{"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":"2026-10-23T09:52:39.849520+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":21.1,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":50.4,"direction":"higher_better","percentile":81}],"summary":"매출 +21.1%","percentile":76},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":45.9,"direction":null,"percentile":46},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-14.1,"direction":"higher_better","percentile":30}],"summary":"RSI 46","percentile":35},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -52원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -52, PBR 0.95x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":4.4,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.7,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":12.12,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.02,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":619.8,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.29,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 12.1x, 순차입금비율 0.0x","percentile":69}},"signals":[],"summary":"네이블(153460)은 Technology 섹터 KR 시장 종목입니다, 시가총액 329.59억. 현재가 5,050원, 전일 대비 +1.0%, 30일 -14.1%. ROE -1.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 925.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 21% 성장"],"portfolio":null,"technical":{"macd":-212.75413787902835,"grade":"D","trend":"하락","atr_14":302.85714285714283,"rsi_14":45.93908629441624,"sma_20":5302.75,"sma_60":5855.416666666667,"comment":"하락 추세, RSI 46","analysis":"RSI(14) 45.9로 중립 구간입니다. MACD(-212.75)가 시그널선(-211.50)을 하회합니다(데드크로스). 현재가가 SMA20(5303)과 SMA60(5855) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4767~5839 (현재 위치 26%).","bb_lower":4766.527331698855,"bb_upper":5838.972668301145,"macd_signal":-211.49985155217138},"change_pct":0.0,"chart_data":[{"date":"2024-10-23","open":6280,"high":6420,"low":6230,"close":6350,"volume":914,"rsi_14":62.96,"sma_20":6335.5,"sma_60":6626.0,"sma_120":6795.67},{"date":"2024-10-24","open":6350,"high":6350,"low":6150,"close":6260,"volume":1368,"rsi_14":45.71,"sma_20":6324.0,"sma_60":6612.17,"sma_120":6792.17},{"date":"2024-10-25","open":6200,"high":6300,"low":6050,"close":6250,"volume":960,"rsi_14":44.44,"sma_20":6318.0,"sma_60":6598.17,"sma_120":6788.0},{"date":"2024-10-28","open":6360,"high":6360,"low":6000,"close":6300,"volume":3616,"rsi_14":51.22,"sma_20":6315.0,"sma_60":6585.83,"sma_120":6784.5},{"date":"2024-10-29","open":6300,"high":6430,"low":6190,"close":6300,"volume":817,"rsi_14":42.86,"sma_20":6312.5,"sma_60":6574.17,"sma_120":6781.17},{"date":"2024-10-30","open":6280,"high":6400,"low":6170,"close":6270,"volume":414,"rsi_14":40.54,"sma_20":6308.5,"sma_60":6562.0,"sma_120":6776.5},{"date":"2024-10-31","open":6270,"high":6400,"low":6190,"close":6400,"volume":1254,"rsi_14":54.17,"sma_20":6314.5,"sma_60":6552.0,"sma_120":6772.67},{"date":"2024-11-01","open":6340,"high":6400,"low":6230,"close":6380,"volume":1414,"rsi_14":51.02,"sma_20":6319.0,"sma_60":6541.0,"sma_120":6768.33},{"date":"2024-11-04","open":6360,"high":6380,"low":6250,"close":6380,"volume":13041,"rsi_14":53.19,"sma_20":6323.5,"sma_60":6530.33,"sma_120":6764.75},{"date":"2024-11-05","open":6320,"high":6400,"low":6280,"close":6370,"volume":1387,"rsi_14":58.14,"sma_20":6327.5,"sma_60":6518.17,"sma_120":6761.17},{"date":"2024-11-06","open":6350,"high":6360,"low":6230,"close":6360,"volume":1273,"rsi_14":54.76,"sma_20":6328.0,"sma_60":6507.83,"sma_120":6757.25},{"date":"2024-11-07","open":6990,"high":6990,"low":6250,"close":6340,"volume":1493,"rsi_14":54.76,"sma_20":6328.0,"sma_60":6497.33,"sma_120":6753.17},{"date":"2024-11-08","open":6350,"high":6350,"low":6160,"close":6160,"volume":1091,"rsi_14":38.33,"sma_20":6318.0,"sma_60":6484.5,"sma_120":6747.83},{"date":"2024-11-11","open":6310,"high":6450,"low":6060,"close":6190,"volume":670,"rsi_14":41.27,"sma_20":6309.0,"sma_60":6473.5,"sma_120":6742.33},{"date":"2024-11-12","open":6200,"high":6490,"low":6070,"close":6170,"volume":1528,"rsi_14":35.0,"sma_20":6300.0,"sma_60":6459.67,"sma_120":6737.0},{"date":"2024-11-13","open":6170,"high":6180,"low":6170,"close":6180,"volume":350,"rsi_14":42.31,"sma_20":6294.0,"sma_60":6446.17,"sma_120":6731.92},{"date":"2024-11-14","open":6180,"high":6440,"low":6100,"close":6360,"volume":589,"rsi_14":57.97,"sma_20":6296.0,"sma_60":6435.5,"sma_120":6728.33},{"date":"2024-11-15","open":6100,"high":6750,"low":6100,"close":6600,"volume":4819,"rsi_14":67.05,"sma_20":6311.0,"sma_60":6429.0,"sma_120":6726.17},{"date":"2024-11-18","open":6600,"high":6600,"low":6350,"close":6590,"volume":1201,"rsi_14":66.29,"sma_20":6325.5,"sma_60":6422.17,"sma_120":6724.17},{"date":"2024-11-19","open":6510,"high":6590,"low":6470,"close":6570,"volume":1322,"rsi_14":67.05,"sma_20":6339.0,"sma_60":6415.33,"sma_120":6722.0},{"date":"2024-11-20","open":6570,"high":6710,"low":6440,"close":6560,"volume":733,"rsi_14":60.53,"sma_20":6349.5,"sma_60":6409.67,"sma_120":6719.17},{"date":"2024-11-21","open":6600,"high":6690,"low":6500,"close":6500,"volume":251,"rsi_14":57.5,"sma_20":6361.5,"sma_60":6403.0,"sma_120":6715.58},{"date":"2024-11-22","open":6850,"high":6850,"low":6440,"close":6450,"volume":135,"rsi_14":54.12,"sma_20":6371.5,"sma_60":6395.33,"sma_120":6711.92},{"date":"2024-11-25","open":6390,"high":6500,"low":6330,"close":6450,"volume":1869,"rsi_14":54.76,"sma_20":6379.0,"sma_60":6387.83,"sma_120":6708.25},{"date":"2024-11-26","open":6430,"high":6430,"low":6390,"close":6420,"volume":13,"rsi_14":53.49,"sma_20":6385.0,"sma_60":6381.17,"sma_120":6703.42},{"date":"2024-11-27","open":6360,"high":6410,"low":6330,"close":6410,"volume":633,"rsi_14":54.12,"sma_20":6392.0,"sma_60":6374.67,"sma_120":6698.58},{"date":"2024-11-28","open":6410,"high":6630,"low":6390,"close":6570,"volume":1712,"rsi_14":74.7,"sma_20":6400.5,"sma_60":6371.5,"sma_120":6695.08},{"date":"2024-11-29","open":6570,"high":6600,"low":6400,"close":6500,"volume":1491,"rsi_14":67.82,"sma_20":6406.5,"sma_60":6367.17,"sma_120":6691.17},{"date":"2024-12-02","open":6420,"high":6500,"low":6360,"close":6470,"volume":585,"rsi_14":67.05,"sma_20":6411.0,"sma_60":6362.0,"sma_120":6687.58},{"date":"2024-12-03","open":6470,"high":6470,"low":6190,"close":6430,"volume":2342,"rsi_14":63.74,"sma_20":6414.0,"sma_60":6356.67,"sma_120":6683.58},{"date":"2024-12-04","open":6340,"high":6460,"low":6160,"close":6400,"volume":531,"rsi_14":52.63,"sma_20":6416.0,"sma_60":6357.0,"sma_120":6678.92},{"date":"2024-12-05","open":6340,"high":6930,"low":6210,"close":6640,"volume":5430,"rsi_14":52.63,"sma_20":6431.0,"sma_60":6364.5,"sma_120":6675.75},{"date":"2024-12-06","open":6650,"high":6650,"low":6430,"close":6600,"volume":2056,"rsi_14":50.63,"sma_20":6453.0,"sma_60":6372.83,"sma_120":6672.83},{"date":"2024-12-09","open":6470,"high":6800,"low":6400,"close":6800,"volume":2849,"rsi_14":61.86,"sma_20":6483.5,"sma_60":6383.67,"sma_120":6671.17},{"date":"2024-12-10","open":6720,"high":6950,"low":6660,"close":6900,"volume":2334,"rsi_14":66.04,"sma_20":6520.0,"sma_60":6395.33,"sma_120":6670.33},{"date":"2024-12-11","open":6900,"high":6950,"low":6770,"close":6880,"volume":922,"rsi_14":68.63,"sma_20":6555.0,"sma_60":6405.83,"sma_120":6668.75},{"date":"2024-12-12","open":6870,"high":7000,"low":6670,"close":7000,"volume":2616,"rsi_14":75.23,"sma_20":6587.0,"sma_60":6417.67,"sma_120":6668.08},{"date":"2024-12-13","open":7300,"high":7300,"low":6860,"close":6920,"volume":2707,"rsi_14":70.09,"sma_20":6603.0,"sma_60":6426.33,"sma_120":6666.5},{"date":"2024-12-16","open":6920,"high":7030,"low":6760,"close":6870,"volume":106,"rsi_14":68.91,"sma_20":6617.0,"sma_60":6431.67,"sma_120":6665.08},{"date":"2024-12-17","open":7180,"high":7190,"low":6700,"close":6700,"volume":780,"rsi_14":60.74,"sma_20":6623.5,"sma_60":6435.0,"sma_120":6660.5},{"date":"2024-12-18","open":6700,"high":7190,"low":6640,"close":6830,"volume":573,"rsi_14":59.85,"sma_20":6637.0,"sma_60":6440.67,"sma_120":6657.83},{"date":"2024-12-19","open":6970,"high":6970,"low":6560,"close":6750,"volume":703,"rsi_14":59.4,"sma_20":6649.5,"sma_60":6445.0,"sma_120":6656.25},{"date":"2024-12-20","open":6990,"high":6990,"low":6670,"close":6790,"volume":72,"rsi_14":61.94,"sma_20":6666.5,"sma_60":6452.0,"sma_120":6653.92},{"date":"2024-12-23","open":6970,"high":6970,"low":6670,"close":6670,"volume":925,"rsi_14":58.45,"sma_20":6677.5,"sma_60":6457.17,"sma_120":6650.33},{"date":"2024-12-24","open":6660,"high":6840,"low":6470,"close":6730,"volume":460,"rsi_14":61.38,"sma_20":6693.0,"sma_60":6463.5,"sma_120":6648.17},{"date":"2024-12-26","open":6690,"high":6730,"low":6460,"close":6700,"volume":2071,"rsi_14":52.42,"sma_20":6707.5,"sma_60":6469.33,"sma_120":6645.42},{"date":"2024-12-27","open":6850,"high":6850,"low":6550,"close":6700,"volume":851,"rsi_14":54.17,"sma_20":6714.0,"sma_60":6476.33,"sma_120":6642.75},{"date":"2024-12-30","open":6990,"high":6990,"low":6460,"close":6750,"volume":44,"rsi_14":47.62,"sma_20":6726.5,"sma_60":6484.0,"sma_120":6640.58},{"date":"2025-01-02","open":6590,"high":6970,"low":6590,"close":6650,"volume":1397,"rsi_14":38.1,"sma_20":6735.5,"sma_60":6490.0,"sma_120":6637.42},{"date":"2025-01-03","open":6630,"high":6650,"low":6430,"close":6480,"volume":465,"rsi_14":33.33,"sma_20":6738.0,"sma_60":6493.17,"sma_120":6632.75},{"date":"2025-01-06","open":6500,"high":6880,"low":6440,"close":6640,"volume":2153,"rsi_14":35.48,"sma_20":6750.0,"sma_60":6498.0,"sma_120":6629.0},{"date":"2025-01-07","open":6660,"high":6790,"low":6130,"close":6330,"volume":37642,"rsi_14":29.93,"sma_20":6734.5,"sma_60":6497.83,"sma_120":6622.92},{"date":"2025-01-08","open":6330,"high":6440,"low":6330,"close":6420,"volume":1724,"rsi_14":35.1,"sma_20":6725.5,"sma_60":6498.83,"sma_120":6617.58},{"date":"2025-01-09","open":6390,"high":6530,"low":6360,"close":6500,"volume":1538,"rsi_14":42.96,"sma_20":6710.5,"sma_60":6501.0,"sma_120":6612.92},{"date":"2025-01-10","open":6500,"high":6540,"low":6400,"close":6480,"volume":550,"rsi_14":36.64,"sma_20":6689.5,"sma_60":6503.17,"sma_120":6608.08},{"date":"2025-01-13","open":6550,"high":6550,"low":6390,"close":6480,"volume":311,"rsi_14":39.02,"sma_20":6669.5,"sma_60":6506.17,"sma_120":6602.67},{"date":"2025-01-14","open":6480,"high":6480,"low":6370,"close":6450,"volume":235,"rsi_14":36.07,"sma_20":6642.0,"sma_60":6508.33,"sma_120":6596.67},{"date":"2025-01-15","open":6370,"high":6450,"low":6370,"close":6450,"volume":607,"rsi_14":40.0,"sma_20":6618.5,"sma_60":6510.83,"sma_120":6591.25},{"date":"2025-01-16","open":7180,"high":7180,"low":6190,"close":6600,"volume":8297,"rsi_14":44.54,"sma_20":6605.0,"sma_60":6515.83,"sma_120":6587.08},{"date":"2025-01-17","open":6600,"high":6650,"low":6440,"close":6600,"volume":1761,"rsi_14":45.69,"sma_20":6600.0,"sma_60":6520.83,"sma_120":6580.42},{"date":"2025-01-20","open":6510,"high":6600,"low":6500,"close":6550,"volume":299,"rsi_14":43.8,"sma_20":6586.0,"sma_60":6524.17,"sma_120":6575.08},{"date":"2025-01-21","open":6490,"high":6800,"low":6460,"close":6550,"volume":620,"rsi_14":41.38,"sma_20":6576.0,"sma_60":6529.0,"sma_120":6570.58},{"date":"2025-01-22","open":6550,"high":6600,"low":6420,"close":6420,"volume":1449,"rsi_14":40.34,"sma_20":6557.5,"sma_60":6531.83,"sma_120":6565.0},{"date":"2025-01-23","open":6460,"high":6500,"low":6250,"close":6300,"volume":4511,"rsi_14":42.11,"sma_20":6539.0,"sma_60":6531.83,"sma_120":6558.83},{"date":"2025-01-24","open":6300,"high":6490,"low":6210,"close":6410,"volume":1694,"rsi_14":39.45,"sma_20":6523.0,"sma_60":6533.67,"sma_120":6553.92},{"date":"2025-01-31","open":6410,"high":6770,"low":6310,"close":6410,"volume":1986,"rsi_14":55.13,"sma_20":6508.5,"sma_60":6536.0,"sma_120":6549.0},{"date":"2025-02-03","open":6340,"high":6560,"low":6280,"close":6500,"volume":2802,"rsi_14":55.13,"sma_20":6498.5,"sma_60":6537.67,"sma_120":6544.83},{"date":"2025-02-04","open":6790,"high":6790,"low":6330,"close":6650,"volume":2949,"rsi_14":58.82,"sma_20":6493.5,"sma_60":6542.17,"sma_120":6541.58},{"date":"2025-02-05","open":6640,"high":6680,"low":6450,"close":6680,"volume":806,"rsi_14":61.63,"sma_20":6495.0,"sma_60":6547.17,"sma_120":6538.75},{"date":"2025-02-06","open":6640,"high":6640,"low":6480,"close":6600,"volume":1058,"rsi_14":56.38,"sma_20":6501.0,"sma_60":6551.0,"sma_120":6534.58},{"date":"2025-02-07","open":6560,"high":6680,"low":6480,"close":6600,"volume":810,"rsi_14":58.24,"sma_20":6499.0,"sma_60":6555.0,"sma_120":6531.42},{"date":"2025-02-10","open":6520,"high":7180,"low":6510,"close":6950,"volume":6508,"rsi_14":69.84,"sma_20":6530.0,"sma_60":6565.17,"sma_120":6531.25},{"date":"2025-02-11","open":6990,"high":7080,"low":6810,"close":6900,"volume":5064,"rsi_14":62.93,"sma_20":6554.0,"sma_60":6577.5,"sma_120":6531.0},{"date":"2025-02-12","open":6890,"high":7000,"low":6760,"close":6900,"volume":2996,"rsi_14":62.93,"sma_20":6574.0,"sma_60":6589.33,"sma_120":6531.42},{"date":"2025-02-13","open":6840,"high":6940,"low":6820,"close":6930,"volume":1203,"rsi_14":66.67,"sma_20":6596.5,"sma_60":6602.0,"sma_120":6530.83},{"date":"2025-02-14","open":6950,"high":6950,"low":6830,"close":6900,"volume":427,"rsi_14":64.96,"sma_20":6617.5,"sma_60":6614.0,"sma_120":6530.08},{"date":"2025-02-17","open":7000,"high":7070,"low":6810,"close":7050,"volume":3097,"rsi_14":76.47,"sma_20":6647.5,"sma_60":6625.5,"sma_120":6530.5},{"date":"2025-02-18","open":6980,"high":7050,"low":6950,"close":7050,"volume":2369,"rsi_14":85.05,"sma_20":6677.5,"sma_60":6633.0,"sma_120":6531.0},{"date":"2025-02-19","open":7020,"high":7050,"low":6900,"close":7050,"volume":4237,"rsi_14":83.33,"sma_20":6700.0,"sma_60":6640.67,"sma_120":6531.42},{"date":"2025-02-20","open":7050,"high":7090,"low":6910,"close":6940,"volume":1162,"rsi_14":74.77,"sma_20":6717.0,"sma_60":6646.83,"sma_120":6531.08},{"date":"2025-02-21","open":6890,"high":7010,"low":6800,"close":7010,"volume":2696,"rsi_14":74.29,"sma_20":6740.0,"sma_60":6654.33,"sma_120":6532.0},{"date":"2025-02-24","open":6920,"high":7010,"low":6920,"close":6920,"volume":202,"rsi_14":63.64,"sma_20":6758.5,"sma_60":6661.33,"sma_120":6532.17},{"date":"2025-02-25","open":6880,"high":7120,"low":6800,"close":7010,"volume":1906,"rsi_14":65.71,"sma_20":6788.0,"sma_60":6670.67,"sma_120":6533.0},{"date":"2025-02-26","open":6960,"high":6980,"low":6840,"close":6840,"volume":1592,"rsi_14":60.53,"sma_20":6815.0,"sma_60":6677.17,"sma_120":6532.5},{"date":"2025-02-27","open":6840,"high":6980,"low":6840,"close":6840,"volume":321,"rsi_14":60.53,"sma_20":6836.5,"sma_60":6684.17,"sma_120":6532.67},{"date":"2025-02-28","open":6970,"high":6970,"low":6640,"close":6760,"volume":1071,"rsi_14":39.08,"sma_20":6854.0,"sma_60":6690.0,"sma_120":6532.33},{"date":"2025-03-04","open":6760,"high":6760,"low":6500,"close":6690,"volume":3509,"rsi_14":38.2,"sma_20":6863.5,"sma_60":6692.0,"sma_120":6531.75},{"date":"2025-03-05","open":6680,"high":7000,"low":6600,"close":7000,"volume":1601,"rsi_14":54.17,"sma_20":6881.0,"sma_60":6700.33,"sma_120":6533.75},{"date":"2025-03-06","open":7000,"high":7000,"low":6900,"close":6900,"volume":518,"rsi_14":48.82,"sma_20":6892.0,"sma_60":6707.5,"sma_120":6534.75},{"date":"2025-03-07","open":6810,"high":6950,"low":6790,"close":6940,"volume":1296,"rsi_14":51.56,"sma_20":6909.0,"sma_60":6716.0,"sma_120":6536.33},{"date":"2025-03-10","open":6860,"high":7000,"low":6710,"close":7000,"volume":1980,"rsi_14":47.9,"sma_20":6929.0,"sma_60":6726.0,"sma_120":6541.5},{"date":"2025-03-11","open":6990,"high":6990,"low":6790,"close":6800,"volume":1108,"rsi_14":41.01,"sma_20":6921.5,"sma_60":6728.67,"sma_120":6546.58},{"date":"2025-03-12","open":6800,"high":7100,"low":6800,"close":7030,"volume":6189,"rsi_14":49.38,"sma_20":6928.0,"sma_60":6735.83,"sma_120":6554.33},{"date":"2025-03-13","open":7100,"high":7180,"low":6730,"close":6800,"volume":2101,"rsi_14":45.98,"sma_20":6923.0,"sma_60":6735.83,"sma_120":6559.75},{"date":"2025-03-14","open":6740,"high":7170,"low":6730,"close":7100,"volume":2613,"rsi_14":52.28,"sma_20":6931.5,"sma_60":6739.17,"sma_120":6567.25},{"date":"2025-03-17","open":7100,"high":7100,"low":6910,"close":7000,"volume":631,"rsi_14":52.02,"sma_20":6936.5,"sma_60":6741.17,"sma_120":6573.5},{"date":"2025-03-18","open":6920,"high":7010,"low":6920,"close":6960,"volume":570,"rsi_14":48.7,"sma_20":6932.0,"sma_60":6740.5,"sma_120":6579.08},{"date":"2025-03-19","open":7100,"high":7100,"low":6910,"close":6960,"volume":1758,"rsi_14":53.41,"sma_20":6927.5,"sma_60":6741.17,"sma_120":6583.75},{"date":"2025-03-20","open":6870,"high":6960,"low":6870,"close":6920,"volume":430,"rsi_14":52.22,"sma_20":6921.0,"sma_60":6742.0,"sma_120":6586.83},{"date":"2025-03-21","open":7070,"high":7070,"low":6850,"close":6970,"volume":1320,"rsi_14":55.93,"sma_20":6922.5,"sma_60":6746.5,"sma_120":6590.75},{"date":"2025-03-24","open":6880,"high":7200,"low":6880,"close":7070,"volume":2295,"rsi_14":60.56,"sma_20":6925.5,"sma_60":6750.5,"sma_120":6595.58},{"date":"2025-03-25","open":7300,"high":7300,"low":6870,"close":6920,"volume":1936,"rsi_14":47.56,"sma_20":6925.5,"sma_60":6753.33,"sma_120":6599.17},{"date":"2025-03-26","open":6920,"high":7000,"low":6810,"close":6810,"volume":422,"rsi_14":47.27,"sma_20":6915.5,"sma_60":6753.67,"sma_120":6602.83},{"date":"2025-03-27","open":6810,"high":6940,"low":6770,"close":6770,"volume":719,"rsi_14":44.85,"sma_20":6912.0,"sma_60":6755.33,"sma_120":6606.25},{"date":"2025-03-28","open":6830,"high":6830,"low":6740,"close":6810,"volume":622,"rsi_14":44.17,"sma_20":6910.5,"sma_60":6756.67,"sma_120":6610.08},{"date":"2025-03-31","open":6810,"high":7060,"low":6730,"close":6730,"volume":1818,"rsi_14":47.68,"sma_20":6909.0,"sma_60":6757.17,"sma_120":6613.25},{"date":"2025-04-01","open":6730,"high":6990,"low":6730,"close":6780,"volume":1285,"rsi_14":40.6,"sma_20":6913.5,"sma_60":6758.5,"sma_120":6617.42},{"date":"2025-04-02","open":6750,"high":7100,"low":6730,"close":6750,"volume":1903,"rsi_14":47.79,"sma_20":6901.0,"sma_60":6758.5,"sma_120":6621.25},{"date":"2025-04-03","open":6670,"high":6850,"low":6400,"close":6450,"volume":4318,"rsi_14":21.24,"sma_20":6878.5,"sma_60":6755.17,"sma_120":6622.58},{"date":"2025-04-04","open":6450,"high":6590,"low":6450,"close":6580,"volume":1906,"rsi_14":31.9,"sma_20":6860.5,"sma_60":6756.83,"sma_120":6625.0},{"date":"2025-04-07","open":6290,"high":7250,"low":6260,"close":6600,"volume":4975,"rsi_14":34.21,"sma_20":6840.5,"sma_60":6756.17,"sma_120":6627.08},{"date":"2025-04-08","open":6540,"high":6730,"low":6540,"close":6730,"volume":1640,"rsi_14":40.94,"sma_20":6837.0,"sma_60":6762.83,"sma_120":6630.33},{"date":"2025-04-09","open":6730,"high":6990,"low":6730,"close":6750,"volume":672,"rsi_14":43.2,"sma_20":6823.0,"sma_60":6768.33,"sma_120":6633.58},{"date":"2025-04-10","open":7120,"high":7120,"low":6720,"close":6820,"volume":2299,"rsi_14":44.09,"sma_20":6824.0,"sma_60":6773.67,"sma_120":6637.33},{"date":"2025-04-11","open":6820,"high":6960,"low":6820,"close":6820,"volume":108,"rsi_14":39.32,"sma_20":6810.0,"sma_60":6779.33,"sma_120":6641.25},{"date":"2025-04-14","open":6750,"high":7100,"low":6750,"close":7090,"volume":2718,"rsi_14":56.59,"sma_20":6814.5,"sma_60":6789.5,"sma_120":6647.83},{"date":"2025-04-15","open":6970,"high":7140,"low":6950,"close":7030,"volume":781,"rsi_14":58.87,"sma_20":6818.0,"sma_60":6799.17,"sma_120":6653.75},{"date":"2025-04-16","open":7030,"high":7090,"low":6970,"close":7010,"volume":666,"rsi_14":59.84,"sma_20":6820.5,"sma_60":6808.5,"sma_120":6659.67},{"date":"2025-04-17","open":7100,"high":7100,"low":6910,"close":6970,"volume":902,"rsi_14":56.56,"sma_20":6823.0,"sma_60":6814.67,"sma_120":6665.25},{"date":"2025-04-18","open":7100,"high":7150,"low":6880,"close":7100,"volume":1590,"rsi_14":64.57,"sma_20":6829.5,"sma_60":6823.0,"sma_120":6671.92},{"date":"2025-04-21","open":7100,"high":7190,"low":6950,"close":7000,"volume":2154,"rsi_14":58.33,"sma_20":6826.0,"sma_60":6830.5,"sma_120":6677.33},{"date":"2025-04-22","open":6990,"high":7190,"low":6820,"close":7150,"volume":1756,"rsi_14":63.89,"sma_20":6837.5,"sma_60":6840.5,"sma_120":6684.75},{"date":"2025-04-23","open":7140,"high":7150,"low":7000,"close":7010,"volume":1282,"rsi_14":71.88,"sma_20":6847.5,"sma_60":6850.33,"sma_120":6691.08},{"date":"2025-04-24","open":7010,"high":7160,"low":6860,"close":7120,"volume":2855,"rsi_14":71.43,"sma_20":6865.0,"sma_60":6864.0,"sma_120":6697.92},{"date":"2025-04-25","open":7050,"high":7140,"low":6930,"close":7130,"volume":850,"rsi_14":71.2,"sma_20":6881.0,"sma_60":6876.0,"sma_120":6704.83},{"date":"2025-04-28","open":7110,"high":7110,"low":6940,"close":7040,"volume":1773,"rsi_14":62.81,"sma_20":6896.5,"sma_60":6886.5,"sma_120":6711.25},{"date":"2025-04-29","open":7040,"high":7140,"low":6980,"close":7040,"volume":1809,"rsi_14":62.18,"sma_20":6909.5,"sma_60":6895.5,"sma_120":6716.58},{"date":"2025-04-30","open":6990,"high":7180,"low":6980,"close":7120,"volume":1138,"rsi_14":62.5,"sma_20":6928.0,"sma_60":6903.33,"sma_120":6722.75},{"date":"2025-05-02","open":7130,"high":7180,"low":6940,"close":7100,"volume":3598,"rsi_14":61.48,"sma_20":6960.5,"sma_60":6910.33,"sma_120":6728.75},{"date":"2025-05-07","open":7100,"high":7100,"low":6970,"close":6980,"volume":2580,"rsi_14":44.86,"sma_20":6980.5,"sma_60":6916.67,"sma_120":6733.83},{"date":"2025-05-08","open":6980,"high":7090,"low":6980,"close":7060,"volume":2009,"rsi_14":51.38,"sma_20":7003.5,"sma_60":6924.33,"sma_120":6739.67},{"date":"2025-05-09","open":7180,"high":7180,"low":7020,"close":7130,"volume":808,"rsi_14":55.26,"sma_20":7023.5,"sma_60":6927.33,"sma_120":6746.25},{"date":"2025-05-12","open":7130,"high":7150,"low":7010,"close":7140,"volume":1965,"rsi_14":57.66,"sma_20":7043.0,"sma_60":6931.33,"sma_120":6754.42},{"date":"2025-05-13","open":7140,"high":7210,"low":7060,"close":7140,"volume":940,"rsi_14":52.04,"sma_20":7059.0,"sma_60":6935.33,"sma_120":6762.33},{"date":"2025-05-14","open":7120,"high":7150,"low":7010,"close":7150,"volume":1825,"rsi_14":58.43,"sma_20":7075.5,"sma_60":6939.0,"sma_120":6770.5},{"date":"2025-05-15","open":7070,"high":7200,"low":7020,"close":7150,"volume":2019,"rsi_14":50.0,"sma_20":7078.5,"sma_60":6943.17,"sma_120":6778.58},{"date":"2025-05-16","open":7060,"high":7150,"low":6920,"close":7140,"volume":4022,"rsi_14":60.66,"sma_20":7084.0,"sma_60":6944.67,"sma_120":6785.08},{"date":"2025-05-19","open":7060,"high":7150,"low":7060,"close":7150,"volume":1977,"rsi_14":52.94,"sma_20":7091.0,