{"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":"2026-10-23T09:49:29.028901+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-71.0,"direction":"higher_better","percentile":15},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":80.2,"direction":"higher_better","percentile":86}],"summary":"매출 -71.0%","percentile":50},"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":40.7,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-15.5,"direction":"higher_better","percentile":29}],"summary":"RSI 41","percentile":33},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -113원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -113, PBR 1.19x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-2.07,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-8.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-8.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -2.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.02,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.23,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-7.1,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.0x, 순차입금비율 1.2x","percentile":31}},"signals":[],"summary":"이스트소프트(047560)은 Technology 섹터 KR 시장 종목입니다, 시가총액 768.51억. 현재가 6,540원, 전일 대비 -4.1%, 30일 -15.5%. ROE -2.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.75만, 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":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-207.71338337577072,"grade":"D","trend":"하락","atr_14":630.0,"rsi_14":40.68241469816273,"sma_20":7464.0,"sma_60":7705.666666666667,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 40.7로 중립 구간입니다. MACD(-207.71)가 시그널선(-135.16)을 하회합니다(데드크로스). 현재가가 SMA20(7464)과 SMA60(7706) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6681~8247 (현재 위치 -9%).","bb_lower":6681.148800856766,"bb_upper":8246.851199143235,"macd_signal":-135.15689450064906},"change_pct":-5.28,"chart_data":[{"date":"2024-10-23","open":12230,"high":12630,"low":12020,"close":12470,"volume":62273,"rsi_14":31.12,"sma_20":13663.0,"sma_60":13877.17,"sma_120":17740.08},{"date":"2024-10-24","open":12300,"high":12340,"low":12030,"close":12080,"volume":47450,"rsi_14":30.8,"sma_20":13627.5,"sma_60":13811.83,"sma_120":17636.58},{"date":"2024-10-25","open":12200,"high":13400,"low":11990,"close":12160,"volume":174092,"rsi_14":32.11,"sma_20":13590.0,"sma_60":13755.33,"sma_120":17542.08},{"date":"2024-10-28","open":12070,"high":12640,"low":12070,"close":12500,"volume":45712,"rsi_14":24.6,"sma_20":13496.0,"sma_60":13709.0,"sma_120":17449.58},{"date":"2024-10-29","open":12560,"high":12690,"low":12150,"close":12440,"volume":47180,"rsi_14":26.78,"sma_20":13353.0,"sma_60":13663.0,"sma_120":17354.08},{"date":"2024-10-30","open":12440,"high":13380,"low":12430,"close":12940,"volume":227798,"rsi_14":38.78,"sma_20":13239.5,"sma_60":13621.67,"sma_120":17265.25},{"date":"2024-10-31","open":12740,"high":13140,"low":12560,"close":13090,"volume":116070,"rsi_14":43.07,"sma_20":13179.5,"sma_60":13589.67,"sma_120":17178.5},{"date":"2024-11-01","open":12810,"high":13000,"low":12600,"close":12710,"volume":56181,"rsi_14":39.64,"sma_20":13117.5,"sma_60":13552.33,"sma_120":17076.5},{"date":"2024-11-04","open":12720,"high":13210,"low":12720,"close":12870,"volume":81686,"rsi_14":40.72,"sma_20":13065.0,"sma_60":13509.33,"sma_120":16974.17},{"date":"2024-11-05","open":12730,"high":13140,"low":12730,"close":13060,"volume":54504,"rsi_14":47.29,"sma_20":12980.5,"sma_60":13485.0,"sma_120":16863.83},{"date":"2024-11-06","open":13180,"high":14070,"low":13060,"close":13540,"volume":477365,"rsi_14":55.83,"sma_20":12941.0,"sma_60":13512.33,"sma_120":16743.33},{"date":"2024-11-07","open":13630,"high":13920,"low":13100,"close":13770,"volume":171695,"rsi_14":63.26,"sma_20":12936.5,"sma_60":13530.17,"sma_120":16633.5},{"date":"2024-11-08","open":13840,"high":15800,"low":13700,"close":15370,"volume":1076594,"rsi_14":71.58,"sma_20":13022.5,"sma_60":13578.0,"sma_120":16543.67},{"date":"2024-11-11","open":15100,"high":15380,"low":14560,"close":14990,"volume":317923,"rsi_14":76.69,"sma_20":13091.0,"sma_60":13625.67,"sma_120":16436.5},{"date":"2024-11-12","open":15000,"high":15170,"low":14130,"close":14340,"volume":194058,"rsi_14":66.73,"sma_20":13123.0,"sma_60":13650.67,"sma_120":16318.92},{"date":"2024-11-13","open":14200,"high":15430,"low":14130,"close":14160,"volume":373571,"rsi_14":69.33,"sma_20":13166.5,"sma_60":13666.67,"sma_120":16206.92},{"date":"2024-11-14","open":14500,"high":15880,"low":14310,"close":15570,"volume":896730,"rsi_14":75.41,"sma_20":13294.0,"sma_60":13711.0,"sma_120":16097.08},{"date":"2024-11-15","open":15570,"high":17460,"low":15370,"close":16600,"volume":1689840,"rsi_14":77.7,"sma_20":13492.5,"sma_60":13766.83,"sma_120":16003.33},{"date":"2024-11-18","open":16350,"high":18270,"low":16010,"close":16400,"volume":1176150,"rsi_14":76.26,"sma_20":13664.0,"sma_60":13822.0,"sma_120":15920.0},{"date":"2024-11-19","open":16850,"high":17110,"low":16340,"close":16700,"volume":443723,"rsi_14":75.61,"sma_20":13888.0,"sma_60":13889.83,"sma_120":15844.58},{"date":"2024-11-20","open":17110,"high":17500,"low":15540,"close":15730,"volume":513534,"rsi_14":66.18,"sma_20":14051.0,"sma_60":13913.33,"sma_120":15774.0},{"date":"2024-11-21","open":15460,"high":15600,"low":14360,"close":14400,"volume":461389,"rsi_14":59.28,"sma_20":14167.0,"sma_60":13906.5,"sma_120":15702.75},{"date":"2024-11-22","open":14470,"high":16300,"low":14470,"close":15290,"volume":910820,"rsi_14":62.3,"sma_20":14323.5,"sma_60":13915.17,"sma_120":15638.5},{"date":"2024-11-25","open":15410,"high":16640,"low":15290,"close":16180,"volume":749890,"rsi_14":64.8,"sma_20":14507.5,"sma_60":13954.67,"sma_120":15585.0},{"date":"2024-11-26","open":16300,"high":17000,"low":15890,"close":16560,"volume":476879,"rsi_14":64.46,"sma_20":14713.5,"sma_60":13998.33,"sma_120":15545.5},{"date":"2024-11-27","open":16940,"high":21500,"low":16220,"close":21200,"volume":7979831,"rsi_14":75.02,"sma_20":15126.5,"sma_60":14093.17,"sma_120":15545.5},{"date":"2024-11-28","open":20750,"high":25400,"low":20050,"close":23000,"volume":9770724,"rsi_14":75.35,"sma_20":15622.0,"sma_60":14225.83,"sma_120":15562.17},{"date":"2024-11-29","open":23350,"high":25650,"low":22800,"close":24050,"volume":4605005,"rsi_14":78.82,"sma_20":16189.0,"sma_60":14391.17,"sma_120":15578.83},{"date":"2024-12-02","open":23800,"high":23800,"low":22950,"close":23450,"volume":622572,"rsi_14":79.07,"sma_20":16718.0,"sma_60":14523.33,"sma_120":15592.58},{"date":"2024-12-03","open":23700,"high":23950,"low":23350,"close":23850,"volume":326298,"rsi_14":80.49,"sma_20":17257.5,"sma_60":14667.0,"sma_120":15605.08},{"date":"2024-12-04","open":23200,"high":23200,"low":21700,"close":21850,"volume":730295,"rsi_14":69.05,"sma_20":17673.0,"sma_60":14783.0,"sma_120":15595.5},{"date":"2024-12-05","open":22550,"high":25150,"low":20800,"close":25150,"volume":7356409,"rsi_14":72.8,"sma_20":18242.0,"sma_60":14974.67,"sma_120":15618.83},{"date":"2024-12-06","open":26900,"high":27150,"low":22350,"close":23300,"volume":5085812,"rsi_14":66.91,"sma_20":18638.5,"sma_60":15122.17,"sma_120":15625.5},{"date":"2024-12-09","open":22350,"high":24100,"low":21500,"close":22800,"volume":3045496,"rsi_14":64.81,"sma_20":19029.0,"sma_60":15283.83,"sma_120":15634.25},{"date":"2024-12-10","open":22650,"high":24150,"low":21700,"close":23850,"volume":2956332,"rsi_14":69.63,"sma_20":19504.5,"sma_60":15459.5,"sma_120":15657.58},{"date":"2024-12-11","open":24150,"high":28550,"low":23950,"close":27500,"volume":9409331,"rsi_14":78.48,"sma_20":20171.5,"sma_60":15704.33,"sma_120":15713.42},{"date":"2024-12-12","open":27250,"high":27300,"low":25900,"close":26400,"volume":1762978,"rsi_14":73.93,"sma_20":20713.0,"sma_60":15934.0,"sma_120":15763.42},{"date":"2024-12-13","open":26650,"high":29300,"low":26450,"close":28300,"volume":5847663,"rsi_14":75.02,"sma_20":21298.0,"sma_60":16180.5,"sma_120":15832.83},{"date":"2024-12-16","open":28750,"high":28900,"low":28000,"close":28750,"volume":1280922,"rsi_14":75.09,"sma_20":21915.5,"sma_60":16438.0,"sma_120":15909.42},{"date":"2024-12-17","open":29150,"high":29150,"low":27550,"close":27600,"volume":1153950,"rsi_14":65.38,"sma_20":22460.5,"sma_60":16678.83,"sma_120":15980.25},{"date":"2024-12-18","open":27150,"high":27550,"low":25300,"close":25800,"volume":1218575,"rsi_14":56.73,"sma_20":22964.0,"sma_60":16892.67,"sma_120":16039.17},{"date":"2024-12-19","open":24750,"high":25100,"low":24000,"close":25050,"volume":1042182,"rsi_14":52.44,"sma_20":23496.5,"sma_60":17097.0,"sma_120":16089.5},{"date":"2024-12-20","open":25000,"high":25450,"low":22750,"close":23000,"volume":1155218,"rsi_14":48.97,"sma_20":23882.0,"sma_60":17265.17,"sma_120":16127.33},{"date":"2024-12-23","open":23700,"high":28500,"low":23600,"close":28050,"volume":8126559,"rsi_14":57.89,"sma_20":24475.5,"sma_60":17493.0,"sma_120":16210.08},{"date":"2024-12-24","open":27750,"high":27850,"low":25350,"close":26050,"volume":2155398,"rsi_14":57.89,"sma_20":24950.0,"sma_60":17672.17,"sma_120":16277.08},{"date":"2024-12-26","open":25850,"high":26800,"low":24400,"close":24400,"volume":1653399,"rsi_14":48.5,"sma_20":25110.0,"sma_60":17825.33,"sma_120":16327.25},{"date":"2024-12-27","open":24100,"high":24950,"low":22300,"close":22850,"volume":1095984,"rsi_14":49.09,"sma_20":25102.5,"sma_60":17968.0,"sma_120":16367.25},{"date":"2024-12-30","open":22850,"high":23700,"low":22600,"close":23150,"volume":517516,"rsi_14":50.72,"sma_20":25057.5,"sma_60":18121.33,"sma_120":16413.83},{"date":"2025-01-02","open":23050,"high":25350,"low":22900,"close":25200,"volume":971091,"rsi_14":52.65,"sma_20":25145.0,"sma_60":18309.33,"sma_120":16480.58},{"date":"2025-01-03","open":25000,"high":25800,"low":24350,"close":25750,"volume":834173,"rsi_14":46.09,"sma_20":25240.0,"sma_60":18492.67,"sma_120":16550.92},{"date":"2025-01-06","open":26750,"high":26800,"low":24750,"close":25750,"volume":1576353,"rsi_14":48.47,"sma_20":25435.0,"sma_60":18683.0,"sma_120":16618.0},{"date":"2025-01-07","open":26000,"high":26050,"low":23800,"close":24200,"volume":942753,"rsi_14":40.19,"sma_20":25387.5,"sma_60":18855.33,"sma_120":16673.58},{"date":"2025-01-08","open":24150,"high":24550,"low":23450,"close":23750,"volume":506238,"rsi_14":38.04,"sma_20":25410.0,"sma_60":19023.67,"sma_120":16725.42},{"date":"2025-01-09","open":23350,"high":24200,"low":22700,"close":23650,"volume":565969,"rsi_14":40.05,"sma_20":25452.5,"sma_60":19190.83,"sma_120":16774.17},{"date":"2025-01-10","open":23550,"high":23750,"low":22900,"close":23200,"volume":313103,"rsi_14":42.97,"sma_20":25420.0,"sma_60":19349.17,"sma_120":16821.92},{"date":"2025-01-13","open":23000,"high":23500,"low":22550,"close":22550,"volume":322725,"rsi_14":43.21,"sma_20":25172.5,"sma_60":19503.5,"sma_120":16862.17},{"date":"2025-01-14","open":22700,"high":23650,"low":22300,"close":22650,"volume":349991,"rsi_14":48.94,"sma_20":24985.0,"sma_60":19664.0,"sma_120":16905.42},{"date":"2025-01-15","open":22850,"high":23150,"low":21600,"close":21600,"volume":409050,"rsi_14":24.1,"sma_20":24650.0,"sma_60":19813.5,"sma_120":16943.08},{"date":"2025-01-16","open":22200,"high":22550,"low":21900,"close":22350,"volume":373054,"rsi_14":33.48,"sma_20":24330.0,"sma_60":19969.83,"sma_120":16992.17},{"date":"2025-01-17","open":22400,"high":22450,"low":21100,"close":21350,"volume":468919,"rsi_14":35.55,"sma_20":24017.5,"sma_60":20122.0,"sma_120":17030.75},{"date":"2025-01-20","open":21450,"high":23000,"low":21050,"close":22550,"volume":696045,"rsi_14":48.53,"sma_20":23855.0,"sma_60":20290.0,"sma_120":17083.58},{"date":"2025-01-21","open":22400,"high":23100,"low":21700,"close":22000,"volume":399476,"rsi_14":44.5,"sma_20":23702.5,"sma_60":20455.33,"sma_120":17133.58},{"date":"2025-01-22","open":23300,"high":23550,"low":22750,"close":22800,"volume":826179,"rsi_14":36.96,"sma_20":23692.5,"sma_60":20632.67,"sma_120":17194.0},{"date":"2025-01-23","open":23300,"high":23500,"low":22100,"close":22100,"volume":447765,"rsi_14":30.48,"sma_20":23395.0,"sma_60":20792.67,"sma_120":17250.83},{"date":"2025-01-24","open":22350,"high":22450,"low":21500,"close":21800,"volume":296525,"rsi_14":29.53,"sma_20":23182.5,"sma_60":20948.67,"sma_120":17305.83},{"date":"2025-01-31","open":22900,"high":24700,"low":22450,"close":24250,"volume":3136637,"rsi_14":50.24,"sma_20":23175.0,"sma_60":21137.17,"sma_120":17379.42},{"date":"2025-02-03","open":25100,"high":26350,"low":24700,"close":25500,"volume":3472528,"rsi_14":57.71,"sma_20":23307.5,"sma_60":21344.0,"sma_120":17466.83},{"date":"2025-02-04","open":26000,"high":26050,"low":23900,"close":24350,"volume":1441725,"rsi_14":52.82,"sma_20":23367.5,"sma_60":21538.0,"sma_120":17545.17},{"date":"2025-02-05","open":25250,"high":27250,"low":25200,"close":26200,"volume":2828017,"rsi_14":60.87,"sma_20":23417.5,"sma_60":21760.17,"sma_120":17634.75},{"date":"2025-02-06","open":26150,"high":26150,"low":25100,"close":25500,"volume":760547,"rsi_14":60.65,"sma_20":23405.0,"sma_60":21967.5,"sma_120":17726.25},{"date":"2025-02-07","open":25700,"high":25850,"low":24150,"close":24550,"volume":705459,"rsi_14":56.46,"sma_20":23345.0,"sma_60":22151.0,"sma_120":17831.67},{"date":"2025-02-10","open":24250,"high":26500,"low":24050,"close":25750,"volume":1274550,"rsi_14":63.97,"sma_20":23422.5,"sma_60":22350.67,"sma_120":17940.42},{"date":"2025-02-11","open":26100,"high":26350,"low":25150,"close":25250,"volume":645291,"rsi_14":59.93,"sma_20":23497.5,"sma_60":22515.33,"sma_120":18046.67},{"date":"2025-02-12","open":25900,"high":26950,"low":24450,"close":24600,"volume":1112296,"rsi_14":61.4,"sma_20":23545.0,"sma_60":22675.5,"sma_120":18150.58},{"date":"2025-02-13","open":24900,"high":25100,"low":23900,"close":24450,"volume":341441,"rsi_14":57.2,"sma_20":23607.5,"sma_60":22844.0,"sma_120":18247.33},{"date":"2025-02-14","open":24450,"high":24950,"low":24000,"close":24700,"volume":302648,"rsi_14":60.47,"sma_20":23715.0,"sma_60":23019.67,"sma_120":18343.17},{"date":"2025-02-17","open":24750,"high":25950,"low":24250,"close":25750,"volume":595875,"rsi_14":61.22,"sma_20":23870.0,"sma_60":23189.33,"sma_120":18450.17},{"date":"2025-02-18","open":25750,"high":26350,"low":25350,"close":25900,"volume":646875,"rsi_14":65.08,"sma_20":24085.0,"sma_60":23344.33,"sma_120":18555.58},{"date":"2025-02-19","open":26100,"high":26500,"low":24900,"close":24900,"volume":528505,"rsi_14":61.65,"sma_20":24212.5,"sma_60":23486.0,"sma_120":18654.0},{"date":"2025-02-20","open":25450,"high":26000,"low":24600,"close":24600,"volume":536201,"rsi_14":51.57,"sma_20":24375.0,"sma_60":23617.67,"sma_120":18753.75},{"date":"2025-02-21","open":24600,"high":26100,"low":23450,"close":23550,"volume":924598,"rsi_14":41.1,"sma_20":24425.0,"sma_60":23748.0,"sma_120":18830.67},{"date":"2025-02-24","open":23000,"high":23200,"low":21550,"close":22100,"volume":556887,"rsi_14":40.0,"sma_20":24430.0,"sma_60":23876.33,"sma_120":18891.42},{"date":"2025-02-25","open":21600,"high":22250,"low":21150,"close":21900,"volume":371574,"rsi_14":27.6,"sma_20":24385.0,"sma_60":23986.5,"sma_120":18950.83},{"date":"2025-02-26","open":21750,"high":22800,"low":21650,"close":21950,"volume":369396,"rsi_14":30.17,"sma_20":24377.5,"sma_60":24082.67,"sma_120":19018.67},{"date":"2025-02-27","open":22050,"high":23000,"low":22050,"close":22250,"volume":374514,"rsi_14":36.14,"sma_20":24400.0,"sma_60":24177.5,"sma_120":19087.92},{"date":"2025-02-28","open":21550,"high":21900,"low":20800,"close":20800,"volume":280369,"rsi_14":21.05,"sma_20":24227.5,"sma_60":24170.83,"sma_120":19132.0},{"date":"2025-03-04","open":20150,"high":20500,"low":19300,"close":19710,"volume":352476,"rsi_14":19.69,"sma_20":23938.0,"sma_60":24116.0,"sma_120":19170.92},{"date":"2025-03-05","open":19710,"high":20700,"low":19710,"close":20450,"volume":322389,"rsi_14":27.52,"sma_20":23743.0,"sma_60":24056.0,"sma_120":19223.58},{"date":"2025-03-06","open":20600,"high":20650,"low":19610,"close":19610,"volume":172661,"rsi_14":25.6,"sma_20":23413.5,"sma_60":23992.0,"sma_120":19257.67},{"date":"2025-03-07","open":19310,"high":19560,"low":18190,"close":18400,"volume":471778,"rsi_14":21.05,"sma_20":23058.5,"sma_60":23901.17,"sma_120":19284.08},{"date":"2025-03-10","open":18200,"high":18740,"low":18200,"close":18320,"volume":150307,"rsi_14":12.51,"sma_20":22747.0,"sma_60":23842.33,"sma_120":19312.67},{"date":"2025-03-11","open":17380,"high":18190,"low":17380,"close":18100,"volume":183136,"rsi_14":10.92,"sma_20":22364.5,"sma_60":23724.83,"sma_120":19349.75},{"date":"2025-03-12","open":18300,"high":18730,"low":18060,"close":18560,"volume":153719,"rsi_14":16.42,"sma_20":22030.0,"sma_60":23645.83,"sma_120":19384.0},{"date":"2025-03-13","open":18630,"high":19140,"low":18510,"close":18520,"volume":254327,"rsi_14":16.88,"sma_20":21726.0,"sma_60":23574.5,"sma_120":19429.17},{"date":"2025-03-14","open":18380,"high":18960,"low":18270,"close":18930,"volume":145565,"rsi_14":22.95,"sma_20":21450.0,"sma_60":23492.5,"sma_120":19476.0},{"date":"2025-03-17","open":19120,"high":19140,"low":18660,"close":18820,"volume":140844,"rsi_14":27.22,"sma_20":21156.0,"sma_60":23347.83,"sma_120":19526.08},{"date":"2025-03-18","open":18830,"high":19300,"low":18830,"close":18880,"volume":221338,"rsi_14":28.61,"sma_20":20812.5,"sma_60":23222.5,"sma_120":19578.25},{"date":"2025-03-19","open":18880,"high":19230,"low":18260,"close":18380,"volume":220190,"rsi_14":26.23,"sma_20":20436.5,"sma_60":23057.17,"sma_120":19618.83},{"date":"2025-03-20","open":18380,"high":18680,"low":17890,"close":17890,"volume":145404,"rsi_14":21.69,"sma_20":20086.0,"sma_60":22876.17,"sma_120":19657.08},{"date":"2025-03-21","open":17710,"high":18040,"low":17500,"close":17690,"volume":128970,"rsi_14":25.89,"sma_20":19740.5,"sma_60":22711.0,"sma_120":19694.92},{"date":"2025-03-24","open":18200,"high":18390,"low":17680,"close":18080,"volume":115396,"rsi_14":35.83,"sma_20":19467.0,"sma_60":22582.33,"sma_120":19737.5},{"date":"2025-03-25","open":18100,"high":18450,"low":17500,"close":17560,"volume":105835,"rsi_14":23.87,"sma_20":19240.0,"sma_60":22457.5,"sma_120":19777.25},{"date":"2025-03-26","open":17630,"high":18310,"low":17530,"close":18100,"volume":210844,"rsi_14":35.56,"sma_20":19050.0,"sma_60":22375.83,"sma_120":19820.5},{"date":"2025-03-27","open":17860,"high":17900,"low":17440,"close":17490,"volume":114856,"rsi_14":40.17,"sma_20":18827.0,"sma_60":22199.83,"sma_120":19846.42},{"date":"2025-03-28","open":17310,"high":17460,"low":16680,"close":16700,"volume":152279,"rsi_14":34.83,"sma_20":18549.5,"sma_60":22044.0,"sma_120":19858.08},{"date":"2025-03-31","open":16220,"high":16550,"low":15900,"close":16000,"volume":104904,"rsi_14":31.96,"sma_20":18309.5,"sma_60":21904.0,"sma_120":19864.67},{"date":"2025-04-01","open":16100,"high":16750,"low":16100,"close":16700,"volume":106323,"rsi_14":34.65,"sma_20":18159.0,"sma_60":21801.5,"sma_120":19884.75},{"date":"2025-04-02","open":16900,"high":16960,"low":16200,"close":16320,"volume":55640,"rsi_14":32.81,"sma_20":17952.5,"sma_60":21687.67,"sma_120":19904.5},{"date":"2025-04-03","open":15620,"high":16480,"low":15620,"close":16450,"volume":60569,"rsi_14":29.74,"sma_20":17794.5,"sma_60":21541.83,"sma_120":19925.58},{"date":"2025-04-04","open":16120,"high":16790,"low":16090,"close":16540,"volume":79572,"rsi_14":31.31,"sma_20":17701.5,"sma_60":21388.33,"sma_120":19940.5},{"date":"2025-04-07","open":15900,"high":20050,"low":15440,"close":18550,"volume":3462684,"rsi_14":47.95,"sma_20":17713.0,"sma_60":21268.33,"sma_120":19975.67},{"date":"2025-04-08","open":18660,"high":19750,"low":18540,"close":18920,"volume":1313703,"rsi_14":53.41,"sma_20":17754.0,"sma_60":21180.33,"sma_120":20017.83},{"date":"2025-04-09","open":19169,"high":19812,"low":18546,"close":18920,"volume":1348410,"rsi_14":61.12,"sma_20":17812.0,"sma_60":21113.17,"sma_120":20068.42},{"date":"2025-04-10","open":20700,"high":20700,"low":19880,"close":20150,"volume":395355,"rsi_14":64.54,"sma_20":17893.5,"sma_60":21054.83,"sma_120":20122.83},{"date":"2025-04-11","open":21150,"high":