close":1893.0},{"date":"2023-10-05","close":1852.0},{"date":"2023-10-06","close":1865.0},{"date":"2023-10-10","close":1859.0},{"date":"2023-10-11","close":1869.0},{"date":"2023-10-12","close":1884.0},{"date":"2023-10-13","close":1889.0},{"date":"2023-10-16","close":1876.0},{"date":"2023-10-17","close":1888.0},{"date":"2023-10-18","close":1881.0},{"date":"2023-10-19","close":1857.0},{"date":"2023-10-20","close":1848.0},{"date":"2023-10-23","close":1845.0},{"date":"2023-10-24","close":1831.0},{"date":"2023-10-25","close":1873.0},{"date":"2023-10-26","close":1848.0},{"date":"2023-10-27","close":1825.0},{"date":"2023-10-30","close":1834.0},{"date":"2023-10-31","close":1826.0},{"date":"2023-11-01","close":1824.0},{"date":"2023-11-02","close":1823.0},{"date":"2023-11-03","close":1833.0},{"date":"2023-11-06","close":1864.0},{"date":"2023-11-07","close":1887.0},{"date":"2023-11-08","close":1962.0},{"date":"2023-11-09","close":2060.0},{"date":"2023-11-10","close":2020.0},{"date":"2023-11-13","close":1905.0},{"date":"2023-11-14","close":1861.0},{"date":"2023-11-15","close":1971.0},{"date":"2023-11-16","close":2015.0},{"date":"2023-11-17","close":1994.0},{"date":"2023-11-20","close":1983.0},{"date":"2023-11-21","close":1935.0},{"date":"2023-11-22","close":1946.0},{"date":"2023-11-23","close":1953.0},{"date":"2023-11-24","close":2030.0},{"date":"2023-11-27","close":2010.0},{"date":"2023-11-28","close":2020.0},{"date":"2023-11-29","close":2050.0},{"date":"2023-11-30","close":2070.0},{"date":"2023-12-01","close":2050.0},{"date":"2023-12-04","close":2045.0},{"date":"2023-12-05","close":2100.0},{"date":"2023-12-06","close":2130.0},{"date":"2023-12-07","close":2145.0},{"date":"2023-12-08","close":2100.0},{"date":"2023-12-11","close":2730.0},{"date":"2023-12-12","close":2735.0},{"date":"2023-12-13","close":2635.0},{"date":"2023-12-14","close":2560.0},{"date":"2023-12-15","close":2315.0},{"date":"2023-12-18","close":2390.0},{"date":"2023-12-19","close":2270.0},{"date":"2023-12-20","close":2275.0},{"date":"2023-12-21","close":2150.0},{"date":"2023-12-22","close":2180.0},{"date":"2023-12-26","close":2135.0},{"date":"2023-12-27","close":2245.0},{"date":"2023-12-28","close":2230.0},{"date":"2024-01-02","close":2255.0},{"date":"2024-01-03","close":2230.0},{"date":"2024-01-04","close":2160.0},{"date":"2024-01-05","close":2220.0},{"date":"2024-01-08","close":2205.0},{"date":"2024-01-09","close":2200.0},{"date":"2024-01-10","close":2175.0},{"date":"2024-01-11","close":2175.0},{"date":"2024-01-12","close":2075.0},{"date":"2024-01-15","close":2110.0},{"date":"2024-01-16","close":2065.0},{"date":"2024-01-17","close":1999.0},{"date":"2024-01-18","close":2030.0},{"date":"2024-01-19","close":2080.0},{"date":"2024-01-22","close":2115.0},{"date":"2024-01-23","close":2170.0},{"date":"2024-01-24","close":2150.0},{"date":"2024-01-25","close":2085.0},{"date":"2024-01-26","close":2125.0},{"date":"2024-01-29","close":2040.0},{"date":"2024-01-30","close":2020.0},{"date":"2024-01-31","close":2005.0},{"date":"2024-02-01","close":2015.0},{"date":"2024-02-02","close":2055.0},{"date":"2024-02-05","close":2000.0},{"date":"2024-02-06","close":2015.0},{"date":"2024-02-07","close":2070.0},{"date":"2024-02-08","close":2060.0},{"date":"2024-02-13","close":2035.0},{"date":"2024-02-14","close":2030.0},{"date":"2024-02-15","close":2005.0},{"date":"2024-02-16","close":2005.0},{"date":"2024-02-19","close":2040.0},{"date":"2024-02-20","close":2015.0},{"date":"2024-02-21","close":2035.0},{"date":"2024-02-22","close":2005.0},{"date":"2024-02-23","close":1984.0},{"date":"2024-02-26","close":1952.0},{"date":"2024-02-27","close":1941.0},{"date":"2024-02-28","close":1901.0},{"date":"2024-02-29","close":1876.0},{"date":"2024-03-04","close":1886.0},{"date":"2024-03-05","close":1854.0},{"date":"2024-03-06","close":1852.0},{"date":"2024-03-07","close":1879.0},{"date":"2024-03-08","close":1930.0},{"date":"2024-03-11","close":1962.0},{"date":"2024-03-12","close":1915.0},{"date":"2024-03-13","close":1895.0},{"date":"2024-03-14","close":1913.0},{"date":"2024-03-15","close":1893.0},{"date":"2024-03-18","close":1883.0},{"date":"2024-03-19","close":1891.0},{"date":"2024-03-20","close":1900.0},{"date":"2024-03-21","close":1919.0},{"date":"2024-03-22","close":1966.0},{"date":"2024-03-25","close":1970.0},{"date":"2024-03-26","close":1970.0},{"date":"2024-03-27","close":1970.0},{"date":"2024-03-28","close":1966.0},{"date":"2024-03-29","close":1940.0},{"date":"2024-04-01","close":1898.0},{"date":"2024-04-02","close":1880.0},{"date":"2024-04-03","close":1867.0},{"date":"2024-04-04","close":1846.0},{"date":"2024-04-05","close":1836.0},{"date":"2024-04-08","close":1801.0},{"date":"2024-04-09","close":1805.0},{"date":"2024-04-11","close":1784.0},{"date":"2024-04-12","close":1785.0},{"date":"2024-04-15","close":1758.0},{"date":"2024-04-16","close":1731.0},{"date":"2024-04-17","close":1735.0},{"date":"2024-04-18","close":1748.0},{"date":"2024-04-19","close":1748.0},{"date":"2024-04-22","close":1761.0},