"sma_60":6946.33,"sma_120":6789.67},{"date":"2025-05-20","open":7180,"high":7200,"low":7080,"close":7200,"volume":5009,"rsi_14":56.36,"sma_20":7102.5,"sma_60":6948.83,"sma_120":6794.75},{"date":"2025-05-21","open":7160,"high":7230,"low":7110,"close":7210,"volume":2428,"rsi_14":68.09,"sma_20":7108.0,"sma_60":6953.33,"sma_120":6800.08},{"date":"2025-05-22","open":7190,"high":7200,"low":7130,"close":7190,"volume":402,"rsi_14":65.31,"sma_20":7117.5,"sma_60":6956.33,"sma_120":6805.33},{"date":"2025-05-23","open":7190,"high":7260,"low":7160,"close":7230,"volume":1090,"rsi_14":62.22,"sma_20":7121.5,"sma_60":6961.5,"sma_120":6811.42},{"date":"2025-05-26","open":7170,"high":7230,"low":7160,"close":7160,"volume":577,"rsi_14":56.0,"sma_20":7129.0,"sma_60":6964.0,"sma_120":6817.33},{"date":"2025-05-27","open":7160,"high":7180,"low":7090,"close":7180,"volume":541,"rsi_14":75.0,"sma_20":7132.0,"sma_60":6969.67,"sma_120":6823.42},{"date":"2025-05-28","open":7150,"high":7260,"low":7130,"close":7240,"volume":210,"rsi_14":73.68,"sma_20":7137.5,"sma_60":6976.33,"sma_120":6830.25},{"date":"2025-05-29","open":7260,"high":7260,"low":7160,"close":7220,"volume":299,"rsi_14":63.64,"sma_20":7146.5,"sma_60":6984.0,"sma_120":6837.0},{"date":"2025-05-30","open":7220,"high":7310,"low":7130,"close":7310,"volume":4213,"rsi_14":70.73,"sma_20":7160.0,"sma_60":6994.33,"sma_120":6843.17},{"date":"2025-06-02","open":7310,"high":7310,"low":7100,"close":7240,"volume":3970,"rsi_14":60.42,"sma_20":7166.0,"sma_60":6998.33,"sma_120":6849.33},{"date":"2025-06-04","open":7240,"high":7400,"low":7140,"close":7400,"volume":2800,"rsi_14":69.84,"sma_20":7181.0,"sma_60":7006.67,"sma_120":6857.08},{"date":"2025-06-05","open":7250,"high":7690,"low":7200,"close":7450,"volume":5618,"rsi_14":72.06,"sma_20":7204.5,"sma_60":7015.17,"sma_120":6865.58},{"date":"2025-06-09","open":7450,"high":7540,"low":7360,"close":7460,"volume":3571,"rsi_14":73.53,"sma_20":7224.5,"sma_60":7022.83,"sma_120":6874.42},{"date":"2025-06-10","open":7420,"high":7630,"low":7420,"close":7630,"volume":3316,"rsi_14":78.57,"sma_20":7249.5,"sma_60":7036.67,"sma_120":6882.67},{"date":"2025-06-11","open":7540,"high":7900,"low":7540,"close":7810,"volume":6089,"rsi_14":81.44,"sma_20":7283.0,"sma_60":7049.67,"sma_120":6892.75},{"date":"2025-06-12","open":7800,"high":8000,"low":7700,"close":8000,"volume":8013,"rsi_14":84.35,"sma_20":7326.0,"sma_60":7069.67,"sma_120":6902.75},{"date":"2025-06-13","open":7920,"high":8150,"low":7400,"close":7680,"volume":16711,"rsi_14":66.9,"sma_20":7352.5,"sma_60":7079.33,"sma_120":6909.25},{"date":"2025-06-16","open":7670,"high":8400,"low":7580,"close":7880,"volume":12536,"rsi_14":70.19,"sma_20":7389.0,"sma_60":7094.0,"sma_120":6917.58},{"date":"2025-06-17","open":7900,"high":8100,"low":7720,"close":7990,"volume":930,"rsi_14":75.15,"sma_20":7431.5,"sma_60":7111.17,"sma_120":6925.83},{"date":"2025-06-18","open":7930,"high":8200,"low":7890,"close":8200,"volume":4098,"rsi_14":77.72,"sma_20":7484.0,"sma_60":7131.83,"sma_120":6936.5},{"date":"2025-06-19","open":8200,"high":8200,"low":7960,"close":7960,"volume":2179,"rsi_14":67.82,"sma_20":7522.0,"sma_60":7149.17,"sma_120":6945.58},{"date":"2025-06-20","open":7890,"high":8130,"low":7780,"close":8030,"volume":2593,"rsi_14":69.57,"sma_20":7563.0,"sma_60":7166.83,"sma_120":6956.67},{"date":"2025-06-23","open":7970,"high":8180,"low":7950,"close":8020,"volume":2995,"rsi_14":67.84,"sma_20":7604.5,"sma_60":7182.67,"sma_120":6966.58},{"date":"2025-06-24","open":8050,"high":8160,"low":7930,"close":8020,"volume":1654,"rsi_14":70.31,"sma_20":7644.0,"sma_60":7201.0,"sma_120":6977.17},{"date":"2025-06-25","open":8020,"high":8170,"low":7900,"close":8000,"volume":2353,"rsi_14":66.85,"sma_20":7686.0,"sma_60":7220.83,"sma_120":6987.25},{"date":"2025-06-26","open":7910,"high":8170,"low":7710,"close":7800,"volume":10816,"rsi_14":59.07,"sma_20":7717.0,"sma_60":7238.0,"sma_120":6996.67},{"date":"2025-06-27","open":7800,"high":8200,"low":7720,"close":7720,"volume":14134,"rsi_14":56.5,"sma_20":7741.0,"sma_60":7253.17,"sma_120":7004.92},{"date":"2025-06-30","open":7720,"high":7860,"low":7640,"close":7760,"volume":7673,"rsi_14":53.48,"sma_20":7768.0,"sma_60":7270.33,"sma_120":7013.75},{"date":"2025-07-01","open":7770,"high":8060,"low":7760,"close":7880,"volume":1982,"rsi_14":51.93,"sma_20":7796.5,"sma_60":7288.67,"sma_120":7023.58},{"date":"2025-07-02","open":7800,"high":7940,"low":7610,"close":7720,"volume":4658,"rsi_14":42.13,"sma_20":7820.5,"sma_60":7304.83,"sma_120":7031.67},{"date":"2025-07-03","open":7350,"high":7990,"low":7350,"close":7480,"volume":12553,"rsi_14":44.12,"sma_20":7824.5,"sma_60":7322.0,"sma_120":7038.58},{"date":"2025-07-04","open":7480,"high":7870,"low":7480,"close":7610,"volume":993,"rsi_14":41.72,"sma_20":7832.5,"sma_60":7339.17,"sma_120":7048.0},{"date":"2025-07-07","open":7590,"high":7830,"low":7360,"close":7600,"volume":1536,"rsi_14":37.25,"sma_20":7839.5,"sma_60":7355.83,"sma_120":7056.0},{"date":"2025-07-08","open":7850,"high":7850,"low":7350,"close":7440,"volume":1838,"rsi_14":24.32,"sma_20":7830.0,"sma_60":7367.67,"sma_120":7065.25},{"date":"2025-07-09","open":7440,"high":7570,"low":7390,"close":7560,"volume":611,"rsi_14":35.29,"sma_20":7817.5,"sma_60":7381.17,"sma_120":7074.75},{"date":"2025-07-10","open":7450,"high":7690,"low":7430,"close":7570,"volume":628,"rsi_14":32.31,"sma_20":7796.0,"sma_60":7393.67,"sma_120":7083.67},{"date":"2025-07-11","open":7450,"high":7700,"low":7450,"close":7700,"volume":853,"rsi_14":38.73,"sma_20":7797.0,"sma_60":7408.33,"sma_120":7093.83},{"date":"2025-07-14","open":7570,"high":7990,"low":7470,"close":7680,"volume":1542,"rsi_14":38.19,"sma_20":7787.0,"sma_60":7418.17,"sma_120":7103.83},{"date":"2025-07-15","open":7730,"high":7880,"low":7530,"close":7690,"volume":1388,"rsi_14":39.16,"sma_20":7772.0,"sma_60":7429.17,"sma_120":7114.17},{"date":"2025-07-16","open":7660,"high":7680,"low":7620,"close":7670,"volume":479,"rsi_14":44.8,"sma_20":7745.5,"sma_60":7440.17,"sma_120":7124.33},{"date":"2025-07-17","open":7590,"high":7900,"low":7560,"close":7760,"volume":2016,"rsi_14":51.59,"sma_20":7735.5,"sma_60":7453.33,"sma_120":7134.0},{"date":"2025-07-18","open":7910,"high":7980,"low":7500,"close":7500,"volume":2312,"rsi_14":41.22,"sma_20":7709.0,"sma_60":7460.0,"sma_120":7141.5},{"date":"2025-07-21","open":7500,"high":7600,"low":7500,"close":7590,"volume":4241,"rsi_14":40.0,"sma_20":7687.5,"sma_60":7469.83,"sma_120":7150.17},{"date":"2025-07-22","open":7620,"high":7800,"low":7610,"close":7790,"volume":2383,"rsi_14":52.35,"sma_20":7676.0,"sma_60":7480.5,"sma_120":7160.5},{"date":"2025-07-23","open":7740,"high":7770,"low":7620,"close":7660,"volume":965,"rsi_14":56.52,"sma_20":7659.0,"sma_60":7491.33,"sma_120":7170.83},{"date":"2025-07-24","open":7660,"high":7970,"low":7640,"close":7850,"volume":1988,"rsi_14":58.33,"sma_20":7661.5,"sma_60":7503.5,"sma_120":7183.75},{"date":"2025-07-25","open":7780,"high":7950,"low":7780,"close":7900,"volume":3297,"rsi_14":60.14,"sma_20":7670.5,"sma_60":7516.33,"sma_120":7196.17},{"date":"2025-07-28","open":7900,"high":7940,"low":7830,"close":7940,"volume":1657,"rsi_14":68.38,"sma_20":7679.5,"sma_60":7531.33,"sma_120":7208.92},{"date":"2025-07-29","open":7940,"high":7980,"low":7800,"close":7940,"volume":972,"rsi_14":65.32,"sma_20":7682.5,"sma_60":7546.33,"sma_120":7220.92},{"date":"2025-07-30","open":7930,"high":7990,"low":7850,"close":7960,"volume":920,"rsi_14":65.6,"sma_20":7694.5,"sma_60":7560.33,"sma_120":7231.83},{"date":"2025-07-31","open":7960,"high":7960,"low":7870,"close":7950,"volume":770,"rsi_14":61.06,"sma_20":7718.0,"sma_60":7574.5,"sma_120":7242.42},{"date":"2025-08-01","open":8300,"high":8300,"low":7720,"close":7720,"volume":1363,"rsi_14":51.49,"sma_20":7723.5,"sma_60":7586.83,"sma_120":7251.75},{"date":"2025-08-04","open":7910,"high":7910,"low":7720,"close":7720,"volume":879,"rsi_14":51.13,"sma_20":7729.5,"sma_60":7597.83,"sma_120":7261.08},{"date":"2025-08-05","open":7720,"high":8000,"low":7670,"close":7830,"volume":147,"rsi_14":55.63,"sma_20":7749.0,"sma_60":7609.5,"sma_120":7268.42},{"date":"2025-08-06","open":7720,"high":7850,"low":7720,"close":7850,"volume":1294,"rsi_14":53.33,"sma_20":7763.5,"sma_60":7621.33,"sma_120":7276.33},{"date":"2025-08-07","open":7820,"high":7850,"low":7760,"close":7800,"volume":903,"rsi_14":63.16,"sma_20":7775.0,"sma_60":7632.33,"sma_120":7283.83},{"date":"2025-08-08","open":7800,"high":7890,"low":7800,"close":7880,"volume":61,"rsi_14":62.83,"sma_20":7784.0,"sma_60":7644.5,"sma_120":7291.75},{"date":"2025-08-11","open":7880,"high":7990,"low":7880,"close":7950,"volume":258,"rsi_14":58.0,"sma_20":7797.5,"sma_60":7657.83,"sma_120":7300.5},{"date":"2025-08-12","open":7900,"high":7950,"low":7790,"close":7790,"volume":4304,"rsi_14":56.31,"sma_20":7802.5,"sma_60":7668.67,"sma_120":7306.67},{"date":"2025-08-13","open":7790,"high":7790,"low":7640,"close":7650,"volume":2040,"rsi_14":39.8,"sma_20":7801.5,"sma_60":7677.0,"sma_120":7311.67},{"date":"2025-08-14","open":7520,"high":8200,"low":7520,"close":7660,"volume":3059,"rsi_14":37.23,"sma_20":7796.5,"sma_60":7684.67,"sma_120":7316.75},{"date":"2025-08-18","open":7710,"high":7990,"low":7250,"close":7450,"volume":5407,"rsi_14":27.93,"sma_20":7794.0,"sma_60":7688.67,"sma_120":7321.0},{"date":"2025-08-19","open":7820,"high":7820,"low":7350,"close":7510,"volume":3813,"rsi_14":31.62,"sma_20":7790.0,"sma_60":7694.0,"sma_120":7325.17},{"date":"2025-08-20","open":7520,"high":7990,"low":7360,"close":7410,"volume":1688,"rsi_14":28.0,"sma_20":7771.0,"sma_60":7697.0,"sma_120":7329.25},{"date":"2025-08-21","open":7410,"high":7650,"low":7410,"close":7570,"volume":1130,"rsi_14":36.43,"sma_20":7766.5,"sma_60":7703.83,"sma_120":7333.92},{"date":"2025-08-22","open":7660,"high":7900,"low":7470,"close":7540,"volume":664,"rsi_14":42.5,"sma_20":7751.0,"sma_60":7709.83,"sma_120":7339.75},{"date":"2025-08-25","open":7450,"high":7730,"low":7450,"close":7700,"volume":734,"rsi_14":49.26,"sma_20":7741.0,"sma_60":7717.5,"sma_120":7346.92},{"date":"2025-08-26","open":7600,"high":7830,"low":7590,"close":7710,"volume":659,"rsi_14":45.24,"sma_20":7729.5,"sma_60":7725.67,"sma_120":7354.83},{"date":"2025-08-27","open":7720,"high":7870,"low":7710,"close":7710,"volume":356,"rsi_14":44.35,"sma_20":7718.0,"sma_60":7732.33,"sma_120":7363.33},{"date":"2025-08-28","open":7770,"high":7880,"low":7610,"close":7710,"volume":382,"rsi_14":46.22,"sma_20":7705.5,"sma_60":7740.17,"sma_120":7369.25},{"date":"2025-08-29","open":7610,"high":7880,"low":7610,"close":7670,"volume":203,"rsi_14":40.87,"sma_20":7691.5,"sma_60":7744.67,"sma_120":7375.67},{"date":"2025-09-01","open":7720,"high":7900,"low":7550,"close":7790,"volume":3528,"rsi_14":43.33,"sma_20":7695.0,"sma_60":7750.33,"sma_120":7382.75},{"date":"2025-09-02","open":8000,"high":8000,"low":7740,"close":7840,"volume":833,"rsi_14":52.29,"sma_20":7701.0,"sma_60":7756.67,"sma_120":7389.75},{"date":"2025-09-03","open":7750,"high":7860,"low":7700,"close":7700,"volume":1162,"rsi_14":52.29,"sma_20":7694.5,"sma_60":7757.83,"sma_120":7397.25},{"date":"2025-09-04","open":7700,"high":7760,"low":7690,"close":7760,"volume":369,"rsi_14":54.39,"sma_20":7690.0,"sma_60":7757.0,"sma_120":7403.33},{"date":"2025-09-05","open":7990,"high":7990,"low":7630,"close":7900,"volume":401,"rsi_14":71.03,"sma_20":7695.0,"sma_60":7755.33,"sma_120":7412.5},{"date":"2025-09-08","open":8000,"high":8000,"low":7710,"close":7710,"volume":747,"rsi_14":58.33,"sma_20":7686.5,"sma_60":7755.83,"sma_120":7417.58},{"date":"2025-09-09","open":7710,"high":7800,"low":7650,"close":7760,"volume":759,"rsi_14":65.22,"sma_20":7677.0,"sma_60":7753.83,"sma_120":7423.92},{"date":"2025-09-10","open":7740,"high":7740,"low":7630,"close":7700,"volume":254,"rsi_14":56.19,"sma_20":7672.5,"sma_60":7749.0,"sma_120":7430.08},{"date":"2025-09-11","open":7700,"high":7700,"low":7620,"close":7700,"volume":548,"rsi_14":57.84,"sma_20":7675.0,"sma_60":7740.67,"sma_120":7436.25},{"date":"2025-09-12","open":7610,"high":7780,"low":7600,"close":7700,"volume":1378,"rsi_14":50.0,"sma_20":7677.0,"sma_60":7736.33,"sma_120":7442.75},{"date":"2025-09-15","open":7700,"high":7780,"low":7630,"close":7670,"volume":1281,"rsi_14":47.73,"sma_20":7688.0,"sma_60":7730.33,"sma_120":7448.58},{"date":"2025-09-16","open":7670,"high":7750,"low":7570,"close":7620,"volume":1529,"rsi_14":45.16,"sma_20":7693.5,"sma_60":7723.67,"sma_120":7453.17},{"date":"2025-09-17","open":7580,"high":7740,"low":7580,"close":7720,"volume":305,"rsi_14":50.49,"sma_20":7709.0,"sma_60":7718.67,"sma_120":7459.83},{"date":"2025-09-18","open":7720,"high":7730,"low":7690,"close":7730,"volume":916,"rsi_14":53.47,"sma_20":7717.5,"sma_60":7714.33,"sma_120":7467.58},{"date":"2025-09-19","open":7800,"high":7800,"low":7720,"close":7720,"volume":3214,"rsi_14":46.15,"sma_20":7726.5,"sma_60":7713.0,"sma_120":7475.5},{"date":"2025-09-22","open":7710,"high":7720,"low":7630,"close":7690,"volume":176,"rsi_14":41.57,"sma_20":7726.0,"sma_60":7712.5,"sma_120":7482.83},{"date":"2025-09-23","open":7690,"high":7780,"low":7610,"close":7770,"volume":19700,"rsi_14":54.22,"sma_20":7729.0,"sma_60":7712.67,"sma_120":7491.5},{"date":"2025-09-24","open":7770,"high":7990,"low":7690,"close":7790,"volume":6579,"rsi_14":51.9,"sma_20":7733.0,"sma_60":7711.17,"sma_120":7499.92},{"date":"2025-09-25","open":8000,"high":8000,"low":7700,"close":7750,"volume":1507,"rsi_14":39.13,"sma_20":7735.0,"sma_60":7711.67,"sma_120":7508.25},{"date":"2025-09-26","open":7680,"high":7800,"low":7680,"close":7770,"volume":184,"rsi_14":55.77,"sma_20":7740.0,"sma_60":7716.5,"sma_120":7519.25},{"date":"2025-09-29","open":7990,"high":7990,"low":7670,"close":7670,"volume":886,"rsi_14":42.11,"sma_20":7734.0,"sma_60":7717.5,"sma_120":7528.33},{"date":"2025-09-30","open":8000,"high":8030,"low":7630,"close":7940,"volume":8642,"rsi_14":65.38,"sma_20":7739.0,"sma_60":7723.17,"sma_120":7539.5},{"date":"2025-10-01","open":7950,"high":8000,"low":7800,"close":7800,"volume":1646,"rsi_14":55.43,"sma_20":7744.0,"sma_60":7729.17,"sma_120":7548.42},{"date":"2025-10-02","open":7780,"high":7980,"low":7670,"close":7900,"volume":2409,"rsi_14":59.8,"sma_20":7751.0,"sma_60":7734.83,"sma_120":7558.0},{"date":"2025-10-10","open":7940,"high":8050,"low":7900,"close":7990,"volume":8885,"rsi_14":64.81,"sma_20":7755.5,"sma_60":7741.83,"sma_120":7567.75},{"date":"2025-10-13","open":8060,"high":8060,"low":7900,"close":7910,"volume":5977,"rsi_14":63.06,"sma_20":7765.5,"sma_60":7745.33,"sma_120":7576.83},{"date":"2025-10-14","open":7940,"high":8000,"low":7590,"close":7680,"volume":11723,"rsi_14":48.39,"sma_20":7761.5,"sma_60":7745.33,"sma_120":7581.75},{"date":"2025-10-15","open":7680,"high":7820,"low":7620,"close":7710,"volume":14880,"rsi_14":48.8,"sma_20":7762.0,"sma_60":7745.67,"sma_120":7587.42},{"date":"2025-10-16","open":7660,"high":7770,"low":7660,"close":7760,"volume":16324,"rsi_14":51.56,"sma_20":7765.0,"sma_60":7747.17,"sma_120":7593.67},{"date":"2025-10-17","open":7700,"high":7760,"low":7640,"close":7750,"volume":2750,"rsi_14":52.38,"sma_20":7767.5,"sma_60":7747.0,"sma_120":7600.17},{"date":"2025-10-20","open":7740,"high":7750,"low":7690,"close":7730,"volume":2102,"rsi_14":48.33,"sma_20":7770.5,"sma_60":7750.83,"sma_120":7605.42},{"date":"2025-10-21","open":7730,"high":7840,"low":7670,"close":7710,"volume":7122,"rsi_14":46.67,"sma_20":7775.0,"sma_60":7752.83,"sma_120":7611.33},{"date":"2025-10-22","open":7990,"high":7990,"low":7670,"close":7710,"volume":7041,"rsi_14":48.28,"sma_20":7774.5,"sma_60":7751.5,"sma_120":7616.0},{"date":"2025-10-23","open":7720,"high":7850,"low":7650,"close":7700,"volume":222,"rsi_14":46.96,"sma_20":7772.5,"sma_60":7752.17,"sma_120":7621.75},{"date":"2025-10-24","open":7700,"high":7810,"low":7300,"close":7680,"volume":18446,"rsi_14":50.47,"sma_20":7770.5,"sma_60":7749.33,"sma_120":7626.42},{"date":"2025-10-27","open":7740,"high":7740,"low":7580,"close":7590,"volume":8151,"rsi_14":30.34,"sma_20":7765.5,"sma_60":7744.17,"sma_120":7630.25},{"date":"2025-10-28","open":7540,"high":7750,"low":7540,"close":7710,"volume":5509,"rsi_14":44.83,"sma_20":7762.5,"sma_60":7740.33,"sma_120":7635.83},{"date":"2025-10-29","open":7710,"high":7750,"low":7610,"close":7620,"volume":841,"rsi_14":33.72,"sma_20":7754.0,"sma_60":7735.0,"sma_120":7640.67},{"date":"2025-10-30","open":7620,"high":7720,"low":7350,"close":7480,"volume":13695,"rsi_14":21.98,"sma_20":7740.5,"sma_60":7727.0,"sma_120":7643.67},{"date":"2025-10-31","open":7510,"high":7600,"low":7380,"close":7500,"volume":8631,"rsi_14":25.88,"sma_20":7727.0,"sma_60":7719.5,"sma_120":7647.0},{"date":"2025-11-03","open":7580,"high":7900,"low":7500,"close":7890,"volume":15895,"rsi_14":60.4,"sma_20":7738.0,"sma_60":7722.33,"sma_120":7654.58},{"date":"2025-11-04","open":7860,"high":7860,"low":7590,"close":7600,"volume":4886,"rsi_14":45.67,"sma_20":7721.0,"sma_60":7720.33,"sma_120":7659.08},{"date":"2025-11-05","open":7590,"high":7680,"low":7500,"close":7600,"volume":2068,"rsi_14":43.44,"sma_20":7711.0,"sma_60":7716.5,"sma_120":7663.0},{"date":"2025-11-06","open":7600,"high":7740,"low":7000,"close":7340,"volume":33127,"rsi_14":36.05,"sma_20":7683.0,"sma_60":7708.0,"sma_120":7664.67},{"date":"2025-11-07","open":7340,"high":7400,"low":7150,"close":7400,"volume":2178,"rsi_14":39.07,"sma_20":7653.5,"sma_60":7701.33,"sma_120":7666.83},{"date":"2025-11-10","open":7410,"high":7490,"low":7120,"close":7250,"volume":12128,"rsi_14":35.98,"sma_20":7620.5,"sma_60":7690.83,"sma_120":7667.67},{"date":"2025-11-11","open":7250,"high":7560,"low":7010,"close":7100,"volume":20345,"rsi_14":32.96,"sma_20":7591.5,"sma_60":7676.67,"sma_120":7667.25},{"date":"2025-11-12","open":7050,"high":7340,"low":7000,"close":7340,"volume":3086,"rsi_14":41.09,"sma_20":7573.0,"sma_60":7669.17,"sma_120":7668.92},{"date":"2025-11-13","open":7500,"high":7620,"low":7300,"close":7300,"volume":3390,"rsi_14":40.69,"sma_20":7550.0,"sma_60":7663.33,"sma_120":7670.17},{"date":"2025-11-14","open":7330,"high":7600,"low":7250,"close":7470,"volume":715,"rsi_14":47.17,"sma_20":7536.0,"sma_60":7660.17,"sma_120":7672.42},{"date":"2025-11-17","open":7400,"high":7670,"low":7300,"close":7510,"volume":4448,"rsi_14":45.1,"sma_20":7525.0,"sma_60":7661.17,"sma_120":7674.92},{"date":"2025-11-18","open":7410,"high":7500,"low":7200,"close":7350,"volume":3102,"rsi_14":43.6,"sma_20":7507.0,"sma_60":7658.5,"sma_120":7676.25},{"date":"2025-11-19","open":7350,"high":7850,"low":7280,"close":7500,"volume":4522,"rsi_14":50.47,"sma_20":7496.5,"sma_60":7660.0,"sma_120":7678.5},{"date":"2025-11-20","open":7520,"high":7640,"low":7060,"close":7160,"volume":26467,"rsi_14":43.03,"sma_20":7469.5,"sma_60":7653.17,"sma_120":7678.5},{"date":"2025-11-21","open":7160,"high":7330,"low":6500,"close":7090,"volume":26310,"rsi_14":31.13,"sma_20":7440.0,"sma_60":7645.67,"sma_120":7677.75},{"date":"2025-11-24","open":7020,"high":7220,"low":6910,"close":7090,"volume":3269,"rsi_14":36.07,"sma_20":7415.0,"sma_60":7635.5,"sma_120":7676.5},{"date":"2025-11-25","open":7100,"high":7300,"low":7100,"close":7250,"volume":1097,"rsi_14":41.21,"sma_20":7392.0,"sma_60":7627.83,"sma_120":7676.75},{"date":"2025-11-26","open":7280,"high":7280,"low":6900,"close":6990,"volume":10930,"rsi_14":41.21,"sma_20":7360.5,"sma_60":7615.83,"sma_120":7674.08},{"date":"2025-11-27","open":7050,"high":7220,"low":6980,"close":7000,"volume":2646,"rsi_14":39.69,"sma_20":7336.5,"sma_60":7604.0,"sma_120":7672.08},{"date":"2025-11-28","open":6990,"high":7340,"low":6990,"close":7280,"volume":757,"rsi_14":50.72,"sma_20":7325.5,"sma_60":7597.5,"sma_120":7671.08},{"date":"2025-12-01","open":7780,"high":7780,"low":6850,"close":6850,"volume":16883,"rsi_14":44.68,"sma_20":7273.5,"sma_60":7581.83,"sma_120":7666.08},{"date":"2025-12-02","open":6900,"high":7020,"low":6900,"close":7010,"volume":1974,"rsi_14":42.73,"sma_20":7244.0,"sma_60":7568.0,"sma_120":7662.33},{"date":"2025-12-03","open":7010,"high":7030,"low":6920,"close":7030,"volume":1044,"rsi_14":44.0,"sma_20":7215.5,"sma_60":7556.83,"sma_120":7657.33},{"date":"2025-12-04","open":7000,"high":7110,"low":6930,"close":6950,"volume":2047,"rsi_14":37.96,"sma_20":7196.0,"sma_60":7543.33,"sma_120":7650.17},{"date":"2025-12-05","open":6950,"high":7300,"low":6880,"close":6970,"volume":2537,"rsi_14":37.38,"sma_20":7174.5,"sma_60":7527.83,"sma_120":7641.58},{"date":"2025-12-08","open":7040,"high":7050,"low":6750,"close":6860,"volume":1626,"rsi_14":38.28,"sma_20":7155.0,"sma_60":7513.67,"sma_120":7634.75},{"date":"2025-12-09","open":6820,"high":7000,"low":6550,"close":6950,"volume":2453,"rsi_14":36.45,"sma_20":7147.5,"sma_60":7500.17,"sma_120":7627.0},{"date":"2025-12-10","open":6880,"high":6910,"low":6825,"close":6830,"volume":394,"rsi_14":40.88,"sma_20":7122.0,"sma_60":7485.67,"sma_120":7617.33},{"date":"2025-12-11","open":6780,"high":6950,"low":6690,"close":6690,"volume":4964,"rsi_14":39.36,"sma_20":7091.5,"sma_60":7468.83,"sma_120":7604.75},{"date":"2025-12-12","open":6690,"high":6800,"low":6420,"close":6540,"volume":5915,"rsi_14":36.45,"sma_20":7045.0,"sma_60":7449.5,"sma_120":7592.92},{"date":"2025-12-15","open":6650,"high":7250,"low":6630,"close":6850,"volume":6505,"rsi_14":40.83,"sma_20":7012.0,"sma_60":7435.83,"sma_120":7583.08},{"date":"2025-12-16","open":6850,"high":6930,"low":6800,"close":6860,"volume":777,"rsi_14":46.63,"sma_20":6987.5,"sma_60":7423.17,"sma_120":7573.42},{"date":"2025-12-17","open":6850,"high":7000,"low":6850,"close":6890,"volume":2606,"rsi_14":47.18,"sma_20":6957.0,"sma_60":7409.33,"sma_120":7564.0},{"date":"2025-12-18","open":6890,"high":7040,"low":6820,"close":7000,"volume":6410,"rsi_14":42.13,"sma_20":6949.0,"sma_60":7397.0,"sma_120":7555.67},{"date":"2025-12-19","open":6930,"high":7010,"low":6880,"close":6980,"volume":5971,"rsi_14":54.74,"sma_20":6943.5,"sma_60":7384.67,"sma_120":7548.83},{"date":"2025-12-22","open":6980,"high":7190,"low":6920,"close":7040,"volume":2355,"rsi_14":51.18,"sma_20":6941.0,"sma_60":7373.83,"sma_120":7543.17},{"date":"2025-12-23","open":7030,"high":7110,"low":6870,"close":6910,"volume":2482,"rsi_14":45.65,"sma_20":6924.0,"sma_60":7359.5,"sma_120":7536.08},{"date":"2025-12-24","open":6900,"high":7340,"low":6830,"close":7040,"volume":2781,"rsi_14":53.15,"sma_20":6926.5,"sma_60":7347.0,"sma_120":7529.08},{"date":"2025-12-26","open":7040,"high":7680,"low":6980,"close":7180,"volume":8934,"rsi_14":56.77