23250,"low":20900,"close":21450,"volume":2044873,"rsi_14":67.98,"sma_20":18019.5,"sma_60":21025.67,"sma_120":20187.42},{"date":"2025-04-14","open":24400,"high":26000,"low":23100,"close":23200,"volume":3099678,"rsi_14":76.6,"sma_20":18238.5,"sma_60":21036.5,"sma_120":20270.0},{"date":"2025-04-15","open":24150,"high":24200,"low":22300,"close":22800,"volume":611358,"rsi_14":72.47,"sma_20":18434.5,"sma_60":21039.0,"sma_120":20351.5},{"date":"2025-04-16","open":23850,"high":24100,"low":22100,"close":22300,"volume":520843,"rsi_14":73.24,"sma_20":18630.5,"sma_60":21050.67,"sma_120":20432.08},{"date":"2025-04-17","open":22050,"high":23200,"low":21750,"close":22350,"volume":441130,"rsi_14":79.4,"sma_20":18853.5,"sma_60":21050.67,"sma_120":20510.25},{"date":"2025-04-18","open":22300,"high":22300,"low":21600,"close":21950,"volume":215628,"rsi_14":81.95,"sma_20":19066.5,"sma_60":21060.67,"sma_120":20591.33},{"date":"2025-04-21","open":22450,"high":22550,"low":21700,"close":21700,"volume":191469,"rsi_14":78.22,"sma_20":19247.5,"sma_60":21046.5,"sma_120":20668.25},{"date":"2025-04-22","open":21350,"high":22350,"low":20900,"close":21100,"volume":232232,"rsi_14":76.32,"sma_20":19424.5,"sma_60":21031.5,"sma_120":20743.42},{"date":"2025-04-23","open":21900,"high":21900,"low":20700,"close":21100,"volume":276342,"rsi_14":75.98,"sma_20":19574.5,"sma_60":21003.17,"sma_120":20817.92},{"date":"2025-04-24","open":21050,"high":21500,"low":20400,"close":20400,"volume":259629,"rsi_14":70.19,"sma_20":19720.0,"sma_60":20974.83,"sma_120":20883.75},{"date":"2025-04-25","open":20550,"high":20750,"low":20400,"close":20550,"volume":99267,"rsi_14":62.99,"sma_20":19912.5,"sma_60":20954.0,"sma_120":20951.33},{"date":"2025-04-28","open":20800,"high":21000,"low":19970,"close":19970,"volume":162504,"rsi_14":56.64,"sma_20":20111.0,"sma_60":20882.67,"sma_120":21009.92},{"date":"2025-04-29","open":20100,"high":20650,"low":19630,"close":20150,"volume":148065,"rsi_14":52.95,"sma_20":20283.5,"sma_60":20793.5,"sma_120":21068.75},{"date":"2025-04-30","open":20500,"high":20550,"low":19840,"close":19890,"volume":95857,"rsi_14":48.17,"sma_20":20462.0,"sma_60":20719.17,"sma_120":21128.58},{"date":"2025-05-02","open":19670,"high":19840,"low":19280,"close":19370,"volume":100952,"rsi_14":33.6,"sma_20":20608.0,"sma_60":20605.33,"sma_120":21182.75},{"date":"2025-05-07","open":19400,"high":20400,"low":19240,"close":20200,"volume":134217,"rsi_14":22.32,"sma_20":20791.0,"sma_60":20517.0,"sma_120":21242.25},{"date":"2025-05-08","open":20400,"high":20600,"low":20000,"close":20350,"volume":167071,"rsi_14":26.31,"sma_20":20881.0,"sma_60":20447.0,"sma_120":21299.0},{"date":"2025-05-09","open":20450,"high":23600,"low":19730,"close":21900,"volume":2067521,"rsi_14":46.78,"sma_20":21030.0,"sma_60":20382.83,"sma_120":21366.75},{"date":"2025-05-12","open":22000,"high":22250,"low":21350,"close":21700,"volume":416192,"rsi_14":44.9,"sma_20":21129.0,"sma_60":20323.67,"sma_120":21419.5},{"date":"2025-05-13","open":21600,"high":21900,"low":20700,"close":20850,"volume":262379,"rsi_14":41.94,"sma_20":21164.0,"sma_60":20261.17,"sma_120":21468.33},{"date":"2025-05-14","open":21100,"high":21350,"low":20650,"close":20950,"volume":138641,"rsi_14":44.38,"sma_20":21139.0,"sma_60":20202.83,"sma_120":21523.42},{"date":"2025-05-15","open":21100,"high":21950,"low":20850,"close":21050,"volume":312369,"rsi_14":49.59,"sma_20":21031.5,"sma_60":20142.0,"sma_120":21580.83},{"date":"2025-05-16","open":20850,"high":20900,"low":20100,"close":20150,"volume":124250,"rsi_14":43.28,"sma_20":20899.0,"sma_60":20048.67,"sma_120":21619.0},{"date":"2025-05-19","open":19800,"high":20300,"low":19610,"close":19740,"volume":103890,"rsi_14":45.13,"sma_20":20771.0,"sma_60":19946.0,"sma_120":21645.17},{"date":"2025-05-20","open":19930,"high":20350,"low":19930,"close":20150,"volume":104917,"rsi_14":47.16,"sma_20":20661.0,"sma_60":19866.83,"sma_120":21676.42},{"date":"2025-05-21","open":20250,"high":20850,"low":20050,"close":20500,"volume":111895,"rsi_14":53.89,"sma_20":20588.5,"sma_60":19798.5,"sma_120":21708.08},{"date":"2025-05-22","open":20050,"high":20100,"low":19590,"close":19610,"volume":91379,"rsi_14":46.41,"sma_20":20484.0,"sma_60":19732.83,"sma_120":21740.42},{"date":"2025-05-23","open":19790,"high":19790,"low":19100,"close":19170,"volume":71812,"rsi_14":45.32,"sma_20":20387.5,"sma_60":19684.0,"sma_120":21780.17},{"date":"2025-05-26","open":19170,"high":19870,"low":19170,"close":19730,"volume":73984,"rsi_14":52.33,"sma_20":20319.0,"sma_60":19647.83,"sma_120":21817.17},{"date":"2025-05-27","open":20350,"high":20500,"low":19510,"close":19730,"volume":74684,"rsi_14":46.6,"sma_20":20285.5,"sma_60":19610.83,"sma_120":21846.75},{"date":"2025-05-28","open":19850,"high":19890,"low":19520,"close":19530,"volume":68864,"rsi_14":44.11,"sma_20":20234.5,"sma_60":19565.5,"sma_120":21871.5},{"date":"2025-05-29","open":19660,"high":19730,"low":19340,"close":19520,"volume":63296,"rsi_14":28.04,"sma_20":20212.0,"sma_60":19544.17,"sma_120":21857.5},{"date":"2025-05-30","open":19520,"high":19520,"low":19100,"close":19200,"volume":53487,"rsi_14":27.44,"sma_20":20164.5,"sma_60":19535.67,"sma_120":21825.83},{"date":"2025-06-02","open":19320,"high":20900,"low":19300,"close":20650,"volume":298987,"rsi_14":48.37,"sma_20":20202.5,"sma_60":19539.0,"sma_120":21797.5},{"date":"2025-06-04","open":21500,"high":21550,"low":20500,"close":21450,"volume":362644,"rsi_14":53.65,"sma_20":20306.5,"sma_60":19569.67,"sma_120":21780.83},{"date":"2025-06-05","open":21200,"high":21700,"low":20750,"close":21350,"volume":300976,"rsi_14":52.19,"sma_20":20364.0,"sma_60":19618.83,"sma_120":21760.0},{"date":"2025-06-09","open":21900,"high":22800,"low":21650,"close":22300,"volume":604049,"rsi_14":65.6,"sma_20":20461.5,"sma_60":19685.17,"sma_120":21763.75},{"date":"2025-06-10","open":22550,"high":22550,"low":21500,"close":21800,"volume":194801,"rsi_14":64.76,"sma_20":20456.5,"sma_60":19746.83,"sma_120":21735.83},{"date":"2025-06-11","open":21400,"high":21900,"low":21000,"close":21700,"volume":149903,"rsi_14":61.62,"sma_20":20456.5,"sma_60":19799.17,"sma_120":21722.5},{"date":"2025-06-12","open":22000,"high":22000,"low":21250,"close":21300,"volume":141141,"rsi_14":55.95,"sma_20":20479.0,"sma_60":19845.5,"sma_120":21710.0},{"date":"2025-06-13","open":21900,"high":22000,"low":20500,"close":20750,"volume":151281,"rsi_14":58.93,"sma_20":20469.0,"sma_60":19875.83,"sma_120":21684.17},{"date":"2025-06-16","open":21500,"high":21800,"low":21150,"close":21650,"volume":186888,"rsi_14":68.13,"sma_20":20499.0,"sma_60":19923.0,"sma_120":21635.42},{"date":"2025-06-17","open":21900,"high":21950,"low":21400,"close":21700,"volume":172726,"rsi_14":65.56,"sma_20":20576.5,"sma_60":19970.0,"sma_120":21596.25},{"date":"2025-06-18","open":21800,"high":24350,"low":21500,"close":24200,"volume":1217411,"rsi_14":75.31,"sma_20":20799.5,"sma_60":20067.0,"sma_120":21562.08},{"date":"2025-06-19","open":25400,"high":25450,"low":23700,"close":24550,"volume":590016,"rsi_14":77.95,"sma_20":21019.5,"sma_60":20178.0,"sma_120":21527.08},{"date":"2025-06-20","open":24200,"high":24600,"low":23400,"close":24100,"volume":472189,"rsi_14":74.31,"sma_20":21199.5,"sma_60":20284.83,"sma_120":21497.92},{"date":"2025-06-23","open":24200,"high":24625,"low":23350,"close":24400,"volume":462491,"rsi_14":77.66,"sma_20":21439.0,"sma_60":20390.17,"sma_120":21486.25},{"date":"2025-06-24","open":24700,"high":24750,"low":23650,"close":24350,"volume":278492,"rsi_14":73.12,"sma_20":21698.0,"sma_60":20503.33,"sma_120":21480.42},{"date":"2025-06-25","open":24750,"high":24950,"low":23900,"close":24700,"volume":324261,"rsi_14":71.52,"sma_20":21946.5,"sma_60":20613.33,"sma_120":21494.58},{"date":"2025-06-26","open":24800,"high":24800,"low":22900,"close":23300,"volume":255118,"rsi_14":61.02,"sma_20":22125.0,"sma_60":20710.17,"sma_120":21455.0},{"date":"2025-06-27","open":23400,"high":23400,"low":22500,"close":23000,"volume":163415,"rsi_14":54.27,"sma_20":22298.5,"sma_60":20815.17,"sma_120":21429.58},{"date":"2025-06-30","open":23100,"high":23150,"low":22500,"close":22600,"volume":78173,"rsi_14":54.94,"sma_20":22452.5,"sma_60":20925.17,"sma_120":21414.58},{"date":"2025-07-01","open":22850,"high":23000,"low":22250,"close":22250,"volume":101763,"rsi_14":53.29,"sma_20":22605.0,"sma_60":21017.67,"sma_120":21409.58},{"date":"2025-07-02","open":22100,"high":22300,"low":21550,"close":21750,"volume":92020,"rsi_14":52.66,"sma_20":22660.0,"sma_60":21108.17,"sma_120":21397.92},{"date":"2025-07-03","open":21900,"high":22100,"low":21650,"close":21950,"volume":71593,"rsi_14":57.41,"sma_20":22685.0,"sma_60":21199.83,"sma_120":21370.83},{"date":"2025-07-04","open":21950,"high":22350,"low":21850,"close":21950,"volume":92343,"rsi_14":52.08,"sma_20":22715.0,"sma_60":21290.0,"sma_120":21339.17},{"date":"2025-07-07","open":22200,"high":22900,"low":22100,"close":22600,"volume":108516,"rsi_14":55.77,"sma_20":22730.0,"sma_60":21357.5,"sma_120":21312.92},{"date":"2025-07-08","open":22500,"high":22800,"low":22150,"close":22250,"volume":69158,"rsi_14":32.74,"sma_20":22752.5,"sma_60":21413.0,"sma_120":21296.67},{"date":"2025-07-09","open":22200,"high":22300,"low":21650,"close":21850,"volume":58348,"rsi_14":26.32,"sma_20":22760.0,"sma_60":21448.5,"sma_120":21280.83},{"date":"2025-07-10","open":22100,"high":22400,"low":21500,"close":22000,"volume":108074,"rsi_14":30.56,"sma_20":22795.0,"sma_60":21479.33,"sma_120":21267.08},{"date":"2025-07-11","open":21950,"high":22050,"low":21700,"close":21700,"volume":48155,"rsi_14":25.0,"sma_20":22842.5,"sma_60":21483.5,"sma_120":21254.58},{"date":"2025-07-14","open":22000,"high":22000,"low":21550,"close":21550,"volume":51246,"rsi_14":24.55,"sma_20":22837.5,"sma_60":21456.0,"sma_120":21246.25},{"date":"2025-07-15","open":21450,"high":21750,"low":21200,"close":21700,"volume":66553,"rsi_14":21.7,"sma_20":22837.5,"sma_60":21437.67,"sma_120":21238.33},{"date":"2025-07-16","open":21850,"high":22000,"low":21500,"close":21900,"volume":57572,"rsi_14":32.93,"sma_20":22722.5,"sma_60":21431.0,"sma_120":21240.83},{"date":"2025-07-17","open":21750,"high":22150,"low":21200,"close":21800,"volume":72779,"rsi_14":34.62,"sma_20":22585.0,"sma_60":21421.83,"sma_120":21236.25},{"date":"2025-07-18","open":21850,"high":21850,"low":21000,"close":21600,"volume":75491,"rsi_14":36.49,"sma_20":22460.0,"sma_60":21416.0,"sma_120":21238.33},{"date":"2025-07-21","open":21900,"high":22300,"low":21700,"close":22000,"volume":71897,"rsi_14":46.67,"sma_20":22340.0,"sma_60":21421.0,"sma_120":21233.75},{"date":"2025-07-22","open":22150,"high":22150,"low":21300,"close":21350,"volume":78131,"rsi_14":44.87,"sma_20":22190.0,"sma_60":21425.17,"sma_120":21228.33},{"date":"2025-07-23","open":21350,"high":21400,"low":20050,"close":20350,"volume":107506,"rsi_14":32.98,"sma_20":21972.5,"sma_60":21412.67,"sma_120":21207.92},{"date":"2025-07-24","open":20450,"high":20500,"low":20000,"close":20050,"volume":63645,"rsi_14":31.0,"sma_20":21810.0,"sma_60":21406.83,"sma_120":21190.83},{"date":"2025-07-25","open":20000,"high":20200,"low":19720,"close":19940,"volume":59438,"rsi_14":20.18,"sma_20":21657.0,"sma_60":21396.67,"sma_120":21175.33},{"date":"2025-07-28","open":20200,"high":20750,"low":20050,"close":20750,"volume":68043,"rsi_14":34.76,"sma_20":21564.5,"sma_60":21409.67,"sma_120":21146.17},{"date":"2025-07-29","open":20600,"high":20600,"low":20200,"close":20300,"volume":35237,"rsi_14":34.41,"sma_20":21467.0,"sma_60":21412.17,"sma_120":21102.83},{"date":"2025-07-30","open":20750,"high":21100,"low":20550,"close":20550,"volume":67786,"rsi_14":35.7,"sma_20":21407.0,"sma_60":21423.17,"sma_120":21071.17},{"date":"2025-07-31","open":21350,"high":21750,"low":21000,"close":21500,"volume":130571,"rsi_14":48.25,"sma_20":21384.5,"sma_60":21458.67,"sma_120":21032.0},{"date":"2025-08-01","open":21400,"high":21550,"low":20400,"close":20550,"volume":61842,"rsi_14":42.33,"sma_20":21314.5,"sma_60":21464.5,"sma_120":20990.75},{"date":"2025-08-04","open":20400,"high":23850,"low":20100,"close":21350,"volume":1412564,"rsi_14":47.56,"sma_20":21252.0,"sma_60":21481.17,"sma_120":20964.08},{"date":"2025-08-05","open":21300,"high":21400,"low":20400,"close":20650,"volume":174726,"rsi_14":41.85,"sma_20":21172.0,"sma_60":21460.33,"sma_120":20921.58},{"date":"2025-08-06","open":20800,"high":20850,"low":20350,"close":20550,"volume":65533,"rsi_14":41.85,"sma_20":21107.0,"sma_60":21441.17,"sma_120":20882.42},{"date":"2025-08-07","open":20550,"high":20950,"low":20400,"close":20500,"volume":56650,"rsi_14":42.69,"sma_20":21032.0,"sma_60":21435.33,"sma_120":20848.25},{"date":"2025-08-08","open":20500,"high":20600,"low":20050,"close":20050,"volume":76342,"rsi_14":37.12,"sma_20":20949.5,"sma_60":21420.33,"sma_120":20811.58},{"date":"2025-08-11","open":19810,"high":20700,"low":19770,"close":20150,"volume":86412,"rsi_14":41.45,"sma_20":20879.5,"sma_60":21405.33,"sma_120":20773.67},{"date":"2025-08-12","open":20250,"high":21200,"low":20250,"close":20700,"volume":115422,"rsi_14":52.66,"sma_20":20829.5,"sma_60":21414.5,"sma_120":20731.58},{"date":"2025-08-13","open":21250,"high":21300,"low":20550,"close":20800,"volume":60040,"rsi_14":55.89,"sma_20":20774.5,"sma_60":21432.17,"sma_120":20689.08},{"date":"2025-08-14","open":20850,"high":21050,"low":20600,"close":20850,"volume":42176,"rsi_14":57.21,"sma_20":20727.0,"sma_60":21443.83,"sma_120":20655.33},{"date":"2025-08-18","open":20400,"high":20600,"low":20150,"close":20200,"volume":44620,"rsi_14":45.53,"sma_20":20657.0,"sma_60":21438.83,"sma_120":20618.67},{"date":"2025-08-19","open":20200,"high":20400,"low":19910,"close":19910,"volume":44145,"rsi_14":46.74,"sma_20":20552.5,"sma_60":21443.83,"sma_120":20588.33},{"date":"2025-08-20","open":19300,"high":19500,"low":19100,"close":19210,"volume":60583,"rsi_14":39.6,"sma_20":20445.5,"sma_60":21444.5,"sma_120":20564.25},{"date":"2025-08-21","open":19080,"high":19340,"low":19080,"close":19110,"volume":48347,"rsi_14":28.62,"sma_20":20383.5,"sma_60":21434.17,"sma_120":20541.0},{"date":"2025-08-22","open":19060,"high":19570,"low":19060,"close":19570,"volume":42517,"rsi_14":40.39,"sma_20":20359.5,"sma_60":21431.5,"sma_120":20521.17},{"date":"2025-08-25","open":19830,"high":20400,"low":19700,"close":20250,"volume":58226,"rsi_14":38.96,"sma_20":20375.0,"sma_60":21443.5,"sma_120":20504.5},{"date":"2025-08-26","open":20050,"high":20400,"low":19970,"close":20200,"volume":46752,"rsi_14":44.8,"sma_20":20347.5,"sma_60":21454.83,"sma_120":20499.5},{"date":"2025-08-27","open":20500,"high":20500,"low":20150,"close":20250,"volume":35620,"rsi_14":46.5,"sma_20":20345.0,"sma_60":21472.33,"sma_120":20504.0},{"date":"2025-08-28","open":20250,"high":20250,"low":20000,"close":20000,"volume":31322,"rsi_14":44.42,"sma_20":20317.5,"sma_60":21461.5,"sma_120":20500.25},{"date":"2025-08-29","open":20150,"high":20400,"low":19920,"close":20050,"volume":37551,"rsi_14":50.0,"sma_20":20245.0,"sma_60":21438.17,"sma_120":20503.92},{"date":"2025-09-01","open":20050,"high":20100,"low":19590,"close":19590,"volume":38967,"rsi_14":43.69,"sma_20":20197.0,"sma_60":21408.83,"sma_120":20513.83},{"date":"2025-09-02","open":19700,"high":20200,"low":19700,"close":19910,"volume":35045,"rsi_14":40.62,"sma_20":20125.0,"sma_60":21369.0,"sma_120":20527.08},{"date":"2025-09-03","open":19960,"high":20100,"low":19870,"close":19950,"volume":23460,"rsi_14":39.76,"sma_20":20090.0,"sma_60":21338.17,"sma_120":20542.5},{"date":"2025-09-04","open":20050,"high":20450,"low":19980,"close":20200,"volume":34682,"rsi_14":42.53,"sma_20":20072.5,"sma_60":21313.17,"sma_120":20556.17},{"date":"2025-09-05","open":20200,"high":20450,"low":20050,"close":20200,"volume":23354,"rsi_14":50.0,"sma_20":20057.5,"sma_60":21294.83,"sma_120":20570.17},{"date":"2025-09-08","open":20600,"high":21050,"low":20450,"close":20750,"volume":73373,"rsi_14":60.61,"sma_20":20092.5,"sma_60":21294.83,"sma_120":20585.33},{"date":"2025-09-09","open":20800,"high":21000,"low":20600,"close":21000,"volume":58135,"rsi_14":75.5,"sma_20":20135.0,"sma_60":21284.0,"sma_120":20603.5},{"date":"2025-09-10","open":21450,"high":21500,"low":20800,"close":20900,"volume":72450,"rsi_14":75.5,"sma_20":20145.0,"sma_60":21270.67,"sma_120":20620.33},{"date":"2025-09-11","open":21300,"high":21500,"low":20900,"close":20950,"volume":76155,"rsi_14":72.26,"sma_20":20152.5,"sma_60":21216.5,"sma_120":20641.75},{"date":"2025-09-12","open":21200,"high":22350,"low":20950,"close":22250,"volume":373327,"rsi_14":76.88,"sma_20":20222.5,"sma_60":21178.17,"sma_120":20678.08},{"date":"2025-09-15","open":23200,"high":23250,"low":22050,"close":22200,"volume":200979,"rsi_14":76.88,"sma_20":20322.5,"sma_60":21146.5,"sma_120":20715.67},{"date":"2025-09-16","open":22600,"high":22650,"low":22100,"close":22350,"volume":67610,"rsi_14":77.49,"sma_20":20444.5,"sma_60":21112.33,"sma_120":20751.25},{"date":"2025-09-17","open":22200,"high":22450,"low":21650,"close":22250,"volume":86846,"rsi_14":80.65,"sma_20":20596.5,"sma_60":21077.33,"sma_120":20790.33},{"date":"2025-09-18","open":22400,"high":22400,"low":22101,"close":22400,"volume":74538,"rsi_14":81.65,"sma_20":20766.0,"sma_60":21040.67,"sma_120":20827.0},{"date":"2025-09-19","open":22700,"high":22700,"low":22150,"close":22200,"volume":66073,"rsi_14":85.18,"sma_20":20897.5,"sma_60":21022.33,"sma_120":20866.25},{"date":"2025-09-22","open":22300,"high":22300,"low":21800,"close":21850,"volume":61607,"rsi_14":75.94,"sma_20":20977.5,"sma_60":21003.17,"sma_120":20909.17},{"date":"2025-09-23","open":22750,"high":23000,"low":22050,"close":22400,"volume":149107,"rsi_14":78.82,"sma_20":21087.5,"sma_60":20999.83,"sma_120":20962.5},{"date":"2025-09-24","open":22450,"high":22500,"low":21650,"close":21800,"volume":89903,"rsi_14":67.39,"sma_20":21165.0,"sma_60":20992.33,"sma_120":21005.0},{"date":"2025-09-25","open":21700,"high":21950,"low":21300,"close":21700,"volume":63564,"rsi_14":65.96,"sma_20":21250.0,"sma_60":20991.5,"sma_120":21049.83},{"date":"2025-09-26","open":21650,"high":21650,"low":20800,"close":20900,"volume":63434,"rsi_14":51.52,"sma_20":21292.5,"sma_60":20974.0,"sma_120":21086.92},{"date":"2025-09-29","open":21050,"high":21450,"low":21050,"close":21050,"volume":42781,"rsi_14":50.52,"sma_20":21365.5,"sma_60":20959.0,"sma_120":21124.5},{"date":"2025-09-30","open":21250,"high":21250,"low":20650,"close":20700,"volume":44098,"rsi_14":48.04,"sma_20":21405.0,"sma_60":20927.33,"sma_120":21142.42},{"date":"2025-10-01","open":21000,"high":21200,"low":20800,"close":20950,"volume":29173,"rsi_14":50.0,"sma_20":21455.0,"sma_60":20905.67,"sma_120":21159.33},{"date":"2025-10-02","open":21300,"high":21599,"low":21100,"close":21300,"volume":52699,"rsi_14":39.77,"sma_20":21512.5,"sma_60":20897.33,"sma_120":21172.92},{"date":"2025-10-10","open":21500,"high":21900,"low":20850,"close":21450,"volume":75885,"rsi_14":41.57,"sma_20":21575.0,"sma_60":20888.17,"sma_120":21183.75},{"date":"2025-10-13","open":21150,"high":22200,"low":21000,"close":21900,"volume":82058,"rsi_14":45.26,"sma_20":21632.5,"sma_60":20891.5,"sma_120":21187.5},{"date":"2025-10-14","open":21950,"high":22100,"low":21150,"close":21300,"volume":94723,"rsi_14":40.95,"sma_20":21647.5,"sma_60":20887.33,"sma_120":21171.67},{"date":"2025-10-15","open":21500,"high":21650,"low":21200,"close":21550,"volume":48582,"rsi_14":40.95,"sma_20":21680.0,"sma_60":20884.83,"sma_120":21161.25},{"date":"2025-10-16","open":21900,"high":22000,"low":21500,"close":21800,"volume":67159,"rsi_14":46.15,"sma_20":21722.5,"sma_60":20883.17,"sma_120":21157.08},{"date":"2025-10-17","open":21800,"high":22050,"low":21300,"close":21350,"volume":89070,"rsi_14":45.28,"sma_20":21677.5,"sma_60":20875.67,"sma_120":21148.75},{"date":"2025-10-20","open":21350,"high":21700,"low":21000,"close":21700,"volume":64247,"rsi_14":43.14,"sma_20":21652.5,"sma_60":20877.33,"sma_120":21146.67},{"date":"2025-10-21","open":21900,"high":22350,"low":21450,"close":21600,"volume":109375,"rsi_14":47.83,"sma_20":21615.0,"sma_60":20870.67,"sma_120":21145.83},{"date":"2025-10-22","open