{"date":"2024-04-23","close":1781.0},{"date":"2024-04-24","close":1781.0},{"date":"2024-04-25","close":1763.0},{"date":"2024-04-26","close":1773.0},{"date":"2024-04-29","close":1773.0},{"date":"2024-04-30","close":1775.0},{"date":"2024-05-02","close":1779.0},{"date":"2024-05-03","close":1804.0},{"date":"2024-05-07","close":1819.0},{"date":"2024-05-08","close":1834.0},{"date":"2024-05-09","close":1921.0},{"date":"2024-05-10","close":2020.0},{"date":"2024-05-13","close":1977.0},{"date":"2024-05-14","close":1948.0},{"date":"2024-05-16","close":1920.0},{"date":"2024-05-17","close":1914.0},{"date":"2024-05-20","close":1921.0},{"date":"2024-05-21","close":1926.0},{"date":"2024-05-22","close":1927.0},{"date":"2024-05-23","close":1919.0},{"date":"2024-05-24","close":1910.0},{"date":"2024-05-27","close":1912.0},{"date":"2024-05-28","close":1913.0},{"date":"2024-05-29","close":1914.0},{"date":"2024-05-30","close":1990.0},{"date":"2024-05-31","close":1964.0},{"date":"2024-06-03","close":1965.0},{"date":"2024-06-04","close":1948.0},{"date":"2024-06-05","close":1948.0},{"date":"2024-06-07","close":1923.0},{"date":"2024-06-10","close":1895.0},{"date":"2024-06-11","close":1892.0},{"date":"2024-06-12","close":1994.0},{"date":"2024-06-13","close":1927.0},{"date":"2024-06-14","close":1850.0},{"date":"2024-06-17","close":1795.0},{"date":"2024-06-18","close":1766.0},{"date":"2024-06-19","close":1747.0},{"date":"2024-06-20","close":1790.0},{"date":"2024-06-21","close":1750.0},{"date":"2024-06-24","close":1719.0},{"date":"2024-06-25","close":1676.0},{"date":"2024-06-26","close":1613.0},{"date":"2024-06-27","close":1616.0},{"date":"2024-06-28","close":1600.0},{"date":"2024-07-01","close":1600.0},{"date":"2024-07-02","close":1579.0},{"date":"2024-07-03","close":1565.0},{"date":"2024-07-04","close":1521.0},{"date":"2024-07-05","close":1490.0},{"date":"2024-07-08","close":1480.0},{"date":"2024-07-09","close":1492.0},{"date":"2024-07-10","close":1469.0},{"date":"2024-07-11","close":1450.0},{"date":"2024-07-12","close":1485.0},{"date":"2024-07-15","close":1549.0},{"date":"2024-07-16","close":1674.0},{"date":"2024-07-17","close":1710.0},{"date":"2024-07-18","close":1655.0},{"date":"2024-07-19","close":1663.0},{"date":"2024-07-22","close":1643.0},{"date":"2024-07-23","close":1630.0},{"date":"2024-07-24","close":1578.0},{"date":"2024-07-25","close":1533.0},{"date":"2024-07-26","close":1623.0},{"date":"2024-07-29","close":1601.0},{"date":"2024-07-30","close":1587.0},{"date":"2024-07-31","close":1618.0},{"date":"2024-08-01","close":1582.0},{"date":"2024-08-02","close":1539.0},{"date":"2024-08-05","close":1449.0},{"date":"2024-08-06","close":1450.0},{"date":"2024-08-07","close":1517.0},{"date":"2024-08-08","close":1503.0},{"date":"2024-08-09","close":1495.0},{"date":"2024-08-12","close":1558.0},{"date":"2024-08-13","close":1516.0},{"date":"2024-08-14","close":1571.0},{"date":"2024-08-16","close":1652.0},{"date":"2024-08-19","close":1598.0},{"date":"2024-08-20","close":1620.0},{"date":"2024-08-21","close":1647.0},{"date":"2024-08-22","close":1633.0},{"date":"2024-08-23","close":1631.0},{"date":"2024-08-26","close":1627.0},{"date":"2024-08-27","close":1633.0},{"date":"2024-08-28","close":1597.0},{"date":"2024-08-29","close":1593.0},{"date":"2024-08-30","close":1618.0},{"date":"2024-09-02","close":1601.0},{"date":"2024-09-03","close":1591.0},{"date":"2024-09-04","close":1563.0},{"date":"2024-09-05","close":1563.0},{"date":"2024-09-06","close":1544.0},{"date":"2024-09-09","close":1598.0},{"date":"2024-09-10","close":1555.0},{"date":"2024-09-11","close":1568.0},{"date":"2024-09-12","close":1590.0},{"date":"2024-09-13","close":1602.0},{"date":"2024-09-19","close":1567.0},{"date":"2024-09-20","close":1580.0},{"date":"2024-09-23","close":1570.0},{"date":"2024-09-24","close":1560.0},{"date":"2024-09-25","close":1581.0},{"date":"2024-09-26","close":1579.0},{"date":"2024-09-27","close":1587.0},{"date":"2024-09-30","close":1592.0},{"date":"2024-10-02","close":1571.0},{"date":"2024-10-04","close":1540.0},{"date":"2024-10-07","close":1530.0},{"date":"2024-10-08","close":1516.0},{"date":"2024-10-10","close":1501.0},{"date":"2024-10-11","close":1477.0},{"date":"2024-10-14","close":1540.0},{"date":"2024-10-15","close":1530.0},{"date":"2024-10-16","close":1516.0},{"date":"2024-10-17","close":1534.0},{"date":"2024-10-18","close":1519.0},{"date":"2024-10-21","close":1523.0},{"date":"2024-10-22","close":1533.0},{"date":"2024-10-23","close":1544.0},{"date":"2024-10-24","close":1568.0},{"date":"2024-10-25","close":1540.0},{"date":"2024-10-28","close":1550.0},{"date":"2024-10-29","close":1540.0},{"date":"2024-10-30","close":1523.0},{"date":"2024-10-31","close":1570.0},{"date":"2024-11-01","close":1560.0},{"date":"2024-11-04","close":1550.0},{"date":"2024-11-05","close":1550.0},{"date":"2024-11-06","close":1557.0},{"date":"2024-11-07","close":1533.0},{"date":"2024-11-08","close":1508.0},{"date":"2024-11-11","close":1507.0},{"date":"2024-11-12","close":1444.0},{"date":"2024