,"sma_20":6935.5,"sma_60":7337.5,"sma_120":7524.58},{"date":"2025-12-29","open":7280,"high":7290,"low":7030,"close":7040,"volume":8727,"rsi_14":55.7,"sma_20":6923.5,"sma_60":7325.33,"sma_120":7520.92},{"date":"2025-12-30","open":7040,"high":7190,"low":7000,"close":7140,"volume":2134,"rsi_14":55.97,"sma_20":6938.0,"sma_60":7316.5,"sma_120":7517.0},{"date":"2026-01-02","open":7100,"high":7300,"low":7030,"close":7240,"volume":1510,"rsi_14":63.06,"sma_20":6949.5,"sma_60":7304.83,"sma_120":7514.0},{"date":"2026-01-05","open":7310,"high":7390,"low":7210,"close":7340,"volume":2199,"rsi_14":71.24,"sma_20":6965.0,"sma_60":7297.17,"sma_120":7513.17},{"date":"2026-01-06","open":7340,"high":7460,"low":7210,"close":7280,"volume":2780,"rsi_14":75.69,"sma_20":6981.5,"sma_60":7286.83,"sma_120":7510.83},{"date":"2026-01-07","open":7280,"high":7490,"low":7230,"close":7430,"volume":3276,"rsi_14":72.66,"sma_20":7004.5,"sma_60":7277.5,"sma_120":7509.67},{"date":"2026-01-08","open":7240,"high":7320,"low":7240,"close":7300,"volume":3316,"rsi_14":65.71,"sma_20":7026.5,"sma_60":7267.33,"sma_120":7506.33},{"date":"2026-01-09","open":7270,"high":7270,"low":7180,"close":7220,"volume":5386,"rsi_14":61.38,"sma_20":7040.0,"sma_60":7259.67,"sma_120":7502.5},{"date":"2026-01-12","open":7220,"high":7430,"low":7090,"close":7200,"volume":2168,"rsi_14":57.35,"sma_20":7058.5,"sma_60":7251.17,"sma_120":7498.42},{"date":"2026-01-13","open":7200,"high":7330,"low":7080,"close":7080,"volume":2260,"rsi_14":53.42,"sma_20":7078.0,"sma_60":7239.83,"sma_120":7493.5},{"date":"2026-01-14","open":7090,"high":7170,"low":6980,"close":6980,"volume":6449,"rsi_14":48.0,"sma_20":7100.0,"sma_60":7227.0,"sma_120":7487.0},{"date":"2026-01-15","open":6970,"high":7300,"low":6890,"close":7200,"volume":1760,"rsi_14":59.12,"sma_20":7117.5,"sma_60":7218.17,"sma_120":7484.5},{"date":"2026-01-16","open":7210,"high":7250,"low":7080,"close":7200,"volume":6198,"rsi_14":55.48,"sma_20":7134.5,"sma_60":7209.67,"sma_120":7481.25},{"date":"2026-01-19","open":7190,"high":7330,"low":7100,"close":7300,"volume":1261,"rsi_14":60.16,"sma_20":7165.0,"sma_60":7194.5,"sma_120":7477.17},{"date":"2026-01-20","open":7290,"high":7290,"low":7210,"close":7270,"volume":2495,"rsi_14":55.37,"sma_20":7179.5,"sma_60":7187.67,"sma_120":7473.92},{"date":"2026-01-21","open":7210,"high":7260,"low":7050,"close":7080,"volume":4565,"rsi_14":43.85,"sma_20":7181.5,"sma_60":7179.17,"sma_120":7467.5},{"date":"2026-01-22","open":7070,"high":7320,"low":7000,"close":7120,"volume":4501,"rsi_14":41.13,"sma_20":7192.0,"sma_60":7169.33,"sma_120":7461.0},{"date":"2026-01-23","open":7180,"high":7390,"low":7040,"close":7300,"volume":7185,"rsi_14":50.74,"sma_20":7205.0,"sma_60":7164.0,"sma_120":7455.67},{"date":"2026-01-26","open":7300,"high":7300,"low":7170,"close":7280,"volume":2265,"rsi_14":43.9,"sma_20":7210.0,"sma_60":7160.67,"sma_120":7450.17},{"date":"2026-01-27","open":7200,"high":7370,"low":7070,"close":7280,"volume":4284,"rsi_14":49.09,"sma_20":7222.0,"sma_60":7157.0,"sma_120":7444.5},{"date":"2026-01-28","open":7270,"high":7360,"low":7140,"close":7350,"volume":7491,"rsi_14":55.96,"sma_20":7232.5,"sma_60":7148.0,"sma_120":7439.5},{"date":"2026-01-29","open":7370,"high":7370,"low":7080,"close":7080,"volume":8956,"rsi_14":45.52,"sma_20":7224.5,"sma_60":7139.33,"sma_120":7434.17},{"date":"2026-01-30","open":7200,"high":7350,"low":7010,"close":7340,"volume":5345,"rsi_14":58.78,"sma_20":7224.5,"sma_60":7135.0,"sma_120":7431.0},{"date":"2026-02-02","open":7390,"high":7400,"low":7050,"close":7100,"volume":4327,"rsi_14":53.7,"sma_20":7215.5,"sma_60":7131.0,"sma_120":7424.92},{"date":"2026-02-03","open":7110,"high":8900,"low":7100,"close":7340,"volume":174687,"rsi_14":54.27,"sma_20":7211.0,"sma_60":7130.0,"sma_120":7420.67},{"date":"2026-02-04","open":7380,"high":8890,"low":7290,"close":7570,"volume":131062,"rsi_14":59.89,"sma_20":7224.5,"sma_60":7136.17,"sma_120":7418.75},{"date":"2026-02-05","open":7730,"high":7990,"low":7500,"close":7600,"volume":13575,"rsi_14":60.53,"sma_20":7243.5,"sma_60":7142.0,"sma_120":7416.42},{"date":"2026-02-06","open":7590,"high":8130,"low":7500,"close":8000,"volume":19354,"rsi_14":65.91,"sma_20":7283.5,"sma_60":7157.0,"sma_120":7416.83},{"date":"2026-02-09","open":8400,"high":8400,"low":7920,"close":8060,"volume":14989,"rsi_14":67.71,"sma_20":7332.5,"sma_60":7169.0,"sma_120":7419.08},{"date":"2026-02-10","open":8000,"high":8310,"low":7820,"close":7900,"volume":3230,"rsi_14":68.64,"sma_20":7378.5,"sma_60":7179.0,"sma_120":7421.17},{"date":"2026-02-11","open":7900,"high":7980,"low":7700,"close":7900,"volume":3118,"rsi_14":68.06,"sma_20":7413.5,"sma_60":7186.17,"sma_120":7423.17},{"date":"2026-02-12","open":7840,"high":8000,"low":7670,"close":7870,"volume":4777,"rsi_14":64.18,"sma_20":7447.0,"sma_60":7192.17,"sma_120":7426.67},{"date":"2026-02-13","open":7900,"high":7900,"low":7690,"close":7730,"volume":4853,"rsi_14":60.56,"sma_20":7473.5,"sma_60":7198.5,"sma_120":7428.5},{"date":"2026-02-19","open":7730,"high":7770,"low":7440,"close":7470,"volume":10256,"rsi_14":53.97,"sma_20":7482.0,"sma_60":7198.0,"sma_120":7429.0},{"date":"2026-02-20","open":7410,"high":7600,"low":7410,"close":7490,"volume":6385,"rsi_14":52.99,"sma_20":7493.0,"sma_60":7203.5,"sma_120":7428.33},{"date":"2026-02-23","open":7490,"high":7850,"low":7430,"close":7770,"volume":4733,"rsi_14":64.68,"sma_20":7527.5,"sma_60":7214.83,"sma_120":7430.25},{"date":"2026-02-24","open":7770,"high":7810,"low":7550,"close":7800,"volume":6011,"rsi_14":60.85,"sma_20":7561.5,"sma_60":7226.67,"sma_120":7431.08},{"date":"2026-02-25","open":7900,"high":7900,"low":7590,"close":7590,"volume":5047,"rsi_14":61.72,"sma_20":7576.0,"sma_60":7232.33,"sma_120":7430.08},{"date":"2026-02-26","open":7590,"high":7700,"low":7480,"close":7600,"volume":3920,"rsi_14":56.99,"sma_20":7592.0,"sma_60":7245.83,"sma_120":7424.92},{"date":"2026-02-27","open":7600,"high":7650,"low":7500,"close":7590,"volume":1206,"rsi_14":50.61,"sma_20":7607.5,"sma_60":7252.33,"sma_120":7428.17},{"date":"2026-03-03","open":7590,"high":7590,"low":7060,"close":7170,"volume":5611,"rsi_14":39.41,"sma_20":7598.5,"sma_60":7250.5,"sma_120":7424.0},{"date":"2026-03-04","open":7100,"high":7170,"low":6700,"close":6810,"volume":25736,"rsi_14":20.1,"sma_20":7585.0,"sma_60":7249.83,"sma_120":7415.83},{"date":"2026-03-05","open":6900,"high":7090,"low":6750,"close":6760,"volume":21386,"rsi_14":17.17,"sma_20":7556.0,"sma_60":7245.67,"sma_120":7406.83},{"date":"2026-03-06","open":6750,"high":6810,"low":6690,"close":6750,"volume":4225,"rsi_14":18.58,"sma_20":7538.5,"sma_60":7241.0,"sma_120":7398.92},{"date":"2026-03-09","open":6940,"high":6940,"low":6440,"close":6690,"volume":2003,"rsi_14":17.99,"sma_20":7506.0,"sma_60":7236.67,"sma_120":7390.0},{"date":"2026-03-10","open":6650,"high":6800,"low":6550,"close":6600,"volume":7257,"rsi_14":17.44,"sma_20":7457.5,"sma_60":7230.5,"sma_120":7379.17},{"date":"2026-03-11","open":6650,"high":6790,"low":6640,"close":6790,"volume":3400,"rsi_14":26.5,"sma_20":7417.0,"sma_60":7229.33,"sma_120":7371.5},{"date":"2026-03-12","open":6880,"high":7050,"low":6730,"close":7050,"volume":3711,"rsi_14":39.5,"sma_20":7369.5,"sma_60":7231.0,"sma_120":7365.58},{"date":"2026-03-13","open":6980,"high":7010,"low":6290,"close":6310,"volume":88427,"rsi_14":28.31,"sma_20":7282.0,"sma_60":7222.33,"sma_120":7354.0},{"date":"2026-03-16","open":6490,"high":6630,"low":6300,"close":6340,"volume":17829,"rsi_14":21.05,"sma_20":7204.0,"sma_60":7227.5,"sma_120":7338.5},{"date":"2026-03-17","open":6370,"high":6580,"low":6350,"close":6450,"volume":10522,"rsi_14":23.53,"sma_20":7131.5,"sma_60":7215.0,"sma_120":7332.25},{"date":"2026-03-18","open":6630,"high":6630,"low":6350,"close":6620,"volume":5646,"rsi_14":30.68,"sma_20":7069.0,"sma_60":7211.17,"sma_120":7323.5},{"date":"2026-03-19","open":6560,"high":6560,"low":6430,"close":6450,"volume":1272,"rsi_14":28.46,"sma_20":7005.0,"sma_60":7204.33,"sma_120":7313.75},{"date":"2026-03-20","open":6400,"high":6635,"low":6350,"close":6620,"volume":4907,"rsi_14":32.86,"sma_20":6962.5,"sma_60":7199.83,"sma_120":7304.58},{"date":"2026-03-23","open":6430,"high":6640,"low":6360,"close":6590,"volume":3900,"rsi_14":38.11,"sma_20":6917.5,"sma_60":7193.0,"sma_120":7295.0},{"date":"2026-03-24","open":6620,"high":6670,"low":6460,"close":6570,"volume":3256,"rsi_14":44.29,"sma_20":6857.5,"sma_60":7186.17,"sma_120":7285.42},{"date":"2026-03-25","open":6590,"high":6890,"low":6540,"close":6620,"volume":7543,"rsi_14":46.67,"sma_20":6798.5,"sma_60":7179.17,"sma_120":7276.5},{"date":"2026-03-26","open":6620,"high":6680,"low":6400,"close":6440,"volume":5251,"rsi_14":43.17,"sma_20":6741.0,"sma_60":7171.33,"sma_120":7265.42},{"date":"2026-03-27","open":6440,"high":6440,"low":6150,"close":6300,"volume":7334,"rsi_14":41.7,"sma_20":6676.0,"sma_60":7159.0,"sma_120":7253.0},{"date":"2026-03-30","open":6220,"high":6770,"low":6170,"close":6270,"volume":10701,"rsi_14":42.79,"sma_20":6610.0,"sma_60":7143.83,"sma_120":7240.67},{"date":"2026-03-31","open":6270,"high":6495,"low":6200,"close":6250,"volume":2734,"rsi_14":37.26,"sma_20":6564.0,"sma_60":7130.67,"sma_120":7228.0},{"date":"2026-04-01","open":6320,"high":6660,"low":6290,"close":6500,"volume":4230,"rsi_14":36.97,"sma_20":6548.5,"sma_60":7120.0,"sma_120":7218.25},{"date":"2026-04-02","open":6500,"high":6600,"low":6110,"close":6550,"volume":5881,"rsi_14":58.45,"sma_20":6538.0,"sma_60":7108.5,"sma_120":7206.67},{"date":"2026-04-03","open":6520,"high":6680,"low":6450,"close":6550,"volume":1919,"rsi_14":57.55,"sma_20":6528.0,"sma_60":7095.33,"sma_120":7196.25},{"date":"2026-04-06","open":6540,"high":6750,"low":6150,"close":6580,"volume":28081,"rsi_14":54.96,"sma_20":6522.5,"sma_60":7083.67,"sma_120":7185.25},{"date":"2026-04-07","open":6580,"high":6700,"low":6350,"close":6500,"volume":3394,"rsi_14":45.08,"sma_20":6517.5,"sma_60":7068.17,"sma_120":7172.83},{"date":"2026-04-08","open":6520,"high":7300,"low":6520,"close":7000,"volume":30448,"rsi_14":67.74,"sma_20":6528.0,"sma_60":7063.17,"sma_120":7165.25},{"date":"2026-04-09","open":7000,"high":9100,"low":7000,"close":9100,"volume":138857,"rsi_14":85.63,"sma_20":6630.5,"sma_60":7094.5,"sma_120":7177.08},{"date":"2026-04-10","open":11830,"high":11830,"low":11830,"close":11830,"volume":71531,"rsi_14":92.39,"sma_20":6906.5,"sma_60":7171.67,"sma_120":7211.42},{"date":"2026-04-13","open":15370,"high":15370,"low":13860,"close":15370,"volume":1307888,"rsi_14":95.36,"sma_20":7358.0,"sma_60":7309.83,"sma_120":7274.83},{"date":"2026-04-14","open":15580,"high":16820,"low":13850,"close":14440,"volume":1655071,"rsi_14":86.96,"sma_20":7757.5,"sma_60":7434.17,"sma_120":7330.58},{"date":"2026-04-15","open":14440,"high":14440,"low":13090,"close":13510,"volume":313976,"rsi_14":81.2,"sma_20":8102.0,"sma_60":7539.33,"sma_120":7378.75},{"date":"2026-04-16","open":13010,"high":13010,"low":10750,"close":10750,"volume":383147,"rsi_14":65.95,"sma_20":8317.0,"sma_60":7598.5,"sma_120":7404.08},{"date":"2026-04-17","open":10720,"high":11250,"low":10050,"close":11210,"volume":293915,"rsi_14":67.18,"sma_20":8546.5,"sma_60":7663.67,"sma_120":7433.25},{"date":"2026-04-20","open":10760,"high":11150,"low":10500,"close":10910,"volume":71952,"rsi_14":65.89,"sma_20":8762.5,"sma_60":7724.33,"sma_120":7460.0},{"date":"2026-04-21","open":10910,"high":11260,"low":10710,"close":11230,"volume":47994,"rsi_14":66.06,"sma_20":8995.5,"sma_60":7793.5,"sma_120":7489.58},{"date":"2026-04-22","open":11000,"high":11200,"low":10760,"close":11000,"volume":46507,"rsi_14":64.92,"sma_20":9214.5,"sma_60":7858.17,"sma_120":7518.0},{"date":"2026-04-23","open":11000,"high":11160,"low":10200,"close":10320,"volume":43030,"rsi_14":62.09,"sma_20":9408.5,"sma_60":7908.5,"sma_120":7539.75},{"date":"2026-04-24","open":10220,"high":10790,"low":10140,"close":10150,"volume":35311,"rsi_14":61.35,"sma_20":9601.0,"sma_60":7956.33,"sma_120":7560.83},{"date":"2026-04-27","open":10060,"high":10690,"low":9980,"close":10300,"volume":99417,"rsi_14":62.03,"sma_20":9802.5,"sma_60":8006.67,"sma_120":7584.33},{"date":"2026-04-28","open":10950,"high":10950,"low":9800,"close":9840,"volume":56610,"rsi_14":59.01,"sma_20":9982.0,"sma_60":8048.17,"sma_120":7603.83},{"date":"2026-04-29","open":9960,"high":10170,"low":9600,"close":10120,"volume":36432,"rsi_14":53.66,"sma_20":10163.0,"sma_60":8098.83,"sma_120":7619.08},{"date":"2026-04-30","open":10130,"high":10360,"low":9300,"close":9610,"volume":59926,"rsi_14":16.69,"sma_20":12270.0,"sma_60":8824.0,"sma_120":7850.75},{"date":"2026-05-04","open":9610,"high":9910,"low":9370,"close":9660,"volume":35739,"rsi_14":15.31,"sma_20":10471.5,"sma_60":8179.33,"sma_120":7656.33},{"date":"2026-05-06","open":9820,"high":10280,"low":9340,"close":9540,"volume":88333,"rsi_14":16.98,"sma_20":10619.5,"sma_60":8216.0,"sma_120":7674.67},{"date":"2026-05-07","open":9550,"high":9960,"low":9340,"close":9360,"volume":51526,"rsi_14":18.89,"sma_20":10762.5,"sma_60":8245.83,"sma_120":7691.0},{"date":"2026-05-08","open":9360,"high":9820,"low":9120,"close":9220,"volume":32688,"rsi_14":31.11,"sma_20":10873.5,"sma_60":8272.83,"sma_120":7707.42},{"date":"2026-05-11","open":9240,"high":9890,"low":9190,"close":9730,"volume":63033,"rsi_14":31.95,"sma_20":10905.0,"sma_60":8301.67,"sma_120":7729.33},{"date":"2026-05-12","open":9900,"high":9900,"low":8900,"close":9300,"volume":77940,"rsi_14":30.97,"sma_20":10778.5,"sma_60":8322.33,"sma_120":7745.67},{"date":"2026-05-13","open":9300,"high":9510,"low":8890,"close":8940,"volume":32132,"rsi_14":23.19,"sma_20":10457.0,"sma_60":8339.67,"sma_120":7759.33},{"date":"2026-05-14","open":8940,"high":9560,"low":8640,"close":8900,"volume":23668,"rsi_14":24.26,"sma_20":10180.0,"sma_60":8356.33,"sma_120":7771.25},{"date":"2026-05-15","open":8960,"high":9030,"low":8460,"close":8550,"volume":31061,"rsi_14":26.4,"sma_20":9932.0,"sma_60":8367.67,"sma_120":7779.92},{"date":"2026-05-18","open":8530,"high":8540,"low":7950,"close":8290,"volume":39093,"rsi_14":25.78,"sma_20":9809.0,"sma_60":8377.0,"sma_120":7787.75},{"date":"2026-05-19","open":8300,"high":8630,"low":7750,"close":8000,"volume":37822,"rsi_14":21.11,"sma_20":9648.5,"sma_60":8385.83,"sma_120":7791.92},{"date":"2026-05-20","open":7730,"high":8300,"low":7650,"close":8060,"volume":22723,"rsi_14":25.14,"sma_20":9506.0,"sma_60":8395.33,"sma_120":7799.42},{"date":"2026-05-21","open":8100,"high":8270,"low":7810,"close":7930,"volume":28852,"rsi_14":18.08,"sma_20":9341.0,"sma_60":8398.0,"sma_120":7806.42},{"date":"2026-05-22","open":7910,"high":8450,"low":7910,"close":8220,"volume":49601,"rsi_14":28.35,"sma_20":9202.0,"sma_60":8405.0,"sma_120":7815.83},{"date":"2026-05-26","open":8230,"high":8400,"low":8010,"close":8240,"volume":36614,"rsi_14":27.67,"sma_20":9098.0,"sma_60":8415.83,"sma_120":7824.08},{"date":"2026-05-27","open":8110,"high":8340,"low":7600,"close":7610,"volume":25660,"rsi_14":23.85,"sma_20":8971.0,"sma_60":8416.0,"sma_120":7829.25},{"date":"2026-05-28","open":7610,"high":7800,"low":7290,"close":7560,"volume":15796,"rsi_14":24.72,"sma_20":8834.0,"sma_60":8415.5,"sma_120":7833.92},{"date":"2026-05-29","open":7560,"high":7680,"low":6770,"close":7270,"volume":22075,"rsi_14":23.72,"sma_20":8705.5,"sma_60":8417.17,"sma_120":7833.83},{"date":"2026-06-01","open":7270,"high":7280,"low":6500,"close":6950,"volume":35132,"rsi_14":10.51,"sma_20":8547.0,"sma_60":8419.5,"sma_120":7834.67},{"date":"2026-06-02","open":6900,"high":6900,"low":6350,"close":6680,"volume":23415,"rsi_14":11.01,"sma_20":8400.5,"sma_60":8418.17,"sma_120":7831.92},{"date":"2026-06-04","open":6290,"high":7200,"low":6290,"close":7060,"volume":17314,"rsi_14":22.19,"sma_20":8270.5,"sma_60":8423.33,"sma_120":7832.17},{"date":"2026-06-05","open":7060,"high":7150,"low":6530,"close":7150,"volume":22323,"rsi_14":24.49,"sma_20":8151.0,"sma_60":8431.0,"sma_120":7833.83},{"date":"2026-06-08","open":6560,"high":6900,"low":6070,"close":6330,"volume":33651,"rsi_14":21.54,"sma_20":7999.5,"sma_60":8426.5,"sma_120":7828.5},{"date":"2026-06-09","open":6350,"high":6820,"low":6340,"close":6810,"volume":40769,"rsi_14":32.04,"sma_20":7879.0,"sma_60":8426.83,"sma_120":7828.08},{"date":"2026-06-10","open":6810,"high":6860,"low":6400,"close":6740,"volume":9839,"rsi_14":33.85,"sma_20":7729.5,"sma_60":8421.67,"sma_120":7826.33},{"date":"2026-06-11","open":6730,"high":6730,"low":6400,"close":6540,"volume":4173,"rsi_14":31.19,"sma_20":7591.5,"sma_60":8425.5,"sma_120":7823.92},{"date":"2026-06-12","open":6800,"high":6900,"low":6700,"close":6740,"volume":8338,"rsi_14":35.52,"sma_20":7481.5,"sma_60":8432.17,"sma_120":7824.33},{"date":"2026-06-15","open":7000,"high":7660,"low":6650,"close":7000,"volume":81383,"rsi_14":35.05,"sma_20":7386.5,"sma_60":8441.33,"sma_120":7828.17},{"date":"2026-06-16","open":7180,"high":9100,"low":6750,"close":7000,"volume":381056,"rsi_14":34.73,"sma_20":7309.0,"sma_60":8447.67,"sma_120":7829.42},{"date":"2026-06-17","open":6920,"high":7300,"low":6690,"close":6870,"volume":32611,"rsi_14":43.52,"sma_20":6935.0,"sma_60":8502.33,"sma_120":7830.67},{"date":"2026-06-18","open":6870,"high":6870,"low":6640,"close":6700,"volume":13275,"rsi_14":38.32,"sma_20":7173.0,"sma_60":8456.0,"sma_120":7827.92},{"date":"2026-06-19","open":6700,"high":6810,"low":6630,"close":6800,"volume":16312,"rsi_14":43.27,"sma_20":7110.0,"sma_60":8459.5,"sma_120":7826.25},{"date":"2026-06-22","open":6790,"high":6790,"low":6430,"close":6730,"volume":10243,"rsi_14":46.6,"sma_20":7050.0,"sma_60":8462.17,"sma_120":7824.17},{"date":"2026-06-23","open":6700,"high":6700,"low":6120,"close":6450,"volume":19492,"rsi_14":46.46,"sma_20":6961.5,"sma_60":8459.33,"sma_120":7819.25},{"date":"2026-06-24","open":6400,"high":6420,"low":6180,"close":6420,"volume":11691,"rsi_14":38.97,"sma_20":6870.5,"sma_60":8459.0,"sma_120":7815.17},{"date":"2026-06-25","open":6370,"high":6630,"low":6250,"close":6450,"volume":6739,"rsi_14":37.68,"sma_20":6812.5,"sma_60":8461.5,"sma_120":7810.25},{"date":"2026-06-26","open":6260,"high":6640,"low":5760,"close":6040,"volume":18173,"rsi_14":44.03,"sma_20":6736.5,"sma_60":8457.67,"sma_120":7800.75},{"date":"2026-06-29","open":6030,"high":6330,"low":6000,"close":6180,"volume":6620,"rsi_14":34.93,"sma_20":6682.0,"sma_60":8456.5,"sma_120":7793.58},{"date":"2026-06-30","open":6180,"high":6250,"low":6020,"close":6020,"volume":2182,"rsi_14":33.49,"sma_20":6635.5,"sma_60":8448.5,"sma_120":7784.25},{"date":"2026-07-01","open":6020,"high":6230,"low":5900,"close":6100,"volume":6619,"rsi_14":39.32,"sma_20":6606.5,"sma_60":8441.0,"sma_120":7774.75},{"date":"2026-07-02","open":6090,"high":6490,"low":5600,"close":5700,"volume":21096,"rsi_14":26.99,"sma_20":6538.5,"sma_60":8426.83,"sma_120":7761.08},{"date":"2026-07-03","open":5660,"high":5940,"low":5570,"close":5890,"volume":6043,"rsi_14":24.66,"sma_20":6475.5,"sma_60":8415.33,"sma_120":7749.5},{"date":"2026-07-06","open":5890,"high":6190,"low":5890,"close":6180,"volume":11058,"rsi_14":33.47,"sma_20":6468.0,"sma_60":8410.0,"sma_120":7739.08},{"date":"2026-07-07","open":6120,"high":6600,"low":5900,"close":6290,"volume":31326,"rsi_14":38.21,"sma_20":6442.0,"sma_60":8398.17,"sma_120":7730.67},{"date":"2026-07-08","open":6290,"high":6500,"low":5890,"close":6080,"volume":14467,"rsi_14":37.6,"sma_20":6409.0,"sma_60":8347.83,"sma_120":7721.17},{"date":"2026-07-09","open":6000,"high":6100,"low":5680,"close":6100,"volume":10353,"rsi_14":35.54,"sma_20":6387.0,"sma_60":8252.33,"sma_120":7712.0},{"date":"2026-07-10","open":6090,"high":7560,"low":6090,"close":7000,"volume":116470,"rsi_14":54.15,"sma_20":6400.0,"sma_60":8112.83,"sma_120":7711.33},{"date":"2026-07-13","open":7020,"high":7020,"low":6000,"close":6040,"volume":36339,"rsi_14":44.78,"sma_20":6352.0,"sma_60":7972.83,"sma_120":7703.5},{"date":"2026-07-14","open":6000,"high":6460,"low":5800,"close":6400,"volume":24887,"rsi_14":49.77,"sma_20":6322.0,"sma_60":7854.33,"sma_120":7696.83},{"date":"2026-07-15","open":6400,"high":6600,"low":6210,"close":6540,"volume":10253,"rsi_14":51.03,"sma_20":6305.5,"sma_60":7784.17,"sma_120":7691.33},{"date":"2026-07-16","open":6540,"high":6540,"low":6120,"close":6390,"volume":7234,"rsi_14":54.26,"sma_20":6290.0,"sma_60":7703.83,"sma_120":7683.75},{"date":"2026-07-20","open":6210,"high":6210,"low":5940,"close":5940,"volume":5545,"rsi_14":47.29,"sma_20":6247.0,"sma_60":7621.0,"sma_120":7672.67},{"date":"2026-07-21","open":6080,"high":6250,"low":5800,"close":6240,"volume":3452,"rsi_14":52.41,"sma_20":6222.5,"sma_60":7537.83,"sma_120":7665.67},{"date":"2026-07-22","open":6400,"high":6400,"low":6070,"close":6090,"volume":2141,"rsi_14":49.89,"sma_20":6204.5,"sma_60":7456.0,"sma_120":7657.08},{"date":"2026-07-23","open":5990,"high":6240,"low":5990,"close":6120,"volume":3103,"rsi_14":54.93,"sma_20":6189.5,"sma_60":7386.0,"sma_120":7647.25},{"date":"2026-07-24","open":6100,"high":6400,"low":6070,"close":6270,"volume":3586,"rsi_14":54.5,"sma_20":6180.5,"sma_60":7321.33,"sma_120":7638.83},{"date":"2026-07-27","open":6290,"high":6600,"low":6200,"close":6330,"volume":3009,"rsi_14":51.88,"sma_20":6195.0,"sma_60":7255.17,"sma_120":7630.92},{"date":"2026-07-28","open":6330,"high":6400,"low":5950,"close":6330,"volume":9316,"rsi_14":50.52,"sma_20":6202.5,"sma_60":7196.67,"sma_120":7622.42},{"date":"2026-07-29","open":6330,"high":6450,"low":5500,"close":6000,"volume":12300,"rsi_14":49.0,"sma_20":6201.5,"sma_60":7128.0,"sma_120":7613.42},{"date":"2026-07-30","open":6000,"high":6350,"low":5710,"close":5990,"volume":7123,"rsi_14":48.62,"sma_20":6196.0,"sma_60":7067.67,"sma_120":7602.17},{"date":"2026-07-31","open":5990,"high":6400,"low":5990,"close":6300,"volume":7442,"rsi_14":39.71,"sma_20":6226.0,"sma_60":7011.67,"sma_120":7595.5},{"date":"2026-08-03","open":6300,"high":6450,"low":6240,"close":6370,"volume":2508,"rsi_14":56.57,"sma_20":6250.0,"sma_60":6958.83,"sma_120":7587.42},{"date":"2026-08-04","open":6370,"high":6560,"low":6360,"close":6430,"volume":3991,"rsi_14":50.68,"sma_20":6262.5,"sma_60":6910.0,"sma_120":7577.92},{"date":"2026-08-05","open":6550,"high":6610,"low":6420,"close":6610,"volume":7558,"rsi_14":51.56,"sma_20":6278.5,"sma_60":6866.5,"sma_120":7569.67},{"date":"2026-08-06","open":6550,"high":6770,"low":6360,"close":6600,"volume":4581,"rsi_14":54.98,"sma_20":6304.5,"sma_60":6814.33,"sma_120":7558.0},{"date":"2026-08-07","open":6600,"high":6700,"low":6450,"close":6500,"volume