":21850,"high":21900,"low":21200,"close":21700,"volume":87092,"rsi_14":50.0,"sma_20":21587.5,"sma_60":20876.5,"sma_120":21150.83},{"date":"2025-10-23","open":21400,"high":21500,"low":21100,"close":21200,"volume":48994,"rsi_14":53.49,"sma_20":21522.5,"sma_60":20890.67,"sma_120":21151.67},{"date":"2025-10-24","open":21250,"high":21400,"low":20900,"close":21100,"volume":75849,"rsi_14":50.59,"sma_20":21467.5,"sma_60":20908.17,"sma_120":21157.5},{"date":"2025-10-27","open":21100,"high":22400,"low":21100,"close":22200,"volume":201790,"rsi_14":65.0,"sma_20":21485.0,"sma_60":20945.83,"sma_120":21171.25},{"date":"2025-10-28","open":22450,"high":22800,"low":22000,"close":22450,"volume":143321,"rsi_14":65.0,"sma_20":21487.5,"sma_60":20974.17,"sma_120":21191.92},{"date":"2025-10-29","open":23000,"high":23100,"low":22500,"close":22900,"volume":169811,"rsi_14":65.35,"sma_20":21542.5,"sma_60":21017.5,"sma_120":21214.83},{"date":"2025-10-30","open":22800,"high":22800,"low":21700,"close":21850,"volume":115265,"rsi_14":53.33,"sma_20":21550.0,"sma_60":21039.17,"sma_120":21231.17},{"date":"2025-10-31","open":22200,"high":22800,"low":22100,"close":22450,"volume":110547,"rsi_14":54.47,"sma_20":21627.5,"sma_60":21055.0,"sma_120":21256.83},{"date":"2025-11-03","open":23050,"high":23350,"low":22500,"close":22750,"volume":165888,"rsi_14":62.39,"sma_20":21712.5,"sma_60":21091.67,"sma_120":21278.08},{"date":"2025-11-04","open":22500,"high":22850,"low":22150,"close":22650,"volume":113069,"rsi_14":59.65,"sma_20":21810.0,"sma_60":21113.33,"sma_120":21297.25},{"date":"2025-11-05","open":23200,"high":23200,"low":21200,"close":21900,"volume":168426,"rsi_14":50.81,"sma_20":21857.5,"sma_60":21134.17,"sma_120":21297.25},{"date":"2025-11-06","open":22300,"high":22350,"low":21150,"close":21350,"volume":81338,"rsi_14":50.0,"sma_20":21857.5,"sma_60":21147.5,"sma_120":21294.33},{"date":"2025-11-07","open":20900,"high":21000,"low":19930,"close":20250,"volume":92183,"rsi_14":39.72,"sma_20":21797.5,"sma_60":21143.33,"sma_120":21289.33},{"date":"2025-11-10","open":20350,"high":20450,"low":20050,"close":20400,"volume":38305,"rsi_14":41.55,"sma_20":21722.5,"sma_60":21149.17,"sma_120":21284.75},{"date":"2025-11-11","open":20650,"high":20950,"low":20000,"close":20300,"volume":60989,"rsi_14":40.14,"sma_20":21672.5,"sma_60":21151.67,"sma_120":21278.5},{"date":"2025-11-12","open":19590,"high":19880,"low":19310,"close":19800,"volume":97473,"rsi_14":40.14,"sma_20":21585.0,"sma_60":21136.67,"sma_120":21275.58},{"date":"2025-11-13","open":20100,"high":20250,"low":19760,"close":19890,"volume":55655,"rsi_14":41.47,"sma_20":21489.5,"sma_60":21121.5,"sma_120":21276.83},{"date":"2025-11-14","open":19320,"high":19600,"low":19270,"close":19300,"volume":52660,"rsi_14":27.96,"sma_20":21387.0,"sma_60":21095.67,"sma_120":21269.75},{"date":"2025-11-17","open":19360,"high":19450,"low":19080,"close":19150,"volume":31982,"rsi_14":24.54,"sma_20":21259.5,"sma_60":21078.17,"sma_120":21258.5},{"date":"2025-11-18","open":18900,"high":19080,"low":17500,"close":17650,"volume":95654,"rsi_14":15.14,"sma_20":21062.0,"sma_60":21040.5,"sma_120":21242.17},{"date":"2025-11-19","open":17750,"high":17850,"low":17030,"close":17650,"volume":36834,"rsi_14":17.59,"sma_20":20859.5,"sma_60":21014.5,"sma_120":21229.5},{"date":"2025-11-20","open":18150,"high":18300,"low":17770,"close":17850,"volume":38583,"rsi_14":12.17,"sma_20":20692.0,"sma_60":20993.5,"sma_120":21213.83},{"date":"2025-11-21","open":17200,"high":17230,"low":17000,"close":17200,"volume":39378,"rsi_14":6.84,"sma_20":20497.0,"sma_60":20954.0,"sma_120":21192.75},{"date":"2025-11-24","open":17420,"high":17570,"low":17000,"close":17250,"volume":22690,"rsi_14":7.68,"sma_20":20249.5,"sma_60":20904.0,"sma_120":21173.75},{"date":"2025-11-25","open":17320,"high":18060,"low":17320,"close":17810,"volume":35987,"rsi_14":16.96,"sma_20":20017.5,"sma_60":20864.17,"sma_120":21159.5},{"date":"2025-11-26","open":18090,"high":18090,"low":17810,"close":18060,"volume":22885,"rsi_14":22.07,"sma_20":19775.5,"sma_60":20827.67,"sma_120":21150.0},{"date":"2025-11-27","open":18060,"high":18330,"low":17580,"close":17650,"volume":32225,"rsi_14":25.0,"sma_20":19565.5,"sma_60":20788.5,"sma_120":21125.0},{"date":"2025-11-28","open":17800,"high":18420,"low":17730,"close":18420,"volume":36940,"rsi_14":32.99,"sma_20":19364.0,"sma_60":20761.33,"sma_120":21099.75},{"date":"2025-12-01","open":19610,"high":19610,"low":18530,"close":18800,"volume":73406,"rsi_14":37.7,"sma_20":19166.5,"sma_60":20748.17,"sma_120":21078.5},{"date":"2025-12-02","open":18860,"high":18880,"low":18450,"close":18700,"volume":32658,"rsi_14":40.35,"sma_20":18969.0,"sma_60":20728.0,"sma_120":21048.5},{"date":"2025-12-03","open":18870,"high":18880,"low":18510,"close":18560,"volume":19750,"rsi_14":38.43,"sma_20":18802.0,"sma_60":20704.83,"sma_120":21021.5},{"date":"2025-12-04","open":18620,"high":18680,"low":18100,"close":18170,"volume":25766,"rsi_14":39.82,"sma_20":18643.0,"sma_60":20671.0,"sma_120":20992.08},{"date":"2025-12-05","open":18310,"high":18480,"low":18010,"close":18330,"volume":32374,"rsi_14":42.63,"sma_20":18547.0,"sma_60":20639.83,"sma_120":20967.33},{"date":"2025-12-08","open":18500,"high":18510,"low":18240,"close":18280,"volume":21720,"rsi_14":57.66,"sma_20":18441.0,"sma_60":20598.67,"sma_120":20946.75},{"date":"2025-12-09","open":18320,"high":18410,"low":18130,"close":18160,"volume":19163,"rsi_14":56.03,"sma_20":18334.0,"sma_60":20551.33,"sma_120":20917.67},{"date":"2025-12-10","open":18110,"high":18730,"low":18060,"close":18400,"volume":49838,"rsi_14":56.44,"sma_20":18264.0,"sma_60":20509.67,"sma_120":20890.17},{"date":"2025-12-11","open":18610,"high":18630,"low":18300,"close":18490,"volume":15332,"rsi_14":67.39,"sma_20":18194.0,"sma_60":20468.67,"sma_120":20842.58},{"date":"2025-12-12","open":18490,"high":18600,"low":18370,"close":18520,"volume":20290,"rsi_14":67.21,"sma_20":18155.0,"sma_60":20406.5,"sma_120":20792.33},{"date":"2025-12-15","open":18170,"high":18230,"low":17950,"close":18000,"volume":31540,"rsi_14":52.6,"sma_20":18097.5,"sma_60":20336.5,"sma_120":20741.5},{"date":"2025-12-16","open":17900,"high":17940,"low":17250,"close":17250,"volume":42735,"rsi_14":40.24,"sma_20":18077.5,"sma_60":20251.5,"sma_120":20681.92},{"date":"2025-12-17","open":17230,"high":17460,"low":16990,"close":16990,"volume":31988,"rsi_14":41.75,"sma_20":18044.5,"sma_60":20163.83,"sma_120":20620.58},{"date":"2025-12-18","open":16650,"high":17140,"low":16510,"close":16850,"volume":30934,"rsi_14":26.71,"sma_20":17994.5,"sma_60":20069.67,"sma_120":20555.17},{"date":"2025-12-19","open":16860,"high":16980,"low":16400,"close":16570,"volume":42268,"rsi_14":15.9,"sma_20":17963.0,"sma_60":19975.83,"sma_120":20499.08},{"date":"2025-12-22","open":17180,"high":17600,"low":16900,"close":17300,"volume":45893,"rsi_14":32.05,"sma_20":17965.5,"sma_60":19900.0,"sma_120":20451.58},{"date":"2025-12-23","open":17800,"high":17800,"low":16890,"close":16910,"volume":34759,"rsi_14":30.12,"sma_20":17920.5,"sma_60":19808.5,"sma_120":20404.17},{"date":"2025-12-24","open":16910,"high":17050,"low":16590,"close":16610,"volume":30116,"rsi_14":30.79,"sma_20":17848.0,"sma_60":19722.0,"sma_120":20357.17},{"date":"2025-12-26","open":16670,"high":16750,"low":16110,"close":16370,"volume":31126,"rsi_14":26.33,"sma_20":17784.0,"sma_60":19633.17,"sma_120":20312.33},{"date":"2025-12-29","open":16410,"high":16900,"low":16250,"close":16750,"volume":34115,"rsi_14":32.89,"sma_20":17700.5,"sma_60":19564.0,"sma_120":20269.0},{"date":"2025-12-30","open":16740,"high":16920,"low":16550,"close":16730,"volume":26675,"rsi_14":33.64,"sma_20":17597.0,"sma_60":19492.0,"sma_120":20225.5},{"date":"2026-01-02","open":16850,"high":17840,"low":16850,"close":17750,"volume":89034,"rsi_14":43.69,"sma_20":17549.5,"sma_60":19442.83,"sma_120":20185.08},{"date":"2026-01-05","open":17750,"high":18000,"low":17290,"close":17300,"volume":79035,"rsi_14":39.2,"sma_20":17486.5,"sma_60":19382.0,"sma_120":20143.83},{"date":"2026-01-06","open":17320,"high":17550,"low":16970,"close":17070,"volume":56883,"rsi_14":37.3,"sma_20":17431.5,"sma_60":19310.67,"sma_120":20104.0},{"date":"2026-01-07","open":17150,"high":17180,"low":16550,"close":16690,"volume":82329,"rsi_14":38.24,"sma_20":17349.5,"sma_60":19231.33,"sma_120":20059.75},{"date":"2026-01-08","open":16690,"high":16690,"low":15930,"close":16090,"volume":78764,"rsi_14":39.3,"sma_20":17240.0,"sma_60":19134.5,"sma_120":20013.0},{"date":"2026-01-09","open":16090,"high":16480,"low":15920,"close":16320,"volume":52910,"rsi_14":43.78,"sma_20":17148.0,"sma_60":19051.5,"sma_120":19969.42},{"date":"2026-01-12","open":16320,"high":17010,"low":16320,"close":16750,"volume":56924,"rsi_14":49.12,"sma_20":17065.5,"sma_60":18971.5,"sma_120":19928.17},{"date":"2026-01-13","open":16690,"high":16950,"low":16610,"close":16840,"volume":50535,"rsi_14":52.46,"sma_20":16983.0,"sma_60":18888.83,"sma_120":19886.0},{"date":"2026-01-14","open":16840,"high":16940,"low":16550,"close":16600,"volume":39258,"rsi_14":43.0,"sma_20":16887.0,"sma_60":18809.67,"sma_120":19842.67},{"date":"2026-01-15","open":16600,"high":19170,"low":16250,"close":17690,"volume":484142,"rsi_14":56.84,"sma_20":16871.5,"sma_60":18742.83,"sma_120":19810.08},{"date":"2026-01-16","open":18110,"high":19850,"low":17930,"close":18050,"volume":615350,"rsi_14":62.5,"sma_20":16911.5,"sma_60":18683.67,"sma_120":19777.17},{"date":"2026-01-19","open":18200,"high":18240,"low":17580,"close":18010,"volume":141978,"rsi_14":62.16,"sma_20":17022.5,"sma_60":18569.67,"sma_120":19749.33},{"date":"2026-01-20","open":17830,"high":18800,"low":17430,"close":18200,"volume":162110,"rsi_14":63.74,"sma_20":17104.0,"sma_60":18521.33,"sma_120":19731.42},{"date":"2026-01-21","open":18060,"high":18110,"low":17500,"close":17850,"volume":107476,"rsi_14":51.07,"sma_20":17131.5,"sma_60":18448.83,"sma_120":19713.08},{"date":"2026-01-22","open":17850,"high":18340,"low":17520,"close":17750,"volume":136825,"rsi_14":55.2,"sma_20":17173.5,"sma_60":18370.5,"sma_120":19694.83},{"date":"2026-01-23","open":17800,"high":18670,"low":17800,"close":18390,"volume":184902,"rsi_14":63.92,"sma_20":17262.5,"sma_60":18295.33,"sma_120":19675.17},{"date":"2026-01-26","open":18400,"high":18770,"low":18200,"close":18640,"volume":144701,"rsi_14":71.15,"sma_20":17376.0,"sma_60":18241.83,"sma_120":19661.33},{"date":"2026-01-27","open":18610,"high":18990,"low":18420,"close":18760,"volume":131911,"rsi_14":82.32,"sma_20":17476.5,"sma_60":18180.33,"sma_120":19646.42},{"date":"2026-01-28","open":18800,"high":19130,"low":18800,"close":19000,"volume":184243,"rsi_14":82.37,"sma_20":17590.0,"sma_60":18117.83,"sma_120":19625.58},{"date":"2026-01-29","open":19110,"high":19400,"low":18200,"close":18700,"volume":165343,"rsi_14":74.31,"sma_20":17637.5,"sma_60":18052.0,"sma_120":19610.17},{"date":"2026-01-30","open":18520,"high":18600,"low":17960,"close":18000,"volume":158269,"rsi_14":62.55,"sma_20":17672.5,"sma_60":17987.0,"sma_120":19582.25},{"date":"2026-02-02","open":17800,"high":19560,"low":17510,"close":17850,"volume":396754,"rsi_14":63.8,"sma_20":17711.5,"sma_60":17928.67,"sma_120":19558.92},{"date":"2026-02-03","open":18200,"high":18420,"low":17870,"close":18250,"volume":77889,"rsi_14":57.29,"sma_20":17789.5,"sma_60":17895.33,"sma_120":19539.75},{"date":"2026-02-04","open":18020,"high":18180,"low":17500,"close":17630,"volume":141888,"rsi_14":44.88,"sma_20":17866.5,"sma_60":17888.33,"sma_120":19515.83},{"date":"2026-02-05","open":17630,"high":17660,"low":16840,"close":17000,"volume":157298,"rsi_14":38.9,"sma_20":17900.5,"sma_60":17831.67,"sma_120":19490.42},{"date":"2026-02-06","open":16490,"high":16890,"low":15990,"close":16300,"volume":97802,"rsi_14":34.14,"sma_20":17878.0,"sma_60":17765.0,"sma_120":19458.33},{"date":"2026-02-09","open":16440,"high":17100,"low":16440,"close":17000,"volume":83004,"rsi_14":39.83,"sma_20":17886.0,"sma_60":17718.33,"sma_120":19427.5},{"date":"2026-02-10","open":17010,"high":17510,"low":17010,"close":17420,"volume":83228,"rsi_14":46.4,"sma_20":17927.0,"sma_60":17677.17,"sma_120":19399.33},{"date":"2026-02-11","open":17420,"high":17430,"low":17080,"close":17190,"volume":37545,"rsi_14":45.41,"sma_20":17902.0,"sma_60":17642.0,"sma_120":19368.83},{"date":"2026-02-12","open":17190,"high":17390,"low":16960,"close":17190,"volume":86419,"rsi_14":39.01,"sma_20":17859.0,"sma_60":17609.33,"sma_120":19343.75},{"date":"2026-02-13","open":17180,"high":17180,"low":16650,"close":16720,"volume":67740,"rsi_14":33.1,"sma_20":17792.5,"sma_60":17593.83,"sma_120":19317.17},{"date":"2026-02-19","open":16770,"high":17350,"low":16630,"close":17310,"volume":90585,"rsi_14":38.21,"sma_20":17757.5,"sma_60":17588.17,"sma_120":19301.33},{"date":"2026-02-20","open":17310,"high":17330,"low":16980,"close":16990,"volume":62684,"rsi_14":33.87,"sma_20":17697.0,"sma_60":17573.83,"sma_120":19283.67},{"date":"2026-02-23","open":17100,"high":17280,"low":16700,"close":16720,"volume":80796,"rsi_14":34.03,"sma_20":17640.5,"sma_60":17565.83,"sma_120":19259.92},{"date":"2026-02-24","open":16700,"high":16720,"low":16270,"close":16390,"volume":98830,"rsi_14":36.19,"sma_20":17572.5,"sma_60":17551.5,"sma_120":19227.75},{"date":"2026-02-25","open":16590,"high":16610,"low":16080,"close":16120,"volume":126111,"rsi_14":35.46,"sma_20":17459.0,"sma_60":17523.33,"sma_120":19193.75},{"date":"2026-02-26","open":16100,"high":16570,"low":15950,"close":16050,"volume":193428,"rsi_14":30.43,"sma_20":17329.5,"sma_60":17496.5,"sma_120":19142.5},{"date":"2026-02-27","open":16050,"high":16050,"low":15500,"close":15680,"volume":191293,"rsi_14":31.84,"sma_20":17175.5,"sma_60":17457.0,"sma_120":19122.75},{"date":"2026-03-03","open":15400,"high":15430,"low":14090,"close":14090,"volume":205513,"rsi_14":27.01,"sma_20":16930.0,"sma_60":17384.83,"sma_120":19073.08},{"date":"2026-03-04","open":13480,"high":14000,"low":11610,"close":12010,"volume":293198,"rsi_14":22.18,"sma_20":16595.5,"sma_60":17271.67,"sma_120":19009.92},{"date":"2026-03-05","open":12510,"high":13640,"low":12510,"close":13400,"volume":125482,"rsi_14":28.57,"sma_20":16365.5,"sma_60":17183.33,"sma_120":18955.67},{"date":"2026-03-06","open":13370,"high":13850,"low":13040,"close":13250,"volume":67145,"rsi_14":24.35,"sma_20":16135.5,"sma_60":17094.83,"sma_120":18899.83},{"date":"2026-03-09","open":12840,"high":12840,"low":12290,"close":12840,"volume":100993,"rsi_14":23.83,"sma_20":15865.0,"sma_60":17006.0,"sma_120":18838.5},{"date":"2026-03-10","open":13200,"high":13750,"low":13100,"close":13540,"volume":58956,"rsi_14":29.74,"sma_20":15660.5,"sma_60":16926.17,"sma_120":18783.0},{"date":"2026-03-11","open":13620,"high":14330,"low":13380,"close":14190,"volume":99511,"rsi_14":36.24,"sma_20":15520.0,"sma_60":16858.0,"sma_120":18728.33},{"date":"2026-03-12","open":14190,"high":14390,"low":13830,"close":13900,"volume":34558,"rsi_14":30.82,"sma_20":15400.0,"sma_60":16787.0,"sma_120":18669.17},{"date":"2026-03-13","open":13860,"high":14860,"low":13510,"close":14600,"volume":117660,"rsi_14":37.11,"sma_20":15280.0,"sma_60":16723.67,"sma_120":18616.67},{"date":"2026-03-16","open":15000,"high":15100,"low":13940,"close":13950,"volume":71257,"rsi_14":35.65,"sma_20":15106.5,"sma_60":16640.17,"sma_120":18523.33},{"date":"2026-03-17","open":14240,"high":14450,"low":13900,"close":14000,"volume":51805,"rsi_14":37.25,"sma_20":14947.0,"sma_60":16572.67,"sma_120":18489.58},{"date":"2026-03-18","open":14160,"high":14420,"low":13910,"close":13960,"volume":42524,"rsi_14":38.18,"sma_20":14785.5,"sma_60":16505.33,"sma_120":18420.92},{"date":"2026-03-19","open":13800,"high":13850,"low":13570,"close":13630,"volume":40923,"rsi_14":37.13,"sma_20":14631.0,"sma_60":16445.0,"sma_120":18348.25},{"date":"2026-03-20","open":13640,"high":13980,"low":13620,"close":13850,"volume":29752,"rsi_14":40.11,"sma_20":14458.0,"sma_60":16392.67,"sma_120":18278.25},{"date":"2026-03-23","open":13620,"high":13650,"low":12840,"close":12990,"volume":38892,"rsi_14":43.54,"sma_20":14258.0,"sma_60":16328.33,"sma_120":18199.0},{"date":"2026-03-24","open":13420,"high":13480,"low":12810,"close":13470,"volume":30022,"rsi_14":60.55,"sma_20":14095.5,"sma_60":16276.67,"sma_120":18126.25},{"date":"2026-03-25","open":13550,"high":13860,"low":13550,"close":13770,"volume":25247,"rsi_14":53.17,"sma_20":13964.5,"sma_60":16217.83,"sma_120":18058.92},{"date":"2026-03-26","open":13770,"high":13770,"low":13360,"close":13410,"volume":32572,"rsi_14":51.32,"sma_20":13829.0,"sma_60":16159.5,"sma_120":17984.0},{"date":"2026-03-27","open":13165,"high":13479,"low":12782,"close":13410,"volume":28983,"rsi_14":56.97,"sma_20":13709.5,"sma_60":16110.33,"sma_120":17916.17},{"date":"2026-03-30","open":13020,"high":13260,"low":12980,"close":13060,"volume":27968,"rsi_14":45.85,"sma_20":13578.5,"sma_60":16055.17,"sma_120":17844.17},{"date":"2026-03-31","open":13000,"high":13180,"low":12500,"close":12500,"volume":48591,"rsi_14":35.15,"sma_20":13499.0,"sma_60":15984.33,"sma_120":17774.17},{"date":"2026-04-01","open":12659,"high":13410,"low":12659,"close":13350,"volume":36487,"rsi_14":45.51,"sma_20":13565.5,"sma_60":15927.83,"sma_120":17709.92},{"date":"2026-04-02","open":13290,"high":13590,"low":12520,"close":12950,"volume":59247,"rsi_14":36.09,"sma_20":13543.0,"sma_60":15847.83,"sma_120":17645.33},{"date":"2026-04-03","open":13000,"high":13120,"low":12500,"close":12650,"volume":35948,"rsi_14":38.35,"sma_20":13513.0,"sma_60":15770.33,"sma_120":17576.17},{"date":"2026-04-06","open":12650,"high":12960,"low":12000,"close":12250,"volume":38799,"rsi_14":35.24,"sma_20":13483.5,"sma_60":15690.0,"sma_120":17500.33},{"date":"2026-04-07","open":12250,"high":12480,"low":12120,"close":12300,"volume":36348,"rsi_14":36.03,"sma_20":13421.5,"sma_60":15616.83,"sma_120":17424.08},{"date":"2026-04-08","open":12550,"high":13000,"low":12550,"close":12930,"volume":35694,"rsi_14":44.39,"sma_20":13358.5,"sma_60":15564.17,"sma_120":17349.33},{"date":"2026-04-09","open":13000,"high":13070,"low":12820,"close":12990,"volume":25432,"rsi_14":42.93,"sma_20":13313.0,"sma_60":15508.67,"sma_120":17280.08},{"date":"2026-04-10","open":13100,"high":13450,"low":12880,"close":13340,"volume":39740,"rsi_14":53.14,"sma_20":13250.0,"sma_60":15451.83,"sma_120":17211.67},{"date":"2026-04-13","open":13330,"high":13330,"low":13000,"close":13050,"volume":34672,"rsi_14":46.1,"sma_20":13205.0,"sma_60":15388.67,"sma_120":17138.75},{"date":"2026-04-14","open":13290,"high":13960,"low":12900,"close":13890,"volume":67572,"rsi_14":51.01,"sma_20":13199.5,"sma_60":15343.5,"sma_120":17076.58},{"date":"2026-04-15","open":14300,"high":15100,"low":14000,"close":14460,"volume":118140,"rsi_14":58.56,"sma_20":13224.5,"sma_60":15289.67,"sma_120":17016.25},{"date":"2026-04-16","open":15060,"high":15860,"low":14670,"close":15220,"volume":319909,"rsi_14":61.75,"sma_20":13304.0,"sma_60":15242.5,"sma_120":16963.08},{"date":"2026-04-17","open":15230,"high":15230,"low":14510,"close":14740,"volume":72494,"rsi_14":62.88,"sma_20":13348.5,"sma_60":15188.0,"sma_120":16905.08},{"date":"2026-04-20","open":14740,"high":15380,"low":14500,"close":15000,"volume":99264,"rsi_14":70.1,"sma_20":13449.0,"sma_60":15134.67,"sma_120":16853.42},{"date":"2026-04-21","open":15000,"high":15190,"low":14420,"close":14730,"volume":79498,"rsi_14":62.3,"sma_20":13512.0,"sma_60":15082.67,"sma_120":16800.33},{"date":"2026-04-22","open":14930,"high":15140,"low":14730,"close":15090,"volume":70759,"rsi_14":69.04,"sma_20":13578.0,"sma_60":15038.33,"sma_120":16741.08},{"date":"2026-04-23","open":15400,"high":15400,"low":14790,"close":15100,"volume":50091,"rsi_14":72.98,"sma_20":13662.5,"sma_60":14983.5,"sma_120":16679.83},{"date":"2026-04-24","open":15180,"high":15180,"low":14740,"close":14750,"volume":50846,"rsi_14":73.67,"sma_20":13717.0,"sma_60":14918.67,"sma_120":16611.92},{"date":"2026-04-27","open":14980,"high":15480,"low":14950,"close":15210,"volume":125444,"rsi_14":75.57,"sma_20":13824.5,"sma_60":14859.5,"sma_120":16556.58},{"date":"2026-04-28","open":15210,"high":