-11-13","close":1491.0},{"date":"2024-11-14","close":1469.0},{"date":"2024-11-15","close":1478.0},{"date":"2024-11-18","close":1413.0},{"date":"2024-11-19","close":1389.0},{"date":"2024-11-20","close":1397.0},{"date":"2024-11-21","close":1448.0},{"date":"2024-11-22","close":1493.0},{"date":"2024-11-25","close":1490.0},{"date":"2024-11-26","close":1482.0},{"date":"2024-11-27","close":1514.0},{"date":"2024-11-28","close":1538.0},{"date":"2024-11-29","close":1531.0},{"date":"2024-12-02","close":1518.0},{"date":"2024-12-03","close":1478.0},{"date":"2024-12-04","close":1449.0},{"date":"2024-12-05","close":1439.0},{"date":"2024-12-06","close":1424.0},{"date":"2024-12-09","close":1360.0},{"date":"2024-12-10","close":1399.0},{"date":"2024-12-11","close":1418.0},{"date":"2024-12-12","close":1393.0},{"date":"2024-12-13","close":1396.0},{"date":"2024-12-16","close":1360.0},{"date":"2024-12-17","close":1364.0},{"date":"2024-12-18","close":1341.0},{"date":"2024-12-19","close":1345.0},{"date":"2024-12-20","close":1336.0},{"date":"2024-12-23","close":1303.0},{"date":"2024-12-24","close":1300.0},{"date":"2024-12-26","close":1315.0},{"date":"2024-12-27","close":1284.0},{"date":"2024-12-30","close":1280.0},{"date":"2025-01-02","close":1314.0},{"date":"2025-01-03","close":1352.0},{"date":"2025-01-06","close":1313.0},{"date":"2025-01-07","close":1341.0},{"date":"2025-01-08","close":1344.0},{"date":"2025-01-09","close":1320.0},{"date":"2025-01-10","close":1329.0},{"date":"2025-01-13","close":1325.0},{"date":"2025-01-14","close":1329.0},{"date":"2025-01-15","close":1329.0},{"date":"2025-01-16","close":1326.0},{"date":"2025-01-17","close":1313.0},{"date":"2025-01-20","close":1305.0},{"date":"2025-01-21","close":1295.0},{"date":"2025-01-22","close":1283.0},{"date":"2025-01-23","close":1280.0},{"date":"2025-01-24","close":1288.0},{"date":"2025-01-31","close":1291.0},{"date":"2025-02-03","close":1258.0},{"date":"2025-02-04","close":1294.0},{"date":"2025-02-05","close":1319.0},{"date":"2025-02-06","close":1359.0},{"date":"2025-02-07","close":1395.0},{"date":"2025-02-10","close":1493.0},{"date":"2025-02-11","close":1506.0},{"date":"2025-02-12","close":1527.0},{"date":"2025-02-13","close":1528.0},{"date":"2025-02-14","close":1530.0},{"date":"2025-02-17","close":1523.0},{"date":"2025-02-18","close":1512.0},{"date":"2025-02-19","close":1520.0},{"date":"2025-02-20","close":1499.0},{"date":"2025-02-21","close":1534.0},{"date":"2025-02-24","close":1536.0},{"date":"2025-02-25","close":1604.0},{"date":"2025-02-26","close":1651.0},{"date":"2025-02-27","close":1651.0},{"date":"2025-02-28","close":1616.0},{"date":"2025-03-04","close":1606.0},{"date":"2025-03-05","close":1600.0},{"date":"2025-03-06","close":1610.0},{"date":"2025-03-07","close":1634.0},{"date":"2025-03-10","close":1610.0},{"date":"2025-03-11","close":1584.0},{"date":"2025-03-12","close":1595.0},{"date":"2025-03-13","close":1550.0},{"date":"2025-03-14","close":1557.0},{"date":"2025-03-17","close":1587.0},{"date":"2025-03-18","close":1610.0},{"date":"2025-03-19","close":1648.0},{"date":"2025-03-20","close":1643.0},{"date":"2025-03-21","close":1639.0},{"date":"2025-03-24","close":1636.0},{"date":"2025-03-25","close":1633.0},{"date":"2025-03-26","close":1628.0},{"date":"2025-03-27","close":1628.0},{"date":"2025-03-28","close":1628.0},{"date":"2025-03-31","close":1612.0},{"date":"2025-04-01","close":1631.0},{"date":"2025-04-02","close":1628.0},{"date":"2025-04-03","close":1450.0},{"date":"2025-04-04","close":1522.0},{"date":"2025-04-07","close":1489.0},{"date":"2025-04-08","close":1506.0},{"date":"2025-04-09","close":1495.0},{"date":"2025-04-10","close":1496.0},{"date":"2025-04-11","close":1496.0},{"date":"2025-04-14","close":1515.0},{"date":"2025-04-15","close":1510.0},{"date":"2025-04-16","close":1505.0},{"date":"2025-04-17","close":1505.0},{"date":"2025-04-18","close":1496.0},{"date":"2025-04-21","close":1490.0},{"date":"2025-04-22","close":1493.0},{"date":"2025-04-23","close":1493.0},{"date":"2025-04-24","close":1475.0},{"date":"2025-04-25","close":1481.0},{"date":"2025-04-28","close":1464.0},{"date":"2025-04-29","close":1462.0},{"date":"2025-04-30","close":1448.0},{"date":"2025-05-02","close":1439.0},{"date":"2025-05-07","close":1436.0},{"date":"2025-05-08","close":1428.0},{"date":"2025-05-09","close":1423.0},{"date":"2025-05-12","close":1427.0},{"date":"2025-05-13","close":1414.0},{"date":"2025-05-14","close":1390.0},{"date":"2025-05-15","close":1368.0},{"date":"2025-05-16","close":1390.0},{"date":"2025-05-19","close":1375.0},{"date":"2025-05-20","close":1378.0},{"date":"2025-05-21","close":1394.0},{"date":"2025-05-22","close":1400.0},{"date":"2025-05-23","close":1399.0},{"date":"2025-05-26","close":1380.0},{"date":"2025-05-27","close":1393.0},{"date":"2025-05-28","close":1388.0},{"date":"2025-05-29","close":1380.0},{"date":"2025-05-30","close":1378.0},{"date":"2025-06-02","close":1391.0},{"date":"2025-06-04","close":1394.0},{"date":"2025-06-05","close":1399.0},{"date":"2025-06-09","close