":1448,"rsi_14":65.91,"sma_20":6324.5,"sma_60":6767.67,"sma_120":7545.0},{"date":"2026-08-10","open":6400,"high":6650,"low":6360,"close":6610,"volume":6548,"rsi_14":61.78,"sma_20":6305.0,"sma_60":6728.83,"sma_120":7534.25},{"date":"2026-08-11","open":6900,"high":6900,"low":6500,"close":6600,"volume":202,"rsi_14":67.83,"sma_20":6333.0,"sma_60":6690.5,"sma_120":7523.42},{"date":"2026-08-12","open":6670,"high":6670,"low":6310,"close":6430,"volume":3073,"rsi_14":59.87,"sma_20":6334.5,"sma_60":6655.17,"sma_120":7511.42},{"date":"2026-08-13","open":6560,"high":6760,"low":6320,"close":6420,"volume":11733,"rsi_14":55.24,"sma_20":6328.5,"sma_60":6624.0,"sma_120":7500.5},{"date":"2026-08-14","open":6450,"high":6670,"low":6350,"close":6630,"volume":6998,"rsi_14":59.49,"sma_20":6340.5,"sma_60":6601.17,"sma_120":7493.5},{"date":"2026-08-18","open":6390,"high":6580,"low":6310,"close":6400,"volume":3470,"rsi_14":51.93,"sma_20":6363.5,"sma_60":6573.5,"sma_120":7484.42},{"date":"2026-08-19","open":6380,"high":6400,"low":6050,"close":6110,"volume":1637,"rsi_14":53.11,"sma_20":6357.0,"sma_60":6543.17,"sma_120":7470.58},{"date":"2026-08-20","open":6110,"high":6300,"low":6110,"close":6200,"volume":1820,"rsi_14":55.68,"sma_20":6362.5,"sma_60":6509.5,"sma_120":7457.25},{"date":"2026-08-21","open":6150,"high":6150,"low":5920,"close":6040,"volume":5543,"rsi_14":42.35,"sma_20":6358.5,"sma_60":6472.83,"sma_120":7444.33},{"date":"2026-08-24","open":5990,"high":6000,"low":5850,"close":5850,"volume":3126,"rsi_14":35.71,"sma_20":6337.5,"sma_60":6443.5,"sma_120":7429.75},{"date":"2026-08-25","open":5850,"high":5850,"low":5600,"close":5850,"volume":4080,"rsi_14":33.52,"sma_20":6313.5,"sma_60":6415.0,"sma_120":7415.25},{"date":"2026-08-26","open":5810,"high":6250,"low":5670,"close":6250,"volume":3296,"rsi_14":40.91,"sma_20":6309.5,"sma_60":6398.0,"sma_120":7407.58},{"date":"2026-08-27","open":6200,"high":6200,"low":5870,"close":5920,"volume":7508,"rsi_14":35.22,"sma_20":6305.5,"sma_60":6380.83,"sma_120":7400.17},{"date":"2026-08-28","open":5920,"high":6010,"low":5860,"close":5990,"volume":1694,"rsi_14":38.77,"sma_20":6305.5,"sma_60":6369.33,"sma_120":7393.75},{"date":"2026-08-31","open":5980,"high":5980,"low":5810,"close":5890,"volume":1629,"rsi_14":34.07,"sma_20":6285.0,"sma_60":6349.83,"sma_120":7386.58},{"date":"2026-09-01","open":5890,"high":5980,"low":5800,"close":5950,"volume":2996,"rsi_14":35.93,"sma_20":6264.0,"sma_60":6329.83,"sma_120":7380.42},{"date":"2026-09-02","open":5720,"high":6140,"low":5700,"close":5900,"volume":6982,"rsi_14":37.9,"sma_20":6237.5,"sma_60":6322.67,"sma_120":7374.58},{"date":"2026-09-03","open":5860,"high":5960,"low":5760,"close":5910,"volume":6646,"rsi_14":38.36,"sma_20":6202.5,"sma_60":6307.67,"sma_120":7367.25},{"date":"2026-09-04","open":5910,"high":5910,"low":5760,"close":5910,"volume":1838,"rsi_14":31.82,"sma_20":6168.0,"sma_60":6293.83,"sma_120":7357.75},{"date":"2026-09-07","open":5910,"high":5910,"low":5810,"close":5890,"volume":1547,"rsi_14":35.59,"sma_20":6137.5,"sma_60":6283.0,"sma_120":7354.25},{"date":"2026-09-08","open":5890,"high":5900,"low":5780,"close":5880,"volume":4336,"rsi_14":42.28,"sma_20":6101.0,"sma_60":6268.67,"sma_120":7350.42},{"date":"2026-09-09","open":5880,"high":6330,"low":5810,"close":5810,"volume":4193,"rsi_14":36.73,"sma_20":6061.5,"sma_60":6248.83,"sma_120":7345.08},{"date":"2026-09-10","open":5920,"high":5940,"low":5780,"close":5850,"volume":1468,"rsi_14":42.96,"sma_20":6032.5,"sma_60":6229.67,"sma_120":7338.67},{"date":"2026-09-11","open":5990,"high":5990,"low":5790,"close":5880,"volume":2000,"rsi_14":50.85,"sma_20":6005.0,"sma_60":6213.0,"sma_120":7333.83},{"date":"2026-09-14","open":5820,"high":5880,"low":5710,"close":5830,"volume":773,"rsi_14":49.18,"sma_20":5965.0,"sma_60":6198.5,"sma_120":7327.25},{"date":"2026-09-15","open":5810,"high":5990,"low":5470,"close":5990,"volume":1564,"rsi_14":36.73,"sma_20":5944.5,"sma_60":6185.0,"sma_120":7322.25},{"date":"2026-09-16","open":5810,"high":6000,"low":5550,"close":5910,"volume":4087,"rsi_14":49.32,"sma_20":5934.5,"sma_60":6171.33,"sma_120":7316.75},{"date":"2026-09-17","open":5850,"high":6500,"low":5580,"close":5880,"volume":5778,"rsi_14":41.43,"sma_20":5918.0,"sma_60":6161.67,"sma_120":7310.5},{"date":"2026-09-18","open":5890,"high":6030,"low":5630,"close":5760,"volume":3545,"rsi_14":40.85,"sma_20":5904.0,"sma_60":6150.67,"sma_120":7304.83},{"date":"2026-09-21","open":5660,"high":5800,"low":5430,"close":5780,"volume":7302,"rsi_14":37.68,"sma_20":5901.5,"sma_60":6139.83,"sma_120":7300.67},{"date":"2026-09-22","open":5780,"high":5820,"low":5400,"close":5600,"volume":9772,"rsi_14":31.71,"sma_20":5889.0,"sma_60":6132.5,"sma_120":7295.08},{"date":"2026-09-23","open":5530,"high":5900,"low":5320,"close":5730,"volume":1141,"rsi_14":40.43,"sma_20":5863.0,"sma_60":6125.0,"sma_120":7290.75},{"date":"2026-09-28","open":5370,"high":5850,"low":5330,"close":5750,"volume":1245,"rsi_14":41.67,"sma_20":5854.5,"sma_60":6120.5,"sma_120":7284.5},{"date":"2026-09-29","open":5520,"high":5730,"low":5310,"close":5370,"volume":2695,"rsi_14":30.3,"sma_20":5823.5,"sma_60":6108.33,"sma_120":7274.67},{"date":"2026-09-30","open":5360,"high":5360,"low":5030,"close":5160,"volume":9935,"rsi_14":26.32,"sma_20":5787.0,"sma_60":6099.33,"sma_120":7263.08},{"date":"2026-10-01","open":5230,"high":5330,"low":5150,"close":5290,"volume":3150,"rsi_14":33.54,"sma_20":5754.0,"sma_60":6089.33,"sma_120":7252.33},{"date":"2026-10-02","open":5290,"high":5390,"low":5210,"close":5350,"volume":5244,"rsi_14":34.38,"sma_20":5726.5,"sma_60":6075.5,"sma_120":7242.75},{"date":"2026-10-06","open":5360,"high":5750,"low":5300,"close":5540,"volume":4617,"rsi_14":40.34,"sma_20":5708.0,"sma_60":6063.0,"sma_120":7230.58},{"date":"2026-10-07","open":5350,"high":5510,"low":5350,"close":5440,"volume":2197,"rsi_14":39.23,"sma_20":5684.5,"sma_60":6052.33,"sma_120":7200.08},{"date":"2026-10-08","open":5460,"high":5540,"low":5260,"close":5470,"volume":8124,"rsi_14":34.52,"sma_20":5663.5,"sma_60":6041.83,"sma_120":7147.08},{"date":"2026-10-12","open":5370,"high":5370,"low":5080,"close":5130,"volume":3184,"rsi_14":29.9,"sma_20":5626.0,"sma_60":6010.67,"sma_120":7061.75},{"date":"2026-10-13","open":5090,"high":5100,"low":4850,"close":4860,"volume":6287,"rsi_14":26.61,"sma_20":5578.5,"sma_60":5991.0,"sma_120":6981.92},{"date":"2026-10-14","open":4835,"high":5190,"low":4835,"close":5060,"volume":1698,"rsi_14":34.51,"sma_20":5539.0,"sma_60":5968.67,"sma_120":6911.5},{"date":"2026-10-15","open":4760,"high":5100,"low":4760,"close":4995,"volume":1632,"rsi_14":32.97,"sma_20":5494.75,"sma_60":5942.92,"sma_120":6863.54},{"date":"2026-10-16","open":4800,"high":5220,"low":4800,"close":5220,"volume":4200,"rsi_14":41.91,"sma_20":5464.25,"sma_60":5923.42,"sma_120":6813.62},{"date":"2026-10-19","open":4710,"high":5190,"low":4710,"close":5180,"volume":7565,"rsi_14":37.83,"sma_20":5423.75,"sma_60":5910.75,"sma_120":6765.88},{"date":"2026-10-20","open":5030,"high":5190,"low":4995,"close":5030,"volume":3390,"rsi_14":34.94,"sma_20":5379.75,"sma_60":5890.58,"sma_120":6714.21},{"date":"2026-10-21","open":5070,"high":5150,"low":4825,"close":5100,"volume":6312,"rsi_14":43.51,"sma_20":5340.75,"sma_60":5874.08,"sma_120":6665.04},{"date":"2026-10-22","open":4975,"high":5050,"low":4955,"close":5000,"volume":804,"rsi_14":45.94,"sma_20":5302.75,"sma_60":5855.42,"sma_120":6620.71},{"date":"2026-10-23","open":5100,"high":5100,"low":4700,"close":5000,"volume":2073}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-52.0,"pbr":0.94,"per":null,"roa":-0.91,"roe":-0.98,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":18894384166.0,"analysis":"ROE -1.0%로 적자 상태입니다. 시가총액 329.59억. 매출 188.94억, 영업이익 8.31억.","eps_basis":"TTM","debt_ratio":0.07285921519442058,"market_cap":32632540000,"net_income":887181158.0,"total_debt":2539473437.0,"ttm_window":"2025Q3~2026Q2","gross_margin":42.67,"total_assets":37393999803.0,"total_equity":34854526366.0,"profit_margin":4.7,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":831169457.0,"operating_margin":4.4,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5000.0,"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":5976.0},{"date":"2016-10-25","close":6031.0},{"date":"2016-10-26","close":6233.0},{"date":"2016-10-27","close":6135.0},{"date":"2016-10-28","close":5908.0},{"date":"2016-10-31","close":5544.0},{"date":"2016-11-01","close":5691.0},{"date":"2016-11-02","close":5396.0},{"date":"2016-11-03","close":5504.0},{"date":"2016-11-04","close":5554.0},{"date":"2016-11-07","close":5613.0},{"date":"2016-11-08","close":5504.0},{"date":"2016-11-09","close":5298.0},{"date":"2016-11-10","close":5426.0},{"date":"2016-11-11","close":5563.0},{"date":"2016-11-14","close":5711.0},{"date":"2016-11-15","close":5751.0},{"date":"2016-11-16","close":6617.0},{"date":"2016-11-17","close":6322.0},{"date":"2016-11-18","close":6095.0},{"date":"2016-11-21","close":5908.0},{"date":"2016-11-22","close":5918.0},{"date":"2016-11-23","close":5810.0},{"date":"2016-11-24","close":5711.0},{"date":"2016-11-25","close":5839.0},{"date":"2016-11-28","close":5701.0},{"date":"2016-11-29","close":5751.0},{"date":"2016-11-30","close":5672.0},{"date":"2016-12-01","close":5642.0},{"date":"2016-12-02","close":5642.0},{"date":"2016-12-05","close":5288.0},{"date":"2016-12-06","close":5239.0},{"date":"2016-12-07","close":5189.0},{"date":"2016-12-08","close":5170.0},{"date":"2016-12-09","close":5189.0},{"date":"2016-12-12","close":5465.0},{"date":"2016-12-13","close":5524.0},{"date":"2016-12-14","close":5593.0},{"date":"2016-12-15","close":5879.0},{"date":"2016-12-16","close":5839.0},{"date":"2016-12-19","close":5839.0},{"date":"2016-12-20","close":6026.0},{"date":"2016-12-21","close":5948.0},{"date":"2016-12-22","close":5721.0},{"date":"2016-12-23","close":5721.0},{"date":"2016-12-26","close":5701.0},{"date":"2016-12-27","close":5682.0},{"date":"2016-12-28","close":5790.0},{"date":"2016-12-29","close":6016.0},{"date":"2017-01-02","close":6095.0},{"date":"2017-01-03","close":6154.0},{"date":"2017-01-04","close":6204.0},{"date":"2017-01-05","close":6213.0},{"date":"2017-01-06","close":6204.0},{"date":"2017-01-09","close":6243.0},{"date":"2017-01-10","close":6381.0},{"date":"2017-01-11","close":6302.0},{"date":"2017-01-12","close":6253.0},{"date":"2017-01-13","close":6351.0},{"date":"2017-01-16","close":6341.0},{"date":"2017-01-17","close":6204.0},{"date":"2017-01-18","close":6253.0},{"date":"2017-01-19","close":6253.0},{"date":"2017-01-20","close":6204.0},{"date":"2017-01-23","close":5997.0},{"date":"2017-01-24","close":5977.0},{"date":"2017-01-25","close":5967.0},{"date":"2017-01-26","close":5997.0},{"date":"2017-01-31","close":6007.0},{"date":"2017-02-01","close":6105.0},{"date":"2017-02-02","close":6046.0},{"date":"2017-02-03","close":6056.0},{"date":"2017-02-06","close":6085.0},{"date":"2017-02-07","close":6046.0},{"date":"2017-02-08","close":6016.0},{"date":"2017-02-09","close":6016.0},{"date":"2017-02-10","close":6016.0},{"date":"2017-02-13","close":5987.0},{"date":"2017-02-14","close":5997.0},{"date":"2017-02-15","close":5938.0},{"date":"2017-02-16","close":5869.0},{"date":"2017-02-17","close":5938.0},{"date":"2017-02-20","close":5908.0},{"date":"2017-02-21","close":5957.0},{"date":"2017-02-22","close":5908.0},{"date":"2017-02-23","close":5810.0},{"date":"2017-02-24","close":5672.0},{"date":"2017-02-27","close":5800.0},{"date":"2017-02-28","close":5820.0},{"date":"2017-03-02","close":5770.0},{"date":"2017-03-03","close":5780.0},{"date":"2017-03-06","close":5810.0},{"date":"2017-03-07","close":5800.0},{"date":"2017-03-08","close":5711.0},{"date":"2017-03-09","close":5603.0},{"date":"2017-03-10","close":5701.0},{"date":"2017-03-13","close":5810.0},{"date":"2017-03-14","close":5810.0},{"date":"2017-03-15","close":6144.0},{"date":"2017-03-16","close":6213.0},{"date":"2017-03-17","close":6253.0},{"date":"2017-03-20","close":6263.0},{"date":"2017-03-21","close":6184.0},{"date":"2017-03-22","close":6125.0},{"date":"2017-03-23","close":6144.0},{"date":"2017-03-24","close":6135.0},{"date":"2017-03-27","close":6056.0},{"date":"2017-03-28","close":6066.0},{"date":"2017-03-29","close":6164.0},{"date":"2017-03-30","close":6784.0},{"date":"2017-03-31","close":6765.0},{"date":"2017-04-03","close":6765.0},{"date":"2017-04-04","close":6942.0},{"date":"2017-04-05","close":7080.0},{"date":"2017-04-06","close":7129.0},{"date":"2017-04-07","close":7011.0},{"date":"2017-04-10","close":6893.0},{"date":"2017-04-11","close":6794.0},{"date":"2017-04-12","close":6676.0},{"date":"2017-04-13","close":6666.0},{"date":"2017-04-14","close":6637.0},{"date":"2017-04-17","close":6844.0},{"date":"2017-04-18","close":6814.0},{"date":"2017-04-19","close":6804.0},{"date":"2017-04-20","close":6794.0},{"date":"2017-04-21","close":6686.0},{"date":"2017-04-24","close":6647.0},{"date":"2017-04-25","close":6568.0},{"date":"2017-04-26","close":6627.0},{"date":"2017-04-27","close":6637.0},{"date":"2017-04-28","close":6647.0},{"date":"2017-05-02","close":6627.0},{"date":"2017-05-04","close":6686.0},{"date":"2017-05-08","close":6686.0},{"date":"2017-05-10","close":6588.0},{"date":"2017-05-11","close":6597.0},{"date":"2017-05-12","close":6519.0},{"date":"2017-05-15","close":6519.0},{"date":"2017-05-16","close":6312.0},{"date":"2017-05-17","close":6400.0},{"date":"2017-05-18","close":6371.0},{"date":"2017-05-19","close":6489.0},{"date":"2017-05-22","close":6243.0},{"date":"2017-05-23","close":6332.0},{"date":"2017-05-24","close":6332.0},{"date":"2017-05-25","close":6322.0},{"date":"2017-05-26","close":6135.0},{"date":"2017-05-29","close":6204.0},{"date":"2017-05-30","close":6154.0},{"date":"2017-05-31","close":5957.0},{"date":"2017-06-01","close":5967.0},{"date":"2017-06-02","close":6036.0},{"date":"2017-06-05","close":6154.0},{"date":"2017-06-07","close":6213.0},{"date":"2017-06-08","close":6194.0},{"date":"2017-06-09","close":6105.0},{"date":"2017-06-12","close":6085.0},{"date":"2017-06-13","close":6076.0},{"date":"2017-06-14","close":6253.0},{"date":"2017-06-15","close":6213.0},{"date":"2017-06-16","close":6302.0},{"date":"2017-06-19","close":6371.0},{"date":"2017-06-20","close":6341.0},{"date":"2017-06-21","close":6292.0},{"date":"2017-06-22","close":6223.0},{"date":"2017-06-23","close":6292.0},{"date":"2017-06-26","close":6263.0},{"date":"2017-06-27","close":6272.0},{"date":"2017-06-28","close":6302.0},{"date":"2017-06-29","close":6312.0},{"date":"2017-06-30","close":6430.0},{"date":"2017-07-03","close":6460.0},{"date":"2017-07-04","close":6430.0},{"date":"2017-07-05","close":6568.0},{"date":"2017-07-06","close":6588.0},{"date":"2017-07-07","close":6410.0},{"date":"2017-07-10","close":6223.0},{"date":"2017-07-11","close":6243.0},{"date":"2017-07-12","close":6253.0},{"date":"2017-07-13","close":6243.0},{"date":"2017-07-14","close":5977.0},{"date":"2017-07-17","close":6016.0},{"date":"2017-07-18","close":6154.0},{"date":"2017-07-19","close":6115.0},{"date":"2017-07-20","close":6135.0},{"date":"2017-07-21","close":6243.0},{"date":"2017-07-24","close":6400.0},{"date":"2017-07-25","close":6519.0},{"date":"2017-07-26","close":6509.0},{"date":"2017-07-27","close":6538.0},{"date":"2017-07-28","close":6538.0},{"date":"2017-07-31","close":6420.0},{"date":"2017-08-01","close":6489.0},{"date":"2017-08-02","close":6351.0},{"date":"2017-08-03","close":6302.0},{"date":"2017-08-04","close":6292.0},{"date":"2017-08-07","close":6322.0},{"date":"2017-08-08","close":6351.0},{"date":"2017-08-09","close":6302.0},{"date":"2017-08-10","close":6233.0},{"date":"2017-08-11","close":6036.0},{"date":"2017-08-14","close":5810.0},{"date":"2017-08-16","close":5987.0},{"date":"2017-08-17","close":6085.0},{"date":"2017-08-18","close":6085.0},{"date":"2017-08-21","close":6036.0},{"date":"2017-08-22","close":6056.0},{"date":"2017-08-23","close":6184.0},{"date":"2017-08-24","close":6204.0},{"date":"2017-08-25","close":6144.0},{"date":"2017-08-28","close":6223.0},{"date":"2017-08-29","close":6154.0},{"date":"2017-08-30","close":6164.0},{"date":"2017-08-31","close":6263.0},{"date":"2017-09-01","close":6243.0},{"date":"2017-09-04","close":6204.0},{"date":"2017-09-05","close":6292.0},{"date":"2017-09-06","close":6312.0},{"date":"2017-09-07","close":6223.0},{"date":"2017-09-08","close":6174.0},{"date":"2017-09-11","close":6184.0},{"date":"2017-09-12","close":6184.0},{"date":"2017-09-13","close":6105.0},{"date":"2017-09-14","close":6095.0},{"date":"2017-09-15","close":6105.0},{"date":"2017-09-18","close":5967.0},{"date":"2017-09-19","close":5908.0},{"date":"2017-09-20","close":5918.0},{"date":"2017-09-21","close":5908.0},{"date":"2017-09-22","close":5760.0},{"date":"2017-09-25","close":5869.0},{"date":"2017-09-26","close":5593.0},{"date":"2017-09-27","close":5544.0},{"date":"2017-09-28","close":5544.0},{"date":"2017-09-29","close":5563.0},{"date":"2017-10-10","close":5367.0},{"date":"2017-10-11","close":5465.0},{"date":"2017-10-12","close":5465.0},{"date":"2017-10-13","close":5160.0},{"date":"2017-10-16","close":5032.0},{"date":"2017-10-17","close":4933.0},{"date":"2017-10-18","close":4864.0},{"date":"2017-10-19","close":4825.0},{"date":"2017-10-20","close":4874.0},{"date":"2017-10-23","close":4815.0},{"date":"2017-10-24","close":4914.0},{"date":"2017-10-25","close":4874.0},{"date":"2017-10-26","close":4756.0},{"date":"2017-10-27","close":4825.0},{"date":"2017-10-30","close":4919.0},{"date":"2017-10-31","close":4894.0},{"date":"2017-11-01","close":4879.0},{"date":"2017-11-02","close":4776.0},{"date":"2017-11-03","close":4815.0},{"date":"2017-11-06","close":4859.0},{"date":"2017-11-07","close":5002.0},{"date":"2017-11-08","close":5268.0},{"date":"2017-11-09","close":5475.0},{"date":"2017-11-10","close":5307.0},{"date":"2017-11-13","close":5475.0},{"date":"2017-11-14","close":5593.0},{"date":"2017-11-15","close":5495.0},{"date":"2017-11-16","close":5504.0},{"date":"2017-11-17","close":5465.0},{"date":"2017-11-20","close":5534.0},{"date":"2017-11-21","close":5347.0},{"date":"2017-11-22","close":5199.0},{"date":"2017-11-23","close":5150.0},{"date":"2017-11-24","close":5239.0},{"date":"2017-11-27","close":5120.0},{"date":"2017-11-28","close":5120.0},{"date":"2017-11-29","close":5111.0},{"date":"2017-11-30","close":5022.0},{"date":"2017-12-01","close":5061.0},{"date":"2017-12-04","close":5514.0},{"date":"2017-12-05","close":5416.0},{"date":"2017-12-06","close":5396.0},{"date":"2017-12-07","close":5150.0},{"date":"2017-12-08","close":5071.0},{"date":"2017-12-11","close":5042.0},{"date":"2017-12-12","close":4923.0},{"date":"2017-12-13","close":4983.0},{"date":"2017-12-14","close":5002.0},{"date":"2017-12-15","close":5150.0},{"date":"2017-12-18","close":5317.0},{"date":"2017-12-19","close":5189.0},{"date":"2017-12-20","close":5002.0},{"date":"2017-12-21","close":5229.0},{"date":"2017-12-22","close":5051.0},{"date":"2017-12-26","close":4884.0},{"date":"2017-12-27","close":4879.0},{"date":"2017-12-28","close":4914.0},{"date":"2018-01-02","close":5030.0},{"date":"2018-01-03","close":4900.0},{"date":"2018-01-04","close":4915.0},{"date":"2018-01-05","close":4995.0},{"date":"2018-01-08","close":4990.0},{"date":"2018-01-09","close":4995.0},{"date":"2018-01-10","close":5040.0},{"date":"2018-01-11","close":5070.0},{"date":"2018-01-12","close":5400.0},{"date":"2018-01-15","close":5330.0},{"date":"2018-01-16","close":5400.0},{"date":"2018-01-17","close":5350.0},{"date":"2018-01-18","close":5540.0},{"date":"2018-01-19","close":5820.0},{"date":"2018-01-22","close":5840.0},{"date":"2018-01-23","close":5680.0},{"date":"2018-01-24","close":5450.0},{"date":"2018-01-25","close":5430.0},{"date":"2018-01-26","close":5710.0},{"date":"2018-01-29","close":5690.0},{"date":"2018-01-30","close":5640.0},{"date":"2018-01-31","close":5840.0},{"date":"2018-02-01","close":5840.0},{"date":"2018-02-02","close":5570.0},{"date":"2018-02-05","close":5070.0},{"date":"2018-02-06","close":4870.0},{"date":"2018-02-07","close":4720.0},{"date":"2018-02-08","close":4800.0},{"date":"2018-02-09","close":4735.0},{"date":"2018-02-12","close":4765.0},{"date":"2018-02-13","close":4830.0},{"date":"2018-02-14","close":4825.0},{"date":"2018-02-19","close":4980.0},{"date":"2018-02-20","close":4950.0},{"date":"2018-02-21","close":4950.0},{"date":"2018-02-22","close":4985.0},{"date":"2018-02-23","close":4930.0},{"date":"2018-02-26","close":4910.0},{"date":"2018-02-27","close":4955.0},{"date":"2018-02-28","close":4800.0},{"date":"2018-03-02","close":4805.0},{"date":"2018-03-05","close":4770.0},{"date":"2018-03-06","close":4735.0},{"date":"2018-03-07","close":4750.0},{"date":"2018-03-08","close":4745.0},{"date":"2018-03-09","close":4750.0},{"date":"2018-03-12","close":4800.0},{"date":"2018-03-13","close":4800.0},{"date":"2018-03-14","close":4830.0},{"date":"2018-03-15","close":4840.0},{"date":"2018-03-16","close":4840.0},{"date":"2018-03-19","close":4800.0},{"date":"2018-03-20","close":4710.0},{"date":"2018-03-21","close":4740.0},{"date":"2018-03-22","close":4800.0},{"date":"2018-03-23","close":4595.0},{"date":"2018-03-26","close":4705.0},{"date":"2018-03-27","close":4800.0},{"date":"2018-03-28","close":4760.0},{"date":"2018-03-29","close":4780.0},{"date":"2018-03-30","close":4835.0},{"date":"2018-04-02","close":4770.0},{"date":"2018-04-03","close":4840.0},{"date":"2018-04-04","close":4840.0},{"date":"2018-04-05","close":4805.0},{"date":"2018-04-06","close":4840.0},{"date":"2018-04-09","close":4775.0},{"date":"2018-04-10","close":4695.0},{"date":"2018-04-11","close":4765.0},{"date":"2018-04-12","close":4710.0},{"date":"2018-04-13","close":4685.0},{"date":"2018-04-16","close":4760.0},{"date":"2018-04-17","close":4760.0},{"date":"2018-04-18","close":4825.0},{"date":"2018-04-19","close":4705.0},{"date":"2018-04-20","close":4810.0},{"date":"2018-04-23","close":4785.0},{"date":"2018-04-24","close":4840.0},{"date":"2018-04-25","close":4880.0},{"date":"2018-04-26","close":5100.0},{"date":"2018-04-27","close":5080.0},{"date":"2018-04-30","close":5080.0},{"date":"2018-05-02","close":5080.0},{"date":"2018-05-03","close":5200.0},{"date":"2018-05-04","close":5180.0},{"date":"2018-05-08","close":5100.0},{"date":"2018-05-09","close":5260.0},{"date":"2018-05-10","close":5200.0},{"date":"2018-05-11","close":5240.0},{"date":"2018-05-14","close":5200.0},{"date":"2018-05-15","close":5100.0},{"date":"2018-05-16","close":5050.0},{"date