15470,"low":15060,"close":15060,"volume":50078,"rsi_14":70.44,"sma_20":13952.5,"sma_60":14793.83,"sma_120":16495.0},{"date":"2026-04-29","open":15120,"high":15120,"low":14830,"close":14950,"volume":27434,"rsi_14":68.63,"sma_20":14033.0,"sma_60":14731.33,"sma_120":16391.67},{"date":"2026-04-30","open":15180,"high":15180,"low":14600,"close":14600,"volume":54776,"rsi_14":58.6,"sma_20":14346.0,"sma_60":13672.5,"sma_120":14981.75},{"date":"2026-05-04","open":14650,"high":14930,"low":14500,"close":14580,"volume":55246,"rsi_14":65.33,"sma_20":14212.0,"sma_60":14620.17,"sma_120":16301.92},{"date":"2026-05-06","open":14610,"high":14750,"low":14200,"close":14220,"volume":78441,"rsi_14":53.66,"sma_20":14310.5,"sma_60":14553.0,"sma_120":16242.5},{"date":"2026-05-07","open":14220,"high":14430,"low":13680,"close":13880,"volume":71799,"rsi_14":43.22,"sma_20":14389.5,"sma_60":14490.5,"sma_120":16189.42},{"date":"2026-05-08","open":13690,"high":14190,"low":13690,"close":13730,"volume":41012,"rsi_14":29.7,"sma_20":14429.5,"sma_60":14436.0,"sma_120":16133.83},{"date":"2026-05-11","open":13750,"high":14150,"low":13650,"close":13650,"volume":76549,"rsi_14":33.33,"sma_20":14462.5,"sma_60":14391.83,"sma_120":16078.42},{"date":"2026-05-12","open":13520,"high":13870,"low":12800,"close":12930,"volume":83360,"rsi_14":22.25,"sma_20":14442.0,"sma_60":14324.0,"sma_120":16021.17},{"date":"2026-05-13","open":12620,"high":12920,"low":12600,"close":12670,"volume":51187,"rsi_14":22.31,"sma_20":14423.0,"sma_60":14244.83,"sma_120":15961.0},{"date":"2026-05-14","open":12670,"high":13010,"low":12540,"close":12940,"volume":29909,"rsi_14":20.39,"sma_20":14375.5,"sma_60":14174.0,"sma_120":15908.0},{"date":"2026-05-15","open":13100,"high":13240,"low":12130,"close":12260,"volume":68093,"rsi_14":16.98,"sma_20":14265.5,"sma_60":14091.83,"sma_120":15850.58},{"date":"2026-05-18","open":12260,"high":12370,"low":11650,"close":12240,"volume":47458,"rsi_14":18.39,"sma_20":14116.5,"sma_60":14017.17,"sma_120":15805.5},{"date":"2026-05-19","open":12240,"high":12400,"low":11800,"close":11950,"volume":34275,"rsi_14":7.11,"sma_20":13977.0,"sma_60":13927.83,"sma_120":15758.0},{"date":"2026-05-20","open":11950,"high":11950,"low":10800,"close":11410,"volume":53509,"rsi_14":6.44,"sma_20":13797.5,"sma_60":13834.83,"sma_120":15704.33},{"date":"2026-05-21","open":11500,"high":12000,"low":11010,"close":11700,"volume":45755,"rsi_14":12.81,"sma_20":13646.0,"sma_60":13751.17,"sma_120":15658.5},{"date":"2026-05-22","open":11620,"high":12680,"low":11620,"close":12660,"volume":53070,"rsi_14":30.52,"sma_20":13524.5,"sma_60":13689.0,"sma_120":15620.25},{"date":"2026-05-26","open":12680,"high":13150,"low":11850,"close":12300,"volume":68305,"rsi_14":28.57,"sma_20":13384.5,"sma_60":13625.33,"sma_120":15574.33},{"date":"2026-05-27","open":12300,"high":12540,"low":11680,"close":11690,"volume":68140,"rsi_14":27.29,"sma_20":13231.5,"sma_60":13552.67,"sma_120":15521.25},{"date":"2026-05-28","open":11700,"high":11950,"low":10940,"close":11480,"volume":71676,"rsi_14":27.94,"sma_20":13045.0,"sma_60":13482.67,"sma_120":15469.83},{"date":"2026-05-29","open":12090,"high":12830,"low":11310,"close":11560,"volume":114969,"rsi_14":29.8,"sma_20":12870.0,"sma_60":13440.5,"sma_120":15412.67},{"date":"2026-06-01","open":11560,"high":12380,"low":11000,"close":11620,"volume":102993,"rsi_14":31.03,"sma_20":12703.5,"sma_60":13434.0,"sma_120":15352.83},{"date":"2026-06-02","open":11620,"high":11970,"low":11020,"close":11400,"volume":63112,"rsi_14":34.23,"sma_20":12543.5,"sma_60":13400.67,"sma_120":15292.0},{"date":"2026-06-04","open":10730,"high":11300,"low":10730,"close":11030,"volume":70828,"rsi_14":33.47,"sma_20":12366.0,"sma_60":13363.67,"sma_120":15229.25},{"date":"2026-06-05","open":10840,"high":10970,"low":10510,"close":10820,"volume":59759,"rsi_14":28.37,"sma_20":12196.0,"sma_60":13330.0,"sma_120":15168.0},{"date":"2026-06-08","open":10670,"high":10820,"low":9890,"close":9970,"volume":76754,"rsi_14":27.42,"sma_20":12000.5,"sma_60":13270.5,"sma_120":15098.33},{"date":"2026-06-09","open":9970,"high":10390,"low":9970,"close":10110,"volume":52488,"rsi_14":29.48,"sma_20":11819.5,"sma_60":13202.5,"sma_120":15030.25},{"date":"2026-06-10","open":9610,"high":10310,"low":9570,"close":9870,"volume":73202,"rsi_14":29.77,"sma_20":11630.5,"sma_60":13135.33,"sma_120":14961.17},{"date":"2026-06-11","open":9850,"high":10050,"low":9550,"close":9980,"volume":35668,"rsi_14":34.82,"sma_20":11483.0,"sma_60":13058.33,"sma_120":14891.0},{"date":"2026-06-12","open":10090,"high":10420,"low":9350,"close":9490,"volume":319536,"rsi_14":27.49,"sma_20":11324.0,"sma_60":12984.0,"sma_120":14816.0},{"date":"2026-06-15","open":9600,"high":10030,"low":9100,"close":9380,"volume":165918,"rsi_14":9.61,"sma_20":11146.0,"sma_60":12907.0,"sma_120":14739.83},{"date":"2026-06-16","open":9390,"high":9640,"low":9110,"close":9210,"volume":91363,"rsi_14":10.08,"sma_20":10993.5,"sma_60":12827.83,"sma_120":14666.58},{"date":"2026-06-17","open":9120,"high":9570,"low":8890,"close":9390,"volume":87106,"rsi_14":18.78,"sma_20":10028.5,"sma_60":12325.67,"sma_120":14218.0},{"date":"2026-06-18","open":9380,"high":9390,"low":8650,"close":8700,"volume":102524,"rsi_14":14.54,"sma_20":10688.5,"sma_60":12671.33,"sma_120":14532.0},{"date":"2026-06-19","open":8780,"high":8850,"low":8160,"close":8380,"volume":76290,"rsi_14":11.78,"sma_20":10537.0,"sma_60":12594.5,"sma_120":14461.42},{"date":"2026-06-22","open":8380,"high":8500,"low":7950,"close":8030,"volume":81946,"rsi_14":9.66,"sma_20":10353.5,"sma_60":12503.83,"sma_120":14390.25},{"date":"2026-06-23","open":7940,"high":8200,"low":7580,"close":7600,"volume":82636,"rsi_14":9.23,"sma_20":10100.5,"sma_60":12401.0,"sma_120":14309.42},{"date":"2026-06-24","open":7660,"high":7730,"low":7320,"close":7420,"volume":40158,"rsi_14":9.62,"sma_20":9856.5,"sma_60":12301.17,"sma_120":14230.33},{"date":"2026-06-25","open":7400,"high":7760,"low":7200,"close":7250,"volume":101708,"rsi_14":9.71,"sma_20":9634.5,"sma_60":12194.33,"sma_120":14152.33},{"date":"2026-06-26","open":7200,"high":7310,"low":6900,"close":7140,"volume":101387,"rsi_14":11.65,"sma_20":9417.5,"sma_60":12095.67,"sma_120":14075.42},{"date":"2026-06-29","open":7140,"high":8170,"low":7140,"close":8160,"volume":72354,"rsi_14":28.67,"sma_20":9247.5,"sma_60":12023.33,"sma_120":14003.83},{"date":"2026-06-30","open":8160,"high":8160,"low":7670,"close":7680,"volume":36021,"rsi_14":27.23,"sma_20":9050.5,"sma_60":11929.0,"sma_120":13928.42},{"date":"2026-07-01","open":8110,"high":8290,"low":7730,"close":8200,"volume":54353,"rsi_14":32.95,"sma_20":8890.5,"sma_60":11849.83,"sma_120":13848.83},{"date":"2026-07-02","open":8200,"high":8200,"low":7600,"close":7620,"volume":61823,"rsi_14":32.39,"sma_20":8720.0,"sma_60":11766.0,"sma_120":13768.17},{"date":"2026-07-03","open":7510,"high":7990,"low":7410,"close":7940,"volume":42471,"rsi_14":36.96,"sma_20":8576.0,"sma_60":11694.17,"sma_120":13692.08},{"date":"2026-07-06","open":7940,"high":8080,"low":7500,"close":7910,"volume":30759,"rsi_14":37.92,"sma_20":8473.0,"sma_60":11621.0,"sma_120":13618.92},{"date":"2026-07-07","open":7840,"high":8140,"low":7630,"close":8020,"volume":45008,"rsi_14":37.1,"sma_20":8368.5,"sma_60":11539.17,"sma_120":13551.67},{"date":"2026-07-08","open":8020,"high":8200,"low":7630,"close":7660,"volume":36460,"rsi_14":39.56,"sma_20":8258.0,"sma_60":11450.33,"sma_120":13479.5},{"date":"2026-07-09","open":7600,"high":7860,"low":7440,"close":7560,"volume":32271,"rsi_14":41.39,"sma_20":8137.0,"sma_60":11354.0,"sma_120":13402.92},{"date":"2026-07-10","open":7510,"high":8340,"low":7510,"close":8120,"volume":37472,"rsi_14":50.91,"sma_20":8068.5,"sma_60":11271.83,"sma_120":13330.25},{"date":"2026-07-13","open":8300,"high":8360,"low":7580,"close":7670,"volume":31717,"rsi_14":50.7,"sma_20":7983.0,"sma_60":11168.17,"sma_120":13255.83},{"date":"2026-07-14","open":7670,"high":7870,"low":7200,"close":7490,"volume":42383,"rsi_14":50.7,"sma_20":7897.0,"sma_60":11052.0,"sma_120":13170.83},{"date":"2026-07-15","open":7500,"high":8000,"low":7500,"close":7960,"volume":33554,"rsi_14":56.71,"sma_20":7825.5,"sma_60":10931.0,"sma_120":13086.75},{"date":"2026-07-16","open":8470,"high":8470,"low":7740,"close":7800,"volume":54901,"rsi_14":56.18,"sma_20":7780.5,"sma_60":10815.33,"sma_120":13001.67},{"date":"2026-07-20","open":7720,"high":7830,"low":7210,"close":7260,"volume":39353,"rsi_14":40.74,"sma_20":7724.5,"sma_60":10686.33,"sma_120":12910.5},{"date":"2026-07-21","open":7270,"high":7520,"low":7110,"close":7400,"volume":22032,"rsi_14":46.9,"sma_20":7693.0,"sma_60":10564.17,"sma_120":12823.42},{"date":"2026-07-22","open":7400,"high":7790,"low":7400,"close":7500,"volume":21766,"rsi_14":41.46,"sma_20":7688.0,"sma_60":10437.67,"sma_120":12738.0},{"date":"2026-07-23","open":7510,"high":8260,"low":7510,"close":8150,"volume":64440,"rsi_14":56.35,"sma_20":7724.5,"sma_60":10321.83,"sma_120":12652.67},{"date":"2026-07-24","open":7990,"high":8090,"low":7640,"close":7730,"volume":23171,"rsi_14":47.54,"sma_20":7748.5,"sma_60":10204.83,"sma_120":12561.75},{"date":"2026-07-27","open":8300,"high":8480,"low":7910,"close":7910,"volume":63998,"rsi_14":50.0,"sma_20":7787.0,"sma_60":10083.17,"sma_120":12471.33},{"date":"2026-07-28","open":7860,"high":8380,"low":7100,"close":7630,"volume":47762,"rsi_14":45.75,"sma_20":7760.5,"sma_60":9959.33,"sma_120":12376.58},{"date":"2026-07-29","open":7630,"high":7880,"low":6800,"close":7040,"volume":72304,"rsi_14":43.57,"sma_20":7728.5,"sma_60":9827.5,"sma_120":12279.42},{"date":"2026-07-30","open":6920,"high":7280,"low":6850,"close":7020,"volume":59080,"rsi_14":44.3,"sma_20":7669.5,"sma_60":9701.17,"sma_120":12187.92},{"date":"2026-07-31","open":7110,"high":7760,"low":7020,"close":7670,"volume":38368,"rsi_14":45.34,"sma_20":7672.0,"sma_60":9586.0,"sma_120":12103.08},{"date":"2026-08-03","open":7590,"high":8330,"low":7500,"close":8150,"volume":41972,"rsi_14":54.94,"sma_20":7682.5,"sma_60":9484.83,"sma_120":12018.92},{"date":"2026-08-04","open":8950,"high":9840,"low":8360,"close":8720,"volume":203104,"rsi_14":61.71,"sma_20":7723.0,"sma_60":9398.83,"sma_120":11944.67},{"date":"2026-08-05","open":8900,"high":9010,"low":8550,"close":8570,"volume":69476,"rsi_14":56.19,"sma_20":7750.5,"sma_60":9312.83,"sma_120":11874.42},{"date":"2026-08-06","open":8550,"high":8660,"low":8370,"close":8570,"volume":38209,"rsi_14":58.07,"sma_20":7796.0,"sma_60":9228.17,"sma_120":11810.0},{"date":"2026-08-07","open":8520,"high":8690,"low":8260,"close":8290,"volume":28550,"rsi_14":61.42,"sma_20":7832.5,"sma_60":9150.83,"sma_120":11737.42},{"date":"2026-08-10","open":8300,"high":8680,"low":8290,"close":8580,"volume":27614,"rsi_14":62.66,"sma_20":7855.5,"sma_60":9082.67,"sma_120":11663.75},{"date":"2026-08-11","open":8700,"high":8790,"low":8500,"close":8610,"volume":18813,"rsi_14":62.09,"sma_20":7902.5,"sma_60":9010.5,"sma_120":11592.25},{"date":"2026-08-12","open":8530,"high":8680,"low":8310,"close":8310,"volume":26273,"rsi_14":51.89,"sma_20":7943.5,"sma_60":8944.67,"sma_120":11518.25},{"date":"2026-08-13","open":8320,"high":8430,"low":8070,"close":8140,"volume":29912,"rsi_14":55.14,"sma_20":7952.5,"sma_60":8876.33,"sma_120":11446.75},{"date":"2026-08-14","open":8340,"high":8340,"low":8020,"close":8220,"volume":25780,"rsi_14":53.98,"sma_20":7973.5,"sma_60":8814.17,"sma_120":11371.0},{"date":"2026-08-18","open":8220,"high":8570,"low":7600,"close":7680,"volume":53457,"rsi_14":50.6,"sma_20":7994.5,"sma_60":8752.0,"sma_120":11293.42},{"date":"2026-08-19","open":7500,"high":7640,"low":7250,"close":7330,"volume":22415,"rsi_14":53.71,"sma_20":7991.0,"sma_60":8679.17,"sma_120":11215.17},{"date":"2026-08-20","open":7280,"high":8000,"low":7280,"close":7710,"volume":39793,"rsi_14":58.08,"sma_20":8001.5,"sma_60":8596.67,"sma_120":11142.83},{"date":"2026-08-21","open":7480,"high":7700,"low":7300,"close":7590,"volume":18171,"rsi_14":48.93,"sma_20":7973.5,"sma_60":8518.17,"sma_120":11071.75},{"date":"2026-08-24","open":7540,"high":7580,"low":7360,"close":7450,"volume":13797,"rsi_14":39.71,"sma_20":7959.5,"sma_60":8447.5,"sma_120":11000.08},{"date":"2026-08-25","open":7450,"high":7570,"low":7110,"close":7480,"volume":18359,"rsi_14":28.32,"sma_20":7938.0,"sma_60":8380.83,"sma_120":10931.75},{"date":"2026-08-26","open":7480,"high":7690,"low":7380,"close":7620,"volume":14469,"rsi_14":33.33,"sma_20":7937.5,"sma_60":8315.17,"sma_120":10877.83},{"date":"2026-08-27","open":7750,"high":7900,"low":7600,"close":7660,"volume":31751,"rsi_14":34.26,"sma_20":7968.5,"sma_60":8249.17,"sma_120":10841.58},{"date":"2026-08-28","open":7660,"high":8650,"low":7660,"close":8120,"volume":207992,"rsi_14":47.23,"sma_20":8023.5,"sma_60":8194.5,"sma_120":10797.58},{"date":"2026-08-31","open":8010,"high":8050,"low":7430,"close":7910,"volume":60320,"rsi_14":38.8,"sma_20":8035.5,"sma_60":8142.5,"sma_120":10753.08},{"date":"2026-09-01","open":7910,"high":7910,"low":7610,"close":7660,"volume":19695,"rsi_14":35.2,"sma_20":8011.0,"sma_60":8089.83,"sma_120":10709.92},{"date":"2026-09-02","open":7590,"high":7590,"low":7320,"close":7360,"volume":18149,"rsi_14":35.2,"sma_20":7943.0,"sma_60":8046.33,"sma_120":10658.42},{"date":"2026-09-03","open":7360,"high":7470,"low":7130,"close":7150,"volume":45837,"rsi_14":34.77,"sma_20":7872.0,"sma_60":7997.0,"sma_120":10599.75},{"date":"2026-09-04","open":7360,"high":7440,"low":7190,"close":7270,"volume":36476,"rsi_14":35.56,"sma_20":7807.0,"sma_60":7953.67,"sma_120":10544.5},{"date":"2026-09-07","open":7290,"high":7710,"low":7290,"close":7630,"volume":20962,"rsi_14":49.2,"sma_20":7774.0,"sma_60":7914.5,"sma_120":10486.42},{"date":"2026-09-08","open":7750,"high":7960,"low":7630,"close":7740,"volume":24572,"rsi_14":57.14,"sma_20":7732.0,"sma_60":7885.33,"sma_120":10434.67},{"date":"2026-09-09","open":7780,"high":8000,"low":7620,"close":7810,"volume":10808,"rsi_14":51.95,"sma_20":7692.0,"sma_60":7859.17,"sma_120":10383.08},{"date":"2026-09-10","open":7810,"high":7860,"low":7670,"close":7830,"volume":13908,"rsi_14":54.88,"sma_20":7668.0,"sma_60":7836.17,"sma_120":10332.0},{"date":"2026-09-11","open":7850,"high":8280,"low":7380,"close":7830,"volume":70566,"rsi_14":58.19,"sma_20":7652.5,"sma_60":7810.17,"sma_120":10283.67},{"date":"2026-09-14","open":7550,"high":8200,"low":7540,"close":7890,"volume":43044,"rsi_14":58.72,"sma_20":7636.0,"sma_60":7796.67,"sma_120":10234.0},{"date":"2026-09-15","open":7850,"high":8350,"low":7740,"close":7860,"volume":115102,"rsi_14":55.36,"sma_20":7645.0,"sma_60":7788.0,"sma_120":10191.25},{"date":"2026-09-16","open":7760,"high":8070,"low":7500,"close":7700,"volume":32478,"rsi_14":50.85,"sma_20":7663.5,"sma_60":7782.5,"sma_120":10143.17},{"date":"2026-09-17","open":7730,"high":7990,"low":7580,"close":7760,"volume":22221,"rsi_14":40.82,"sma_20":7666.0,"sma_60":7785.17,"sma_120":10093.08},{"date":"2026-09-18","open":7760,"high":7950,"low":7650,"close":7860,"volume":26303,"rsi_14":48.65,"sma_20":7679.5,"sma_60":7792.5,"sma_120":10046.83},{"date":"2026-09-21","open":7860,"high":7980,"low":7450,"close":7570,"volume":35999,"rsi_14":47.62,"sma_20":7685.5,"sma_60":7797.83,"sma_120":9996.08},{"date":"2026-09-22","open":7580,"high":7800,"low":7550,"close":7660,"volume":24869,"rsi_14":58.93,"sma_20":7694.5,"sma_60":7806.5,"sma_120":9951.08},{"date":"2026-09-23","open":7660,"high":8380,"low":7440,"close":7590,"volume":24112,"rsi_14":64.29,"sma_20":7693.0,"sma_60":7797.0,"sma_120":9910.17},{"date":"2026-09-28","open":7590,"high":7820,"low":7370,"close":7630,"volume":34053,"rsi_14":62.33,"sma_20":7691.5,"sma_60":7796.17,"sma_120":9862.58},{"date":"2026-09-29","open":7790,"high":7790,"low":7460,"close":7570,"volume":20839,"rsi_14":47.41,"sma_20":7664.0,"sma_60":7785.67,"sma_120":9817.75},{"date":"2026-09-30","open":7530,"high":7770,"low":7400,"close":7530,"volume":17765,"rsi_14":40.37,"sma_20":7645.0,"sma_60":7784.17,"sma_120":9775.08},{"date":"2026-10-01","open":7530,"high":8200,"low":7350,"close":7670,"volume":17915,"rsi_14":43.97,"sma_20":7645.5,"sma_60":7779.67,"sma_120":9736.92},{"date":"2026-10-02","open":7670,"high":7990,"low":7580,"close":7850,"volume":31611,"rsi_14":50.76,"sma_20":7670.0,"sma_60":7778.67,"sma_120":9699.83},{"date":"2026-10-06","open":8190,"high":8750,"low":7960,"close":8420,"volume":141524,"rsi_14":65.61,"sma_20":7733.5,"sma_60":7785.33,"sma_120":9662.25},{"date":"2026-10-07","open":8390,"high":8390,"low":7900,"close":8050,"volume":34233,"rsi_14":53.64,"sma_20":7772.5,"sma_60":7791.83,"sma_120":9621.08},{"date":"2026-10-08","open":8050,"high":8050,"low":7560,"close":7710,"volume":27205,"rsi_14":47.01,"sma_20":7776.5,"sma_60":7794.33,"sma_120":9574.17},{"date":"2026-10-12","open":7700,"high":7970,"low":7110,"close":7280,"volume":41176,"rsi_14":42.45,"sma_20":7753.5,"sma_60":7780.33,"sma_120":9526.08},{"date":"2026-10-13","open":6940,"high":7430,"low":6790,"close":7190,"volume":46787,"rsi_14":39.86,"sma_20":7722.5,"sma_60":7772.33,"sma_120":9470.25},{"date":"2026-10-14","open":7250,"high":7570,"low":7050,"close":7410,"volume":36623,"rsi_14":42.32,"sma_20":7701.5,"sma_60":7771.0,"sma_120":9411.5},{"date":"2026-10-15","open":6950,"high":7000,"low":6600,"close":6810,"volume":53878,"rsi_14":38.27,"sma_20":7650.5,"sma_60":7751.83,"sma_120":9341.42},{"date":"2026-10-16","open":6840,"high":7350,"low":6800,"close":7200,"volume":49251,"rsi_14":43.5,"sma_20":7616.0,"sma_60":7741.83,"sma_120":9278.58},{"date":"2026-10-19","open":6860,"high":7700,"low":6860,"close":7250,"volume":71417,"rsi_14":45.17,"sma_20":7585.5,"sma_60":7741.67,"sma_120":9214.0},{"date":"2026-10-20","open":7220,"high":7500,"low":7070,"close":7100,"volume":38972,"rsi_14":42.7,"sma_20":7555.5,"sma_60":7736.67,"sma_120":9150.42},{"date":"2026-10-21","open":7120,"high":7300,"low":6880,"close":6970,"volume":30949,"rsi_14":41.89,"sma_20":7516.0,"sma_60":7727.83,"sma_120":9082.75},{"date":"2026-10-22","open":7200,"high":7200,"low":6620,"close":6820,"volume":50186,"rsi_14":40.68,"sma_20":7464.0,"sma_60":7705.67,"sma_120":9013.75},{"date":"2026-10-23","open":6934,"high":6934,"low":6460,"close":6460,"volume":32732}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1380.0900000000001,"pbr":1.18,"per":null,"roa":-0.67,"roe":-2.07,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":193873679840.0,"analysis":"ROE -2.1%로 적자 상태입니다. 시가총액 768.51억. 매출 1938.74억, 영업이익 -162.53억.","eps_basis":"TTM","debt_ratio":2.0959075844251696,"market_cap":75911285580,"net_income":-16596337982.0,"total_debt":134859677002.0,"ttm_window":"2025Q2~2026Q1","gross_margin":100.14,"total_assets":199203962983.0,"total_equity":64344285981.0,"profit_margin":-8.56,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-16253182834.0,"operating_margin":-8.38,"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)","부채비율(부채총계/자본총계) 2.