":1410.0},{"date":"2025-06-10","close":1459.0},{"date":"2025-06-11","close":1487.0},{"date":"2025-06-12","close":1485.0},{"date":"2025-06-13","close":1576.0},{"date":"2025-06-16","close":1531.0},{"date":"2025-06-17","close":1565.0},{"date":"2025-06-18","close":1588.0},{"date":"2025-06-19","close":1535.0},{"date":"2025-06-20","close":1562.0},{"date":"2025-06-23","close":1878.0},{"date":"2025-06-24","close":1864.0},{"date":"2025-06-25","close":1858.0},{"date":"2025-06-26","close":1859.0},{"date":"2025-06-27","close":1918.0},{"date":"2025-06-30","close":2060.0},{"date":"2025-07-01","close":2135.0},{"date":"2025-07-02","close":2195.0},{"date":"2025-07-03","close":2180.0},{"date":"2025-07-04","close":2130.0},{"date":"2025-07-07","close":2045.0},{"date":"2025-07-08","close":1985.0},{"date":"2025-07-09","close":2000.0},{"date":"2025-07-10","close":1972.0},{"date":"2025-07-11","close":2010.0},{"date":"2025-07-14","close":2020.0},{"date":"2025-07-15","close":2015.0},{"date":"2025-07-16","close":2030.0},{"date":"2025-07-17","close":2045.0},{"date":"2025-07-18","close":2025.0},{"date":"2025-07-21","close":1996.0},{"date":"2025-07-22","close":1930.0},{"date":"2025-07-23","close":1958.0},{"date":"2025-07-24","close":1921.0},{"date":"2025-07-25","close":1892.0},{"date":"2025-07-28","close":1819.0},{"date":"2025-07-29","close":1835.0},{"date":"2025-07-30","close":1863.0},{"date":"2025-07-31","close":1841.0},{"date":"2025-08-01","close":1840.0},{"date":"2025-08-04","close":1821.0},{"date":"2025-08-05","close":1816.0},{"date":"2025-08-06","close":1841.0},{"date":"2025-08-07","close":1881.0},{"date":"2025-08-08","close":1866.0},{"date":"2025-08-11","close":1850.0},{"date":"2025-08-12","close":1818.0},{"date":"2025-08-13","close":1812.0},{"date":"2025-08-14","close":1819.0},{"date":"2025-08-18","close":1766.0},{"date":"2025-08-19","close":1717.0},{"date":"2025-08-20","close":1697.0},{"date":"2025-08-21","close":1698.0},{"date":"2025-08-22","close":1707.0},{"date":"2025-08-25","close":1683.0},{"date":"2025-08-26","close":1660.0},{"date":"2025-08-27","close":1640.0},{"date":"2025-08-28","close":1608.0},{"date":"2025-08-29","close":1612.0},{"date":"2025-09-01","close":1594.0},{"date":"2025-09-02","close":1593.0},{"date":"2025-09-03","close":1575.0},{"date":"2025-09-04","close":1595.0},{"date":"2025-09-05","close":1602.0},{"date":"2025-09-08","close":1565.0},{"date":"2025-09-09","close":1560.0},{"date":"2025-09-10","close":1604.0},{"date":"2025-09-11","close":1620.0},{"date":"2025-09-12","close":1659.0},{"date":"2025-09-15","close":1633.0},{"date":"2025-09-16","close":1605.0},{"date":"2025-09-17","close":1603.0},{"date":"2025-09-18","close":1633.0},{"date":"2025-09-19","close":1625.0},{"date":"2025-09-22","close":1620.0},{"date":"2025-09-23","close":1585.0},{"date":"2025-09-24","close":1588.0},{"date":"2025-09-25","close":1562.0},{"date":"2025-09-26","close":1525.0},{"date":"2025-09-29","close":1536.0},{"date":"2025-09-30","close":1520.0},{"date":"2025-10-01","close":1510.0},{"date":"2025-10-02","close":1512.0},{"date":"2025-10-10","close":1512.0},{"date":"2025-10-13","close":1502.0},{"date":"2025-10-14","close":1493.0},{"date":"2025-10-15","close":1490.0},{"date":"2025-10-16","close":1486.0},{"date":"2025-10-17","close":1479.0},{"date":"2025-10-20","close":1467.0},{"date":"2025-10-21","close":1438.0},{"date":"2025-10-22","close":1461.0},{"date":"2025-10-23","close":1498.0},{"date":"2025-10-24","close":1499.0},{"date":"2025-10-27","close":1471.0},{"date":"2025-10-28","close":1465.0},{"date":"2025-10-29","close":1463.0},{"date":"2025-10-30","close":1419.0},{"date":"2025-10-31","close":1396.0},{"date":"2025-11-03","close":1380.0},{"date":"2025-11-04","close":1375.0},{"date":"2025-11-05","close":1357.0},{"date":"2025-11-06","close":1351.0},{"date":"2025-11-07","close":1314.0},{"date":"2025-11-10","close":1338.0},{"date":"2025-11-11","close":1358.0},{"date":"2025-11-12","close":1362.0},{"date":"2025-11-13","close":1387.0},{"date":"2025-11-14","close":1387.0},{"date":"2025-11-17","close":1377.0},{"date":"2025-11-18","close":1339.0},{"date":"2025-11-19","close":1335.0},{"date":"2025-11-20","close":1372.0},{"date":"2025-11-21","close":1363.0},{"date":"2025-11-24","close":1352.0},{"date":"2025-11-25","close":1360.0},{"date":"2025-11-26","close":1357.0},{"date":"2025-11-27","close":1351.0},{"date":"2025-11-28","close":1371.0},{"date":"2025-12-01","close":1370.0},{"date":"2025-12-02","close":1364.0},{"date":"2025-12-03","close":1355.0},{"date":"2025-12-04","close":1339.0},{"date":"2025-12-05","close":1342.0},{"date":"2025-12-08","close":1325.0},{"date":"2025-12-09","close":1320.0},{"date":"2025-12-10","close":1319.0},{"date":"2025-12-11","close":1319.0},{"date":"2025-12-12","close":1311.0},{"date":"2025-12-15","close":1305.0},{"date":"2025-12-16","close":1297.0},{"date":"2025-12-17","close":1293.0},{"date":"2025-12-18","close":1272.0},{"date":"2025-12-19","close":1278.0},{"date":"2025-12-22","close":1279.0},{"date":"2025-12-23","close":1271.0},{"date