":"2018-05-17","close":5070.0},{"date":"2018-05-18","close":5060.0},{"date":"2018-05-21","close":5210.0},{"date":"2018-05-23","close":5080.0},{"date":"2018-05-24","close":5020.0},{"date":"2018-05-25","close":4985.0},{"date":"2018-05-28","close":4900.0},{"date":"2018-05-29","close":4930.0},{"date":"2018-05-30","close":4835.0},{"date":"2018-05-31","close":4840.0},{"date":"2018-06-01","close":4895.0},{"date":"2018-06-04","close":4930.0},{"date":"2018-06-05","close":5120.0},{"date":"2018-06-07","close":5020.0},{"date":"2018-06-08","close":4960.0},{"date":"2018-06-11","close":5090.0},{"date":"2018-06-12","close":4965.0},{"date":"2018-06-14","close":5000.0},{"date":"2018-06-15","close":4980.0},{"date":"2018-06-18","close":5110.0},{"date":"2018-06-19","close":5090.0},{"date":"2018-06-20","close":5780.0},{"date":"2018-06-21","close":5680.0},{"date":"2018-06-22","close":5310.0},{"date":"2018-06-25","close":5410.0},{"date":"2018-06-26","close":5890.0},{"date":"2018-06-27","close":5770.0},{"date":"2018-06-28","close":5510.0},{"date":"2018-06-29","close":5700.0},{"date":"2018-07-02","close":5750.0},{"date":"2018-07-03","close":5870.0},{"date":"2018-07-04","close":5800.0},{"date":"2018-07-05","close":5510.0},{"date":"2018-07-06","close":5490.0},{"date":"2018-07-09","close":5390.0},{"date":"2018-07-10","close":5380.0},{"date":"2018-07-11","close":5270.0},{"date":"2018-07-12","close":5540.0},{"date":"2018-07-13","close":5520.0},{"date":"2018-07-16","close":5460.0},{"date":"2018-07-17","close":5470.0},{"date":"2018-07-18","close":5100.0},{"date":"2018-07-19","close":4745.0},{"date":"2018-07-20","close":4750.0},{"date":"2018-07-23","close":4400.0},{"date":"2018-07-24","close":4455.0},{"date":"2018-07-25","close":4275.0},{"date":"2018-07-26","close":4480.0},{"date":"2018-07-27","close":4440.0},{"date":"2018-07-30","close":4415.0},{"date":"2018-07-31","close":4410.0},{"date":"2018-08-01","close":4540.0},{"date":"2018-08-02","close":4535.0},{"date":"2018-08-03","close":4460.0},{"date":"2018-08-06","close":4400.0},{"date":"2018-08-07","close":4490.0},{"date":"2018-08-08","close":4485.0},{"date":"2018-08-09","close":4520.0},{"date":"2018-08-10","close":4455.0},{"date":"2018-08-13","close":4295.0},{"date":"2018-08-14","close":4225.0},{"date":"2018-08-16","close":4245.0},{"date":"2018-08-17","close":4450.0},{"date":"2018-08-20","close":4460.0},{"date":"2018-08-21","close":4460.0},{"date":"2018-08-22","close":4440.0},{"date":"2018-08-23","close":4380.0},{"date":"2018-08-24","close":4335.0},{"date":"2018-08-27","close":4300.0},{"date":"2018-08-28","close":4410.0},{"date":"2018-08-29","close":4340.0},{"date":"2018-08-30","close":4305.0},{"date":"2018-08-31","close":4300.0},{"date":"2018-09-03","close":4270.0},{"date":"2018-09-04","close":4290.0},{"date":"2018-09-05","close":4355.0},{"date":"2018-09-06","close":4270.0},{"date":"2018-09-07","close":4260.0},{"date":"2018-09-10","close":4265.0},{"date":"2018-09-11","close":4310.0},{"date":"2018-09-12","close":4400.0},{"date":"2018-09-13","close":5720.0},{"date":"2018-09-14","close":5180.0},{"date":"2018-09-17","close":5230.0},{"date":"2018-09-18","close":4865.0},{"date":"2018-09-19","close":4970.0},{"date":"2018-09-20","close":4635.0},{"date":"2018-09-21","close":4700.0},{"date":"2018-09-27","close":4565.0},{"date":"2018-09-28","close":4625.0},{"date":"2018-10-01","close":4450.0},{"date":"2018-10-02","close":4405.0},{"date":"2018-10-04","close":4595.0},{"date":"2018-10-05","close":4610.0},{"date":"2018-10-08","close":4445.0},{"date":"2018-10-10","close":4200.0},{"date":"2018-10-11","close":3865.0},{"date":"2018-10-12","close":3980.0},{"date":"2018-10-15","close":3975.0},{"date":"2018-10-16","close":4055.0},{"date":"2018-10-17","close":4070.0},{"date":"2018-10-18","close":4105.0},{"date":"2018-10-19","close":4050.0},{"date":"2018-10-22","close":3985.0},{"date":"2018-10-23","close":3960.0},{"date":"2018-10-24","close":3730.0},{"date":"2018-10-25","close":3500.0},{"date":"2018-10-26","close":3390.0},{"date":"2018-10-29","close":2875.0},{"date":"2018-10-30","close":3100.0},{"date":"2018-10-31","close":3210.0},{"date":"2018-11-01","close":3320.0},{"date":"2018-11-02","close":3645.0},{"date":"2018-11-05","close":3670.0},{"date":"2018-11-06","close":3405.0},{"date":"2018-11-07","close":3305.0},{"date":"2018-11-08","close":3385.0},{"date":"2018-11-09","close":3830.0},{"date":"2018-11-12","close":4425.0},{"date":"2018-11-13","close":4150.0},{"date":"2018-11-14","close":4050.0},{"date":"2018-11-15","close":3955.0},{"date":"2018-11-16","close":3960.0},{"date":"2018-11-19","close":3855.0},{"date":"2018-11-20","close":3745.0},{"date":"2018-11-21","close":3675.0},{"date":"2018-11-22","close":3640.0},{"date":"2018-11-23","close":3400.0},{"date":"2018-11-26","close":3565.0},{"date":"2018-11-27","close":3730.0},{"date":"2018-11-28","close":3680.0},{"date":"2018-11-29","close":3550.0},{"date":"2018-11-30","close":3530.0},{"date":"2018-12-03","close":3620.0},{"date":"2018-12-04","close":3715.0},{"date":"2018-12-05","close":3635.0},{"date":"2018-12-06","close":3480.0},{"date":"2018-12-07","close":3625.0},{"date":"2018-12-10","close":3920.0},{"date":"2018-12-11","close":4230.0},{"date":"2018-12-12","close":4020.0},{"date":"2018-12-13","close":4065.0},{"date":"2018-12-14","close":4475.0},{"date":"2018-12-17","close":4785.0},{"date":"2018-12-18","close":4200.0},{"date":"2018-12-19","close":4075.0},{"date":"2018-12-20","close":4240.0},{"date":"2018-12-21","close":4055.0},{"date":"2018-12-24","close":4315.0},{"date":"2018-12-26","close":4255.0},{"date":"2018-12-27","close":4285.0},{"date":"2018-12-28","close":4160.0},{"date":"2019-01-02","close":3870.0},{"date":"2019-01-03","close":3940.0},{"date":"2019-01-04","close":3910.0},{"date":"2019-01-07","close":4090.0},{"date":"2019-01-08","close":3945.0},{"date":"2019-01-09","close":4020.0},{"date":"2019-01-10","close":3960.0},{"date":"2019-01-11","close":4245.0},{"date":"2019-01-14","close":4265.0},{"date":"2019-01-15","close":4330.0},{"date":"2019-01-16","close":4280.0},{"date":"2019-01-17","close":4230.0},{"date":"2019-01-18","close":4195.0},{"date":"2019-01-21","close":4120.0},{"date":"2019-01-22","close":4300.0},{"date":"2019-01-23","close":4265.0},{"date":"2019-01-24","close":4350.0},{"date":"2019-01-25","close":4360.0},{"date":"2019-01-28","close":4405.0},{"date":"2019-01-29","close":4245.0},{"date":"2019-01-30","close":4340.0},{"date":"2019-01-31","close":4250.0},{"date":"2019-02-01","close":4160.0},{"date":"2019-02-07","close":4300.0},{"date":"2019-02-08","close":4300.0},{"date":"2019-02-11","close":4440.0},{"date":"2019-02-12","close":4390.0},{"date":"2019-02-13","close":4670.0},{"date":"2019-02-14","close":4620.0},{"date":"2019-02-15","close":4520.0},{"date":"2019-02-18","close":4545.0},{"date":"2019-02-19","close":4905.0},{"date":"2019-02-20","close":4710.0},{"date":"2019-02-21","close":4755.0},{"date":"2019-02-22","close":4560.0},{"date":"2019-02-25","close":5060.0},{"date":"2019-02-26","close":4650.0},{"date":"2019-02-27","close":4655.0},{"date":"2019-02-28","close":4335.0},{"date":"2019-03-04","close":4490.0},{"date":"2019-03-05","close":4350.0},{"date":"2019-03-06","close":4480.0},{"date":"2019-03-07","close":4490.0},{"date":"2019-03-08","close":4350.0},{"date":"2019-03-11","close":4160.0},{"date":"2019-03-12","close":4150.0},{"date":"2019-03-13","close":4110.0},{"date":"2019-03-14","close":4120.0},{"date":"2019-03-15","close":4015.0},{"date":"2019-03-18","close":4090.0},{"date":"2019-03-19","close":4085.0},{"date":"2019-03-20","close":4120.0},{"date":"2019-03-21","close":4050.0},{"date":"2019-03-22","close":3905.0},{"date":"2019-03-25","close":3780.0},{"date":"2019-03-26","close":3800.0},{"date":"2019-03-27","close":3835.0},{"date":"2019-03-28","close":3815.0},{"date":"2019-03-29","close":3825.0},{"date":"2019-04-01","close":3910.0},{"date":"2019-04-02","close":4030.0},{"date":"2019-04-03","close":4165.0},{"date":"2019-04-04","close":4140.0},{"date":"2019-04-05","close":4080.0},{"date":"2019-04-08","close":4215.0},{"date":"2019-04-09","close":4355.0},{"date":"2019-04-10","close":4335.0},{"date":"2019-04-11","close":4390.0},{"date":"2019-04-12","close":4370.0},{"date":"2019-04-15","close":4300.0},{"date":"2019-04-16","close":4455.0},{"date":"2019-04-17","close":4550.0},{"date":"2019-04-18","close":4390.0},{"date":"2019-04-19","close":4580.0},{"date":"2019-04-22","close":4570.0},{"date":"2019-04-23","close":4400.0},{"date":"2019-04-24","close":4445.0},{"date":"2019-04-25","close":4310.0},{"date":"2019-04-26","close":4220.0},{"date":"2019-04-29","close":4300.0},{"date":"2019-04-30","close":4360.0},{"date":"2019-05-02","close":4655.0},{"date":"2019-05-03","close":4685.0},{"date":"2019-05-07","close":4730.0},{"date":"2019-05-08","close":4460.0},{"date":"2019-05-09","close":4190.0},{"date":"2019-05-10","close":4215.0},{"date":"2019-05-13","close":3970.0},{"date":"2019-05-14","close":4105.0},{"date":"2019-05-15","close":4250.0},{"date":"2019-05-16","close":4120.0},{"date":"2019-05-17","close":3990.0},{"date":"2019-05-20","close":3900.0},{"date":"2019-05-21","close":3890.0},{"date":"2019-05-22","close":4050.0},{"date":"2019-05-23","close":3920.0},{"date":"2019-05-24","close":3670.0},{"date":"2019-05-27","close":3745.0},{"date":"2019-05-28","close":3900.0},{"date":"2019-05-29","close":3905.0},{"date":"2019-05-30","close":3855.0},{"date":"2019-05-31","close":3890.0},{"date":"2019-06-03","close":3825.0},{"date":"2019-06-04","close":3790.0},{"date":"2019-06-05","close":3840.0},{"date":"2019-06-07","close":3895.0},{"date":"2019-06-10","close":4015.0},{"date":"2019-06-11","close":4020.0},{"date":"2019-06-12","close":3975.0},{"date":"2019-06-13","close":3990.0},{"date":"2019-06-14","close":3995.0},{"date":"2019-06-17","close":4150.0},{"date":"2019-06-18","close":3970.0},{"date":"2019-06-19","close":3970.0},{"date":"2019-06-20","close":4100.0},{"date":"2019-06-21","close":4165.0},{"date":"2019-06-24","close":4110.0},{"date":"2019-06-25","close":4110.0},{"date":"2019-06-26","close":4100.0},{"date":"2019-06-27","close":4100.0},{"date":"2019-06-28","close":3935.0},{"date":"2019-07-01","close":3825.0},{"date":"2019-07-02","close":3870.0},{"date":"2019-07-03","close":3905.0},{"date":"2019-07-04","close":3875.0},{"date":"2019-07-05","close":3950.0},{"date":"2019-07-08","close":3700.0},{"date":"2019-07-09","close":3645.0},{"date":"2019-07-10","close":3600.0},{"date":"2019-07-11","close":3690.0},{"date":"2019-07-12","close":3660.0},{"date":"2019-07-15","close":4135.0},{"date":"2019-07-16","close":4020.0},{"date":"2019-07-17","close":4075.0},{"date":"2019-07-18","close":4340.0},{"date":"2019-07-19","close":4265.0},{"date":"2019-07-22","close":4225.0},{"date":"2019-07-23","close":4150.0},{"date":"2019-07-24","close":4005.0},{"date":"2019-07-25","close":3845.0},{"date":"2019-07-26","close":3755.0},{"date":"2019-07-29","close":3540.0},{"date":"2019-07-30","close":3615.0},{"date":"2019-07-31","close":3965.0},{"date":"2019-08-01","close":4130.0},{"date":"2019-08-02","close":4095.0},{"date":"2019-08-05","close":3650.0},{"date":"2019-08-06","close":3535.0},{"date":"2019-08-07","close":3645.0},{"date":"2019-08-08","close":3660.0},{"date":"2019-08-09","close":3660.0},{"date":"2019-08-12","close":3595.0},{"date":"2019-08-13","close":3945.0},{"date":"2019-08-14","close":4140.0},{"date":"2019-08-16","close":4225.0},{"date":"2019-08-19","close":4285.0},{"date":"2019-08-20","close":4550.0},{"date":"2019-08-21","close":4380.0},{"date":"2019-08-22","close":4715.0},{"date":"2019-08-23","close":4730.0},{"date":"2019-08-26","close":4680.0},{"date":"2019-08-27","close":4650.0},{"date":"2019-08-28","close":4490.0},{"date":"2019-08-29","close":4830.0},{"date":"2019-08-30","close":5260.0},{"date":"2019-09-02","close":5360.0},{"date":"2019-09-03","close":4960.0},{"date":"2019-09-04","close":5130.0},{"date":"2019-09-05","close":4880.0},{"date":"2019-09-06","close":4870.0},{"date":"2019-09-09","close":5630.0},{"date":"2019-09-10","close":4600.0},{"date":"2019-09-11","close":5040.0},{"date":"2019-09-16","close":5060.0},{"date":"2019-09-17","close":5230.0},{"date":"2019-09-18","close":5080.0},{"date":"2019-09-19","close":5140.0},{"date":"2019-09-20","close":6150.0},{"date":"2019-09-23","close":7200.0},{"date":"2019-09-24","close":7130.0},{"date":"2019-09-25","close":5400.0},{"date":"2019-09-26","close":6130.0},{"date":"2019-09-27","close":5650.0},{"date":"2019-09-30","close":5110.0},{"date":"2019-10-01","close":5120.0},{"date":"2019-10-02","close":4950.0},{"date":"2019-10-04","close":4770.0},{"date":"2019-10-07","close":4510.0},{"date":"2019-10-08","close":4515.0},{"date":"2019-10-10","close":4530.0},{"date":"2019-10-11","close":4630.0},{"date":"2019-10-14","close":4460.0},{"date":"2019-10-15","close":4300.0},{"date":"2019-10-16","close":4260.0},{"date":"2019-10-17","close":4540.0},{"date":"2019-10-18","close":4610.0},{"date":"2019-10-21","close":4660.0},{"date":"2019-10-22","close":4530.0},{"date":"2019-10-23","close":4240.0},{"date":"2019-10-24","close":4310.0},{"date":"2019-10-25","close":4480.0},{"date":"2019-10-28","close":4645.0},{"date":"2019-10-29","close":4890.0},{"date":"2019-10-30","close":4875.0},{"date":"2019-10-31","close":5090.0},{"date":"2019-11-01","close":5710.0},{"date":"2019-11-04","close":5290.0},{"date":"2019-11-05","close":5070.0},{"date":"2019-11-06","close":4835.0},{"date":"2019-11-07","close":4700.0},{"date":"2019-11-08","close":5060.0},{"date":"2019-11-11","close":5120.0},{"date":"2019-11-12","close":5230.0},{"date":"2019-11-13","close":5100.0},{"date":"2019-11-14","close":5400.0},{"date":"2019-11-15","close":5400.0},{"date":"2019-11-18","close":5130.0},{"date":"2019-11-19","close":5470.0},{"date":"2019-11-20","close":5070.0},{"date":"2019-11-21","close":5000.0},{"date":"2019-11-22","close":5090.0},{"date":"2019-11-25","close":5270.0},{"date":"2019-11-26","close":5270.0},{"date":"2019-11-27","close":5310.0},{"date":"2019-11-28","close":5130.0},{"date":"2019-11-29","close":5110.0},{"date":"2019-12-02","close":4960.0},{"date":"2019-12-03","close":5090.0},{"date":"2019-12-04","close":5060.0},{"date":"2019-12-05","close":4905.0},{"date":"2019-12-06","close":4605.0},{"date":"2019-12-09","close":4630.0},{"date":"2019-12-10","close":4500.0},{"date":"2019-12-11","close":4395.0},{"date":"2019-12-12","close":4440.0},{"date":"2019-12-13","close":4310.0},{"date":"2019-12-16","close":4245.0},{"date":"2019-12-17","close":4245.0},{"date":"2019-12-18","close":4245.0},{"date":"2019-12-19","close":4245.0},{"date":"2019-12-20","close":4245.0},{"date":"2019-12-23","close":4245.0},{"date":"2019-12-24","close":4245.0},{"date":"2019-12-26","close":4245.0},{"date":"2019-12-27","close":4245.0},{"date":"2019-12-30","close":4245.0},{"date":"2020-01-02","close":4245.0},{"date":"2020-01-03","close":4245.0},{"date":"2020-01-06","close":4245.0},{"date":"2020-01-07","close":4245.0},{"date":"2020-01-08","close":4245.0},{"date":"2020-01-09","close":4245.0},{"date":"2020-01-10","close":4245.0},{"date":"2020-01-13","close":4245.0},{"date":"2020-01-14","close":4245.0},{"date":"2020-01-15","close":4245.0},{"date":"2020-01-16","close":4245.0},{"date":"2020-01-17","close":4245.0},{"date":"2020-01-20","close":4245.0},{"date":"2020-01-21","close":4245.0},{"date":"2020-01-22","close":4245.0},{"date":"2020-01-23","close":4245.0},{"date":"2020-01-28","close":4245.0},{"date":"2020-01-29","close":4245.0},{"date":"2020-01-30","close":4245.0},{"date":"2020-01-31","close":4245.0},{"date":"2020-02-03","close":5430.0},{"date":"2020-02-04","close":6000.0},{"date":"2020-02-05","close":6100.0},{"date":"2020-02-06","close":6190.0},{"date":"2020-02-07","close":6700.0},{"date":"2020-02-10","close":6180.0},{"date":"2020-02-11","close":5900.0},{"date":"2020-02-12","close":5690.0},{"date":"2020-02-13","close":6900.0},{"date":"2020-02-14","close":6400.0},{"date":"2020-02-17","close":6500.0},{"date":"2020-02-18","close":6660.0},{"date":"2020-02-19","close":7010.0},{"date":"2020-02-20","close":6290.0},{"date":"2020-02-21","close":6200.0},{"date":"2020-02-24","close":6400.0},{"date":"2020-02-25","close":6630.0},{"date":"2020-02-26","close":7290.0},{"date":"2020-02-27","close":7290.0},{"date":"2020-02-28","close":6990.0},{"date":"2020-03-02","close":7250.0},{"date":"2020-03-03","close":7080.0},{"date":"2020-03-04","close":7070.0},{"date":"2020-03-05","close":6880.0},{"date":"2020-03-06","close":6600.0},{"date":"2020-03-09","close":6280.0},{"date":"2020-03-10","close":6130.0},{"date":"2020-03-11","close":5990.0},{"date":"2020-03-12","close":5780.0},{"date":"2020-03-13","close":4915.0},{"date":"2020-03-16","close":4665.0},{"date":"2020-03-17","close":4970.0},{"date":"2020-03-18","close":4800.0},{"date":"2020-03-19","close":3950.0},{"date":"2020-03-20","close":4060.0},{"date":"2020-03-23","close":3705.0},{"date":"2020-03-24","close":3900.0},{"date":"2020-03-25","close":4210.0},{"date":"2020-03-26","close":4220.0},{"date":"2020-03-27","close":4210.0},{"date":"2020-03-30","close":4485.0},{"date":"2020-03-31","close":4670.0},{"date":"2020-04-01","close":4600.0},{"date":"2020-04-02","close":4770.0},{"date":"2020-04-03","close":4750.0},{"date":"2020-04-06","close":4760.0},{"date":"2020-04-07","close":4760.0},{"date":"2020-04-08","close":4805.0},{"date":"2020-04-09","close":5150.0},{"date":"2020-04-10","close":5170.0},{"date":"2020-04-13","close":5140.0},{"date":"2020-04-14","close":5140.0},{"date":"2020-04-16","close":5040.0},{"date":"2020-04-17","close":5100.0},{"date":"2020-04-20","close":5040.0},{"date":"2020-04-21","close":4990.0},{"date":"2020-04-22","close":4990.0},{"date":"2020-04-23","close":4940.0},{"date":"2020-04-24","close":4990.0},{"date":"2020-04-27","close":4990.0},{"date":"2020-04-28","close":4950.0},{"date":"2020-04-29","close":4825.0},{"date":"2020-05-04","close":4815.0},{"date":"2020-05-06","close":4875.0},{"date":"2020-05-07","close":4990.0},{"date":"2020-05-08","close":5070.0},{"date":"2020-05-11","close":5170.0},{"date":"2020-05-12","close":5190.0},{"date":"2020-05-13","close":5190.0},{"date":"2020-05-14","close":5020.0},{"date":"2020-05-15","close":5060.0},{"date":"2020-05-18","close":4970.0},{"date":"2020-05-19","close":4995.0},{"date":"2020-05-20","close":5100.0},{"date":"2020-05-21","close":5040.0},{"date":"2020-05-22","close":4925.0},{"date":"2020-05-25","close":5150.0},{"date":"2020-05-26","close":5140.0},{"date":"2020-05-27","close":5080.0},{"date":"2020-05-28","close":5100.0},{"date":"2020-05-29","close":5260.0},{"date":"2020-06-01","close":5360.0},{"date":"2020-06-02","close":5400.0},{"date":"2020-06-03","close":5300.0},{"date":"2020-06-04","close":5400.0},{"date":"2020-06-05","close":5310.0},{"date":"2020-06-08","close":5250.0},{"date":"2020-06-09","close":5150.0},{"date":"2020-06-10","close":5080.0},{"date":"2020-06-11","close":5020.0},{"date":"2020-06-12","close":5000.0},{"date":"2020-06-15","close":4510.0},{"date":"2020-06-16","close":4800.0},{"date":"2020-06-17","close":4755.0},{"date":"2020-06-18","close":4765.0},{"date":"2020-06-19","close":4990.0},{"date":"2020-06-22","close":4870.0},{"date":"2020-06-23","close":4750.0},{"date":"2020-06-24","close":4850.0},{"date":"2020-06-25","close":4820.0},{"date":"2020-06-26","close":4720.0},{"date":"2020-06-29","close":4725.0},{"date":"2020-06-30","close":4655.0},{"date":"2020-07-01","close":4515.0},{"date":"2020-07-02","close":4740.0},{"date":"2020-07-03","close":4755.0},{"date":"2020-07-06","close":4725.0},{"date":"2020-07-07","close":4690.0},{"date":"2020-07-08","close":4760.0},{"date":"2020-07-09","close":4780.0},{"date":"2020-07-10","close":4685.0},{"date":"2020-07-13","close":4740.0},{"date":"2020-07-14","close":4610.0},{"date":"2020-07-15","close":4725.0},{"date":"2020-07-16","close":4700.0},{"date":"2020-07-17","close":4600.0},{"date":"2020-07-20","close":4695.0},{"date":"2020-07-21","close":4600.0},{"date":"2020-07-22","close":4600.0},{"date":"2020-07-23","close":4535.0},{"date":"2020-07-24","close":4585.0},{"date":"2020-07-27","close":4520.0},{"date":"2020-07-28","close":4470.0},{"date":"2020-07-29","close":4395.0},{"date":"2020-07-30","close":4390.0},{"date":"2020-07-31","close":4400.0},{"date":"2020-08-03","close":4350.0},{"date":"2020-08-04","close":4650.0},{"date":"2020-08-05","close":4535.0},{"date":"2020-08-06","close":4480.0},{"date":"2020-08-07","close":4505.0},{"date":"2020-08-10","close":4470.0},{"date":"2020-08-11","close":4535.0},{"date":"2020-08-12","close":4460.0},{"date":"2020-08-13","close":4435.0},{"date":"2020-08-14","close":4415.0},{"date":"2020-08-18","close":4340.0},{"date":"2020-08-19","close":4245.0},{"date":"2020-08-20","close":4005.0},{"date":"2020-08-21","close":4035.0},{"date":"2020-08-24","close":4050.0},{"date":"2020-08-25","close":4200.0},{"date":"2020-08-26","close":4395.0},{"date":"2020-08-27","close":4400.0},{"date":"2020-08-28","close":4485.0},{"date":"2020-08-31","close":4530.0},{"date":"2020-09-01","close":4545.0},{"date":"2020-09-02","close":4575.0},{"date":"2020-09-03","close":4540.0},{"date":"2020-09-04","close":4680.0},{"date":"2020-09-07","close":4700.0},{"date":"2020-09-08","close":4645.0},{"date":"2020-09-09","close":4640.0},{"date":"2020-09-10","close":4545.0},{"date":"2020-09-11","close":4650.0},{"date":"2020-09-14","close":4730.0},{"date":"2020-09-15","close":4735.0},{"date":"2020-09-16","close":4740.0},{"date":"2020-09-17","close":4685.0},{"date":"2020-09-18","close":4555.0},{"date":"2020-09-21","close":4525.0},{"date":"2020-09-22","close":4320.0},{"date":"2020-09-23","close":4320.0},{"date":"2020-09-24","close":4275.0},{"date":"2020-09-25","close":4270.0},{"date":"2020-09-28","close":4370.0},{"date":"2020-09-29","close":4500.0},{"date":"2020-10-05","close":4500.0},{"date":"2020-10-06","close":4500.0},{"date":"2020-10-07","close":4490.0},{"date":"2020-10-08","close":4490.0},{"date":"2020-10-12","close":4540.0},{"date":"2020-10-13","close":4575.0},{"date":"2020-10-14","close":4545.0},{"date":"2020-10-15","close":4515.0},{"date":"2020-10-16","close":4450.0},{"date":"2020-10-19","close":4365.0},{"date":"2020-10-20","close":4500.0},{"date":"2020-10-21","close":4495.0},{"date":"2020-10-22","close":4500.0},{"date":"2020-10-23","close":4370.0},{"date":"2020-10-26","close":4400.0},{"date":"2020-10-27","close":4235.0},{"date":"2020-10-28","close":4355.0},{"date":"2020-10-29","close":4295.0},{"date":"2020-10-30","close":4260.0},{"date":"2020-11-02","close":4275