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6460.0,"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":8810.0},{"date":"2016-10-25","close":8490.0},{"date":"2016-10-26","close":8380.0},{"date":"2016-10-27","close":8640.0},{"date":"2016-10-28","close":8650.0},{"date":"2016-10-31","close":7990.0},{"date":"2016-11-01","close":8240.0},{"date":"2016-11-02","close":8030.0},{"date":"2016-11-03","close":8070.0},{"date":"2016-11-04","close":7930.0},{"date":"2016-11-07","close":8100.0},{"date":"2016-11-08","close":8160.0},{"date":"2016-11-09","close":7710.0},{"date":"2016-11-10","close":7690.0},{"date":"2016-11-11","close":8100.0},{"date":"2016-11-14","close":8500.0},{"date":"2016-11-15","close":8500.0},{"date":"2016-11-16","close":8300.0},{"date":"2016-11-17","close":8270.0},{"date":"2016-11-18","close":8070.0},{"date":"2016-11-21","close":7830.0},{"date":"2016-11-22","close":7750.0},{"date":"2016-11-23","close":7680.0},{"date":"2016-11-24","close":7430.0},{"date":"2016-11-25","close":7640.0},{"date":"2016-11-28","close":7670.0},{"date":"2016-11-29","close":7820.0},{"date":"2016-11-30","close":7850.0},{"date":"2016-12-01","close":7860.0},{"date":"2016-12-02","close":8030.0},{"date":"2016-12-05","close":7990.0},{"date":"2016-12-06","close":8040.0},{"date":"2016-12-07","close":7980.0},{"date":"2016-12-08","close":8000.0},{"date":"2016-12-09","close":8090.0},{"date":"2016-12-12","close":8080.0},{"date":"2016-12-13","close":8170.0},{"date":"2016-12-14","close":8580.0},{"date":"2016-12-15","close":8900.0},{"date":"2016-12-16","close":8950.0},{"date":"2016-12-19","close":9140.0},{"date":"2016-12-20","close":9230.0},{"date":"2016-12-21","close":9210.0},{"date":"2016-12-22","close":9240.0},{"date":"2016-12-23","close":9230.0},{"date":"2016-12-26","close":9180.0},{"date":"2016-12-27","close":9000.0},{"date":"2016-12-28","close":9020.0},{"date":"2016-12-29","close":9090.0},{"date":"2017-01-02","close":8990.0},{"date":"2017-01-03","close":9150.0},{"date":"2017-01-04","close":9470.0},{"date":"2017-01-05","close":9530.0},{"date":"2017-01-06","close":9470.0},{"date":"2017-01-09","close":9350.0},{"date":"2017-01-10","close":9220.0},{"date":"2017-01-11","close":8960.0},{"date":"2017-01-12","close":9000.0},{"date":"2017-01-13","close":8940.0},{"date":"2017-01-16","close":8720.0},{"date":"2017-01-17","close":8850.0},{"date":"2017-01-18","close":8870.0},{"date":"2017-01-19","close":8730.0},{"date":"2017-01-20","close":8670.0},{"date":"2017-01-23","close":8450.0},{"date":"2017-01-24","close":8210.0},{"date":"2017-01-25","close":8220.0},{"date":"2017-01-26","close":8340.0},{"date":"2017-01-31","close":8390.0},{"date":"2017-02-01","close":8700.0},{"date":"2017-02-02","close":8590.0},{"date":"2017-02-03","close":8200.0},{"date":"2017-02-06","close":8190.0},{"date":"2017-02-07","close":8140.0},{"date":"2017-02-08","close":8070.0},{"date":"2017-02-09","close":8000.0},{"date":"2017-02-10","close":8000.0},{"date":"2017-02-13","close":8120.0},{"date":"2017-02-14","close":8040.0},{"date":"2017-02-15","close":8170.0},{"date":"2017-02-16","close":8020.0},{"date":"2017-02-17","close":8040.0},{"date":"2017-02-20","close":8040.0},{"date":"2017-02-21","close":8220.0},{"date":"2017-02-22","close":8220.0},{"date":"2017-02-23","close":8220.0},{"date":"2017-02-24","close":8230.0},{"date":"2017-02-27","close":8200.0},{"date":"2017-02-28","close":8120.0},{"date":"2017-03-02","close":8030.0},{"date":"2017-03-03","close":7770.0},{"date":"2017-03-06","close":7790.0},{"date":"2017-03-07","close":7800.0},{"date":"2017-03-08","close":7770.0},{"date":"2017-03-09","close":7700.0},{"date":"2017-03-10","close":7660.0},{"date":"2017-03-13","close":7620.0},{"date":"2017-03-14","close":7650.0},{"date":"2017-03-15","close":7590.0},{"date":"2017-03-16","close":7600.0},{"date":"2017-03-17","close":8610.0},{"date":"2017-03-20","close":8170.0},{"date":"2017-03-21","close":8420.0},{"date":"2017-03-22","close":8600.0},{"date":"2017-03-23","close":8450.0},{"date":"2017-03-24","close":8500.0},{"date":"2017-03-27","close":8350.0},{"date":"2017-03-28","close":8420.0},{"date":"2017-03-29","close":8510.0},{"date":"2017-03-30","close":8510.0},{"date":"2017-03-31","close":8380.0},{"date":"2017-04-03","close":8590.0},{"date":"2017-04-04","close":8950.0},{"date":"2017-04-05","close":9150.0},{"date":"2017-04-06","close":9130.0},{"date":"2017-04-07","close":9100.0},{"date":"2017-04-10","close":8800.0},{"date":"2017-04-11","close":8800.0},{"date":"2017-04-12","close":8700.0},{"date":"2017-04-13","close":8910.0},{"date":"2017-04-14","close":8800.0},{"date":"2017-04-17","close":8910.0},{"date":"2017-04-18","close":8850.0},{"date":"2017-04-19","close":8610.0},{"date":"2017-04-20","close":8610.0},{"date":"2017-04-21","close":8540.0},{"date":"2017-04-24","close":8510.0},{"date":"2017-04-25","close":8570.0},{"date":"2017-04-26","close":8650.0},{"date":"2017-04-27","close":8650.0},{"date":"2017-04-28","close":8620.0},{"date":"2017-05-02","close":8430.0},{"date":"2017-05-04","close":8340.0},{"date":"2017-05-08","close":8390.0},{"date":"2017-05-10","close":8570.0},{"date":"2017-05-11","close":8540.0},{"date":"2017-05-12","close":8650.0},{"date":"2017-05-15","close":9400.0},{"date":"2017-05-16","close":9050.0},{"date":"2017-05-17","close":8670.0},{"date":"2017-05-18","close":8500.0},{"date":"2017-05-19","close":8650.0},{"date":"2017-05-22","close":8670.0},{"date":"2017-05-23","close":8540.0},{"date":"2017-05-24","close":8420.0},{"date":"2017-05-25","close":8320.0},{"date":"2017-05-26","close":8400.0},{"date":"2017-05-29","close":8370.0},{"date":"2017-05-30","close":8340.0},{"date":"2017-05-31","close":8380.0},{"date":"2017-06-01","close":8390.0},{"date":"2017-06-02","close":8310.0},{"date":"2017-06-05","close":8260.0},{"date":"2017-06-07","close":8240.0},{"date":"2017-06-08","close":8070.0},{"date":"2017-06-09","close":8020.0},{"date":"2017-06-12","close":8170.0},{"date":"2017-06-13","close":8270.0},{"date":"2017-06-14","close":8280.0},{"date":"2017-06-15","close":8370.0},{"date":"2017-06-16","close":8390.0},{"date":"2017-06-19","close":8390.0},{"date":"2017-06-20","close":8230.0},{"date":"2017-06-21","close":8100.0},{"date":"2017-06-22","close":8110.0},{"date":"2017-06-23","close":8280.0},{"date":"2017-06-26","close":8230.0},{"date":"2017-06-27","close":8260.0},{"date":"2017-06-28","close":8430.0},{"date":"2017-06-29","close":8360.0},{"date":"2017-06-30","close":8240.0},{"date":"2017-07-03","close":8100.0},{"date":"2017-07-04","close":8030.0},{"date":"2017-07-05","close":8080.0},{"date":"2017-07-06","close":8200.0},{"date":"2017-07-07","close":8120.0},{"date":"2017-07-10","close":7940.0},{"date":"2017-07-11","close":8000.0},{"date":"2017-07-12","close":7930.0},{"date":"2017-07-13","close":7890.0},{"date":"2017-07-14","close":7680.0},{"date":"2017-07-17","close":7720.0},{"date":"2017-07-18","close":7750.0},{"date":"2017-07-19","close":7720.0},{"date":"2017-07-20","close":7800.0},{"date":"2017-07-21","close":7970.0},{"date":"2017-07-24","close":7920.0},{"date":"2017-07-25","close":7850.0},{"date":"2017-07-26","close":7960.0},{"date":"2017-07-27","close":7960.0},{"date":"2017-07-28","close":7920.0},{"date":"2017-07-31","close":7850.0},{"date":"2017-08-01","close":7840.0},{"date":"2017-08-02","close":7730.0},{"date":"2017-08-03","close":7760.0},{"date":"2017-08-04","close":7640.0},{"date":"2017-08-07","close":7690.0},{"date":"2017-08-08","close":7690.0},{"date":"2017-08-09","close":7720.0},{"date":"2017-08-10","close":7650.0},{"date":"2017-08-11","close":7400.0},{"date":"2017-08-14","close":7310.0},{"date":"2017-08-16","close":7100.0},{"date":"2017-08-17","close":7230.0},{"date":"2017-08-18","close":7210.0},{"date":"2017-08-21","close":7010.0},{"date":"2017-08-22","close":7080.0},{"date":"2017-08-23","close":7030.0},{"date":"2017-08-24","close":7140.0},{"date":"2017-08-25","close":7070.0},{"date":"2017-08-28","close":7080.0},{"date":"2017-08-29","close":7090.0},{"date":"2017-08-30","close":7040.0},{"date":"2017-08-31","close":7040.0},{"date":"2017-09-01","close":7050.0},{"date":"2017-09-04","close":6860.0},{"date":"2017-09-05","close":6920.0},{"date":"2017-09-06","close":6580.0},{"date":"2017-09-07","close":6770.0},{"date":"2017-09-08","close":6770.0},{"date":"2017-09-11","close":6740.0},{"date":"2017-09-12","close":6720.0},{"date":"2017-09-13","close":6650.0},{"date":"2017-09-14","close":6510.0},{"date":"2017-09-15","close":6580.0},{"date":"2017-09-18","close":6850.0},{"date":"2017-09-19","close":6790.0},{"date":"2017-09-20","close":6640.0},{"date":"2017-09-21","close":6470.0},{"date":"2017-09-22","close":6130.0},{"date":"2017-09-25","close":5800.0},{"date":"2017-09-26","close":5780.0},{"date":"2017-09-27","close":6030.0},{"date":"2017-09-28","close":6170.0},{"date":"2017-09-29","close":6180.0},{"date":"2017-10-10","close":6170.0},{"date":"2017-10-11","close":6170.0},{"date":"2017-10-12","close":6310.0},{"date":"2017-10-13","close":6220.0},{"date":"2017-10-16","close":6210.0},{"date":"2017-10-17","close":6120.0},{"date":"2017-10-18","close":6020.0},{"date":"2017-10-19","close":6020.0},{"date":"2017-10-20","close":6160.0},{"date":"2017-10-23","close":6060.0},{"date":"2017-10-24","close":6020.0},{"date":"2017-10-25","close":6060.0},{"date":"2017-10-26","close":6050.0},{"date":"2017-10-27","close":6010.0},{"date":"2017-10-30","close":6080.0},{"date":"2017-10-31","close":6320.0},{"date":"2017-11-01","close":6600.0},{"date":"2017-11-02","close":6660.0},{"date":"2017-11-03","close":6610.0},{"date":"2017-11-06","close":6630.0},{"date":"2017-11-07","close":6570.0},{"date":"2017-11-08","close":6440.0},{"date":"2017-11-09","close":6340.0},{"date":"2017-11-10","close":6330.0},{"date":"2017-11-13","close":6420.0},{"date":"2017-11-14","close":6420.0},{"date":"2017-11-15","close":6370.0},{"date":"2017-11-16","close":6380.0},{"date":"2017-11-17","close":6310.0},{"date":"2017-11-20","close":6330.0},{"date":"2017-11-21","close":6300.0},{"date":"2017-11-22","close":6170.0},{"date":"2017-11-23","close":6130.0},{"date":"2017-11-24","close":6270.0},{"date":"2017-11-27","close":6300.0},{"date":"2017-11-28","close":6240.0},{"date":"2017-11-29","close":6260.0},{"date":"2017-11-30","close":6190.0},{"date":"2017-12-01","close":6230.0},{"date":"2017-12-04","close":6390.0},{"date":"2017-12-05","close":6580.0},{"date":"2017-12-06","close":6500.0},{"date":"2017-12-07","close":6370.0},{"date":"2017-12-08","close":6390.0},{"date":"2017-12-11","close":6470.0},{"date":"2017-12-12","close":6430.0},{"date":"2017-12-13","close":6680.0},{"date":"2017-12-14","close":6930.0},{"date":"2017-12-15","close":7200.0},{"date":"2017-12-18","close":7200.0},{"date":"2017-12-19","close":7030.0},{"date":"2017-12-20","close":6690.0},{"date":"2017-12-21","close":6660.0},{"date":"2017-12-22","close":6800.0},{"date":"2017-12-26","close":6630.0},{"date":"2017-12-27","close":6730.0},{"date":"2017-12-28","close":6840.0},{"date":"2018-01-02","close":6930.0},{"date":"2018-01-03","close":7130.0},{"date":"2018-01-04","close":6850.0},{"date":"2018-01-05","close":6800.0},{"date":"2018-01-08","close":6500.0},{"date":"2018-01-09","close":6360.0},{"date":"2018-01-10","close":6420.0},{"date":"2018-01-11","close":6500.0},{"date":"2018-01-12","close":6450.0},{"date":"2018-01-15","close":6620.0},{"date":"2018-01-16","close":6630.0},{"date":"2018-01-17","close":6630.0},{"date":"2018-01-18","close":7440.0},{"date":"2018-01-19","close":7140.0},{"date":"2018-01-22","close":7310.0},{"date":"2018-01-23","close":7150.0},{"date":"2018-01-24","close":7290.0},{"date":"2018-01-25","close":7320.0},{"date":"2018-01-26","close":7400.0},{"date":"2018-01-29","close":7410.0},{"date":"2018-01-30","close":7210.0},{"date":"2018-01-31","close":7170.0},{"date":"2018-02-01","close":7330.0},{"date":"2018-02-02","close":7120.0},{"date":"2018-02-05","close":6740.0},{"date":"2018-02-06","close":6590.0},{"date":"2018-02-07","close":6360.0},{"date":"2018-02-08","close":6490.0},{"date":"2018-02-09","close":6310.0},{"date":"2018-02-12","close":6300.0},{"date":"2018-02-13","close":6300.0},{"date":"2018-02-14","close":6260.0},{"date":"2018-02-19","close":6350.0},{"date":"2018-02-20","close":6380.0},{"date":"2018-02-21","close":6460.0},{"date":"2018-02-22","close":6520.0},{"date":"2018-02-23","close":6510.0},{"date":"2018-02-26","close":6500.0},{"date":"2018-02-27","close":6480.0},{"date":"2018-02-28","close":6540.0},{"date":"2018-03-02","close":6560.0},{"date":"2018-03-05","close":6810.0},{"date":"2018-03-06","close":6810.0},{"date":"2018-03-07","close":6880.0},{"date":"2018-03-08","close":6870.0},{"date":"2018-03-09","close":7060.0},{"date":"2018-03-12","close":7100.0},{"date":"2018-03-13","close":6930.0},{"date":"2018-03-14","close":6900.0},{"date":"2018-03-15","close":6840.0},{"date":"2018-03-16","close":6820.0},{"date":"2018-03-19","close":6720.0},{"date":"2018-03-20","close":6880.0},{"date":"2018-03-21","close":6920.0},{"date":"2018-03-22","close":6830.0},{"date":"2018-03-23","close":6250.0},{"date":"2018-03-26","close":6430.0},{"date":"2018-03-27","close":6480.0},{"date":"2018-03-28","close":6380.0},{"date":"2018-03-29","close":6540.0},{"date":"2018-03-30","close":6610.0},{"date":"2018-04-02","close":6550.0},{"date":"2018-04-03","close":6790.0},{"date":"2018-04-04","close":6490.0},{"date":"2018-04-05","close":6490.0},{"date":"2018-04-06","close":6350.0},{"date":"2018-04-09","close":6340.0},{"date":"2018-04-10","close":6230.0},{"date":"2018-04-11","close":6350.0},{"date":"2018-04-12","close":6400.0},{"date":"2018-04-13","close":6530.0},{"date":"2018-04-16","close":6480.0},{"date":"2018-04-17","close":6450.0},{"date":"2018-04-18","close":6500.0},{"date":"2018-04-19","close":6560.0},{"date":"2018-04-20","close":6570.0},{"date":"2018-04-23","close":6460.0},{"date":"2018-04-24","close":6670.0},{"date":"2018-04-25","close":6830.0},{"date":"2018-04-26","close":7170.0},{"date":"2018-04-27","close":7050.0},{"date":"2018-04-30","close":6970.0},{"date":"2018-05-02","close":7060.0},{"date":"2018-05-03","close":7050.0},{"date":"2018-05-04","close":6960.0},{"date":"2018-05-08","close":7140.0},{"date":"2018-05-09","close":7540.0},{"date":"2018-05-10","close":7920.0},{"date":"2018-05-11","close":7720.0},{"date":"2018-05-14","close":7630.0},{"date":"2018-05-15","close":7550.0},{"date":"2018-05-16","close":7300.0},{"date":"2018-05-17","close":7330.0},{"date":"2018-05-18","close":7650.0},{"date":"2018-05-21","close":7780.0},{"date":"2018-05-23","close":7690.0},{"date":"2018-05-24","close":7720.0},{"date":"2018-05-25","close":7940.0},{"date":"2018-05-28","close":7790.0},{"date":"2018-05-29","close":8490.0},{"date":"2018-05-30","close":8120.0},{"date":"2018-05-31","close":8200.0},{"date":"2018-06-01","close":8160.0},{"date":"2018-06-04","close":7930.0},{"date":"2018-06-05","close":8200.0},{"date":"2018-06-07","close":8290.0},{"date":"2018-06-08","close":8080.0},{"date":"2018-06-11","close":7900.0},{"date":"2018-06-12","close":8030.0},{"date":"2018-06-14","close":7810.0},{"date":"2018-06-15","close":7700.0},{"date":"2018-06-18","close":7380.0},{"date":"2018-06-19","close":7260.0},{"date":"2018-06-20","close":7430.0},{"date":"2018-06-21","close":7640.0},{"date":"2018-06-22","close":7540.0},{"date":"2018-06-25","close":7520.0},{"date":"2018-06-26","close":7300.0},{"date":"2018-06-27","close":7580.0},{"date":"2018-06-28","close":7400.0},{"date":"2018-06-29","close":7200.0},{"date":"2018-07-02","close":6810.0},{"date":"2018-07-03","close":6860.0},{"date":"2018-07-04","close":6800.0},{"date":"2018-07-05","close":6870.0},{"date":"2018-07-06","close":6710.0},{"date":"2018-07-09","close":6830.0},{"date":"2018-07-10","close":6890.0},{"date":"2018-07-11","close":6840.0},{"date":"2018-07-12","close":6610.0},{"date":"2018-07-13","close":6940.0},{"date":"2018-07-16","close":7160.0},{"date":"2018-07-17","close":7300.0},{"date":"2018-07-18","close":7080.0},{"date":"2018-07-19","close":7100.0},{"date":"2018-07-20","close":7160.0},{"date":"2018-07-23","close":6900.0},{"date":"2018-07-24","close":6990.0},{"date":"2018-07-25","close":7070.0},{"date":"2018-07-26","close":7140.0},{"date":"2018-07-27","close":7160.0},{"date":"2018-07-30","close":7070.0},{"date":"2018-07-31","close":7020.0},{"date":"2018-08-01","close":7160.0},{"date":"2018-08-02","close":7080.0},{"date":"2018-08-03","close":7150.0},{"date":"2018-08-06","close":7090.0},{"date":"2018-08-07","close":7070.0},{"date":"2018-08-08","close":7050.0},{"date":"2018-08-09","close":7070.0},{"date":"2018-08-10","close":7060.0},{"date":"2018-08-13","close":6760.0},{"date":"2018-08-14","close":6860.0},{"date":"2018-08-16","close":6850.0},{"date":"2018-08-17","close":6880.0},{"date":"2018-08-20","close":7000.0},{"date":"2018-08-21","close":7000.0},{"date":"2018-08-22","close":7050.0},{"date":"2018-08-23","close":7080.0},{"date":"2018-08-24","close":7100.0},{"date":"2018-08-27","close":7100.0},{"date":"2018-08-28","close":7040.0},{"date":"2018-08-29","close":7060.0},{"date":"2018-08-30","close":6980.0},{"date":"2018-08-31","close":6970.0},{"date":"2018-09-03","close":6900.0},{"date":"2018-09-04","close":6830.0},{"date":"2018-09-05","close":6830.0},{"date":"2018-09-06","close":7240.0},{"date":"2018-09-07","close":7470.0},{"date":"2018-09-10","close":7430.0},{"date":"2018-09-11","close":7510.0},{"date":"2018-09-12","close":7750.0},{"date":"2018-09-13","close":7900.0},{"date":"2018-09-14","close":8190.0},{"date":"2018-09-17","close":8790.0},{"date":"2018-09-18","close":11400.0},{"date":"2018-09-19","close":9460.0},{"date":"2018-09-20","close":8990.0},{"date":"2018-09-21","close":8610.0},{"date":"2018-09-27","close":8800.0},{"date":"2018-09-28","close":8680.0},{"date":"2018-10-01","close":8340.0},{"date":"2018-10-02","close":8520.0},{"date":"2018-10-04","close":8340.0},{"date":"2018-10-05","close":8060.0},{"date":"2018-10-08","close":8100.0},{"date":"2018-10-10","close":7900.0},{"date":"2018-10-11","close":7570.0},{"date":"2018-10-12","close":7610.0},{"date":"2018-10-15","close":7610.0},{"date":"2018-10-16","close":7690.0},{"date":"2018-10-17","close":7830.0},{"date":"2018-10-18","close":7720.0},{"date":"2018-10-19","close":7770.0},{"date":"2018-10-22","close":7800.0},{"date":"2018-10-23","close":7600.0},{"date":"2018-10-24","close":7310.0},{"date":"2018-10-25","close":7170.0},{"date":"2018-10-26","close":6980.0},{"date":"2018-10-29","close":6450.0},{"date":"2018-10-30","close":6310.0},{"date":"2018-10-31","close":5990.0},{"date":"2018-11-01","close":6050.0},{"date":"2018-11-02","close":6430.0},{"date":"2018-11-05","close":6490.0},{"date":"2018-11-06","close":6690.0},{"date":"2018-11-07","close":6600.0},{"date":"2018-11-08","close":6710.0},{"date":"2018-11-09","close":6700.0},{"date":"2018-11-12","close":6570.0},{"date":"2018-11-13","close":6660.0},{"date":"2018-11-14","close":6630.0},{"date":"2018-11-15","close":6770.0},{"date":"2018-11-16","close":6770.0},{"date":"2018-11-19","close":6750.0},{"date":"2018-11-20","close":6570.0},{"date":"2018-11-21","close":6650.0},{"date":"2018-11-22","close":6500.0},{"date":"2018-11-23","close":6440.0},{"date":"2018-11-26","close":6470.0},{"date":"2018-11-27","close":6590.0},{"date":"2018-11-28","close":6620.0},{"date":"2018-11-29","close":6560.0},{"date":"2018-11-30","close":6570.0},{"date":"2018-12-03","close":6700.0},{"date":"2018-12-04","close":7020.0},{"date":"2018-12-05","close":6850.0},{"date":"2018-12-06","close":6680.0},{"date":"2018-12-07","close":6800.0},{"date":"2018-12-10","close":6490.0},{"date":"2018-12-11","close":6120.0},{"date":"2018-12-12","close":6410.0},{"date":"2018-12-13","close":6410.0},{"date":"2018-12-14","close":6280.0},{"date":"2018-12-17","close":6290.0},{"date":"2018-12-18","close":6160.0},{"date":"2018-12-19","close":6200.0},{"date":"2018-12-20","close":6190.0},{"date":"2018-12-21","close":6080.0},{"date":"2018-12-24","close":6190.0},{"date":"2018-12-26","close":6120.0},{"date":"2018-12-27","close":6180.0},{"date":"2018-12-28","close":6270.0},{"date":"2019-01-02","close":6270.0},{"date":"2019-01-03","close":6230.0},{"date":"2019-01-04","close":6200.0},{"date":"2019-01-07","close":6200.0},{"date":"2019-01-08","close":6170.0},{"date":"2019-01-09","close":6230.0},{"date":"2019-01-10","close":6370.0},{"date":"2019-01-11","close":6350.0},{"date":"2019-01-14","close":6390.0},{"date":"2019-01-15","close":6430.0},{"date":"2019-01-16","close":6590.0},{"date":"2019-01-17","close":6530.0},{"date":"2019-01-18","close":6650.0},{"date":"2019-01-21","close":6750.0},{"date":"2019-01-22","close":6760.0},{"date":"2019-01-23","close":6620.0},{"date":"2019-01-24","close":6640.0},{"date":"2019-01-25","close":6730.0},{"date":"2019-01-28","close":6900.0},{"date":"2019-01-29","close":7210.0},{"date":"2019-01-30","close":7460.0},{"date":"2019-01-31","close":7210.0},{"date":"2019-02-01","close":7110.0},{"date":"2019-02-07","close":7220.0},{"date":"2019-02-08","close":7270.0},{"date":"2019-02-11","close":7000.0},{"date":"2019-02-12","close":6960.0},{"date":"2019-02-13","close":6950.0},{"date":"2019-02-14","close":6900.0},{"date":"2019-02-15","close":7130.0},{"date":"2019-02-18","close":7040.0},{"date":"2019-02-19","close":7080.0},{"date":"2019-02-20","close":6950.0},{"date":"2019-02-21","close":7000.0},{"date":"2019-02-22","close":6720.0},{"date":"2019-02-25","close":6860.0},{"date":"2