":"2025-12-24","close":1266.0},{"date":"2025-12-26","close":1287.0},{"date":"2025-12-29","close":1300.0},{"date":"2025-12-30","close":1299.0},{"date":"2026-01-02","close":1302.0},{"date":"2026-01-05","close":1310.0},{"date":"2026-01-06","close":1303.0},{"date":"2026-01-07","close":1274.0},{"date":"2026-01-08","close":1254.0},{"date":"2026-01-09","close":1300.0},{"date":"2026-01-12","close":1300.0},{"date":"2026-01-13","close":1298.0},{"date":"2026-01-14","close":1299.0},{"date":"2026-01-15","close":1286.0},{"date":"2026-01-16","close":1288.0},{"date":"2026-01-19","close":1290.0},{"date":"2026-01-20","close":1322.0},{"date":"2026-01-21","close":1325.0},{"date":"2026-01-22","close":1295.0},{"date":"2026-01-23","close":1326.0},{"date":"2026-01-26","close":1329.0},{"date":"2026-01-27","close":1330.0},{"date":"2026-01-28","close":1406.0},{"date":"2026-01-29","close":1429.0},{"date":"2026-01-30","close":1372.0},{"date":"2026-02-02","close":1378.0},{"date":"2026-02-03","close":1380.0},{"date":"2026-02-04","close":1391.0},{"date":"2026-02-05","close":1396.0},{"date":"2026-02-06","close":1394.0},{"date":"2026-02-09","close":1404.0},{"date":"2026-02-10","close":1418.0},{"date":"2026-02-11","close":1424.0},{"date":"2026-02-12","close":1415.0},{"date":"2026-02-13","close":1416.0},{"date":"2026-02-19","close":1422.0},{"date":"2026-02-20","close":1425.0},{"date":"2026-02-23","close":1425.0},{"date":"2026-02-24","close":1415.0},{"date":"2026-02-25","close":1416.0},{"date":"2026-02-26","close":1400.0},{"date":"2026-02-27","close":1397.0},{"date":"2026-03-03","close":1329.0},{"date":"2026-03-04","close":1319.0},{"date":"2026-03-05","close":1319.0},{"date":"2026-03-06","close":1317.0},{"date":"2026-03-09","close":1319.0},{"date":"2026-03-10","close":1320.0},{"date":"2026-03-11","close":1329.0},{"date":"2026-03-12","close":1330.0},{"date":"2026-03-13","close":1331.0},{"date":"2026-03-16","close":1322.0},{"date":"2026-03-17","close":1323.0},{"date":"2026-03-18","close":1292.0},{"date":"2026-03-19","close":1292.0},{"date":"2026-03-20","close":1298.0},{"date":"2026-03-23","close":1298.0},{"date":"2026-03-24","close":1299.0},{"date":"2026-03-25","close":1301.0},{"date":"2026-03-26","close":1280.0},{"date":"2026-03-27","close":1273.0},{"date":"2026-03-30","close":1260.0},{"date":"2026-03-31","close":1236.0},{"date":"2026-04-01","close":1277.0},{"date":"2026-04-02","close":1276.0},{"date":"2026-04-03","close":1275.0},{"date":"2026-04-06","close":1275.0},{"date":"2026-04-07","close":1269.0},{"date":"2026-04-08","close":1269.0},{"date":"2026-04-09","close":1269.0},{"date":"2026-04-10","close":1270.0},{"date":"2026-04-13","close":1269.0},{"date":"2026-04-14","close":1271.0},{"date":"2026-04-15","close":1266.0},{"date":"2026-04-16","close":1280.0},{"date":"2026-04-17","close":1296.0},{"date":"2026-04-20","close":1339.0},{"date":"2026-04-21","close":1332.0},{"date":"2026-04-22","close":1325.0},{"date":"2026-04-23","close":1300.0},{"date":"2026-04-24","close":1300.0},{"date":"2026-04-27","close":1304.0},{"date":"2026-04-28","close":1285.0},{"date":"2026-04-29","close":1287.0},{"date":"2026-04-30","close":1293.0},{"date":"2026-05-04","close":1294.0},{"date":"2026-05-06","close":1279.0},{"date":"2026-05-07","close":1275.0},{"date":"2026-05-08","close":1290.0},{"date":"2026-05-11","close":1277.0},{"date":"2026-05-12","close":1208.0},{"date":"2026-05-13","close":1217.0},{"date":"2026-05-14","close":1205.0},{"date":"2026-05-15","close":1175.0},{"date":"2026-05-18","close":1141.0},{"date":"2026-05-19","close":1124.0},{"date":"2026-05-20","close":1118.0},{"date":"2026-05-21","close":1129.0},{"date":"2026-05-22","close":1115.0},{"date":"2026-05-26","close":5410.0},{"date":"2026-05-27","close":5030.0},{"date":"2026-05-28","close":4985.0},{"date":"2026-05-29","close":4630.0},{"date":"2026-06-01","close":4525.0},{"date":"2026-06-02","close":4465.0},{"date":"2026-06-04","close":4485.0},{"date":"2026-06-05","close":4150.0},{"date":"2026-06-08","close":3970.0},{"date":"2026-06-09","close":3930.0},{"date":"2026-06-10","close":3840.0},{"date":"2026-06-11","close":4060.0},{"date":"2026-06-12","close":4345.0},{"date":"2026-06-15","close":4375.0},{"date":"2026-06-16","close":4420.0},{"date":"2026-06-17","close":4415.0},{"date":"2026-06-18","close":4495.0},{"date":"2026-06-19","close":4320.0},{"date":"2026-06-22","close":4000.0},{"date":"2026-06-23","close":3635.0},{"date":"2026-06-24","close":3525.0},{"date":"2026-06-25","close":3510.0},{"date":"2026-06-26","close":3510.0},{"date":"2026-06-29","close":3725.0},{"date":"2026-06-30","close":3865.0},{"date":"2026-07-01","close":3870.0},{"date":"2026-07-02","close":3870.0},{"date":"2026-07-03","close":3925.0},{"date":"2026-07-06","close":3950.0},{"date":"2026-07-07","close":3985.0},{"date":"2026-07-08","close":3975.0},{"date":"2026-07-09","close":4040.0},{"date":"2026-07-10","close":4055.0},{"date":"2026-07-13","close":3815.0},{"date":"2026-07-14","close":3800.0},{"date":"2026-07-15","close":3615.0},{"date":"2026-07-