.0},{"date":"2020-11-03","close":4280.0},{"date":"2020-11-04","close":4260.0},{"date":"2020-11-05","close":4255.0},{"date":"2020-11-06","close":4290.0},{"date":"2020-11-09","close":4320.0},{"date":"2020-11-10","close":4295.0},{"date":"2020-11-11","close":4270.0},{"date":"2020-11-12","close":4270.0},{"date":"2020-11-13","close":4265.0},{"date":"2020-11-16","close":4235.0},{"date":"2020-11-17","close":4235.0},{"date":"2020-11-18","close":4300.0},{"date":"2020-11-19","close":4300.0},{"date":"2020-11-20","close":4310.0},{"date":"2020-11-23","close":4345.0},{"date":"2020-11-24","close":4365.0},{"date":"2020-11-25","close":4270.0},{"date":"2020-11-26","close":4295.0},{"date":"2020-11-27","close":4435.0},{"date":"2020-11-30","close":4470.0},{"date":"2020-12-01","close":4640.0},{"date":"2020-12-02","close":5050.0},{"date":"2020-12-03","close":5020.0},{"date":"2020-12-04","close":4930.0},{"date":"2020-12-07","close":4650.0},{"date":"2020-12-08","close":4705.0},{"date":"2020-12-09","close":4730.0},{"date":"2020-12-10","close":5000.0},{"date":"2020-12-11","close":4935.0},{"date":"2020-12-14","close":4855.0},{"date":"2020-12-15","close":4785.0},{"date":"2020-12-16","close":4750.0},{"date":"2020-12-17","close":4900.0},{"date":"2020-12-18","close":4970.0},{"date":"2020-12-21","close":4890.0},{"date":"2020-12-22","close":4810.0},{"date":"2020-12-23","close":4980.0},{"date":"2020-12-24","close":5230.0},{"date":"2020-12-28","close":5270.0},{"date":"2020-12-29","close":5560.0},{"date":"2020-12-30","close":5490.0},{"date":"2021-01-04","close":5400.0},{"date":"2021-01-05","close":5500.0},{"date":"2021-01-06","close":5490.0},{"date":"2021-01-07","close":5640.0},{"date":"2021-01-08","close":5690.0},{"date":"2021-01-11","close":5720.0},{"date":"2021-01-12","close":5680.0},{"date":"2021-01-13","close":5650.0},{"date":"2021-01-14","close":5620.0},{"date":"2021-01-15","close":5920.0},{"date":"2021-01-18","close":6400.0},{"date":"2021-01-19","close":6270.0},{"date":"2021-01-20","close":6210.0},{"date":"2021-01-21","close":6690.0},{"date":"2021-01-22","close":6620.0},{"date":"2021-01-25","close":6580.0},{"date":"2021-01-26","close":7010.0},{"date":"2021-01-27","close":6570.0},{"date":"2021-01-28","close":6600.0},{"date":"2021-01-29","close":6620.0},{"date":"2021-02-01","close":6580.0},{"date":"2021-02-02","close":6530.0},{"date":"2021-02-03","close":7060.0},{"date":"2021-02-04","close":7190.0},{"date":"2021-02-05","close":7200.0},{"date":"2021-02-08","close":6980.0},{"date":"2021-02-09","close":6690.0},{"date":"2021-02-10","close":6900.0},{"date":"2021-02-15","close":7170.0},{"date":"2021-02-16","close":7440.0},{"date":"2021-02-17","close":7510.0},{"date":"2021-02-18","close":7750.0},{"date":"2021-02-19","close":7520.0},{"date":"2021-02-22","close":7400.0},{"date":"2021-02-23","close":7410.0},{"date":"2021-02-24","close":6960.0},{"date":"2021-02-25","close":6940.0},{"date":"2021-02-26","close":6720.0},{"date":"2021-03-02","close":6300.0},{"date":"2021-03-03","close":6390.0},{"date":"2021-03-04","close":6390.0},{"date":"2021-03-05","close":6520.0},{"date":"2021-03-08","close":6450.0},{"date":"2021-03-09","close":6270.0},{"date":"2021-03-10","close":6260.0},{"date":"2021-03-11","close":6360.0},{"date":"2021-03-12","close":6360.0},{"date":"2021-03-15","close":6540.0},{"date":"2021-03-16","close":6650.0},{"date":"2021-03-17","close":6720.0},{"date":"2021-03-18","close":6690.0},{"date":"2021-03-19","close":6490.0},{"date":"2021-03-22","close":6300.0},{"date":"2021-03-23","close":6140.0},{"date":"2021-03-24","close":6140.0},{"date":"2021-03-25","close":6100.0},{"date":"2021-03-26","close":6190.0},{"date":"2021-03-29","close":6070.0},{"date":"2021-03-30","close":6140.0},{"date":"2021-03-31","close":6200.0},{"date":"2021-04-01","close":6350.0},{"date":"2021-04-02","close":6600.0},{"date":"2021-04-05","close":6800.0},{"date":"2021-04-06","close":6980.0},{"date":"2021-04-07","close":7050.0},{"date":"2021-04-08","close":7080.0},{"date":"2021-04-09","close":7110.0},{"date":"2021-04-12","close":6920.0},{"date":"2021-04-13","close":7100.0},{"date":"2021-04-14","close":7200.0},{"date":"2021-04-15","close":7020.0},{"date":"2021-04-16","close":7060.0},{"date":"2021-04-19","close":7060.0},{"date":"2021-04-20","close":7000.0},{"date":"2021-04-21","close":7000.0},{"date":"2021-04-22","close":7300.0},{"date":"2021-04-23","close":7330.0},{"date":"2021-04-26","close":7560.0},{"date":"2021-04-27","close":7450.0},{"date":"2021-04-28","close":7140.0},{"date":"2021-04-29","close":6790.0},{"date":"2021-04-30","close":6700.0},{"date":"2021-05-03","close":6660.0},{"date":"2021-05-04","close":6980.0},{"date":"2021-05-06","close":7630.0},{"date":"2021-05-07","close":7790.0},{"date":"2021-05-10","close":8080.0},{"date":"2021-05-11","close":8200.0},{"date":"2021-05-12","close":7910.0},{"date":"2021-05-13","close":7520.0},{"date":"2021-05-14","close":7480.0},{"date":"2021-05-17","close":7090.0},{"date":"2021-05-18","close":6860.0},{"date":"2021-05-20","close":6770.0},{"date":"2021-05-21","close":6800.0},{"date":"2021-05-24","close":6570.0},{"date":"2021-05-25","close":6620.0},{"date":"2021-05-26","close":7370.0},{"date":"2021-05-27","close":7330.0},{"date":"2021-05-28","close":7400.0},{"date":"2021-05-31","close":7360.0},{"date":"2021-06-01","close":7320.0},{"date":"2021-06-02","close":7160.0},{"date":"2021-06-03","close":7090.0},{"date":"2021-06-04","close":7230.0},{"date":"2021-06-07","close":7310.0},{"date":"2021-06-08","close":7240.0},{"date":"2021-06-09","close":7100.0},{"date":"2021-06-10","close":7060.0},{"date":"2021-06-11","close":7190.0},{"date":"2021-06-14","close":7190.0},{"date":"2021-06-15","close":7080.0},{"date":"2021-06-16","close":6930.0},{"date":"2021-06-17","close":6920.0},{"date":"2021-06-18","close":6860.0},{"date":"2021-06-21","close":6780.0},{"date":"2021-06-22","close":6850.0},{"date":"2021-06-23","close":6780.0},{"date":"2021-06-24","close":6630.0},{"date":"2021-06-25","close":6660.0},{"date":"2021-06-28","close":6550.0},{"date":"2021-06-29","close":6670.0},{"date":"2021-06-30","close":6600.0},{"date":"2021-07-01","close":6770.0},{"date":"2021-07-02","close":6900.0},{"date":"2021-07-05","close":6840.0},{"date":"2021-07-06","close":6890.0},{"date":"2021-07-07","close":6900.0},{"date":"2021-07-08","close":6760.0},{"date":"2021-07-09","close":6540.0},{"date":"2021-07-12","close":6510.0},{"date":"2021-07-13","close":6550.0},{"date":"2021-07-14","close":6600.0},{"date":"2021-07-15","close":6640.0},{"date":"2021-07-16","close":7030.0},{"date":"2021-07-19","close":7070.0},{"date":"2021-07-20","close":6880.0},{"date":"2021-07-21","close":6970.0},{"date":"2021-07-22","close":7080.0},{"date":"2021-07-23","close":7100.0},{"date":"2021-07-26","close":7020.0},{"date":"2021-07-27","close":6930.0},{"date":"2021-07-28","close":6840.0},{"date":"2021-07-29","close":7190.0},{"date":"2021-07-30","close":7130.0},{"date":"2021-08-02","close":7020.0},{"date":"2021-08-03","close":7190.0},{"date":"2021-08-04","close":7360.0},{"date":"2021-08-05","close":7360.0},{"date":"2021-08-06","close":9560.0},{"date":"2021-08-09","close":9920.0},{"date":"2021-08-10","close":8830.0},{"date":"2021-08-11","close":8740.0},{"date":"2021-08-12","close":8620.0},{"date":"2021-08-13","close":8330.0},{"date":"2021-08-17","close":7950.0},{"date":"2021-08-18","close":7940.0},{"date":"2021-08-19","close":7360.0},{"date":"2021-08-20","close":7390.0},{"date":"2021-08-23","close":7620.0},{"date":"2021-08-24","close":7800.0},{"date":"2021-08-25","close":7880.0},{"date":"2021-08-26","close":8090.0},{"date":"2021-08-27","close":8160.0},{"date":"2021-08-30","close":8060.0},{"date":"2021-08-31","close":7870.0},{"date":"2021-09-01","close":8160.0},{"date":"2021-09-02","close":8160.0},{"date":"2021-09-03","close":8000.0},{"date":"2021-09-06","close":8060.0},{"date":"2021-09-07","close":8090.0},{"date":"2021-09-08","close":8000.0},{"date":"2021-09-09","close":7850.0},{"date":"2021-09-10","close":8330.0},{"date":"2021-09-13","close":8240.0},{"date":"2021-09-14","close":8890.0},{"date":"2021-09-15","close":8570.0},{"date":"2021-09-16","close":8250.0},{"date":"2021-09-17","close":8300.0},{"date":"2021-09-23","close":7780.0},{"date":"2021-09-24","close":7750.0},{"date":"2021-09-27","close":8080.0},{"date":"2021-09-28","close":7830.0},{"date":"2021-09-29","close":7840.0},{"date":"2021-09-30","close":7650.0},{"date":"2021-10-01","close":7310.0},{"date":"2021-10-05","close":7060.0},{"date":"2021-10-06","close":6750.0},{"date":"2021-10-07","close":7150.0},{"date":"2021-10-08","close":7180.0},{"date":"2021-10-12","close":7310.0},{"date":"2021-10-13","close":7330.0},{"date":"2021-10-14","close":7490.0},{"date":"2021-10-15","close":7790.0},{"date":"2021-10-18","close":7950.0},{"date":"2021-10-19","close":8000.0},{"date":"2021-10-20","close":8290.0},{"date":"2021-10-21","close":8180.0},{"date":"2021-10-22","close":8070.0},{"date":"2021-10-25","close":8070.0},{"date":"2021-10-26","close":8020.0},{"date":"2021-10-27","close":8030.0},{"date":"2021-10-28","close":7950.0},{"date":"2021-10-29","close":7660.0},{"date":"2021-11-01","close":7620.0},{"date":"2021-11-02","close":7900.0},{"date":"2021-11-03","close":8010.0},{"date":"2021-11-04","close":7890.0},{"date":"2021-11-05","close":7620.0},{"date":"2021-11-08","close":7420.0},{"date":"2021-11-09","close":7450.0},{"date":"2021-11-10","close":7180.0},{"date":"2021-11-11","close":7030.0},{"date":"2021-11-12","close":7020.0},{"date":"2021-11-15","close":7500.0},{"date":"2021-11-16","close":7920.0},{"date":"2021-11-17","close":8340.0},{"date":"2021-11-18","close":8320.0},{"date":"2021-11-19","close":8350.0},{"date":"2021-11-22","close":8580.0},{"date":"2021-11-23","close":8570.0},{"date":"2021-11-24","close":8340.0},{"date":"2021-11-25","close":8110.0},{"date":"2021-11-26","close":7900.0},{"date":"2021-11-29","close":7790.0},{"date":"2021-11-30","close":7200.0},{"date":"2021-12-01","close":7580.0},{"date":"2021-12-02","close":7900.0},{"date":"2021-12-03","close":7790.0},{"date":"2021-12-06","close":8160.0},{"date":"2021-12-07","close":7900.0},{"date":"2021-12-08","close":7900.0},{"date":"2021-12-09","close":7860.0},{"date":"2021-12-10","close":8090.0},{"date":"2021-12-13","close":8140.0},{"date":"2021-12-14","close":8200.0},{"date":"2021-12-15","close":7980.0},{"date":"2021-12-16","close":7780.0},{"date":"2021-12-17","close":7670.0},{"date":"2021-12-20","close":7430.0},{"date":"2021-12-21","close":7280.0},{"date":"2021-12-22","close":7320.0},{"date":"2021-12-23","close":7780.0},{"date":"2021-12-24","close":7740.0},{"date":"2021-12-27","close":7500.0},{"date":"2021-12-28","close":7370.0},{"date":"2021-12-29","close":7500.0},{"date":"2021-12-30","close":7640.0},{"date":"2022-01-03","close":8500.0},{"date":"2022-01-04","close":8220.0},{"date":"2022-01-05","close":8110.0},{"date":"2022-01-06","close":7900.0},{"date":"2022-01-07","close":7900.0},{"date":"2022-01-10","close":8030.0},{"date":"2022-01-11","close":7710.0},{"date":"2022-01-12","close":8170.0},{"date":"2022-01-13","close":8240.0},{"date":"2022-01-14","close":7970.0},{"date":"2022-01-17","close":7890.0},{"date":"2022-01-18","close":7920.0},{"date":"2022-01-19","close":8490.0},{"date":"2022-01-20","close":8350.0},{"date":"2022-01-21","close":9310.0},{"date":"2022-01-24","close":8340.0},{"date":"2022-01-25","close":8430.0},{"date":"2022-01-26","close":8150.0},{"date":"2022-01-27","close":8400.0},{"date":"2022-01-28","close":8080.0},{"date":"2022-02-03","close":8490.0},{"date":"2022-02-04","close":8700.0},{"date":"2022-02-07","close":8530.0},{"date":"2022-02-08","close":8530.0},{"date":"2022-02-09","close":8530.0},{"date":"2022-02-10","close":8750.0},{"date":"2022-02-11","close":8650.0},{"date":"2022-02-14","close":8140.0},{"date":"2022-02-15","close":8320.0},{"date":"2022-02-16","close":8260.0},{"date":"2022-02-17","close":8830.0},{"date":"2022-02-18","close":8460.0},{"date":"2022-02-21","close":8310.0},{"date":"2022-02-22","close":7930.0},{"date":"2022-02-23","close":8310.0},{"date":"2022-02-24","close":7750.0},{"date":"2022-02-25","close":7990.0},{"date":"2022-02-28","close":7990.0},{"date":"2022-03-02","close":8140.0},{"date":"2022-03-03","close":8290.0},{"date":"2022-03-04","close":8050.0},{"date":"2022-03-07","close":7770.0},{"date":"2022-03-08","close":7830.0},{"date":"2022-03-10","close":7830.0},{"date":"2022-03-11","close":7890.0},{"date":"2022-03-14","close":7920.0},{"date":"2022-03-15","close":8140.0},{"date":"2022-03-16","close":8300.0},{"date":"2022-03-17","close":8200.0},{"date":"2022-03-18","close":8420.0},{"date":"2022-03-21","close":8420.0},{"date":"2022-03-22","close":8800.0},{"date":"2022-03-23","close":8610.0},{"date":"2022-03-24","close":8720.0},{"date":"2022-03-25","close":8750.0},{"date":"2022-03-28","close":8770.0},{"date":"2022-03-29","close":8950.0},{"date":"2022-03-30","close":8510.0},{"date":"2022-03-31","close":8630.0},{"date":"2022-04-01","close":9290.0},{"date":"2022-04-04","close":9670.0},{"date":"2022-04-05","close":9600.0},{"date":"2022-04-06","close":9300.0},{"date":"2022-04-07","close":8980.0},{"date":"2022-04-08","close":9580.0},{"date":"2022-04-11","close":9170.0},{"date":"2022-04-12","close":8820.0},{"date":"2022-04-13","close":9160.0},{"date":"2022-04-14","close":9120.0},{"date":"2022-04-15","close":8990.0},{"date":"2022-04-18","close":8730.0},{"date":"2022-04-19","close":9250.0},{"date":"2022-04-20","close":9160.0},{"date":"2022-04-21","close":8950.0},{"date":"2022-04-22","close":8820.0},{"date":"2022-04-25","close":8600.0},{"date":"2022-04-26","close":8510.0},{"date":"2022-04-27","close":8340.0},{"date":"2022-04-28","close":8280.0},{"date":"2022-04-29","close":8410.0},{"date":"2022-05-02","close":8490.0},{"date":"2022-05-03","close":8630.0},{"date":"2022-05-04","close":8540.0},{"date":"2022-05-06","close":8360.0},{"date":"2022-05-09","close":8520.0},{"date":"2022-05-10","close":8190.0},{"date":"2022-05-11","close":8010.0},{"date":"2022-05-12","close":7960.0},{"date":"2022-05-13","close":8100.0},{"date":"2022-05-16","close":7850.0},{"date":"2022-05-17","close":7480.0},{"date":"2022-05-18","close":7150.0},{"date":"2022-05-19","close":7100.0},{"date":"2022-05-20","close":7120.0},{"date":"2022-05-23","close":6980.0},{"date":"2022-05-24","close":6810.0},{"date":"2022-05-25","close":7050.0},{"date":"2022-05-26","close":7090.0},{"date":"2022-05-27","close":7180.0},{"date":"2022-05-30","close":7170.0},{"date":"2022-05-31","close":7110.0},{"date":"2022-06-02","close":7370.0},{"date":"2022-06-03","close":7130.0},{"date":"2022-06-07","close":7010.0},{"date":"2022-06-08","close":7100.0},{"date":"2022-06-09","close":7060.0},{"date":"2022-06-10","close":7060.0},{"date":"2022-06-13","close":7000.0},{"date":"2022-06-14","close":7350.0},{"date":"2022-06-15","close":7030.0},{"date":"2022-06-16","close":7090.0},{"date":"2022-06-17","close":7190.0},{"date":"2022-06-20","close":6950.0},{"date":"2022-06-21","close":6960.0},{"date":"2022-06-22","close":6800.0},{"date":"2022-06-23","close":7040.0},{"date":"2022-06-24","close":7000.0},{"date":"2022-06-27","close":7020.0},{"date":"2022-06-28","close":7000.0},{"date":"2022-06-29","close":6940.0},{"date":"2022-06-30","close":6920.0},{"date":"2022-07-01","close":6880.0},{"date":"2022-07-04","close":6840.0},{"date":"2022-07-05","close":7150.0},{"date":"2022-07-06","close":7140.0},{"date":"2022-07-07","close":7170.0},{"date":"2022-07-08","close":7180.0},{"date":"2022-07-11","close":7270.0},{"date":"2022-07-12","close":7160.0},{"date":"2022-07-13","close":7240.0},{"date":"2022-07-14","close":7270.0},{"date":"2022-07-15","close":7350.0},{"date":"2022-07-18","close":7430.0},{"date":"2022-07-19","close":7690.0},{"date":"2022-07-20","close":7670.0},{"date":"2022-07-21","close":7720.0},{"date":"2022-07-22","close":7730.0},{"date":"2022-07-25","close":7570.0},{"date":"2022-07-26","close":7530.0},{"date":"2022-07-27","close":7530.0},{"date":"2022-07-28","close":7430.0},{"date":"2022-07-29","close":7600.0},{"date":"2022-08-01","close":7460.0},{"date":"2022-08-02","close":7350.0},{"date":"2022-08-03","close":7570.0},{"date":"2022-08-04","close":7590.0},{"date":"2022-08-05","close":7410.0},{"date":"2022-08-08","close":7360.0},{"date":"2022-08-09","close":7400.0},{"date":"2022-08-10","close":7400.0},{"date":"2022-08-11","close":7380.0},{"date":"2022-08-12","close":7400.0},{"date":"2022-08-16","close":7420.0},{"date":"2022-08-17","close":7420.0},{"date":"2022-08-18","close":7300.0},{"date":"2022-08-19","close":7260.0},{"date":"2022-08-22","close":7240.0},{"date":"2022-08-23","close":7160.0},{"date":"2022-08-24","close":7430.0},{"date":"2022-08-25","close":7470.0},{"date":"2022-08-26","close":7600.0},{"date":"2022-08-29","close":7500.0},{"date":"2022-08-30","close":7510.0},{"date":"2022-08-31","close":7600.0},{"date":"2022-09-01","close":7610.0},{"date":"2022-09-02","close":7540.0},{"date":"2022-09-05","close":7470.0},{"date":"2022-09-06","close":7520.0},{"date":"2022-09-07","close":7580.0},{"date":"2022-09-08","close":7650.0},{"date":"2022-09-13","close":7770.0},{"date":"2022-09-14","close":7730.0},{"date":"2022-09-15","close":7710.0},{"date":"2022-09-16","close":7750.0},{"date":"2022-09-19","close":8170.0},{"date":"2022-09-20","close":8000.0},{"date":"2022-09-21","close":7990.0},{"date":"2022-09-22","close":7780.0},{"date":"2022-09-23","close":7780.0},{"date":"2022-09-26","close":7880.0},{"date":"2022-09-27","close":7910.0},{"date":"2022-09-28","close":7900.0},{"date":"2022-09-29","close":7950.0},{"date":"2022-09-30","close":7800.0},{"date":"2022-10-04","close":7930.0},{"date":"2022-10-05","close":7940.0},{"date":"2022-10-06","close":8070.0},{"date":"2022-10-07","close":7860.0},{"date":"2022-10-11","close":7790.0},{"date":"2022-10-12","close":7780.0},{"date":"2022-10-13","close":7620.0},{"date":"2022-10-14","close":7740.0},{"date":"2022-10-17","close":7820.0},{"date":"2022-10-18","close":7870.0},{"date":"2022-10-19","close":8050.0},{"date":"2022-10-20","close":7570.0},{"date":"2022-10-21","close":6880.0},{"date":"2022-10-24","close":6820.0},{"date":"2022-10-25","close":6710.0},{"date":"2022-10-26","close":6600.0},{"date":"2022-10-27","close":6810.0},{"date":"2022-10-28","close":7000.0},{"date":"2022-10-31","close":6900.0},{"date":"2022-11-01","close":6900.0},{"date":"2022-11-02","close":6890.0},{"date":"2022-11-03","close":6840.0},{"date":"2022-11-04","close":6850.0},{"date":"2022-11-07","close":6940.0},{"date":"2022-11-08","close":6900.0},{"date":"2022-11-09","close":6850.0},{"date":"2022-11-10","close":6900.0},{"date":"2022-11-11","close":6920.0},{"date":"2022-11-14","close":6970.0},{"date":"2022-11-15","close":7260.0},{"date":"2022-11-16","close":7330.0},{"date":"2022-11-17","close":7300.0},{"date":"2022-11-18","close":7430.0},{"date":"2022-11-21","close":7150.0},{"date":"2022-11-22","close":7200.0},{"date":"2022-11-23","close":7330.0},{"date":"2022-11-24","close":7370.0},{"date":"2022-11-25","close":7340.0},{"date":"2022-11-28","close":7250.0},{"date":"2022-11-29","close":7250.0},{"date":"2022-11-30","close":7340.0},{"date":"2022-12-01","close":7390.0},{"date":"2022-12-02","close":7460.0},{"date":"2022-12-05","close":7590.0},{"date":"2022-12-06","close":7460.0},{"date":"2022-12-07","close":7470.0},{"date":"2022-12-08","close":7470.0},{"date":"2022-12-09","close":7600.0},{"date":"2022-12-12","close":7610.0},{"date":"2022-12-13","close":7590.0},{"date":"2022-12-14","close":7500.0},{"date":"2022-12-15","close":7600.0},{"date":"2022-12-16","close":7550.0},{"date":"2022-12-19","close":7600.0},{"date":"2022-12-20","close":7570.0},{"date":"2022-12-21","close":7540.0},{"date":"2022-12-22","close":7430.0},{"date":"2022-12-23","close":7460.0},{"date":"2022-12-26","close":7370.0},{"date":"2022-12-27","close":7400.0},{"date":"2022-12-28","close":7480.0},{"date":"2022-12-29","close":7410.0},{"date":"2023-01-02","close":7430.0},{"date":"2023-01-03","close":7560.0},{"date":"2023-01-04","close":7550.0},{"date":"2023-01-05","close":7540.0},{"date":"2023-01-06","close":7560.0},{"date":"2023-01-09","close":7580.0},{"date":"2023-01-10","close":7580.0},{"date":"2023-01-11","close":7590.0},{"date":"2023-01-12","close":7570.0},{"date":"2023-01-13","close":7590.0},{"date":"2023-01-16","close":7730.0},{"date":"2023-01-17","close":7840.0},{"date":"2023-01-18","close":7780.0},{"date":"2023-01-19","close":7860.0},{"date":"2023-01-20","close":7900.0},{"date":"2023-01-25","close":7900.0},{"date":"2023-01-26","close":7990.0},{"date":"2023-01-27","close":7990.0},{"date":"2023-01-30","close":7980.0},{"date":"2023-01-31","close":7960.0},{"date":"2023-02-01","close":7890.0},{"date":"2023-02-02","close":7880.0},{"date":"2023-02-03","close":7750.0},{"date":"2023-02-06","close":7980.0},{"date":"2023-02-07","close":7970.0},{"date":"2023-02-08","close":7820.0},{"date":"2023-02-09","close":7950.0},{"date":"2023-02-10","close":7910.0},{"date":"2023-02-13","close":7870.0},{"date":"2023-02-14","close":7850.0},{"date":"2023-02-15","close":7840.0},{"date":"2023-02-16","close":8000.0},{"date":"2023-02-17","close":7990.0},{"date":"2023-02-20","close":7980.0},{"date":"2023-02-21","close":7980.0},{"date":"2023-02-22","close":8000.0},{"date":"2023-02-23","close":8030.0},{"date":"2023-02-24","close":8250.0},{"date":"2023-02-27","close":8430.0},{"date":"2023-02-28","close":8260.0},{"date":"2023-03-02","close":8400.0},{"date":"2023-03-03","close":8290.0},{"date":"2023-03-06","close":8590.0},{"date":"2023-03-07","close":8400.0},{"date":"2023-03-08","close":8100.0},{"date":"2023-03-09","close":8190.0},{"date":"2023-03-10","close":7950.0},{"date":"2023-03-13","close":7970.0},{"date":"2023-03-14","close":7850.0},{"date":"2023-03-15","close":8250.0},{"date":"2023-03-16","close":8270.0},{"date":"2023-03-17","close":8400.0},{"date":"2023-03-20","close":8500.0},{"date":"2023-03-21","close":8360.0},{"date":"2023-03-22","close":8280.0},{"date":"2023-03-23","close":8340.0},{"date":"2023-03-24","close":8340.0},{"date":"2023-03-27","close":8580.0},{"date":"2023-03-28","close":8590.0},{"date":"2023-03-29","close":8670.0},{"date":"2023-03-30","close":8680.0},{"date":"2023-03-31","close":9270.0},{"date":"2023-04-03","close":9580.0},{"date":"2023-04-04","close":8990.0},{"date":"2023-04-05","close":9160.0},{"date":"2023-04-06","close":9320.0},{"date":"2023-04-07","close":9350.0},{"date":"2023-04-10","close":9150.0},{"date":"2023-04-11","close":9180.0},{"date":"2023-04-12","close