019-02-26","close":6730.0},{"date":"2019-02-27","close":6850.0},{"date":"2019-02-28","close":6650.0},{"date":"2019-03-04","close":6990.0},{"date":"2019-03-05","close":6930.0},{"date":"2019-03-06","close":6990.0},{"date":"2019-03-07","close":6800.0},{"date":"2019-03-08","close":6910.0},{"date":"2019-03-11","close":7320.0},{"date":"2019-03-12","close":7450.0},{"date":"2019-03-13","close":8180.0},{"date":"2019-03-14","close":7820.0},{"date":"2019-03-15","close":7290.0},{"date":"2019-03-18","close":7470.0},{"date":"2019-03-19","close":7320.0},{"date":"2019-03-20","close":7290.0},{"date":"2019-03-21","close":7600.0},{"date":"2019-03-22","close":7750.0},{"date":"2019-03-25","close":7510.0},{"date":"2019-03-26","close":7670.0},{"date":"2019-03-27","close":7640.0},{"date":"2019-03-28","close":7480.0},{"date":"2019-03-29","close":7460.0},{"date":"2019-04-01","close":7340.0},{"date":"2019-04-02","close":7450.0},{"date":"2019-04-03","close":7550.0},{"date":"2019-04-04","close":7680.0},{"date":"2019-04-05","close":7780.0},{"date":"2019-04-08","close":7850.0},{"date":"2019-04-09","close":7900.0},{"date":"2019-04-10","close":8230.0},{"date":"2019-04-11","close":8230.0},{"date":"2019-04-12","close":8140.0},{"date":"2019-04-15","close":8690.0},{"date":"2019-04-16","close":8610.0},{"date":"2019-04-17","close":9100.0},{"date":"2019-04-18","close":8850.0},{"date":"2019-04-19","close":8600.0},{"date":"2019-04-22","close":8400.0},{"date":"2019-04-23","close":8390.0},{"date":"2019-04-24","close":8840.0},{"date":"2019-04-25","close":8460.0},{"date":"2019-04-26","close":8370.0},{"date":"2019-04-29","close":8720.0},{"date":"2019-04-30","close":8640.0},{"date":"2019-05-02","close":8580.0},{"date":"2019-05-03","close":7940.0},{"date":"2019-05-07","close":7830.0},{"date":"2019-05-08","close":7800.0},{"date":"2019-05-09","close":7380.0},{"date":"2019-05-10","close":7320.0},{"date":"2019-05-13","close":7250.0},{"date":"2019-05-14","close":7350.0},{"date":"2019-05-15","close":7700.0},{"date":"2019-05-16","close":7460.0},{"date":"2019-05-17","close":7900.0},{"date":"2019-05-20","close":8080.0},{"date":"2019-05-21","close":7780.0},{"date":"2019-05-22","close":7650.0},{"date":"2019-05-23","close":7500.0},{"date":"2019-05-24","close":7930.0},{"date":"2019-05-27","close":7990.0},{"date":"2019-05-28","close":8110.0},{"date":"2019-05-29","close":7860.0},{"date":"2019-05-30","close":8000.0},{"date":"2019-05-31","close":8330.0},{"date":"2019-06-03","close":8940.0},{"date":"2019-06-04","close":8840.0},{"date":"2019-06-05","close":8550.0},{"date":"2019-06-07","close":9420.0},{"date":"2019-06-10","close":8200.0},{"date":"2019-06-11","close":8620.0},{"date":"2019-06-12","close":7970.0},{"date":"2019-06-13","close":8610.0},{"date":"2019-06-14","close":11150.0},{"date":"2019-06-17","close":9980.0},{"date":"2019-06-18","close":9570.0},{"date":"2019-06-19","close":9350.0},{"date":"2019-06-20","close":9050.0},{"date":"2019-06-21","close":9270.0},{"date":"2019-06-24","close":8910.0},{"date":"2019-06-25","close":8630.0},{"date":"2019-06-26","close":8760.0},{"date":"2019-06-27","close":8920.0},{"date":"2019-06-28","close":8550.0},{"date":"2019-07-01","close":8180.0},{"date":"2019-07-02","close":8250.0},{"date":"2019-07-03","close":8010.0},{"date":"2019-07-04","close":8030.0},{"date":"2019-07-05","close":9700.0},{"date":"2019-07-08","close":9220.0},{"date":"2019-07-09","close":8860.0},{"date":"2019-07-10","close":8660.0},{"date":"2019-07-11","close":8810.0},{"date":"2019-07-12","close":8590.0},{"date":"2019-07-15","close":8730.0},{"date":"2019-07-16","close":8450.0},{"date":"2019-07-17","close":8150.0},{"date":"2019-07-18","close":8150.0},{"date":"2019-07-19","close":8290.0},{"date":"2019-07-22","close":8880.0},{"date":"2019-07-23","close":8890.0},{"date":"2019-07-24","close":8550.0},{"date":"2019-07-25","close":8430.0},{"date":"2019-07-26","close":8490.0},{"date":"2019-07-29","close":8010.0},{"date":"2019-07-30","close":7950.0},{"date":"2019-07-31","close":7650.0},{"date":"2019-08-01","close":7420.0},{"date":"2019-08-02","close":7070.0},{"date":"2019-08-05","close":6190.0},{"date":"2019-08-06","close":6150.0},{"date":"2019-08-07","close":6310.0},{"date":"2019-08-08","close":6600.0},{"date":"2019-08-09","close":6570.0},{"date":"2019-08-12","close":6620.0},{"date":"2019-08-13","close":6630.0},{"date":"2019-08-14","close":6700.0},{"date":"2019-08-16","close":6450.0},{"date":"2019-08-19","close":6480.0},{"date":"2019-08-20","close":6740.0},{"date":"2019-08-21","close":6840.0},{"date":"2019-08-22","close":6820.0},{"date":"2019-08-23","close":6790.0},{"date":"2019-08-26","close":6330.0},{"date":"2019-08-27","close":6430.0},{"date":"2019-08-28","close":6600.0},{"date":"2019-08-29","close":6550.0},{"date":"2019-08-30","close":6830.0},{"date":"2019-09-02","close":6940.0},{"date":"2019-09-03","close":7200.0},{"date":"2019-09-04","close":7350.0},{"date":"2019-09-05","close":7290.0},{"date":"2019-09-06","close":7250.0},{"date":"2019-09-09","close":7380.0},{"date":"2019-09-10","close":7370.0},{"date":"2019-09-11","close":7290.0},{"date":"2019-09-16","close":7310.0},{"date":"2019-09-17","close":7330.0},{"date":"2019-09-18","close":7290.0},{"date":"2019-09-19","close":7610.0},{"date":"2019-09-20","close":7450.0},{"date":"2019-09-23","close":7350.0},{"date":"2019-09-24","close":7300.0},{"date":"2019-09-25","close":7080.0},{"date":"2019-09-26","close":7150.0},{"date":"2019-09-27","close":7150.0},{"date":"2019-09-30","close":6980.0},{"date":"2019-10-01","close":6910.0},{"date":"2019-10-02","close":6830.0},{"date":"2019-10-04","close":6780.0},{"date":"2019-10-07","close":6620.0},{"date":"2019-10-08","close":7030.0},{"date":"2019-10-10","close":7130.0},{"date":"2019-10-11","close":7000.0},{"date":"2019-10-14","close":7020.0},{"date":"2019-10-15","close":7090.0},{"date":"2019-10-16","close":7230.0},{"date":"2019-10-17","close":7300.0},{"date":"2019-10-18","close":7440.0},{"date":"2019-10-21","close":7150.0},{"date":"2019-10-22","close":7160.0},{"date":"2019-10-23","close":7030.0},{"date":"2019-10-24","close":7050.0},{"date":"2019-10-25","close":7040.0},{"date":"2019-10-28","close":7200.0},{"date":"2019-10-29","close":7290.0},{"date":"2019-10-30","close":7300.0},{"date":"2019-10-31","close":7600.0},{"date":"2019-11-01","close":7700.0},{"date":"2019-11-04","close":7650.0},{"date":"2019-11-05","close":7870.0},{"date":"2019-11-06","close":7850.0},{"date":"2019-11-07","close":7570.0},{"date":"2019-11-08","close":7840.0},{"date":"2019-11-11","close":7840.0},{"date":"2019-11-12","close":7890.0},{"date":"2019-11-13","close":7630.0},{"date":"2019-11-14","close":8010.0},{"date":"2019-11-15","close":7850.0},{"date":"2019-11-18","close":7790.0},{"date":"2019-11-19","close":7730.0},{"date":"2019-11-20","close":7430.0},{"date":"2019-11-21","close":7470.0},{"date":"2019-11-22","close":7340.0},{"date":"2019-11-25","close":7750.0},{"date":"2019-11-26","close":7960.0},{"date":"2019-11-27","close":7800.0},{"date":"2019-11-28","close":7760.0},{"date":"2019-11-29","close":7700.0},{"date":"2019-12-02","close":7640.0},{"date":"2019-12-03","close":7520.0},{"date":"2019-12-04","close":7460.0},{"date":"2019-12-05","close":7150.0},{"date":"2019-12-06","close":7290.0},{"date":"2019-12-09","close":7180.0},{"date":"2019-12-10","close":7040.0},{"date":"2019-12-11","close":7240.0},{"date":"2019-12-12","close":7220.0},{"date":"2019-12-13","close":7440.0},{"date":"2019-12-16","close":7330.0},{"date":"2019-12-17","close":7370.0},{"date":"2019-12-18","close":7390.0},{"date":"2019-12-19","close":7350.0},{"date":"2019-12-20","close":7330.0},{"date":"2019-12-23","close":7200.0},{"date":"2019-12-24","close":7220.0},{"date":"2019-12-26","close":7110.0},{"date":"2019-12-27","close":7160.0},{"date":"2019-12-30","close":7260.0},{"date":"2020-01-02","close":7550.0},{"date":"2020-01-03","close":7560.0},{"date":"2020-01-06","close":7330.0},{"date":"2020-01-07","close":7480.0},{"date":"2020-01-08","close":7100.0},{"date":"2020-01-09","close":7550.0},{"date":"2020-01-10","close":7650.0},{"date":"2020-01-13","close":7770.0},{"date":"2020-01-14","close":7670.0},{"date":"2020-01-15","close":7910.0},{"date":"2020-01-16","close":7830.0},{"date":"2020-01-17","close":7770.0},{"date":"2020-01-20","close":7590.0},{"date":"2020-01-21","close":7540.0},{"date":"2020-01-22","close":7570.0},{"date":"2020-01-23","close":7440.0},{"date":"2020-01-28","close":7130.0},{"date":"2020-01-29","close":7200.0},{"date":"2020-01-30","close":7010.0},{"date":"2020-01-31","close":6800.0},{"date":"2020-02-03","close":6970.0},{"date":"2020-02-04","close":7220.0},{"date":"2020-02-05","close":7180.0},{"date":"2020-02-06","close":7300.0},{"date":"2020-02-07","close":7150.0},{"date":"2020-02-10","close":7140.0},{"date":"2020-02-11","close":7150.0},{"date":"2020-02-12","close":7080.0},{"date":"2020-02-13","close":7030.0},{"date":"2020-02-14","close":7050.0},{"date":"2020-02-17","close":7150.0},{"date":"2020-02-18","close":7140.0},{"date":"2020-02-19","close":7000.0},{"date":"2020-02-20","close":6900.0},{"date":"2020-02-21","close":6660.0},{"date":"2020-02-24","close":6350.0},{"date":"2020-02-25","close":6480.0},{"date":"2020-02-26","close":6380.0},{"date":"2020-02-27","close":6400.0},{"date":"2020-02-28","close":6100.0},{"date":"2020-03-02","close":6170.0},{"date":"2020-03-03","close":6320.0},{"date":"2020-03-04","close":6640.0},{"date":"2020-03-05","close":6680.0},{"date":"2020-03-06","close":6490.0},{"date":"2020-03-09","close":6170.0},{"date":"2020-03-10","close":6260.0},{"date":"2020-03-11","close":6140.0},{"date":"2020-03-12","close":5900.0},{"date":"2020-03-13","close":5390.0},{"date":"2020-03-16","close":5250.0},{"date":"2020-03-17","close":5250.0},{"date":"2020-03-18","close":5480.0},{"date":"2020-03-19","close":4935.0},{"date":"2020-03-20","close":5200.0},{"date":"2020-03-23","close":5030.0},{"date":"2020-03-24","close":5130.0},{"date":"2020-03-25","close":5250.0},{"date":"2020-03-26","close":5460.0},{"date":"2020-03-27","close":5440.0},{"date":"2020-03-30","close":5520.0},{"date":"2020-03-31","close":5750.0},{"date":"2020-04-01","close":5640.0},{"date":"2020-04-02","close":5800.0},{"date":"2020-04-03","close":6000.0},{"date":"2020-04-06","close":6280.0},{"date":"2020-04-07","close":6420.0},{"date":"2020-04-08","close":6420.0},{"date":"2020-04-09","close":6550.0},{"date":"2020-04-10","close":6620.0},{"date":"2020-04-13","close":6160.0},{"date":"2020-04-14","close":6450.0},{"date":"2020-04-16","close":6640.0},{"date":"2020-04-17","close":6820.0},{"date":"2020-04-20","close":6750.0},{"date":"2020-04-21","close":6600.0},{"date":"2020-04-22","close":6630.0},{"date":"2020-04-23","close":7110.0},{"date":"2020-04-24","close":7220.0},{"date":"2020-04-27","close":7080.0},{"date":"2020-04-28","close":7020.0},{"date":"2020-04-29","close":7130.0},{"date":"2020-05-04","close":7130.0},{"date":"2020-05-06","close":7150.0},{"date":"2020-05-07","close":7340.0},{"date":"2020-05-08","close":7230.0},{"date":"2020-05-11","close":7460.0},{"date":"2020-05-12","close":7280.0},{"date":"2020-05-13","close":7160.0},{"date":"2020-05-14","close":6990.0},{"date":"2020-05-15","close":6840.0},{"date":"2020-05-18","close":6840.0},{"date":"2020-05-19","close":6760.0},{"date":"2020-05-20","close":6880.0},{"date":"2020-05-21","close":7000.0},{"date":"2020-05-22","close":6710.0},{"date":"2020-05-25","close":6740.0},{"date":"2020-05-26","close":6770.0},{"date":"2020-05-27","close":6790.0},{"date":"2020-05-28","close":6760.0},{"date":"2020-05-29","close":6580.0},{"date":"2020-06-01","close":6640.0},{"date":"2020-06-02","close":6640.0},{"date":"2020-06-03","close":6640.0},{"date":"2020-06-04","close":6640.0},{"date":"2020-06-05","close":6680.0},{"date":"2020-06-08","close":6690.0},{"date":"2020-06-09","close":6580.0},{"date":"2020-06-10","close":6690.0},{"date":"2020-06-11","close":6580.0},{"date":"2020-06-12","close":6310.0},{"date":"2020-06-15","close":6010.0},{"date":"2020-06-16","close":6520.0},{"date":"2020-06-17","close":6390.0},{"date":"2020-06-18","close":6510.0},{"date":"2020-06-19","close":6450.0},{"date":"2020-06-22","close":6470.0},{"date":"2020-06-23","close":6570.0},{"date":"2020-06-24","close":6730.0},{"date":"2020-06-25","close":6690.0},{"date":"2020-06-26","close":6690.0},{"date":"2020-06-29","close":6470.0},{"date":"2020-06-30","close":6650.0},{"date":"2020-07-01","close":6560.0},{"date":"2020-07-02","close":6690.0},{"date":"2020-07-03","close":6970.0},{"date":"2020-07-06","close":7050.0},{"date":"2020-07-07","close":6920.0},{"date":"2020-07-08","close":6900.0},{"date":"2020-07-09","close":6930.0},{"date":"2020-07-10","close":6800.0},{"date":"2020-07-13","close":6700.0},{"date":"2020-07-14","close":6760.0},{"date":"2020-07-15","close":6760.0},{"date":"2020-07-16","close":6740.0},{"date":"2020-07-17","close":6790.0},{"date":"2020-07-20","close":6750.0},{"date":"2020-07-21","close":6770.0},{"date":"2020-07-22","close":6730.0},{"date":"2020-07-23","close":6540.0},{"date":"2020-07-24","close":6440.0},{"date":"2020-07-27","close":6490.0},{"date":"2020-07-28","close":6570.0},{"date":"2020-07-29","close":6600.0},{"date":"2020-07-30","close":6640.0},{"date":"2020-07-31","close":6540.0},{"date":"2020-08-03","close":6540.0},{"date":"2020-08-04","close":6490.0},{"date":"2020-08-05","close":6500.0},{"date":"2020-08-06","close":6520.0},{"date":"2020-08-07","close":6490.0},{"date":"2020-08-10","close":6420.0},{"date":"2020-08-11","close":6400.0},{"date":"2020-08-12","close":6390.0},{"date":"2020-08-13","close":6490.0},{"date":"2020-08-14","close":6640.0},{"date":"2020-08-18","close":6630.0},{"date":"2020-08-19","close":6580.0},{"date":"2020-08-20","close":6340.0},{"date":"2020-08-21","close":6370.0},{"date":"2020-08-24","close":6510.0},{"date":"2020-08-25","close":6500.0},{"date":"2020-08-26","close":6600.0},{"date":"2020-08-27","close":6830.0},{"date":"2020-08-28","close":6800.0},{"date":"2020-08-31","close":6930.0},{"date":"2020-09-01","close":6880.0},{"date":"2020-09-02","close":7040.0},{"date":"2020-09-03","close":7040.0},{"date":"2020-09-04","close":6840.0},{"date":"2020-09-07","close":7050.0},{"date":"2020-09-08","close":7000.0},{"date":"2020-09-09","close":6880.0},{"date":"2020-09-10","close":6960.0},{"date":"2020-09-11","close":6870.0},{"date":"2020-09-14","close":7150.0},{"date":"2020-09-15","close":7140.0},{"date":"2020-09-16","close":7110.0},{"date":"2020-09-17","close":7010.0},{"date":"2020-09-18","close":6870.0},{"date":"2020-09-21","close":6650.0},{"date":"2020-09-22","close":7100.0},{"date":"2020-09-23","close":7870.0},{"date":"2020-09-24","close":7040.0},{"date":"2020-09-25","close":7340.0},{"date":"2020-09-28","close":7430.0},{"date":"2020-09-29","close":7980.0},{"date":"2020-10-05","close":9660.0},{"date":"2020-10-06","close":9700.0},{"date":"2020-10-07","close":9250.0},{"date":"2020-10-08","close":9180.0},{"date":"2020-10-12","close":8900.0},{"date":"2020-10-13","close":9000.0},{"date":"2020-10-14","close":8730.0},{"date":"2020-10-15","close":8660.0},{"date":"2020-10-16","close":8420.0},{"date":"2020-10-19","close":8500.0},{"date":"2020-10-20","close":8600.0},{"date":"2020-10-21","close":8670.0},{"date":"2020-10-22","close":8390.0},{"date":"2020-10-23","close":8380.0},{"date":"2020-10-26","close":8380.0},{"date":"2020-10-27","close":8220.0},{"date":"2020-10-28","close":8230.0},{"date":"2020-10-29","close":8270.0},{"date":"2020-10-30","close":8100.0},{"date":"2020-11-02","close":8130.0},{"date":"2020-11-03","close":8160.0},{"date":"2020-11-04","close":8270.0},{"date":"2020-11-05","close":8340.0},{"date":"2020-11-06","close":8190.0},{"date":"2020-11-09","close":8500.0},{"date":"2020-11-10","close":8380.0},{"date":"2020-11-11","close":8480.0},{"date":"2020-11-12","close":8630.0},{"date":"2020-11-13","close":9280.0},{"date":"2020-11-16","close":9150.0},{"date":"2020-11-17","close":9530.0},{"date":"2020-11-18","close":9650.0},{"date":"2020-11-19","close":9550.0},{"date":"2020-11-20","close":9590.0},{"date":"2020-11-23","close":9580.0},{"date":"2020-11-24","close":9330.0},{"date":"2020-11-25","close":9260.0},{"date":"2020-11-26","close":9330.0},{"date":"2020-11-27","close":9310.0},{"date":"2020-11-30","close":9600.0},{"date":"2020-12-01","close":9650.0},{"date":"2020-12-02","close":9600.0},{"date":"2020-12-03","close":9670.0},{"date":"2020-12-04","close":9750.0},{"date":"2020-12-07","close":9760.0},{"date":"2020-12-08","close":9360.0},{"date":"2020-12-09","close":9230.0},{"date":"2020-12-10","close":9260.0},{"date":"2020-12-11","close":9280.0},{"date":"2020-12-14","close":9340.0},{"date":"2020-12-15","close":9080.0},{"date":"2020-12-16","close":8860.0},{"date":"2020-12-17","close":8900.0},{"date":"2020-12-18","close":8870.0},{"date":"2020-12-21","close":8870.0},{"date":"2020-12-22","close":8560.0},{"date":"2020-12-23","close":8570.0},{"date":"2020-12-24","close":8610.0},{"date":"2020-12-28","close":8580.0},{"date":"2020-12-29","close":8830.0},{"date":"2020-12-30","close":8960.0},{"date":"2021-01-04","close":9110.0},{"date":"2021-01-05","close":9050.0},{"date":"2021-01-06","close":9060.0},{"date":"2021-01-07","close":9140.0},{"date":"2021-01-08","close":8980.0},{"date":"2021-01-11","close":8700.0},{"date":"2021-01-12","close":9480.0},{"date":"2021-01-13","close":9190.0},{"date":"2021-01-14","close":9150.0},{"date":"2021-01-15","close":8990.0},{"date":"2021-01-18","close":8800.0},{"date":"2021-01-19","close":8900.0},{"date":"2021-01-20","close":8780.0},{"date":"2021-01-21","close":8810.0},{"date":"2021-01-22","close":8840.0},{"date":"2021-01-25","close":8890.0},{"date":"2021-01-26","close":8830.0},{"date":"2021-01-27","close":8960.0},{"date":"2021-01-28","close":8750.0},{"date":"2021-01-29","close":8440.0},{"date":"2021-02-01","close":8400.0},{"date":"2021-02-02","close":8500.0},{"date":"2021-02-03","close":8500.0},{"date":"2021-02-04","close":8550.0},{"date":"2021-02-05","close":8770.0},{"date":"2021-02-08","close":8650.0},{"date":"2021-02-09","close":8650.0},{"date":"2021-02-10","close":8650.0},{"date":"2021-02-15","close":9100.0},{"date":"2021-02-16","close":9140.0},{"date":"2021-02-17","close":9260.0},{"date":"2021-02-18","close":9100.0},{"date":"2021-02-19","close":9000.0},{"date":"2021-02-22","close":9020.0},{"date":"2021-02-23","close":8980.0},{"date":"2021-02-24","close":9010.0},{"date":"2021-02-25","close":9000.0},{"date":"2021-02-26","close":8660.0},{"date":"2021-03-02","close":8970.0},{"date":"2021-03-03","close":9050.0},{"date":"2021-03-04","close":9020.0},{"date":"2021-03-05","close":8980.0},{"date":"2021-03-08","close":8950.0},{"date":"2021-03-09","close":9230.0},{"date":"2021-03-10","close":9090.0},{"date":"2021-03-11","close":9120.0},{"date":"2021-03-12","close":9030.0},{"date":"2021-03-15","close":9180.0},{"date":"2021-03-16","close":9480.0},{"date":"2021-03-17","close":9650.0},{"date":"2021-03-18","close":9860.0},{"date":"2021-03-19","close":10650.0},{"date":"2021-03-22","close":10850.0},{"date":"2021-03-23","close":10000.0},{"date":"2021-03-24","close":10100.0},{"date":"2021-03-25","close":11200.0},{"date":"2021-03-26","close":11200.0},{"date":"2021-03-29","close":10700.0},{"date":"2021-03-30","close":10700.0},{"date":"2021-03-31","close":10450.0},{"date":"2021-04-01","close":10800.0},{"date":"2021-04-02","close":10600.0},{"date":"2021-04-05","close":10200.0},{"date":"2021-04-06","close":10250.0},{"date":"2021-04-07","close":10350.0},{"date":"2021-04-08","close":10700.0},{"date":"2021-04-09","close":10500.0},{"date":"2021-04-12","close":11000.0},{"date":"2021-04-13","close":10800.0},{"date":"2021-04-14","close":10950.0},{"date":"2021-04-15","close":10750.0},{"date":"2021-04-16","close":10300.0},{"date":"2021-04-19","close":10300.0},{"date":"2021-04-20","close":10450.0},{"date":"2021-04-21","close":10500.0},{"date":"2021-04-22","close":10450.0},{"date":"2021-04-23","close":10350.0},{"date":"2021-04-26","close":10150.0},{"date":"2021-04-27","close":10100.0},{"date":"2021-04-28","close":9930.0},{"date":"2021-04-29","close":9580.0},{"date":"2021-04-30","close":9430.0},{"date":"2021-05-03","close