16","close":3700.0},{"date":"2026-07-20","close":3670.0},{"date":"2026-07-21","close":3725.0},{"date":"2026-07-22","close":3715.0},{"date":"2026-07-23","close":3535.0},{"date":"2026-07-24","close":3540.0},{"date":"2026-07-27","close":2480.0},{"date":"2026-07-28","close":2420.0},{"date":"2026-07-29","close":2250.0},{"date":"2026-07-30","close":2250.0},{"date":"2026-07-31","close":2250.0},{"date":"2026-08-03","close":2250.0},{"date":"2026-08-04","close":2250.0},{"date":"2026-08-05","close":2250.0},{"date":"2026-08-06","close":2250.0},{"date":"2026-08-07","close":2250.0},{"date":"2026-08-10","close":2250.0},{"date":"2026-08-11","close":2250.0},{"date":"2026-08-12","close":2250.0},{"date":"2026-08-13","close":2250.0},{"date":"2026-08-14","close":2250.0},{"date":"2026-08-18","close":2250.0},{"date":"2026-08-19","close":2250.0},{"date":"2026-08-20","close":2250.0},{"date":"2026-08-21","close":2280.0},{"date":"2026-08-24","close":2325.0},{"date":"2026-08-25","close":2340.0},{"date":"2026-08-26","close":2300.0},{"date":"2026-08-27","close":2270.0},{"date":"2026-08-28","close":2265.0},{"date":"2026-08-31","close":2315.0},{"date":"2026-09-01","close":2320.0},{"date":"2026-09-02","close":2210.0},{"date":"2026-09-03","close":2180.0},{"date":"2026-09-04","close":2250.0},{"date":"2026-09-07","close":2270.0},{"date":"2026-09-08","close":2265.0},{"date":"2026-09-09","close":2225.0},{"date":"2026-09-10","close":2350.0},{"date":"2026-09-11","close":2345.0},{"date":"2026-09-14","close":2320.0},{"date":"2026-09-15","close":2505.0},{"date":"2026-09-16","close":2495.0},{"date":"2026-09-17","close":2385.0},{"date":"2026-09-18","close":2360.0},{"date":"2026-09-21","close":2635.0},{"date":"2026-09-22","close":2635.0},{"date":"2026-09-23","close":3120.0},{"date":"2026-09-28","close":2890.0},{"date":"2026-09-29","close":2780.0},{"date":"2026-09-30","close":2805.0},{"date":"2026-10-01","close":2835.0},{"date":"2026-10-02","close":3190.0},{"date":"2026-10-06","close":3510.0},{"date":"2026-10-07","close":3550.0},{"date":"2026-10-08","close":3200.0},{"date":"2026-10-12","close":3200.0},{"date":"2026-10-13","close":3195.0},{"date":"2026-10-14","close":3275.0},{"date":"2026-10-15","close":2940.0},{"date":"2026-10-16","close":3195.0},{"date":"2026-10-19","close":3185.0},{"date":"2026-10-20","close":3900.0},{"date":"2026-10-21","close":3935.0},{"date":"2026-10-22","close":3945.0},{"date":"2026-10-23","close":3570.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4906.0,"foreign_net":-4555.0,"institution_net":-351.0},{"date":"2026-10-21","retail_net":5162.0,"foreign_net":-2557.0,"institution_net":-2605.0},{"date":"2026-10-20","retail_net":22358.0,"foreign_net":-17687.0,"institution_net":-4671.0},{"date":"2026-10-19","retail_net":-2860.0,"foreign_net":3867.0,"institution_net":-1007.0},{"date":"2026-10-16","retail_net":-4479.0,"foreign_net":3990.0,"institution_net":489.0},{"date":"2026-10-15","retail_net":-4113.0,"foreign_net":3194.0,"institution_net":919.0},{"date":"2026-10-14","retail_net":-5435.0,"foreign_net":4575.0,"institution_net":860.0},{"date":"2026-10-13","retail_net":1948.0,"foreign_net":149.0,"institution_net":-2097.0},{"date":"2026-10-12","retail_net":1395.0,"foreign_net":-1742.0,"institution_net":347.0},{"date":"2026-10-08","retail_net":2863.0,"foreign_net":-6476.0,"institution_net":3613.0},{"date":"2026-10-07","retail_net":-4696.0,"foreign_net":5208.0,"institution_net":-512.0},{"date":"2026-10-06","retail_net":-16141.0,"foreign_net":19083.0,"institution_net":-2942.0},{"date":"2026-10-02","retail_net":-33896.0,"foreign_net":26032.0,"institution_net":7864.0},{"date":"2026-10-01","retail_net":-15589.0,"foreign_net":16348.0,"institution_net":-759.0},{"date":"2026-09-30","retail_net":-1429.0,"foreign_net":-362.0,"institution_net":1791.0},{"date":"2026-09-29","retail_net":-17663.0,"foreign_net":-3654.0,"institution_net":21317.0},{"date":"2026-09-28","retail_net":52306.0,"foreign_net":-2063.0,"institution_net":-50243.0},{"date":"2026-09-23","retail_net":-16093.0,"foreign_net":-4239.0,"institution_net":20332.0},{"date":"2026-09-22","retail_net":1879.0,"foreign_net":-448.0,"institution_net":-1431.0},{"date":"2026-09-21","retail_net":2145.0,"foreign_net":-1708.0,"institution_net":-437.0},{"date":"2026-09-18","retail_net":775.0,"foreign_net":268.0,"institution_net":-1043.0},{"date":"2026-09-17","retail_net":-1136.0,"foreign_net":341.0,"institution_net":795.0},{"date":"2026-09-16","retail_net":1752.0,"foreign_net":-841.0,"institution_net":-911.0},{"date":"2026-09-15","retail_net":1346.0,"foreign_net":-276.0,"institution_net":-1070.0},{"date":"2026-09-14","retail_net":-2160.0,"foreign_net":1654.0,"institution_net":506.0},{"date":"2026-09-11","retail_net":806.0,"foreign_net":700.0,"institution_net":-1506.0},{"date":"2026-09-10","retail_net":1962.0,"foreign_net":259.0,"institution_net":-2221.0},{"date":"2026-09-09","retail_net":-75.0,"foreign_net":257.0,"institution_net":-182.0},{"date":"2026-09-08","retail_net":-258.0,"foreign_net":245.0,"institution_net":13.0},{"date":"2026-09-07","retail_net":-1608.0,"foreign_net":343.0,"institution_net":1265.