":9300.0},{"date":"2023-04-13","close":9090.0},{"date":"2023-04-14","close":9770.0},{"date":"2023-04-17","close":9570.0},{"date":"2023-04-18","close":9900.0},{"date":"2023-04-19","close":10090.0},{"date":"2023-04-20","close":9800.0},{"date":"2023-04-21","close":9080.0},{"date":"2023-04-24","close":8750.0},{"date":"2023-04-25","close":9180.0},{"date":"2023-04-26","close":9170.0},{"date":"2023-04-27","close":9330.0},{"date":"2023-04-28","close":9030.0},{"date":"2023-05-02","close":9240.0},{"date":"2023-05-03","close":9260.0},{"date":"2023-05-04","close":8850.0},{"date":"2023-05-08","close":8900.0},{"date":"2023-05-09","close":9010.0},{"date":"2023-05-10","close":9190.0},{"date":"2023-05-11","close":9900.0},{"date":"2023-05-12","close":9800.0},{"date":"2023-05-15","close":9140.0},{"date":"2023-05-16","close":8860.0},{"date":"2023-05-17","close":8800.0},{"date":"2023-05-18","close":8850.0},{"date":"2023-05-19","close":8780.0},{"date":"2023-05-22","close":8710.0},{"date":"2023-05-23","close":8810.0},{"date":"2023-05-24","close":8730.0},{"date":"2023-05-25","close":8700.0},{"date":"2023-05-26","close":8750.0},{"date":"2023-05-30","close":8940.0},{"date":"2023-05-31","close":8780.0},{"date":"2023-06-01","close":8640.0},{"date":"2023-06-02","close":8700.0},{"date":"2023-06-05","close":8800.0},{"date":"2023-06-07","close":8960.0},{"date":"2023-06-08","close":9120.0},{"date":"2023-06-09","close":9240.0},{"date":"2023-06-12","close":9200.0},{"date":"2023-06-13","close":9200.0},{"date":"2023-06-14","close":9040.0},{"date":"2023-06-15","close":9000.0},{"date":"2023-06-16","close":8880.0},{"date":"2023-06-19","close":9000.0},{"date":"2023-06-20","close":8740.0},{"date":"2023-06-21","close":8640.0},{"date":"2023-06-22","close":8640.0},{"date":"2023-06-23","close":9370.0},{"date":"2023-06-26","close":8650.0},{"date":"2023-06-27","close":8270.0},{"date":"2023-06-28","close":8110.0},{"date":"2023-06-29","close":8100.0},{"date":"2023-06-30","close":8010.0},{"date":"2023-07-03","close":8400.0},{"date":"2023-07-04","close":8210.0},{"date":"2023-07-05","close":8090.0},{"date":"2023-07-06","close":8130.0},{"date":"2023-07-07","close":8130.0},{"date":"2023-07-10","close":8100.0},{"date":"2023-07-11","close":8140.0},{"date":"2023-07-12","close":8250.0},{"date":"2023-07-13","close":8280.0},{"date":"2023-07-14","close":8290.0},{"date":"2023-07-17","close":8300.0},{"date":"2023-07-18","close":8220.0},{"date":"2023-07-19","close":8240.0},{"date":"2023-07-20","close":8050.0},{"date":"2023-07-21","close":8050.0},{"date":"2023-07-24","close":7940.0},{"date":"2023-07-25","close":7670.0},{"date":"2023-07-26","close":7590.0},{"date":"2023-07-27","close":7590.0},{"date":"2023-07-28","close":7670.0},{"date":"2023-07-31","close":7670.0},{"date":"2023-08-01","close":7850.0},{"date":"2023-08-02","close":7820.0},{"date":"2023-08-03","close":7800.0},{"date":"2023-08-04","close":7910.0},{"date":"2023-08-07","close":8020.0},{"date":"2023-08-08","close":7840.0},{"date":"2023-08-09","close":7900.0},{"date":"2023-08-10","close":7920.0},{"date":"2023-08-11","close":7940.0},{"date":"2023-08-14","close":7980.0},{"date":"2023-08-16","close":7750.0},{"date":"2023-08-17","close":7690.0},{"date":"2023-08-18","close":7590.0},{"date":"2023-08-21","close":7700.0},{"date":"2023-08-22","close":7570.0},{"date":"2023-08-23","close":7560.0},{"date":"2023-08-24","close":7620.0},{"date":"2023-08-25","close":7540.0},{"date":"2023-08-28","close":7760.0},{"date":"2023-08-29","close":7690.0},{"date":"2023-08-30","close":7820.0},{"date":"2023-08-31","close":7660.0},{"date":"2023-09-01","close":7720.0},{"date":"2023-09-04","close":7690.0},{"date":"2023-09-05","close":7690.0},{"date":"2023-09-06","close":7690.0},{"date":"2023-09-07","close":7590.0},{"date":"2023-09-08","close":7710.0},{"date":"2023-09-11","close":7660.0},{"date":"2023-09-12","close":7570.0},{"date":"2023-09-13","close":7540.0},{"date":"2023-09-14","close":7440.0},{"date":"2023-09-15","close":7690.0},{"date":"2023-09-18","close":7640.0},{"date":"2023-09-19","close":7660.0},{"date":"2023-09-20","close":7760.0},{"date":"2023-09-21","close":7660.0},{"date":"2023-09-22","close":7720.0},{"date":"2023-09-25","close":7630.0},{"date":"2023-09-26","close":7730.0},{"date":"2023-09-27","close":7910.0},{"date":"2023-10-04","close":7780.0},{"date":"2023-10-05","close":7470.0},{"date":"2023-10-06","close":7680.0},{"date":"2023-10-10","close":7600.0},{"date":"2023-10-11","close":7600.0},{"date":"2023-10-12","close":7630.0},{"date":"2023-10-13","close":7640.0},{"date":"2023-10-16","close":7570.0},{"date":"2023-10-17","close":7630.0},{"date":"2023-10-18","close":7600.0},{"date":"2023-10-19","close":7590.0},{"date":"2023-10-20","close":7590.0},{"date":"2023-10-23","close":7500.0},{"date":"2023-10-24","close":7500.0},{"date":"2023-10-25","close":7450.0},{"date":"2023-10-26","close":7340.0},{"date":"2023-10-27","close":7390.0},{"date":"2023-10-30","close":7380.0},{"date":"2023-10-31","close":7370.0},{"date":"2023-11-01","close":7350.0},{"date":"2023-11-02","close":7420.0},{"date":"2023-11-03","close":7350.0},{"date":"2023-11-06","close":7340.0},{"date":"2023-11-07","close":7320.0},{"date":"2023-11-08","close":7330.0},{"date":"2023-11-09","close":7290.0},{"date":"2023-11-10","close":7300.0},{"date":"2023-11-13","close":7250.0},{"date":"2023-11-14","close":7220.0},{"date":"2023-11-15","close":7260.0},{"date":"2023-11-16","close":7200.0},{"date":"2023-11-17","close":7200.0},{"date":"2023-11-20","close":7220.0},{"date":"2023-11-21","close":7220.0},{"date":"2023-11-22","close":7230.0},{"date":"2023-11-23","close":7260.0},{"date":"2023-11-24","close":7260.0},{"date":"2023-11-27","close":7300.0},{"date":"2023-11-28","close":7380.0},{"date":"2023-11-29","close":7250.0},{"date":"2023-11-30","close":7370.0},{"date":"2023-12-01","close":7370.0},{"date":"2023-12-04","close":7400.0},{"date":"2023-12-05","close":7350.0},{"date":"2023-12-06","close":7350.0},{"date":"2023-12-07","close":7400.0},{"date":"2023-12-08","close":7500.0},{"date":"2023-12-11","close":7460.0},{"date":"2023-12-12","close":7420.0},{"date":"2023-12-13","close":7460.0},{"date":"2023-12-14","close":7460.0},{"date":"2023-12-15","close":7490.0},{"date":"2023-12-18","close":7520.0},{"date":"2023-12-19","close":7520.0},{"date":"2023-12-20","close":7520.0},{"date":"2023-12-21","close":7470.0},{"date":"2023-12-22","close":7480.0},{"date":"2023-12-26","close":7460.0},{"date":"2023-12-27","close":7540.0},{"date":"2023-12-28","close":7550.0},{"date":"2024-01-02","close":7530.0},{"date":"2024-01-03","close":7440.0},{"date":"2024-01-04","close":7460.0},{"date":"2024-01-05","close":7450.0},{"date":"2024-01-08","close":7500.0},{"date":"2024-01-09","close":7360.0},{"date":"2024-01-10","close":7260.0},{"date":"2024-01-11","close":7260.0},{"date":"2024-01-12","close":7310.0},{"date":"2024-01-15","close":7200.0},{"date":"2024-01-16","close":7070.0},{"date":"2024-01-17","close":6980.0},{"date":"2024-01-18","close":6930.0},{"date":"2024-01-19","close":7120.0},{"date":"2024-01-22","close":6980.0},{"date":"2024-01-23","close":6990.0},{"date":"2024-01-24","close":7060.0},{"date":"2024-01-25","close":7120.0},{"date":"2024-01-26","close":7200.0},{"date":"2024-01-29","close":7190.0},{"date":"2024-01-30","close":7200.0},{"date":"2024-01-31","close":7180.0},{"date":"2024-02-01","close":7170.0},{"date":"2024-02-02","close":7140.0},{"date":"2024-02-05","close":7130.0},{"date":"2024-02-06","close":7050.0},{"date":"2024-02-07","close":6980.0},{"date":"2024-02-08","close":7010.0},{"date":"2024-02-13","close":7020.0},{"date":"2024-02-14","close":7090.0},{"date":"2024-02-15","close":7090.0},{"date":"2024-02-16","close":7090.0},{"date":"2024-02-19","close":7040.0},{"date":"2024-02-20","close":6900.0},{"date":"2024-02-21","close":7000.0},{"date":"2024-02-22","close":6990.0},{"date":"2024-02-23","close":6900.0},{"date":"2024-02-26","close":6870.0},{"date":"2024-02-27","close":6800.0},{"date":"2024-02-28","close":6490.0},{"date":"2024-02-29","close":6560.0},{"date":"2024-03-04","close":6450.0},{"date":"2024-03-05","close":6400.0},{"date":"2024-03-06","close":6550.0},{"date":"2024-03-07","close":6880.0},{"date":"2024-03-08","close":6910.0},{"date":"2024-03-11","close":6940.0},{"date":"2024-03-12","close":6950.0},{"date":"2024-03-13","close":6950.0},{"date":"2024-03-14","close":7000.0},{"date":"2024-03-15","close":7000.0},{"date":"2024-03-18","close":7000.0},{"date":"2024-03-19","close":7020.0},{"date":"2024-03-20","close":7060.0},{"date":"2024-03-21","close":7110.0},{"date":"2024-03-22","close":7110.0},{"date":"2024-03-25","close":7090.0},{"date":"2024-03-26","close":7060.0},{"date":"2024-03-27","close":6830.0},{"date":"2024-03-28","close":6850.0},{"date":"2024-03-29","close":7140.0},{"date":"2024-04-01","close":7120.0},{"date":"2024-04-02","close":7100.0},{"date":"2024-04-03","close":7060.0},{"date":"2024-04-04","close":7100.0},{"date":"2024-04-05","close":7050.0},{"date":"2024-04-08","close":7050.0},{"date":"2024-04-09","close":7100.0},{"date":"2024-04-11","close":7070.0},{"date":"2024-04-12","close":7040.0},{"date":"2024-04-15","close":6970.0},{"date":"2024-04-16","close":6870.0},{"date":"2024-04-17","close":6900.0},{"date":"2024-04-18","close":6840.0},{"date":"2024-04-19","close":7000.0},{"date":"2024-04-22","close":6840.0},{"date":"2024-04-23","close":6890.0},{"date":"2024-04-24","close":6680.0},{"date":"2024-04-25","close":6750.0},{"date":"2024-04-26","close":6720.0},{"date":"2024-04-29","close":6700.0},{"date":"2024-04-30","close":6830.0},{"date":"2024-05-02","close":6860.0},{"date":"2024-05-03","close":6900.0},{"date":"2024-05-07","close":6810.0},{"date":"2024-05-08","close":6800.0},{"date":"2024-05-09","close":6830.0},{"date":"2024-05-10","close":6830.0},{"date":"2024-05-13","close":6800.0},{"date":"2024-05-14","close":6850.0},{"date":"2024-05-16","close":6810.0},{"date":"2024-05-17","close":6790.0},{"date":"2024-05-20","close":6790.0},{"date":"2024-05-21","close":6860.0},{"date":"2024-05-22","close":6830.0},{"date":"2024-05-23","close":6830.0},{"date":"2024-05-24","close":6900.0},{"date":"2024-05-27","close":6930.0},{"date":"2024-05-28","close":6890.0},{"date":"2024-05-29","close":6890.0},{"date":"2024-05-30","close":7000.0},{"date":"2024-05-31","close":6990.0},{"date":"2024-06-03","close":6990.0},{"date":"2024-06-04","close":6970.0},{"date":"2024-06-05","close":6900.0},{"date":"2024-06-07","close":6910.0},{"date":"2024-06-10","close":6960.0},{"date":"2024-06-11","close":7020.0},{"date":"2024-06-12","close":6950.0},{"date":"2024-06-13","close":7000.0},{"date":"2024-06-14","close":7000.0},{"date":"2024-06-17","close":7070.0},{"date":"2024-06-18","close":7080.0},{"date":"2024-06-19","close":7110.0},{"date":"2024-06-20","close":7040.0},{"date":"2024-06-21","close":7250.0},{"date":"2024-06-24","close":7150.0},{"date":"2024-06-25","close":6940.0},{"date":"2024-06-26","close":7070.0},{"date":"2024-06-27","close":7100.0},{"date":"2024-06-28","close":6990.0},{"date":"2024-07-01","close":7030.0},{"date":"2024-07-02","close":7020.0},{"date":"2024-07-03","close":7010.0},{"date":"2024-07-04","close":7030.0},{"date":"2024-07-05","close":7040.0},{"date":"2024-07-08","close":7090.0},{"date":"2024-07-09","close":7060.0},{"date":"2024-07-10","close":7060.0},{"date":"2024-07-11","close":7060.0},{"date":"2024-07-12","close":7060.0},{"date":"2024-07-15","close":7130.0},{"date":"2024-07-16","close":7170.0},{"date":"2024-07-17","close":7100.0},{"date":"2024-07-18","close":7100.0},{"date":"2024-07-19","close":7400.0},{"date":"2024-07-22","close":7190.0},{"date":"2024-07-23","close":7090.0},{"date":"2024-07-24","close":7090.0},{"date":"2024-07-25","close":7040.0},{"date":"2024-07-26","close":7000.0},{"date":"2024-07-29","close":7000.0},{"date":"2024-07-30","close":7000.0},{"date":"2024-07-31","close":7040.0},{"date":"2024-08-01","close":7020.0},{"date":"2024-08-02","close":7100.0},{"date":"2024-08-05","close":6980.0},{"date":"2024-08-06","close":6970.0},{"date":"2024-08-07","close":6930.0},{"date":"2024-08-08","close":6850.0},{"date":"2024-08-09","close":7000.0},{"date":"2024-08-12","close":6990.0},{"date":"2024-08-13","close":7000.0},{"date":"2024-08-14","close":6990.0},{"date":"2024-08-16","close":7000.0},{"date":"2024-08-19","close":6980.0},{"date":"2024-08-20","close":6900.0},{"date":"2024-08-21","close":6900.0},{"date":"2024-08-22","close":6910.0},{"date":"2024-08-23","close":6900.0},{"date":"2024-08-26","close":6820.0},{"date":"2024-08-27","close":6800.0},{"date":"2024-08-28","close":6760.0},{"date":"2024-08-29","close":6760.0},{"date":"2024-08-30","close":6780.0},{"date":"2024-09-02","close":6750.0},{"date":"2024-09-03","close":6380.0},{"date":"2024-09-04","close":6190.0},{"date":"2024-09-05","close":6100.0},{"date":"2024-09-06","close":6150.0},{"date":"2024-09-09","close":6200.0},{"date":"2024-09-10","close":6250.0},{"date":"2024-09-11","close":6290.0},{"date":"2024-09-12","close":6400.0},{"date":"2024-09-13","close":6550.0},{"date":"2024-09-19","close":6500.0},{"date":"2024-09-20","close":6490.0},{"date":"2024-09-23","close":6490.0},{"date":"2024-09-24","close":6370.0},{"date":"2024-09-25","close":6360.0},{"date":"2024-09-26","close":6350.0},{"date":"2024-09-27","close":6350.0},{"date":"2024-09-30","close":6280.0},{"date":"2024-10-02","close":6290.0},{"date":"2024-10-04","close":6290.0},{"date":"2024-10-07","close":6290.0},{"date":"2024-10-08","close":6350.0},{"date":"2024-10-10","close":6340.0},{"date":"2024-10-11","close":6360.0},{"date":"2024-10-14","close":6370.0},{"date":"2024-10-15","close":6350.0},{"date":"2024-10-16","close":6300.0},{"date":"2024-10-17","close":6320.0},{"date":"2024-10-18","close":6300.0},{"date":"2024-10-21","close":6300.0},{"date":"2024-10-22","close":6300.0},{"date":"2024-10-23","close":6350.0},{"date":"2024-10-24","close":6260.0},{"date":"2024-10-25","close":6250.0},{"date":"2024-10-28","close":6300.0},{"date":"2024-10-29","close":6300.0},{"date":"2024-10-30","close":6270.0},{"date":"2024-10-31","close":6400.0},{"date":"2024-11-01","close":6380.0},{"date":"2024-11-04","close":6380.0},{"date":"2024-11-05","close":6370.0},{"date":"2024-11-06","close":6360.0},{"date":"2024-11-07","close":6340.0},{"date":"2024-11-08","close":6160.0},{"date":"2024-11-11","close":6190.0},{"date":"2024-11-12","close":6170.0},{"date":"2024-11-13","close":6180.0},{"date":"2024-11-14","close":6360.0},{"date":"2024-11-15","close":6600.0},{"date":"2024-11-18","close":6590.0},{"date":"2024-11-19","close":6570.0},{"date":"2024-11-20","close":6560.0},{"date":"2024-11-21","close":6500.0},{"date":"2024-11-22","close":6450.0},{"date":"2024-11-25","close":6450.0},{"date":"2024-11-26","close":6420.0},{"date":"2024-11-27","close":6410.0},{"date":"2024-11-28","close":6570.0},{"date":"2024-11-29","close":6500.0},{"date":"2024-12-02","close":6470.0},{"date":"2024-12-03","close":6430.0},{"date":"2024-12-04","close":6400.0},{"date":"2024-12-05","close":6640.0},{"date":"2024-12-06","close":6600.0},{"date":"2024-12-09","close":6800.0},{"date":"2024-12-10","close":6900.0},{"date":"2024-12-11","close":6880.0},{"date":"2024-12-12","close":7000.0},{"date":"2024-12-13","close":6920.0},{"date":"2024-12-16","close":6870.0},{"date":"2024-12-17","close":6700.0},{"date":"2024-12-18","close":6830.0},{"date":"2024-12-19","close":6750.0},{"date":"2024-12-20","close":6790.0},{"date":"2024-12-23","close":6670.0},{"date":"2024-12-24","close":6730.0},{"date":"2024-12-26","close":6700.0},{"date":"2024-12-27","close":6700.0},{"date":"2024-12-30","close":6750.0},{"date":"2025-01-02","close":6650.0},{"date":"2025-01-03","close":6480.0},{"date":"2025-01-06","close":6640.0},{"date":"2025-01-07","close":6330.0},{"date":"2025-01-08","close":6420.0},{"date":"2025-01-09","close":6500.0},{"date":"2025-01-10","close":6480.0},{"date":"2025-01-13","close":6480.0},{"date":"2025-01-14","close":6450.0},{"date":"2025-01-15","close":6450.0},{"date":"2025-01-16","close":6600.0},{"date":"2025-01-17","close":6600.0},{"date":"2025-01-20","close":6550.0},{"date":"2025-01-21","close":6550.0},{"date":"2025-01-22","close":6420.0},{"date":"2025-01-23","close":6300.0},{"date":"2025-01-24","close":6410.0},{"date":"2025-01-31","close":6410.0},{"date":"2025-02-03","close":6500.0},{"date":"2025-02-04","close":6650.0},{"date":"2025-02-05","close":6680.0},{"date":"2025-02-06","close":6600.0},{"date":"2025-02-07","close":6600.0},{"date":"2025-02-10","close":6950.0},{"date":"2025-02-11","close":6900.0},{"date":"2025-02-12","close":6900.0},{"date":"2025-02-13","close":6930.0},{"date":"2025-02-14","close":6900.0},{"date":"2025-02-17","close":7050.0},{"date":"2025-02-18","close":7050.0},{"date":"2025-02-19","close":7050.0},{"date":"2025-02-20","close":6940.0},{"date":"2025-02-21","close":7010.0},{"date":"2025-02-24","close":6920.0},{"date":"2025-02-25","close":7010.0},{"date":"2025-02-26","close":6840.0},{"date":"2025-02-27","close":6840.0},{"date":"2025-02-28","close":6760.0},{"date":"2025-03-04","close":6690.0},{"date":"2025-03-05","close":7000.0},{"date":"2025-03-06","close":6900.0},{"date":"2025-03-07","close":6940.0},{"date":"2025-03-10","close":7000.0},{"date":"2025-03-11","close":6800.0},{"date":"2025-03-12","close":7030.0},{"date":"2025-03-13","close":6800.0},{"date":"2025-03-14","close":7100.0},{"date":"2025-03-17","close":7000.0},{"date":"2025-03-18","close":6960.0},{"date":"2025-03-19","close":6960.0},{"date":"2025-03-20","close":6920.0},{"date":"2025-03-21","close":6970.0},{"date":"2025-03-24","close":7070.0},{"date":"2025-03-25","close":6920.0},{"date":"2025-03-26","close":6810.0},{"date":"2025-03-27","close":6770.0},{"date":"2025-03-28","close":6810.0},{"date":"2025-03-31","close":6730.0},{"date":"2025-04-01","close":6780.0},{"date":"2025-04-02","close":6750.0},{"date":"2025-04-03","close":6450.0},{"date":"2025-04-04","close":6580.0},{"date":"2025-04-07","close":6600.0},{"date":"2025-04-08","close":6730.0},{"date":"2025-04-09","close":6750.0},{"date":"2025-04-10","close":6820.0},{"date":"2025-04-11","close":6820.0},{"date":"2025-04-14","close":7090.0},{"date":"2025-04-15","close":7030.0},{"date":"2025-04-16","close":7010.0},{"date":"2025-04-17","close":6970.0},{"date":"2025-04-18","close":7100.0},{"date":"2025-04-21","close":7000.0},{"date":"2025-04-22","close":7150.0},{"date":"2025-04-23","close":7010.0},{"date":"2025-04-24","close":7120.0},{"date":"2025-04-25","close":7130.0},{"date":"2025-04-28","close":7040.0},{"date":"2025-04-29","close":7040.0},{"date":"2025-04-30","close":7120.0},{"date":"2025-05-02","close":7100.0},{"date":"2025-05-07","close":6980.0},{"date":"2025-05-08","close":7060.0},{"date":"2025-05-09","close":7130.0},{"date":"2025-05-12","close":7140.0},{"date":"2025-05-13","close":7140.0},{"date":"2025-05-14","close":7150.0},{"date":"2025-05-15","close":7150.0},{"date":"2025-05-16","close":7140.0},{"date":"2025-05-19","close":7150.0},{"date":"2025-05-20","close":7200.0},{"date":"2025-05-21","close":7210.0},{"date":"2025-05-22","close":7190.0},{"date":"2025-05-23","close":7230.0},{"date":"2025-05-26","close":7160.0},{"date":"2025-05-27","close":7180.0},{"date":"2025-05-28","close":7240.0},{"date":"2025-05-29","close":7220.0},{"date":"2025-05-30","close":7310.0},{"date":"2025-06-02","close":7240.0},{"date":"2025-06-04","close":7400.0},{"date":"2025-06-05","close":7450.0},{"date":"2025-06-09","close":7460.0},{"date":"2025-06-10","close":7630.0},{"date":"2025-06-11","close":7810.0},{"date":"2025-06-12","close":8000.0},{"date":"2025-06-13","close":7680.0},{"date":"2025-06-16","close":7880.0},{"date":"2025-06-17","close":7990.0},{"date":"2025-06-18","close":8200.0},{"date":"2025-06-19","close":7960.0},{"date":"2025-06-20","close":8030.0},{"date":"2025-06-23","close":8020.0},{"date":"2025-06-24","close":8020.0},{"date":"2025-06-25","close":8000.0},{"date":"2025-06-26","close":7800.0},{"date":"2025-06-27","close":7720.0},{"date":"2025-06-30","close":7760.0},{"date":"2025-07-01","close":7880.0},{"date":"2025-07-02","close":7720.0},{"date":"2025-07-03","close":7480.0},{"date":"2025-07-04","close":7610.0},{"date":"2025-07-07","close":7600.0},{"date":"2025-07-08","close":7440.0},{"date":"2025-07-09","close":7560.0},{"date":"2025-07-10","close":7570.0},{"date":"2025-07-11","close":7700.0},{"date":"2025-07-14","close":7680.0},{"date":"2025-07-15","close":7690.0},{"date":"2025-07-16","close":7670.0},{"date":"2025-07-17","close":7760.0},{"date":"2025-07-18","close":7500.0},{"date":"2025-07-21","close":7590.0},{"date":"2025-07-22","close":7790.0},{"date":"2025-07-23","close":7660.0},{"date":"2025-07-24","close":7850.0},{"date":"2025-07-25","close":7900.0},{"date":"2025-07-28","close":7940.0},{"date":"2025-07-29","close":7940.0},{"date":"2025-07-30","close":7960.0},{"date":"2025-07-31","close":7950.0},{"date":"2025-08-01","close":7720.0},{"date":"2025-08-04","close":7720.0},{"date":"2025-08-05","close":7830.0},{"date":"2025-08-06","close":7850.0},{"date":"2025-08-07","close":7800.0},{"date":"2025-08-08","close":7880.0},{"date":"2025-08-11","close":7950.0},{"date":"2025-08-12","close":7790.0},{"date":"2025-08-13","close":7650.0},{"date":"2025-08-14","close":7660.0},{"date":"2025-08-18","close":7450.0},{"date":"2025-08-19","close":7510.0},{"date":"2025-08-20","close":7410.0},{"date":"2025-08-21","close":7570.0},{"date":"2025-08-22","close":7540.0},{"date":"2025-08-25","close":7700.0},{"date":"2025-08-26","close":7710.0},{"date":"2025-08-27","close":7710.0},{"date":"2025-08-28","close":7710.0},{"date":"2025-08-29","close":7670.0},{"date":"2025-09-01","close":7790.0},{"date":"2025-09-02","close":7840.0},{"date":"2025-09-03","close":7700.0},{"date":"2025-09-04","close":7760.0},{"date":"2025-09-05","close":7900.0},{"date":"2025-09-08","close":7710.0},{"date":"2025-09-09","close":7760.0},{"date":"2025-09-10","close":7700.0},{"date":"2025-09-11","close":7700.0},{"date":"2025-09-12","close":7700.0},{"date":"2025-09-15","close":7670.0},{"date":"2025-09-16","close":7620.0},{"date":"2025-09-17","close":7720.0},{"date":"2025-09-18","close":7730.0},{"date":"2025-09-19","close":7720.0},{"date":"2025-09-22","close":7690.0},{"date":"2025-09-23","close":7770.0},{"date":"2025-09-24","close":7790.0},{"date":"2025-09-25","close":7750.0},{"date":"2025-09-26","close":7770.0},{"date":"2025-09-29","close":7670.0},{"date":"2025-09-30","close":7940.0},{"date":"2025-10-01","close":7800.0},{"date":"2025-10-02","close":7900.0},{"date":"2025