":9620.0},{"date":"2021-05-04","close":9910.0},{"date":"2021-05-06","close":9700.0},{"date":"2021-05-07","close":9600.0},{"date":"2021-05-10","close":9750.0},{"date":"2021-05-11","close":10000.0},{"date":"2021-05-12","close":10700.0},{"date":"2021-05-13","close":10100.0},{"date":"2021-05-14","close":10700.0},{"date":"2021-05-17","close":10600.0},{"date":"2021-05-18","close":10300.0},{"date":"2021-05-20","close":11000.0},{"date":"2021-05-21","close":11250.0},{"date":"2021-05-24","close":10900.0},{"date":"2021-05-25","close":10950.0},{"date":"2021-05-26","close":11700.0},{"date":"2021-05-27","close":11550.0},{"date":"2021-05-28","close":10950.0},{"date":"2021-05-31","close":10850.0},{"date":"2021-06-01","close":10950.0},{"date":"2021-06-02","close":11150.0},{"date":"2021-06-03","close":11300.0},{"date":"2021-06-04","close":11150.0},{"date":"2021-06-07","close":11050.0},{"date":"2021-06-08","close":10900.0},{"date":"2021-06-09","close":10750.0},{"date":"2021-06-10","close":10850.0},{"date":"2021-06-11","close":10750.0},{"date":"2021-06-14","close":10850.0},{"date":"2021-06-15","close":11100.0},{"date":"2021-06-16","close":10800.0},{"date":"2021-06-17","close":10850.0},{"date":"2021-06-18","close":11050.0},{"date":"2021-06-21","close":12600.0},{"date":"2021-06-22","close":12700.0},{"date":"2021-06-23","close":12450.0},{"date":"2021-06-24","close":12650.0},{"date":"2021-06-25","close":12300.0},{"date":"2021-06-28","close":12350.0},{"date":"2021-06-29","close":12150.0},{"date":"2021-06-30","close":12450.0},{"date":"2021-07-01","close":12750.0},{"date":"2021-07-02","close":12400.0},{"date":"2021-07-05","close":12500.0},{"date":"2021-07-06","close":12400.0},{"date":"2021-07-07","close":12150.0},{"date":"2021-07-08","close":12200.0},{"date":"2021-07-09","close":11900.0},{"date":"2021-07-12","close":12500.0},{"date":"2021-07-13","close":12950.0},{"date":"2021-07-14","close":13450.0},{"date":"2021-07-15","close":14100.0},{"date":"2021-07-16","close":13800.0},{"date":"2021-07-19","close":13900.0},{"date":"2021-07-20","close":15050.0},{"date":"2021-07-21","close":14300.0},{"date":"2021-07-22","close":15200.0},{"date":"2021-07-23","close":17450.0},{"date":"2021-07-26","close":17650.0},{"date":"2021-07-27","close":16250.0},{"date":"2021-07-28","close":15950.0},{"date":"2021-07-29","close":15850.0},{"date":"2021-07-30","close":15750.0},{"date":"2021-08-02","close":15950.0},{"date":"2021-08-03","close":16450.0},{"date":"2021-08-04","close":16650.0},{"date":"2021-08-05","close":16600.0},{"date":"2021-08-06","close":16350.0},{"date":"2021-08-09","close":17200.0},{"date":"2021-08-10","close":17100.0},{"date":"2021-08-11","close":16200.0},{"date":"2021-08-12","close":16100.0},{"date":"2021-08-13","close":15350.0},{"date":"2021-08-17","close":14700.0},{"date":"2021-08-18","close":14800.0},{"date":"2021-08-19","close":14200.0},{"date":"2021-08-20","close":13200.0},{"date":"2021-08-23","close":13250.0},{"date":"2021-08-24","close":14000.0},{"date":"2021-08-25","close":13800.0},{"date":"2021-08-26","close":13700.0},{"date":"2021-08-27","close":13650.0},{"date":"2021-08-30","close":13600.0},{"date":"2021-08-31","close":13300.0},{"date":"2021-09-01","close":13500.0},{"date":"2021-09-02","close":13700.0},{"date":"2021-09-03","close":13500.0},{"date":"2021-09-06","close":13100.0},{"date":"2021-09-07","close":13100.0},{"date":"2021-09-08","close":13150.0},{"date":"2021-09-09","close":12850.0},{"date":"2021-09-10","close":13050.0},{"date":"2021-09-13","close":12900.0},{"date":"2021-09-14","close":13200.0},{"date":"2021-09-15","close":14000.0},{"date":"2021-09-16","close":13500.0},{"date":"2021-09-17","close":14700.0},{"date":"2021-09-23","close":14550.0},{"date":"2021-09-24","close":14400.0},{"date":"2021-09-27","close":14250.0},{"date":"2021-09-28","close":13300.0},{"date":"2021-09-29","close":12800.0},{"date":"2021-09-30","close":12800.0},{"date":"2021-10-01","close":12000.0},{"date":"2021-10-05","close":12150.0},{"date":"2021-10-06","close":12400.0},{"date":"2021-10-07","close":13100.0},{"date":"2021-10-08","close":13500.0},{"date":"2021-10-12","close":13600.0},{"date":"2021-10-13","close":13850.0},{"date":"2021-10-14","close":13950.0},{"date":"2021-10-15","close":14000.0},{"date":"2021-10-18","close":13700.0},{"date":"2021-10-19","close":13650.0},{"date":"2021-10-20","close":13700.0},{"date":"2021-10-21","close":13550.0},{"date":"2021-10-22","close":14450.0},{"date":"2021-10-25","close":14050.0},{"date":"2021-10-26","close":13850.0},{"date":"2021-10-27","close":14100.0},{"date":"2021-10-28","close":15200.0},{"date":"2021-10-29","close":17900.0},{"date":"2021-11-01","close":18650.0},{"date":"2021-11-02","close":17900.0},{"date":"2021-11-03","close":18100.0},{"date":"2021-11-04","close":17300.0},{"date":"2021-11-05","close":16250.0},{"date":"2021-11-08","close":16600.0},{"date":"2021-11-09","close":16950.0},{"date":"2021-11-10","close":18500.0},{"date":"2021-11-11","close":18450.0},{"date":"2021-11-12","close":17950.0},{"date":"2021-11-15","close":18800.0},{"date":"2021-11-16","close":19350.0},{"date":"2021-11-17","close":19850.0},{"date":"2021-11-18","close":19150.0},{"date":"2021-11-19","close":18600.0},{"date":"2021-11-22","close":18150.0},{"date":"2021-11-23","close":17700.0},{"date":"2021-11-24","close":17100.0},{"date":"2021-11-25","close":16800.0},{"date":"2021-11-26","close":17600.0},{"date":"2021-11-29","close":17250.0},{"date":"2021-11-30","close":17800.0},{"date":"2021-12-01","close":17950.0},{"date":"2021-12-02","close":18000.0},{"date":"2021-12-03","close":18350.0},{"date":"2021-12-06","close":17550.0},{"date":"2021-12-07","close":16450.0},{"date":"2021-12-08","close":16000.0},{"date":"2021-12-09","close":16250.0},{"date":"2021-12-10","close":16550.0},{"date":"2021-12-13","close":16900.0},{"date":"2021-12-14","close":16300.0},{"date":"2021-12-15","close":15850.0},{"date":"2021-12-16","close":16250.0},{"date":"2021-12-17","close":15600.0},{"date":"2021-12-20","close":15200.0},{"date":"2021-12-21","close":15750.0},{"date":"2021-12-22","close":16650.0},{"date":"2021-12-23","close":16400.0},{"date":"2021-12-24","close":16200.0},{"date":"2021-12-27","close":16250.0},{"date":"2021-12-28","close":17200.0},{"date":"2021-12-29","close":18250.0},{"date":"2021-12-30","close":18100.0},{"date":"2022-01-03","close":18150.0},{"date":"2022-01-04","close":18350.0},{"date":"2022-01-05","close":17450.0},{"date":"2022-01-06","close":16100.0},{"date":"2022-01-07","close":16550.0},{"date":"2022-01-10","close":16550.0},{"date":"2022-01-11","close":16250.0},{"date":"2022-01-12","close":16600.0},{"date":"2022-01-13","close":16000.0},{"date":"2022-01-14","close":15850.0},{"date":"2022-01-17","close":15200.0},{"date":"2022-01-18","close":14850.0},{"date":"2022-01-19","close":16200.0},{"date":"2022-01-20","close":18600.0},{"date":"2022-01-21","close":18350.0},{"date":"2022-01-24","close":17350.0},{"date":"2022-01-25","close":17700.0},{"date":"2022-01-26","close":17000.0},{"date":"2022-01-27","close":16550.0},{"date":"2022-01-28","close":16550.0},{"date":"2022-02-03","close":16850.0},{"date":"2022-02-04","close":17000.0},{"date":"2022-02-07","close":17000.0},{"date":"2022-02-08","close":15000.0},{"date":"2022-02-09","close":15000.0},{"date":"2022-02-10","close":15000.0},{"date":"2022-02-11","close":14500.0},{"date":"2022-02-14","close":14700.0},{"date":"2022-02-15","close":14400.0},{"date":"2022-02-16","close":15050.0},{"date":"2022-02-17","close":14300.0},{"date":"2022-02-18","close":14100.0},{"date":"2022-02-21","close":14100.0},{"date":"2022-02-22","close":14100.0},{"date":"2022-02-23","close":14100.0},{"date":"2022-02-24","close":13200.0},{"date":"2022-02-25","close":13400.0},{"date":"2022-02-28","close":13400.0},{"date":"2022-03-02","close":13900.0},{"date":"2022-03-03","close":13800.0},{"date":"2022-03-04","close":13450.0},{"date":"2022-03-07","close":13050.0},{"date":"2022-03-08","close":12900.0},{"date":"2022-03-10","close":12900.0},{"date":"2022-03-11","close":12900.0},{"date":"2022-03-14","close":13900.0},{"date":"2022-03-15","close":13900.0},{"date":"2022-03-16","close":13900.0},{"date":"2022-03-17","close":13900.0},{"date":"2022-03-18","close":15800.0},{"date":"2022-03-21","close":15350.0},{"date":"2022-03-22","close":15200.0},{"date":"2022-03-23","close":15100.0},{"date":"2022-03-24","close":14450.0},{"date":"2022-03-25","close":14650.0},{"date":"2022-03-28","close":15800.0},{"date":"2022-03-29","close":15300.0},{"date":"2022-03-30","close":15000.0},{"date":"2022-03-31","close":14850.0},{"date":"2022-04-01","close":14650.0},{"date":"2022-04-04","close":14650.0},{"date":"2022-04-05","close":14850.0},{"date":"2022-04-06","close":14600.0},{"date":"2022-04-07","close":14500.0},{"date":"2022-04-08","close":13900.0},{"date":"2022-04-11","close":13800.0},{"date":"2022-04-12","close":13450.0},{"date":"2022-04-13","close":13750.0},{"date":"2022-04-14","close":13500.0},{"date":"2022-04-15","close":13600.0},{"date":"2022-04-18","close":13600.0},{"date":"2022-04-19","close":13850.0},{"date":"2022-04-20","close":13800.0},{"date":"2022-04-21","close":13800.0},{"date":"2022-04-22","close":13400.0},{"date":"2022-04-25","close":12850.0},{"date":"2022-04-26","close":12900.0},{"date":"2022-04-27","close":12900.0},{"date":"2022-04-28","close":12500.0},{"date":"2022-04-29","close":12600.0},{"date":"2022-05-02","close":12450.0},{"date":"2022-05-03","close":12850.0},{"date":"2022-05-04","close":12500.0},{"date":"2022-05-06","close":11950.0},{"date":"2022-05-09","close":11600.0},{"date":"2022-05-10","close":11500.0},{"date":"2022-05-11","close":11200.0},{"date":"2022-05-12","close":10750.0},{"date":"2022-05-13","close":11200.0},{"date":"2022-05-16","close":10700.0},{"date":"2022-05-17","close":10900.0},{"date":"2022-05-18","close":11400.0},{"date":"2022-05-19","close":10950.0},{"date":"2022-05-20","close":11600.0},{"date":"2022-05-23","close":11400.0},{"date":"2022-05-24","close":11200.0},{"date":"2022-05-25","close":11600.0},{"date":"2022-05-26","close":11700.0},{"date":"2022-05-27","close":11650.0},{"date":"2022-05-30","close":11950.0},{"date":"2022-05-31","close":12000.0},{"date":"2022-06-02","close":11900.0},{"date":"2022-06-03","close":11950.0},{"date":"2022-06-07","close":11650.0},{"date":"2022-06-08","close":11600.0},{"date":"2022-06-09","close":11300.0},{"date":"2022-06-10","close":11150.0},{"date":"2022-06-13","close":10250.0},{"date":"2022-06-14","close":10400.0},{"date":"2022-06-15","close":10300.0},{"date":"2022-06-16","close":10300.0},{"date":"2022-06-17","close":10100.0},{"date":"2022-06-20","close":9280.0},{"date":"2022-06-21","close":9730.0},{"date":"2022-06-22","close":9130.0},{"date":"2022-06-23","close":8450.0},{"date":"2022-06-24","close":8850.0},{"date":"2022-06-27","close":9210.0},{"date":"2022-06-28","close":9220.0},{"date":"2022-06-29","close":9570.0},{"date":"2022-06-30","close":9200.0},{"date":"2022-07-01","close":9050.0},{"date":"2022-07-04","close":9050.0},{"date":"2022-07-05","close":9330.0},{"date":"2022-07-06","close":9470.0},{"date":"2022-07-07","close":9570.0},{"date":"2022-07-08","close":9680.0},{"date":"2022-07-11","close":9520.0},{"date":"2022-07-12","close":9300.0},{"date":"2022-07-13","close":9400.0},{"date":"2022-07-14","close":9560.0},{"date":"2022-07-15","close":9430.0},{"date":"2022-07-18","close":9630.0},{"date":"2022-07-19","close":9430.0},{"date":"2022-07-20","close":9450.0},{"date":"2022-07-21","close":9820.0},{"date":"2022-07-22","close":9770.0},{"date":"2022-07-25","close":10100.0},{"date":"2022-07-26","close":9830.0},{"date":"2022-07-27","close":9870.0},{"date":"2022-07-28","close":9770.0},{"date":"2022-07-29","close":9960.0},{"date":"2022-08-01","close":10050.0},{"date":"2022-08-02","close":9900.0},{"date":"2022-08-03","close":9920.0},{"date":"2022-08-04","close":10350.0},{"date":"2022-08-05","close":10350.0},{"date":"2022-08-08","close":10250.0},{"date":"2022-08-09","close":9990.0},{"date":"2022-08-10","close":9820.0},{"date":"2022-08-11","close":9480.0},{"date":"2022-08-12","close":9480.0},{"date":"2022-08-16","close":9740.0},{"date":"2022-08-17","close":9710.0},{"date":"2022-08-18","close":9650.0},{"date":"2022-08-19","close":9380.0},{"date":"2022-08-22","close":9010.0},{"date":"2022-08-23","close":8800.0},{"date":"2022-08-24","close":8940.0},{"date":"2022-08-25","close":9330.0},{"date":"2022-08-26","close":9320.0},{"date":"2022-08-29","close":9140.0},{"date":"2022-08-30","close":9410.0},{"date":"2022-08-31","close":9210.0},{"date":"2022-09-01","close":8880.0},{"date":"2022-09-02","close":8780.0},{"date":"2022-09-05","close":8970.0},{"date":"2022-09-06","close":9010.0},{"date":"2022-09-07","close":8900.0},{"date":"2022-09-08","close":9170.0},{"date":"2022-09-13","close":9480.0},{"date":"2022-09-14","close":9350.0},{"date":"2022-09-15","close":9530.0},{"date":"2022-09-16","close":9410.0},{"date":"2022-09-19","close":9230.0},{"date":"2022-09-20","close":9340.0},{"date":"2022-09-21","close":9600.0},{"date":"2022-09-22","close":9650.0},{"date":"2022-09-23","close":9650.0},{"date":"2022-09-26","close":9230.0},{"date":"2022-09-27","close":9400.0},{"date":"2022-09-28","close":9140.0},{"date":"2022-09-29","close":9140.0},{"date":"2022-09-30","close":9100.0},{"date":"2022-10-04","close":9580.0},{"date":"2022-10-05","close":9360.0},{"date":"2022-10-06","close":9470.0},{"date":"2022-10-07","close":9680.0},{"date":"2022-10-11","close":9300.0},{"date":"2022-10-12","close":9300.0},{"date":"2022-10-13","close":9030.0},{"date":"2022-10-14","close":9630.0},{"date":"2022-10-17","close":9760.0},{"date":"2022-10-18","close":9950.0},{"date":"2022-10-19","close":9800.0},{"date":"2022-10-20","close":9700.0},{"date":"2022-10-21","close":9800.0},{"date":"2022-10-24","close":9840.0},{"date":"2022-10-25","close":9700.0},{"date":"2022-10-26","close":9600.0},{"date":"2022-10-27","close":9630.0},{"date":"2022-10-28","close":9720.0},{"date":"2022-10-31","close":9840.0},{"date":"2022-11-01","close":9770.0},{"date":"2022-11-02","close":9780.0},{"date":"2022-11-03","close":9850.0},{"date":"2022-11-04","close":9930.0},{"date":"2022-11-07","close":9860.0},{"date":"2022-11-08","close":10100.0},{"date":"2022-11-09","close":9930.0},{"date":"2022-11-10","close":9570.0},{"date":"2022-11-11","close":9760.0},{"date":"2022-11-14","close":9770.0},{"date":"2022-11-15","close":9720.0},{"date":"2022-11-16","close":9560.0},{"date":"2022-11-17","close":9750.0},{"date":"2022-11-18","close":9800.0},{"date":"2022-11-21","close":9770.0},{"date":"2022-11-22","close":9750.0},{"date":"2022-11-23","close":9860.0},{"date":"2022-11-24","close":10050.0},{"date":"2022-11-25","close":9870.0},{"date":"2022-11-28","close":9680.0},{"date":"2022-11-29","close":9690.0},{"date":"2022-11-30","close":9710.0},{"date":"2022-12-01","close":9830.0},{"date":"2022-12-02","close":10150.0},{"date":"2022-12-05","close":10150.0},{"date":"2022-12-06","close":9770.0},{"date":"2022-12-07","close":9520.0},{"date":"2022-12-08","close":9360.0},{"date":"2022-12-09","close":9430.0},{"date":"2022-12-12","close":9370.0},{"date":"2022-12-13","close":9380.0},{"date":"2022-12-14","close":9700.0},{"date":"2022-12-15","close":9610.0},{"date":"2022-12-16","close":9480.0},{"date":"2022-12-19","close":9640.0},{"date":"2022-12-20","close":9440.0},{"date":"2022-12-21","close":9330.0},{"date":"2022-12-22","close":9330.0},{"date":"2022-12-23","close":9110.0},{"date":"2022-12-26","close":9090.0},{"date":"2022-12-27","close":9010.0},{"date":"2022-12-28","close":8990.0},{"date":"2022-12-29","close":8800.0},{"date":"2023-01-02","close":8710.0},{"date":"2023-01-03","close":8710.0},{"date":"2023-01-04","close":8790.0},{"date":"2023-01-05","close":8720.0},{"date":"2023-01-06","close":8820.0},{"date":"2023-01-09","close":8480.0},{"date":"2023-01-10","close":8920.0},{"date":"2023-01-11","close":9060.0},{"date":"2023-01-12","close":8930.0},{"date":"2023-01-13","close":9380.0},{"date":"2023-01-16","close":10350.0},{"date":"2023-01-17","close":10450.0},{"date":"2023-01-18","close":11400.0},{"date":"2023-01-19","close":11300.0},{"date":"2023-01-20","close":11550.0},{"date":"2023-01-25","close":11930.0},{"date":"2023-01-26","close":11180.0},{"date":"2023-01-27","close":11160.0},{"date":"2023-01-30","close":12390.0},{"date":"2023-01-31","close":12180.0},{"date":"2023-02-01","close":11720.0},{"date":"2023-02-02","close":11990.0},{"date":"2023-02-03","close":12600.0},{"date":"2023-02-06","close":12200.0},{"date":"2023-02-07","close":12900.0},{"date":"2023-02-08","close":13060.0},{"date":"2023-02-09","close":12910.0},{"date":"2023-02-10","close":12740.0},{"date":"2023-02-13","close":13630.0},{"date":"2023-02-14","close":13260.0},{"date":"2023-02-15","close":12360.0},{"date":"2023-02-16","close":12270.0},{"date":"2023-02-17","close":12470.0},{"date":"2023-02-20","close":12610.0},{"date":"2023-02-21","close":12400.0},{"date":"2023-02-22","close":11600.0},{"date":"2023-02-23","close":11960.0},{"date":"2023-02-24","close":12310.0},{"date":"2023-02-27","close":12330.0},{"date":"2023-02-28","close":12380.0},{"date":"2023-03-02","close":11580.0},{"date":"2023-03-03","close":11780.0},{"date":"2023-03-06","close":11770.0},{"date":"2023-03-07","close":11300.0},{"date":"2023-03-08","close":11070.0},{"date":"2023-03-09","close":11280.0},{"date":"2023-03-10","close":10810.0},{"date":"2023-03-13","close":10750.0},{"date":"2023-03-14","close":10240.0},{"date":"2023-03-15","close":10850.0},{"date":"2023-03-16","close":10810.0},{"date":"2023-03-17","close":10880.0},{"date":"2023-03-20","close":10750.0},{"date":"2023-03-21","close":10510.0},{"date":"2023-03-22","close":10820.0},{"date":"2023-03-23","close":10640.0},{"date":"2023-03-24","close":10940.0},{"date":"2023-03-27","close":10710.0},{"date":"2023-03-28","close":11080.0},{"date":"2023-03-29","close":10930.0},{"date":"2023-03-30","close":10870.0},{"date":"2023-03-31","close":10310.0},{"date":"2023-04-03","close":10580.0},{"date":"2023-04-04","close":10770.0},{"date":"2023-04-05","close":10620.0},{"date":"2023-04-06","close":10630.0},{"date":"2023-04-07","close":10420.0},{"date":"2023-04-10","close":10100.0},{"date":"2023-04-11","close":10240.0},{"date":"2023-04-12","close":10190.0},{"date":"2023-04-13","close":10500.0},{"date":"2023-04-14","close":10570.0},{"date":"2023-04-17","close":10730.0},{"date":"2023-04-18","close":10780.0},{"date":"2023-04-19","close":10930.0},{"date":"2023-04-20","close":10620.0},{"date":"2023-04-21","close":10520.0},{"date":"2023-04-24","close":10670.0},{"date":"2023-04-25","close":10380.0},{"date":"2023-04-26","close":10610.0},{"date":"2023-04-27","close":10900.0},{"date":"2023-04-28","close":11250.0},{"date":"2023-05-02","close":13200.0},{"date":"2023-05-03","close":12270.0},{"date":"2023-05-04","close":11540.0},{"date":"2023-05-08","close":11300.0},{"date":"2023-05-09","close":11450.0},{"date":"2023-05-10","close":11250.0},{"date":"2023-05-11","close":11330.0},{"date":"2023-05-12","close":11140.0},{"date":"2023-05-15","close":11110.0},{"date":"2023-05-16","close":11190.0},{"date":"2023-05-17","close":11500.0},{"date":"2023-05-18","close":11700.0},{"date":"2023-05-19","close":11850.0},{"date":"2023-05-22","close":12100.0},{"date":"2023-05-23","close":14780.0},{"date":"2023-05-24","close":16100.0},{"date":"2023-05-25","close":15760.0},{"date":"2023-05-26","close":16500.0},{"date":"2023-05-30","close":16280.0},{"date":"2023-05-31","close":15700.0},{"date":"2023-06-01","close":15420.0},{"date":"2023-06-02","close":15170.0},{"date":"2023-06-05","close":15960.0},{"date":"2023-06-07","close":18600.0},{"date":"2023-06-08","close":17440.0},{"date":"2023-06-09","close":16830.0},{"date":"2023-06-12","close":16400.0},{"date":"2023-06-13","close":16850.0},{"date":"2023-06-14","close":16290.0},{"date":"2023-06-15","close":16050.0},{"date":"2023-06-16","close":16810.0},{"date":"2023-06-19","close":16000.0},{"date":"2023-06-20","close":15410.0},{"date":"2023-06-21","close":15440.0},{"date":"2023-06-22","close":15150.0},{"date":"2023-06-23","close":15720.0},{"date":"2023-06-26","close":15540.0},{"date":"2023-