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":4906.0,"foreign_net":-4555.0,"institution_net":-351.0},"d3":{"retail_net":32426.0,"foreign_net":-24799.0,"institution_net":-7627.0},"d7":{"retail_net":15539.0,"foreign_net":-9173.0,"institution_net":-6366.0},"d14":{"retail_net":-48577.0,"foreign_net":49429.0,"institution_net":-852.0},"d30":{"retail_net":-26028.0,"foreign_net":39905.0,"institution_net":-13877.0}},"analysis":"최근 5일 외국인 순매수 -1.69만, 기관 순매수 -8145.00. 30일 누적: 외국인 3.99만, 기관 -1.39만.","foreign_flow":-16942.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-8145.0},"insider_trades":[],"price_analysis":{"current":3730.0,"low_30d":2215.0,"support":2413.5,"high_30d":4200.0,"change_1d":-5.5,"change_7d":14.3,"change_30d":60.7,"resistance":4001.5,"position_in_range":76.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.29,"per":null,"quarter":"2024-Q2"},{"pbr":0.27,"per":null,"quarter":"2024-Q3"},{"pbr":0.23,"per":18.84,"quarter":"2024-Q4"},{"pbr":0.29,"per":18.87,"quarter":"2025-Q1"},{"pbr":0.37,"per":null,"quarter":"2025-Q2"},{"pbr":0.27,"per":null,"quarter":"2025-Q3"},{"pbr":0.23,"per":132.28,"quarter":"2025-Q4"},{"pbr":0.23,"per":null,"quarter":"2026-Q1"},{"pbr":0.85,"per":null,"quarter":"2026-Q2"},{"pbr":0.44,"per":null,"quarter":"현재"}],"timeline":[{"close":1600.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":1592.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1280.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1612.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2060.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1520.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1299.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":1236.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3865.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.34,"pbr_5y_low":0.23,"per_5y_avg":486.46,"per_5y_low":18.84,"current_pbr":0.44,"current_per":null,"pbr_5y_high":0.85,"per_5y_high":1775.86,"pbr_5y_median":0.27,"per_5y_median":75.58,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"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":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 72 과매수 구간","적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"CHEMICALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +3.7%"},"momentum":{"grade":"B","reason":"RSI 72"},"valuation":{"grade":"C","reason":"적자 (EPS -314, PBR 0.43x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -18.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-13.22,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-18.4,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-0.46,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.39,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":15.23,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-0.39,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-14.13,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.29,"per":null,"close":1600.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.27,"per":null,"close":1592.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.23,"per":18.84,"close":1280.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.29,"per":18.87,"close":1612.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.37,"per":1775.86,"close":2060.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.27,"per":null,"close":1520.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.23,"per":132.28,"close":1299.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.23,"per":null,"close":1236.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.85,"per":null,"close":3865.0,"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":"0.4배"},{"label":"ROE","value":"-18.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-313.5,"pbr":null,"per":null,"roa":-0.13223549176758925,"roe":-0.18396848879931824,"revenue":20044448018.0,"market_cap":null,"net_income":-10109403213.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.15232614598606703,"total_assets":76449998997.0,"total_equity":54951819624.0,"profit_margin":-0.5043492943243791,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-525760219.0,"operating_margin":-0.026229718001107592},{"eps":-59.22,"pbr":0.64,"per":121.09,"roa":-0.02236163716322684,"roe":-0.029352869969636413,"revenue":19324783789.0,"market_cap":43000000000.0,"net_income":-1909733614.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.12741505725935032,"total_assets":85402227040.0,"total_equity":65061222837.0,"profit_margin":-0.098823026164311,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-881653455.0,"operating_margin":-0.04562294019050564},{"eps":-20.31,"pbr":null,"per":null,"roa":-0.00734768317011455,"roe":-0.009778087109732802,"revenue":29094402886.0,"market_cap":null,"net_income":-654847846.