-10-10","close":7990.0},{"date":"2025-10-13","close":7910.0},{"date":"2025-10-14","close":7680.0},{"date":"2025-10-15","close":7710.0},{"date":"2025-10-16","close":7760.0},{"date":"2025-10-17","close":7750.0},{"date":"2025-10-20","close":7730.0},{"date":"2025-10-21","close":7710.0},{"date":"2025-10-22","close":7710.0},{"date":"2025-10-23","close":7700.0},{"date":"2025-10-24","close":7680.0},{"date":"2025-10-27","close":7590.0},{"date":"2025-10-28","close":7710.0},{"date":"2025-10-29","close":7620.0},{"date":"2025-10-30","close":7480.0},{"date":"2025-10-31","close":7500.0},{"date":"2025-11-03","close":7890.0},{"date":"2025-11-04","close":7600.0},{"date":"2025-11-05","close":7600.0},{"date":"2025-11-06","close":7340.0},{"date":"2025-11-07","close":7400.0},{"date":"2025-11-10","close":7250.0},{"date":"2025-11-11","close":7100.0},{"date":"2025-11-12","close":7340.0},{"date":"2025-11-13","close":7300.0},{"date":"2025-11-14","close":7470.0},{"date":"2025-11-17","close":7510.0},{"date":"2025-11-18","close":7350.0},{"date":"2025-11-19","close":7500.0},{"date":"2025-11-20","close":7160.0},{"date":"2025-11-21","close":7090.0},{"date":"2025-11-24","close":7090.0},{"date":"2025-11-25","close":7250.0},{"date":"2025-11-26","close":6990.0},{"date":"2025-11-27","close":7000.0},{"date":"2025-11-28","close":7280.0},{"date":"2025-12-01","close":6850.0},{"date":"2025-12-02","close":7010.0},{"date":"2025-12-03","close":7030.0},{"date":"2025-12-04","close":6950.0},{"date":"2025-12-05","close":6970.0},{"date":"2025-12-08","close":6860.0},{"date":"2025-12-09","close":6950.0},{"date":"2025-12-10","close":6830.0},{"date":"2025-12-11","close":6690.0},{"date":"2025-12-12","close":6540.0},{"date":"2025-12-15","close":6850.0},{"date":"2025-12-16","close":6860.0},{"date":"2025-12-17","close":6890.0},{"date":"2025-12-18","close":7000.0},{"date":"2025-12-19","close":6980.0},{"date":"2025-12-22","close":7040.0},{"date":"2025-12-23","close":6910.0},{"date":"2025-12-24","close":7040.0},{"date":"2025-12-26","close":7180.0},{"date":"2025-12-29","close":7040.0},{"date":"2025-12-30","close":7140.0},{"date":"2026-01-02","close":7240.0},{"date":"2026-01-05","close":7340.0},{"date":"2026-01-06","close":7280.0},{"date":"2026-01-07","close":7430.0},{"date":"2026-01-08","close":7300.0},{"date":"2026-01-09","close":7220.0},{"date":"2026-01-12","close":7200.0},{"date":"2026-01-13","close":7080.0},{"date":"2026-01-14","close":6980.0},{"date":"2026-01-15","close":7200.0},{"date":"2026-01-16","close":7200.0},{"date":"2026-01-19","close":7300.0},{"date":"2026-01-20","close":7270.0},{"date":"2026-01-21","close":7080.0},{"date":"2026-01-22","close":7120.0},{"date":"2026-01-23","close":7300.0},{"date":"2026-01-26","close":7280.0},{"date":"2026-01-27","close":7280.0},{"date":"2026-01-28","close":7350.0},{"date":"2026-01-29","close":7080.0},{"date":"2026-01-30","close":7340.0},{"date":"2026-02-02","close":7100.0},{"date":"2026-02-03","close":7340.0},{"date":"2026-02-04","close":7570.0},{"date":"2026-02-05","close":7600.0},{"date":"2026-02-06","close":8000.0},{"date":"2026-02-09","close":8060.0},{"date":"2026-02-10","close":7900.0},{"date":"2026-02-11","close":7900.0},{"date":"2026-02-12","close":7870.0},{"date":"2026-02-13","close":7730.0},{"date":"2026-02-19","close":7470.0},{"date":"2026-02-20","close":7490.0},{"date":"2026-02-23","close":7770.0},{"date":"2026-02-24","close":7800.0},{"date":"2026-02-25","close":7590.0},{"date":"2026-02-26","close":7600.0},{"date":"2026-02-27","close":7590.0},{"date":"2026-03-03","close":7170.0},{"date":"2026-03-04","close":6810.0},{"date":"2026-03-05","close":6760.0},{"date":"2026-03-06","close":6750.0},{"date":"2026-03-09","close":6690.0},{"date":"2026-03-10","close":6600.0},{"date":"2026-03-11","close":6790.0},{"date":"2026-03-12","close":7050.0},{"date":"2026-03-13","close":6310.0},{"date":"2026-03-16","close":6340.0},{"date":"2026-03-17","close":6450.0},{"date":"2026-03-18","close":6620.0},{"date":"2026-03-19","close":6450.0},{"date":"2026-03-20","close":6620.0},{"date":"2026-03-23","close":6590.0},{"date":"2026-03-24","close":6570.0},{"date":"2026-03-25","close":6620.0},{"date":"2026-03-26","close":6440.0},{"date":"2026-03-27","close":6300.0},{"date":"2026-03-30","close":6270.0},{"date":"2026-03-31","close":6250.0},{"date":"2026-04-01","close":6500.0},{"date":"2026-04-02","close":6550.0},{"date":"2026-04-03","close":6550.0},{"date":"2026-04-06","close":6580.0},{"date":"2026-04-07","close":6500.0},{"date":"2026-04-08","close":7000.0},{"date":"2026-04-09","close":9100.0},{"date":"2026-04-10","close":11830.0},{"date":"2026-04-13","close":15370.0},{"date":"2026-04-14","close":14440.0},{"date":"2026-04-15","close":13510.0},{"date":"2026-04-16","close":10750.0},{"date":"2026-04-17","close":11210.0},{"date":"2026-04-20","close":10910.0},{"date":"2026-04-21","close":11230.0},{"date":"2026-04-22","close":11000.0},{"date":"2026-04-23","close":10320.0},{"date":"2026-04-24","close":10150.0},{"date":"2026-04-27","close":10300.0},{"date":"2026-04-28","close":9840.0},{"date":"2026-04-29","close":10120.0},{"date":"2026-04-30","close":9610.0},{"date":"2026-05-04","close":9660.0},{"date":"2026-05-06","close":9540.0},{"date":"2026-05-07","close":9360.0},{"date":"2026-05-08","close":9220.0},{"date":"2026-05-11","close":9730.0},{"date":"2026-05-12","close":9300.0},{"date":"2026-05-13","close":8940.0},{"date":"2026-05-14","close":8900.0},{"date":"2026-05-15","close":8550.0},{"date":"2026-05-18","close":8290.0},{"date":"2026-05-19","close":8000.0},{"date":"2026-05-20","close":8060.0},{"date":"2026-05-21","close":7930.0},{"date":"2026-05-22","close":8220.0},{"date":"2026-05-26","close":8240.0},{"date":"2026-05-27","close":7610.0},{"date":"2026-05-28","close":7560.0},{"date":"2026-05-29","close":7270.0},{"date":"2026-06-01","close":6950.0},{"date":"2026-06-02","close":6680.0},{"date":"2026-06-04","close":7060.0},{"date":"2026-06-05","close":7150.0},{"date":"2026-06-08","close":6330.0},{"date":"2026-06-09","close":6810.0},{"date":"2026-06-10","close":6740.0},{"date":"2026-06-11","close":6540.0},{"date":"2026-06-12","close":6740.0},{"date":"2026-06-15","close":7000.0},{"date":"2026-06-16","close":7000.0},{"date":"2026-06-17","close":6870.0},{"date":"2026-06-18","close":6700.0},{"date":"2026-06-19","close":6800.0},{"date":"2026-06-22","close":6730.0},{"date":"2026-06-23","close":6450.0},{"date":"2026-06-24","close":6420.0},{"date":"2026-06-25","close":6450.0},{"date":"2026-06-26","close":6040.0},{"date":"2026-06-29","close":6180.0},{"date":"2026-06-30","close":6020.0},{"date":"2026-07-01","close":6100.0},{"date":"2026-07-02","close":5700.0},{"date":"2026-07-03","close":5890.0},{"date":"2026-07-06","close":6180.0},{"date":"2026-07-07","close":6290.0},{"date":"2026-07-08","close":6080.0},{"date":"2026-07-09","close":6100.0},{"date":"2026-07-10","close":7000.0},{"date":"2026-07-13","close":6040.0},{"date":"2026-07-14","close":6400.0},{"date":"2026-07-15","close":6540.0},{"date":"2026-07-16","close":6390.0},{"date":"2026-07-20","close":5940.0},{"date":"2026-07-21","close":6240.0},{"date":"2026-07-22","close":6090.0},{"date":"2026-07-23","close":6120.0},{"date":"2026-07-24","close":6270.0},{"date":"2026-07-27","close":6330.0},{"date":"2026-07-28","close":6330.0},{"date":"2026-07-29","close":6000.0},{"date":"2026-07-30","close":5990.0},{"date":"2026-07-31","close":6300.0},{"date":"2026-08-03","close":6370.0},{"date":"2026-08-04","close":6430.0},{"date":"2026-08-05","close":6610.0},{"date":"2026-08-06","close":6600.0},{"date":"2026-08-07","close":6500.0},{"date":"2026-08-10","close":6610.0},{"date":"2026-08-11","close":6600.0},{"date":"2026-08-12","close":6430.0},{"date":"2026-08-13","close":6420.0},{"date":"2026-08-14","close":6630.0},{"date":"2026-08-18","close":6400.0},{"date":"2026-08-19","close":6110.0},{"date":"2026-08-20","close":6200.0},{"date":"2026-08-21","close":6040.0},{"date":"2026-08-24","close":5850.0},{"date":"2026-08-25","close":5850.0},{"date":"2026-08-26","close":6250.0},{"date":"2026-08-27","close":5920.0},{"date":"2026-08-28","close":5990.0},{"date":"2026-08-31","close":5890.0},{"date":"2026-09-01","close":5950.0},{"date":"2026-09-02","close":5900.0},{"date":"2026-09-03","close":5910.0},{"date":"2026-09-04","close":5910.0},{"date":"2026-09-07","close":5890.0},{"date":"2026-09-08","close":5880.0},{"date":"2026-09-09","close":5810.0},{"date":"2026-09-10","close":5850.0},{"date":"2026-09-11","close":5880.0},{"date":"2026-09-14","close":5830.0},{"date":"2026-09-15","close":5990.0},{"date":"2026-09-16","close":5910.0},{"date":"2026-09-17","close":5880.0},{"date":"2026-09-18","close":5760.0},{"date":"2026-09-21","close":5780.0},{"date":"2026-09-22","close":5600.0},{"date":"2026-09-23","close":5730.0},{"date":"2026-09-28","close":5750.0},{"date":"2026-09-29","close":5370.0},{"date":"2026-09-30","close":5160.0},{"date":"2026-10-01","close":5290.0},{"date":"2026-10-02","close":5350.0},{"date":"2026-10-06","close":5540.0},{"date":"2026-10-07","close":5440.0},{"date":"2026-10-08","close":5470.0},{"date":"2026-10-12","close":5130.0},{"date":"2026-10-13","close":4860.0},{"date":"2026-10-14","close":5060.0},{"date":"2026-10-15","close":4995.0},{"date":"2026-10-16","close":5220.0},{"date":"2026-10-19","close":5180.0},{"date":"2026-10-20","close":5030.0},{"date":"2026-10-21","close":5100.0},{"date":"2026-10-22","close":5000.0},{"date":"2026-10-23","close":5050.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-437.0,"foreign_net":437.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":3329.0,"foreign_net":-3329.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-515.0,"foreign_net":515.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-506.0,"foreign_net":506.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-946.0,"foreign_net":946.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-488.0,"foreign_net":488.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-148.0,"foreign_net":148.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-258.0,"foreign_net":318.0,"institution_net":-60.0},{"date":"2026-10-12","retail_net":203.0,"foreign_net":-263.0,"institution_net":60.0},{"date":"2026-10-08","retail_net":-213.0,"foreign_net":268.0,"institution_net":-55.0},{"date":"2026-10-07","retail_net":-115.0,"foreign_net":115.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":644.0,"foreign_net":-699.0,"institution_net":55.0},{"date":"2026-10-02","retail_net":311.0,"foreign_net":-311.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-519.0,"foreign_net":519.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-1233.0,"foreign_net":1233.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":607.0,"foreign_net":-607.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":55.0,"foreign_net":-55.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-189.0,"foreign_net":189.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-932.0,"foreign_net":932.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":178.0,"foreign_net":-178.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":321.0,"foreign_net":-321.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":544.0,"foreign_net":-544.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-42.0,"foreign_net":42.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":459.0,"foreign_net":-459.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-268.0,"foreign_net":268.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-231.0,"foreign_net":231.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-326.0,"foreign_net":326.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":10.0,"foreign_net":-10.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-421.0,"foreign_net":421.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-181.0,"foreign_net":181.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":-437.0,"foreign_net":437.0,"institution_net":0},"d3":{"retail_net":2377.0,"foreign_net":-2377.0,"institution_net":0},"d7":{"retail_net":289.0,"foreign_net":-289.0,"institution_net":0},"d14":{"retail_net":342.0,"foreign_net":-342.0,"institution_net":0.0},"d30":{"retail_net":-1307.0,"foreign_net":1307.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 -925.00, 기관 순매수 0.00. 30일 누적: 외국인 1307.00, 기관 0.00.","foreign_flow":-925.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":5000.0,"low_30d":4700.0,"support":4880.0,"high_30d":6500.0,"change_1d":0.0,"change_7d":-2.5,"change_30d":-14.1,"resistance":6320.0,"position_in_range":17.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.46,"per":null,"quarter":"2024-Q2"},{"pbr":3.16,"per":null,"quarter":"2024-Q3"},{"pbr":3.0,"per":34.29,"quarter":"2024-Q4"},{"pbr":3.02,"per":18.21,"quarter":"2025-Q1"},{"pbr":3.41,"per":13.72,"quarter":"2025-Q2"},{"pbr":3.28,"per":9.81,"quarter":"2025-Q3"},{"pbr":2.87,"per":18.51,"quarter":"2025-Q4"},{"pbr":2.58,"per":21.7,"quarter":"2026-Q1"},{"pbr":2.51,"per":44.24,"quarter":"2026-Q2"},{"pbr":0.94,"per":null,"quarter":"현재"}],"timeline":[{"close":6990.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":6280.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6750.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6730.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":7760.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":7940.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7140.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6250.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":6020.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.03,"pbr_5y_low":2.51,"per_5y_avg":22.93,"per_5y_low":9.81,"current_pbr":0.94,"current_per":null,"pbr_5y_high":3.46,"per_5y_high":44.24,"pbr_5y_median":3.02,"per_5y_median":18.51,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 21% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +21.1%"},"momentum":{"grade":"D","reason":"RSI 46"},"valuation":{"grade":"C","reason":"적자 (EPS -52, PBR 0.95x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.91,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.98,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.22,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.07,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":42.67,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":4.4,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.7,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.46,"per":null,"close":6990.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.16,"per":null,"close":6280.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.0,"per":34.29,"close":6750.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.02,"per":18.21,"close":6730.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.41,"per":13.72,"close":7760.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.28,"per":9.81,"close":7940.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.87,"per":18.51,"close":7140.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.58,"per":21.7,"close":6250.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.51,"per":44.24,"close":6020.0,"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":"0.9배"},{"label":"ROE","value":"-1.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-52.0,"pbr":null,"per":null,"roa":-0.009121049521229255,"roe":-0.009785602031095464,"revenue":3453739707.0,"market_cap":null,"net_income":-341072524.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.4266555814884981,"total_assets":37393999803.0,"total_equity":34854526366.0,"profit_margin":-0.09875455388508814,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-554735826.0,"operating_margin":-0.1606188865002385},{"eps":-140.11,"pbr":2.03,"per":29.09,"roa":-0.02344944354256333,"roe":-0.025994379492145645,"revenue":2850923726.0,"market_cap":73300000000.0,"net_income":-914887754.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3885131744839953,"total_assets":39015328971.0,"total_equity":35195598890.0,"profit_margin":-0.3209092357176588,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1117793617.0,"operating_margin":-0.3920812075068472},{"eps":155.16,"pbr":null,"per":null,"roa":0.02474614529387711,"roe":0.028057790746177792,"revenue":7407517179.0,"market_cap":null,"net_income":1013180478.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.42598045711531923,"total_assets":40942961660.0,"total_equity":36110486644.0,"profit_margin":0.1367773376040658,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1433077145.0,"operating_margin":0.19346254762158546},{"eps":173.04,"pbr":null,"per":null,"roa":0.030201026433019505,"roe":0.03216682270457566,"revenue":5182203554.0,"market_cap":null,"net_income":1129960958.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5378959448338181,"total_assets":37414654118.0,"total_equity":35128149534.0,"profit_margin":0.2180464248896233,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1070621755.0,"operating_margin":0.20659585132923167},{"eps":99.96,"pbr":null,"per":null,"roa":0.01847176286218621,"roe":0.019772848905480946,"revenue":3601703111.0,"market_cap":null,"net_income":652771656.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5061934348313919,"total_assets":35338893254.0,"total_equity":33013535840.0,"profit_margin":0.1812397179563088,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":582795079.0,"operating_margin":0.16181097137631342},{"eps":-42.4,"pbr":null,"per":null,"roa":-0.00802375186527906,"roe":-0.00855530615488014,"revenue":2997681803.0,"market_cap":null,"net_income":-276856245.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4494549070056853,"total_assets":34504587087.0,"total_equity":32360764184.0,"profit_margin":-0.09235678207170943,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-474017854.0,"operating_margin":-0.15812814206151418},{"eps":578.45,"pbr":null,"per":null,"roa":0.10493573906880661,"roe":0.11573450755140528,"revenue":10535311315.0,"market_cap":null,"net_income":3777298928.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4939432555344474,"total_assets":35996305563.0,"total_equity":32637620429.0,"profit_margin":0.35853700142889416,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3751544532.0,"operating_margin":0.3560924228844205},{"eps":-70.23,"pbr":null,"per":null,"roa":-0.014672305007168391,"roe":-0.015890702672321556,"revenue":2163008669.0,"market_cap":null,"net_income":-458610788.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4978248332669997,"total_assets":31256901201.0,"total_equity":28860321501.0,"profit_margin":-0.2120244798704503,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-660465381.0,"operating_margin":-0.30534569299962433},{"eps":-96.19,"pbr":null,"per":null,"roa":-0.019909115708208514,"roe":-0.02143143359822269,"revenue":2546353434.0,"market_cap":null,"net_income":-628114299.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3908951757087465,"total_assets":31549080743.0,"total_equity":29308086000.0,"profit_margin":-0.24667208040060318,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1055549075.0,"operating_margin":-0.4145336075133394},{"eps":-215.2,"pbr":null,"per":null,"roa":-0.04392921699379926,"roe":-0.04696653335344362,"revenue":1955390647.0,"market_cap":null,"net_income":-1405233957.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.348987172484926,"total_assets":31988595590.0,"total_equity":29919899483.0,"profit_margin":-0.7186461483570756,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1650383356.0,"operating_margin":-0.844017208802779},{"eps":188.19,"pbr":null,"per":null,"roa":0.03588611958718015,"roe":0.03925709130336016,"revenue":7315470977.0,"market_cap":null,"net_income":1228856242.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.5022559289144727,"total_assets":34243218719.0,"total_equity":31302783808.0,"profit_margin":0.1679804684980025,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1799136804.0,"operating_margin":0.24593588159347843},{"eps":-91.0,"pbr":null,"per":null,"roa":-0.017883309471011122,"roe":-0.01933283838094905,"revenue":2570048773.0,"market_cap":null,"net_income":-580934484.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4460667688659463,"total_assets":32484730242.0,"total_equity":30049104666.0,"profit_margin":-0.22604025655197166,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-796917681.0,"operating_margin":-0.3100788161579376}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":196.83,"per":34.29,"date":"2024-12","close":6750.0,"source":"reported"},{"eps":196.83,"per":32.57,"date":"2025-01","close":6410.0,"source":"reported"},{"eps":196.83,"per":34.34,"date":"2025-02","close":6760.0,"source":"reported"},{"eps":369.63,"per":18.21,"date":"2025-03","close":6730.0,"source":"reported"},{"eps":369.63,"per":19.26,"date":"2025-04","close":7120.0,"source":"reported"},{"eps":369.63,"per":19.78,"date":"2025-05","close":7310.0,"source":"reported"},{"eps":565.78,"per":13.72,"date":"2025-06","close":7760.0,"source":"reported"},{"eps":565.78,"per":14.05,"date":"2025-07","close":7950.0,"source":"reported"},{"eps":565.78,"per":13.56,"date":"2025-08","close":7670.0,"source":"reported"},{"eps":809.05,"per":9.81,"date":"2025-09","close":7940.0,"source":"reported"},{"eps":809.05,"per":9.27,"date":"2025-10","close":7500.0,"source":"reported"},{"eps":809.05,"per":9.0,"date":"2025-11","close":7280.0,"source":"reported"},{"eps":385.76,"per":18.51,"date":"2025-12","close":7140.0,"source":"reported"},{"eps":385.76,"per":19.03,"date":"2026-01","close":7340.0,"source":"reported"},{"eps":385.76,"per":19.68,"date":"2026-02","close":7590.0,"source":"reported"},{"eps":288.05,"per":21.7,"date":"2026-03","close":6250.0,"source":"reported"},{"eps":288.05,"per":33.36,"date":"2026-04","close":9610.0,"source":"reported"},{"eps":288.05,"per":25.24,"date":"2026-05","close":7270.0,"source":"reported"},{"eps":136.09,"per":44.24,"date":"2026-06","close":6020.0,"source":"reported"},{"eps":136.09,"per":46.29,"date":"2026-07","close":6300.0,"source":"reported"},{"eps":136.09,"per":43.28,"date":"2026-08","close":5890.0,"source":"reported"},{"eps":136.09,"per":37.92,"date":"2026-09","close":5160.0,"source":"reported"},{"eps":136.09,"per":37.11,"date":"2026-10","close":5050.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":24.97,"std":11.62,"count":23,"current":37.11,"lower_1sd":13.34,"upper_1sd":36.59},"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":"네이블","phase":"above-fold","symbol_resolved":true}