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.14244231343184544,"total_assets":89123037948.0,"total_equity":66970956451.0,"profit_margin":-0.02250769155036028,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1081606427.0,"operating_margin":0.03717575614931972},{"eps":-7.73,"pbr":null,"per":null,"roa":-0.0026626891942251874,"roe":-0.0036860244190997085,"revenue":23015133615.0,"market_cap":null,"net_income":-249270366.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.13750068002809637,"total_assets":93616020428.0,"total_equity":67625804297.0,"profit_margin":-0.010830715570451404,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-27657961.0,"operating_margin":-0.0012017293256978555},{"eps":-6.7,"pbr":null,"per":null,"roa":-0.0019321195856923808,"roe":-0.0031815004290915816,"revenue":31786447780.0,"market_cap":null,"net_income":-216039784.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.14171886680066142,"total_assets":111814913321.0,"total_equity":67904999171.0,"profit_margin":-0.006796600409559825,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":254408990.0,"operating_margin":0.008003693642045584},{"eps":44.56,"pbr":null,"per":null,"roa":0.012018268999033854,"roe":0.021091951664876072,"revenue":34403511478.0,"market_cap":null,"net_income":1436805661.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.16987845690511347,"total_assets":119551797444.0,"total_equity":68121038955.0,"profit_margin":0.041763343312173046,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2042260721.0,"operating_margin":0.059361984671418316},{"eps":-121.89,"pbr":null,"per":null,"roa":-0.0315845926256393,"roe":-0.0589832623687364,"revenue":37558638433.0,"market_cap":null,"net_income":-3930682306.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.18839207844614148,"total_assets":124449358983.0,"total_equity":66640639194.0,"profit_margin":-0.10465454739558397,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1418156036.0,"operating_margin":0.03775845172156111},{"eps":85.19,"pbr":null,"per":null,"roa":0.021168652137083712,"roe":0.039041197254797634,"revenue":33861195054.0,"market_cap":null,"net_income":2747052487.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.18697852748265853,"total_assets":129769834622.0,"total_equity":70362916103.0,"profit_margin":0.08112686166625689,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2890834591.0,"operating_margin":0.08537308226687965},{"eps":77.58,"pbr":null,"per":null,"roa":0.019930771111627,"roe":0.03765595274297547,"revenue":38574557379.0,"market_cap":null,"net_income":2501571270.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.21264459502173153,"total_assets":125513019842.0,"total_equity":66432292580.0,"profit_margin":0.06485029096826024,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3714444765.0,"operating_margin":0.09629260884331352},{"eps":27.07,"pbr":null,"per":null,"roa":0.007069621686955973,"roe":0.013659127929642294,"revenue":32937045416.0,"market_cap":null,"net_income":872835362.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.18404110251660102,"total_assets":123462810409.0,"total_equity":63901250980.0,"profit_margin":0.02650011107480813,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1674782498.0,"operating_margin":0.05084798824081629},{"eps":-977.32,"pbr":null,"per":null,"roa":-0.2566181167699483,"roe":-0.5001638214521538,"revenue":38336870564.0,"market_cap":null,"net_income":-31515323305.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":122810204134.0,"total_equity":63010001830.0,"profit_margin":-0.8220630124826691,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4445350396.0,"operating_margin":0.11595496269260899},{"eps":28.15,"pbr":null,"per":null,"roa":0.0057619884405670785,"roe":0.009620069881085451,"revenue":37509953141.0,"market_cap":null,"net_income":907742591.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":157539814660.0,"total_equity":94359251255.0,"profit_margin":0.024200045987468808,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3340994633.0,"operating_margin":0.08906954963236541}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":67.95,"per":18.84,"date":"2024-12","close":1280.0,"source":"reported"},{"eps":67.95,"per":19.0,"date":"2025-01","close":1291.0,"source":"reported"},{"eps":67.95,"per":23.78,"date":"2025-02","close":1616.0,"source":"reported"},{"eps":85.44,"per":18.87,"date":"2025-03","close":1612.0,"source":"reported"},{"eps":85.44,"per":16.95,"date":"2025-04","close":1448.0,"source":"reported"},{"eps":85.44,"per":16.13,"date":"2025-05","close":1378.0,"source":"reported"},{"eps":1.16,"per":null,"date":"2025-06","close":2060.0,"source":"reported"},{"eps":1.16,"per":null,"date":"2025-07","close":1841.0,"source":"reported"},{"eps":1.16,"per":null,"date":"2025-08","close":1612.0,"source":"reported"},{"eps":9.82,"per":132.28,"date":"2025-12","close":1299.0,"source":"reported"},{"eps":9.82,"per":139.71,"date":"2026-01","close":1372.0,"source":"reported"},{"eps":9.82,"per":142.26,"date":"2026-02","close":1397.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"티엔엔터테인먼트","phase":"above-fold","symbol_resolved":true}