06-27","close":16010.0},{"date":"2023-06-28","close":15400.0},{"date":"2023-06-29","close":14430.0},{"date":"2023-06-30","close":14040.0},{"date":"2023-07-03","close":14000.0},{"date":"2023-07-04","close":13760.0},{"date":"2023-07-05","close":13690.0},{"date":"2023-07-06","close":13160.0},{"date":"2023-07-07","close":12970.0},{"date":"2023-07-10","close":13000.0},{"date":"2023-07-11","close":13200.0},{"date":"2023-07-12","close":13160.0},{"date":"2023-07-13","close":13400.0},{"date":"2023-07-14","close":12970.0},{"date":"2023-07-17","close":13780.0},{"date":"2023-07-18","close":13410.0},{"date":"2023-07-19","close":15250.0},{"date":"2023-07-20","close":14270.0},{"date":"2023-07-21","close":14320.0},{"date":"2023-07-24","close":13600.0},{"date":"2023-07-25","close":13330.0},{"date":"2023-07-26","close":12160.0},{"date":"2023-07-27","close":12330.0},{"date":"2023-07-28","close":13000.0},{"date":"2023-07-31","close":13780.0},{"date":"2023-08-01","close":17370.0},{"date":"2023-08-02","close":16600.0},{"date":"2023-08-03","close":17950.0},{"date":"2023-08-04","close":17240.0},{"date":"2023-08-07","close":17240.0},{"date":"2023-08-08","close":17310.0},{"date":"2023-08-09","close":17150.0},{"date":"2023-08-10","close":17150.0},{"date":"2023-08-11","close":17770.0},{"date":"2023-08-14","close":17050.0},{"date":"2023-08-16","close":15980.0},{"date":"2023-08-17","close":15530.0},{"date":"2023-08-18","close":15080.0},{"date":"2023-08-21","close":15790.0},{"date":"2023-08-22","close":16070.0},{"date":"2023-08-23","close":15730.0},{"date":"2023-08-24","close":16350.0},{"date":"2023-08-25","close":15580.0},{"date":"2023-08-28","close":15460.0},{"date":"2023-08-29","close":15920.0},{"date":"2023-08-30","close":16930.0},{"date":"2023-08-31","close":16850.0},{"date":"2023-09-01","close":16440.0},{"date":"2023-09-04","close":16670.0},{"date":"2023-09-05","close":16750.0},{"date":"2023-09-06","close":17430.0},{"date":"2023-09-07","close":16510.0},{"date":"2023-09-08","close":16520.0},{"date":"2023-09-11","close":19620.0},{"date":"2023-09-12","close":17030.0},{"date":"2023-09-13","close":15930.0},{"date":"2023-09-14","close":16230.0},{"date":"2023-09-15","close":16230.0},{"date":"2023-09-18","close":15530.0},{"date":"2023-09-19","close":15280.0},{"date":"2023-09-20","close":15410.0},{"date":"2023-09-21","close":15710.0},{"date":"2023-09-22","close":15610.0},{"date":"2023-09-25","close":16510.0},{"date":"2023-09-26","close":16220.0},{"date":"2023-09-27","close":16700.0},{"date":"2023-10-04","close":16190.0},{"date":"2023-10-05","close":15450.0},{"date":"2023-10-06","close":15780.0},{"date":"2023-10-10","close":15220.0},{"date":"2023-10-11","close":14680.0},{"date":"2023-10-12","close":14610.0},{"date":"2023-10-13","close":14190.0},{"date":"2023-10-16","close":13610.0},{"date":"2023-10-17","close":13690.0},{"date":"2023-10-18","close":13510.0},{"date":"2023-10-19","close":12620.0},{"date":"2023-10-20","close":12210.0},{"date":"2023-10-23","close":12260.0},{"date":"2023-10-24","close":13070.0},{"date":"2023-10-25","close":13170.0},{"date":"2023-10-26","close":13200.0},{"date":"2023-10-27","close":13240.0},{"date":"2023-10-30","close":13520.0},{"date":"2023-10-31","close":13190.0},{"date":"2023-11-01","close":13150.0},{"date":"2023-11-02","close":13930.0},{"date":"2023-11-03","close":14300.0},{"date":"2023-11-06","close":14590.0},{"date":"2023-11-07","close":14500.0},{"date":"2023-11-08","close":14180.0},{"date":"2023-11-09","close":14560.0},{"date":"2023-11-10","close":13270.0},{"date":"2023-11-13","close":13400.0},{"date":"2023-11-14","close":13750.0},{"date":"2023-11-15","close":14050.0},{"date":"2023-11-16","close":13980.0},{"date":"2023-11-17","close":13510.0},{"date":"2023-11-20","close":13930.0},{"date":"2023-11-21","close":14740.0},{"date":"2023-11-22","close":14230.0},{"date":"2023-11-23","close":14230.0},{"date":"2023-11-24","close":14210.0},{"date":"2023-11-27","close":13730.0},{"date":"2023-11-28","close":13790.0},{"date":"2023-11-29","close":14100.0},{"date":"2023-11-30","close":14100.0},{"date":"2023-12-01","close":14140.0},{"date":"2023-12-04","close":13760.0},{"date":"2023-12-05","close":13130.0},{"date":"2023-12-06","close":13420.0},{"date":"2023-12-07","close":13330.0},{"date":"2023-12-08","close":13320.0},{"date":"2023-12-11","close":13300.0},{"date":"2023-12-12","close":13480.0},{"date":"2023-12-13","close":14040.0},{"date":"2023-12-14","close":14080.0},{"date":"2023-12-15","close":13980.0},{"date":"2023-12-18","close":14070.0},{"date":"2023-12-19","close":13800.0},{"date":"2023-12-20","close":13840.0},{"date":"2023-12-21","close":13920.0},{"date":"2023-12-22","close":14200.0},{"date":"2023-12-26","close":14600.0},{"date":"2023-12-27","close":14720.0},{"date":"2023-12-28","close":14780.0},{"date":"2024-01-02","close":15610.0},{"date":"2024-01-03","close":15510.0},{"date":"2024-01-04","close":15190.0},{"date":"2024-01-05","close":19740.0},{"date":"2024-01-08","close":25650.0},{"date":"2024-01-09","close":25750.0},{"date":"2024-01-10","close":25650.0},{"date":"2024-01-11","close":23800.0},{"date":"2024-01-12","close":22700.0},{"date":"2024-01-15","close":25550.0},{"date":"2024-01-16","close":25600.0},{"date":"2024-01-17","close":25550.0},{"date":"2024-01-18","close":30100.0},{"date":"2024-01-19","close":39100.0},{"date":"2024-01-22","close":39100.0},{"date":"2024-01-23","close":39100.0},{"date":"2024-01-24","close":40800.0},{"date":"2024-01-25","close":40850.0},{"date":"2024-01-26","close":47200.0},{"date":"2024-01-29","close":41300.0},{"date":"2024-01-30","close":44450.0},{"date":"2024-01-31","close":32900.0},{"date":"2024-02-01","close":31100.0},{"date":"2024-02-02","close":30750.0},{"date":"2024-02-05","close":30750.0},{"date":"2024-02-06","close":30100.0},{"date":"2024-02-07","close":30800.0},{"date":"2024-02-08","close":31600.0},{"date":"2024-02-13","close":32100.0},{"date":"2024-02-14","close":33800.0},{"date":"2024-02-15","close":33700.0},{"date":"2024-02-16","close":33950.0},{"date":"2024-02-19","close":33800.0},{"date":"2024-02-20","close":32100.0},{"date":"2024-02-21","close":30500.0},{"date":"2024-02-22","close":32200.0},{"date":"2024-02-23","close":30700.0},{"date":"2024-02-26","close":30700.0},{"date":"2024-02-27","close":29700.0},{"date":"2024-02-28","close":28200.0},{"date":"2024-02-29","close":28800.0},{"date":"2024-03-04","close":28750.0},{"date":"2024-03-05","close":28100.0},{"date":"2024-03-06","close":28750.0},{"date":"2024-03-07","close":28950.0},{"date":"2024-03-08","close":27550.0},{"date":"2024-03-11","close":27700.0},{"date":"2024-03-12","close":27150.0},{"date":"2024-03-13","close":32000.0},{"date":"2024-03-14","close":31100.0},{"date":"2024-03-15","close":28600.0},{"date":"2024-03-18","close":28650.0},{"date":"2024-03-19","close":27750.0},{"date":"2024-03-20","close":27750.0},{"date":"2024-03-21","close":27350.0},{"date":"2024-03-22","close":25950.0},{"date":"2024-03-25","close":26900.0},{"date":"2024-03-26","close":27600.0},{"date":"2024-03-27","close":27550.0},{"date":"2024-03-28","close":28050.0},{"date":"2024-03-29","close":27000.0},{"date":"2024-04-01","close":27500.0},{"date":"2024-04-02","close":25750.0},{"date":"2024-04-03","close":25000.0},{"date":"2024-04-04","close":25100.0},{"date":"2024-04-05","close":24750.0},{"date":"2024-04-08","close":24050.0},{"date":"2024-04-09","close":23700.0},{"date":"2024-04-11","close":23500.0},{"date":"2024-04-12","close":24900.0},{"date":"2024-04-15","close":24250.0},{"date":"2024-04-16","close":24050.0},{"date":"2024-04-17","close":24400.0},{"date":"2024-04-18","close":24000.0},{"date":"2024-04-19","close":22800.0},{"date":"2024-04-22","close":23300.0},{"date":"2024-04-23","close":23300.0},{"date":"2024-04-24","close":24500.0},{"date":"2024-04-25","close":23500.0},{"date":"2024-04-26","close":23600.0},{"date":"2024-04-29","close":23900.0},{"date":"2024-04-30","close":23600.0},{"date":"2024-05-02","close":23500.0},{"date":"2024-05-03","close":24950.0},{"date":"2024-05-07","close":25150.0},{"date":"2024-05-08","close":26300.0},{"date":"2024-05-09","close":28000.0},{"date":"2024-05-10","close":26950.0},{"date":"2024-05-13","close":26150.0},{"date":"2024-05-14","close":27850.0},{"date":"2024-05-16","close":28450.0},{"date":"2024-05-17","close":27600.0},{"date":"2024-05-20","close":28750.0},{"date":"2024-05-21","close":27850.0},{"date":"2024-05-22","close":26400.0},{"date":"2024-05-23","close":25750.0},{"date":"2024-05-24","close":24200.0},{"date":"2024-05-27","close":22950.0},{"date":"2024-05-28","close":23000.0},{"date":"2024-05-29","close":22600.0},{"date":"2024-05-30","close":21300.0},{"date":"2024-05-31","close":21200.0},{"date":"2024-06-03","close":21000.0},{"date":"2024-06-04","close":22050.0},{"date":"2024-06-05","close":21800.0},{"date":"2024-06-07","close":22350.0},{"date":"2024-06-10","close":23000.0},{"date":"2024-06-11","close":22350.0},{"date":"2024-06-12","close":22500.0},{"date":"2024-06-13","close":21750.0},{"date":"2024-06-14","close":21050.0},{"date":"2024-06-17","close":20800.0},{"date":"2024-06-18","close":20400.0},{"date":"2024-06-19","close":19970.0},{"date":"2024-06-20","close":19560.0},{"date":"2024-06-21","close":19100.0},{"date":"2024-06-24","close":18730.0},{"date":"2024-06-25","close":19010.0},{"date":"2024-06-26","close":18460.0},{"date":"2024-06-27","close":18120.0},{"date":"2024-06-28","close":18010.0},{"date":"2024-07-01","close":18380.0},{"date":"2024-07-02","close":18050.0},{"date":"2024-07-03","close":17560.0},{"date":"2024-07-04","close":17190.0},{"date":"2024-07-05","close":17310.0},{"date":"2024-07-08","close":17700.0},{"date":"2024-07-09","close":17530.0},{"date":"2024-07-10","close":17530.0},{"date":"2024-07-11","close":17800.0},{"date":"2024-07-12","close":17470.0},{"date":"2024-07-15","close":17720.0},{"date":"2024-07-16","close":17460.0},{"date":"2024-07-17","close":17080.0},{"date":"2024-07-18","close":16460.0},{"date":"2024-07-19","close":16720.0},{"date":"2024-07-22","close":16210.0},{"date":"2024-07-23","close":16000.0},{"date":"2024-07-24","close":15550.0},{"date":"2024-07-25","close":15280.0},{"date":"2024-07-26","close":15200.0},{"date":"2024-07-29","close":15420.0},{"date":"2024-07-30","close":15010.0},{"date":"2024-07-31","close":14950.0},{"date":"2024-08-01","close":15450.0},{"date":"2024-08-02","close":14520.0},{"date":"2024-08-05","close":11900.0},{"date":"2024-08-06","close":12700.0},{"date":"2024-08-07","close":12500.0},{"date":"2024-08-08","close":12130.0},{"date":"2024-08-09","close":12840.0},{"date":"2024-08-12","close":13200.0},{"date":"2024-08-13","close":12910.0},{"date":"2024-08-14","close":13250.0},{"date":"2024-08-16","close":13090.0},{"date":"2024-08-19","close":12630.0},{"date":"2024-08-20","close":14320.0},{"date":"2024-08-21","close":14810.0},{"date":"2024-08-22","close":14770.0},{"date":"2024-08-23","close":13810.0},{"date":"2024-08-26","close":13940.0},{"date":"2024-08-27","close":15510.0},{"date":"2024-08-28","close":15040.0},{"date":"2024-08-29","close":14130.0},{"date":"2024-08-30","close":15520.0},{"date":"2024-09-02","close":15230.0},{"date":"2024-09-03","close":14890.0},{"date":"2024-09-04","close":13650.0},{"date":"2024-09-05","close":14450.0},{"date":"2024-09-06","close":13100.0},{"date":"2024-09-09","close":13310.0},{"date":"2024-09-10","close":12810.0},{"date":"2024-09-11","close":12620.0},{"date":"2024-09-12","close":13510.0},{"date":"2024-09-13","close":13300.0},{"date":"2024-09-19","close":13150.0},{"date":"2024-09-20","close":12970.0},{"date":"2024-09-23","close":12790.0},{"date":"2024-09-24","close":12910.0},{"date":"2024-09-25","close":14380.0},{"date":"2024-09-26","close":15300.0},{"date":"2024-09-27","close":15210.0},{"date":"2024-09-30","close":14290.0},{"date":"2024-10-02","close":13950.0},{"date":"2024-10-04","close":13920.0},{"date":"2024-10-07","close":14750.0},{"date":"2024-10-08","close":14330.0},{"date":"2024-10-10","close":13860.0},{"date":"2024-10-11","close":13650.0},{"date":"2024-10-14","close":13620.0},{"date":"2024-10-15","close":13700.0},{"date":"2024-10-16","close":13290.0},{"date":"2024-10-17","close":13020.0},{"date":"2024-10-18","close":12630.0},{"date":"2024-10-21","close":12970.0},{"date":"2024-10-22","close":12220.0},{"date":"2024-10-23","close":12470.0},{"date":"2024-10-24","close":12080.0},{"date":"2024-10-25","close":12160.0},{"date":"2024-10-28","close":12500.0},{"date":"2024-10-29","close":12440.0},{"date":"2024-10-30","close":12940.0},{"date":"2024-10-31","close":13090.0},{"date":"2024-11-01","close":12710.0},{"date":"2024-11-04","close":12870.0},{"date":"2024-11-05","close":13060.0},{"date":"2024-11-06","close":13540.0},{"date":"2024-11-07","close":13770.0},{"date":"2024-11-08","close":15370.0},{"date":"2024-11-11","close":14990.0},{"date":"2024-11-12","close":14340.0},{"date":"2024-11-13","close":14160.0},{"date":"2024-11-14","close":15570.0},{"date":"2024-11-15","close":16600.0},{"date":"2024-11-18","close":16400.0},{"date":"2024-11-19","close":16700.0},{"date":"2024-11-20","close":15730.0},{"date":"2024-11-21","close":14400.0},{"date":"2024-11-22","close":15290.0},{"date":"2024-11-25","close":16180.0},{"date":"2024-11-26","close":16560.0},{"date":"2024-11-27","close":21200.0},{"date":"2024-11-28","close":23000.0},{"date":"2024-11-29","close":24050.0},{"date":"2024-12-02","close":23450.0},{"date":"2024-12-03","close":23850.0},{"date":"2024-12-04","close":21850.0},{"date":"2024-12-05","close":25150.0},{"date":"2024-12-06","close":23300.0},{"date":"2024-12-09","close":22800.0},{"date":"2024-12-10","close":23850.0},{"date":"2024-12-11","close":27500.0},{"date":"2024-12-12","close":26400.0},{"date":"2024-12-13","close":28300.0},{"date":"2024-12-16","close":28750.0},{"date":"2024-12-17","close":27600.0},{"date":"2024-12-18","close":25800.0},{"date":"2024-12-19","close":25050.0},{"date":"2024-12-20","close":23000.0},{"date":"2024-12-23","close":28050.0},{"date":"2024-12-24","close":26050.0},{"date":"2024-12-26","close":24400.0},{"date":"2024-12-27","close":22850.0},{"date":"2024-12-30","close":23150.0},{"date":"2025-01-02","close":25200.0},{"date":"2025-01-03","close":25750.0},{"date":"2025-01-06","close":25750.0},{"date":"2025-01-07","close":24200.0},{"date":"2025-01-08","close":23750.0},{"date":"2025-01-09","close":23650.0},{"date":"2025-01-10","close":23200.0},{"date":"2025-01-13","close":22550.0},{"date":"2025-01-14","close":22650.0},{"date":"2025-01-15","close":21600.0},{"date":"2025-01-16","close":22350.0},{"date":"2025-01-17","close":21350.0},{"date":"2025-01-20","close":22550.0},{"date":"2025-01-21","close":22000.0},{"date":"2025-01-22","close":22800.0},{"date":"2025-01-23","close":22100.0},{"date":"2025-01-24","close":21800.0},{"date":"2025-01-31","close":24250.0},{"date":"2025-02-03","close":25500.0},{"date":"2025-02-04","close":24350.0},{"date":"2025-02-05","close":26200.0},{"date":"2025-02-06","close":25500.0},{"date":"2025-02-07","close":24550.0},{"date":"2025-02-10","close":25750.0},{"date":"2025-02-11","close":25250.0},{"date":"2025-02-12","close":24600.0},{"date":"2025-02-13","close":24450.0},{"date":"2025-02-14","close":24700.0},{"date":"2025-02-17","close":25750.0},{"date":"2025-02-18","close":25900.0},{"date":"2025-02-19","close":24900.0},{"date":"2025-02-20","close":24600.0},{"date":"2025-02-21","close":23550.0},{"date":"2025-02-24","close":22100.0},{"date":"2025-02-25","close":21900.0},{"date":"2025-02-26","close":21950.0},{"date":"2025-02-27","close":22250.0},{"date":"2025-02-28","close":20800.0},{"date":"2025-03-04","close":19710.0},{"date":"2025-03-05","close":20450.0},{"date":"2025-03-06","close":19610.0},{"date":"2025-03-07","close":18400.0},{"date":"2025-03-10","close":18320.0},{"date":"2025-03-11","close":18100.0},{"date":"2025-03-12","close":18560.0},{"date":"2025-03-13","close":18520.0},{"date":"2025-03-14","close":18930.0},{"date":"2025-03-17","close":18820.0},{"date":"2025-03-18","close":18880.0},{"date":"2025-03-19","close":18380.0},{"date":"2025-03-20","close":17890.0},{"date":"2025-03-21","close":17690.0},{"date":"2025-03-24","close":18080.0},{"date":"2025-03-25","close":17560.0},{"date":"2025-03-26","close":18100.0},{"date":"2025-03-27","close":17490.0},{"date":"2025-03-28","close":16700.0},{"date":"2025-03-31","close":16000.0},{"date":"2025-04-01","close":16700.0},{"date":"2025-04-02","close":16320.0},{"date":"2025-04-03","close":16450.0},{"date":"2025-04-04","close":16540.0},{"date":"2025-04-07","close":18550.0},{"date":"2025-04-08","close":18920.0},{"date":"2025-04-09","close":18920.0},{"date":"2025-04-10","close":20150.0},{"date":"2025-04-11","close":21450.0},{"date":"2025-04-14","close":23200.0},{"date":"2025-04-15","close":22800.0},{"date":"2025-04-16","close":22300.0},{"date":"2025-04-17","close":22350.0},{"date":"2025-04-18","close":21950.0},{"date":"2025-04-21","close":21700.0},{"date":"2025-04-22","close":21100.0},{"date":"2025-04-23","close":21100.0},{"date":"2025-04-24","close":20400.0},{"date":"2025-04-25","close":20550.0},{"date":"2025-04-28","close":19970.0},{"date":"2025-04-29","close":20150.0},{"date":"2025-04-30","close":19890.0},{"date":"2025-05-02","close":19370.0},{"date":"2025-05-07","close":20200.0},{"date":"2025-05-08","close":20350.0},{"date":"2025-05-09","close":21900.0},{"date":"2025-05-12","close":21700.0},{"date":"2025-05-13","close":20850.0},{"date":"2025-05-14","close":20950.0},{"date":"2025-05-15","close":21050.0},{"date":"2025-05-16","close":20150.0},{"date":"2025-05-19","close":19740.0},{"date":"2025-05-20","close":20150.0},{"date":"2025-05-21","close":20500.0},{"date":"2025-05-22","close":19610.0},{"date":"2025-05-23","close":19170.0},{"date":"2025-05-26","close":19730.0},{"date":"2025-05-27","close":19730.0},{"date":"2025-05-28","close":19530.0},{"date":"2025-05-29","close":19520.0},{"date":"2025-05-30","close":19200.0},{"date":"2025-06-02","close":20650.0},{"date":"2025-06-04","close":21450.0},{"date":"2025-06-05","close":21350.0},{"date":"2025-06-09","close":22300.0},{"date":"2025-06-10","close":21800.0},{"date":"2025-06-11","close":21700.0},{"date":"2025-06-12","close":21300.0},{"date":"2025-06-13","close":20750.0},{"date":"2025-06-16","close":21650.0},{"date":"2025-06-17","close":21700.0},{"date":"2025-06-18","close":24200.0},{"date":"2025-06-19","close":24550.0},{"date":"2025-06-20","close":24100.0},{"date":"2025-06-23","close":24400.0},{"date":"2025-06-24","close":24350.0},{"date":"2025-06-25","close":24700.0},{"date":"2025-06-26","close":23300.0},{"date":"2025-06-27","close":23000.0},{"date":"2025-06-30","close":22600.0},{"date":"2025-07-01","close":22250.0},{"date":"2025-07-02","close":21750.0},{"date":"2025-07-03","close":21950.0},{"date":"2025-07-04","close":21950.0},{"date":"2025-07-07","close":22600.0},{"date":"2025-07-08","close":22250.0},{"date":"2025-07-09","close":21850.0},{"date":"2025-07-10","close":22000.0},{"date":"2025-07-11","close":21700.0},{"date":"2025-07-14","close":21550.0},{"date":"2025-07-15","close":21700.0},{"date":"2025-07-16","close":21900.0},{"date":"2025-07-17","close":21800.0},{"date":"2025-07-18","close":21600.0},{"date":"2025-07-21","close":22000.0},{"date":"2025-07-22","close":21350.0},{"date":"2025-07-23","close":20350.0},{"date":"2025-07-24","close":20050.0},{"date":"2025-07-25","close":19940.0},{"date":"2025-07-28","close":20750.0},{"date":"2025-07-29","close":20300.0},{"date":"2025-07-30","close":20550.0},{"date":"2025-07-31","close":21500.0},{"date":"2025-08-01","close":20550.0},{"date":"2025-08-04","close":21350.0},{"date":"2025-08-05","close":20650.0},{"date":"2025-08-06","close":20550.0},{"date":"2025-08-07","close":20500.0},{"date":"2025-08-08","close":20050.0},{"date":"2025-08-11","close":20150.0},{"date":"2025-08-12","close":20700.0},{"date":"2025-08-13","close":20800.0},{"date":"2025-08-14","close":20850.0},{"date":"2025-08-18","close":20200.0},{"date":"2025-08-19","close":19910.0},{"date":"2025-08-20","close":19210.0},{"date":"2025-08-21","close":19110.0},{"date":"2025-08-22","close":19570.0},{"date":"2025-08-25","close":20250.0},{"date":"2025-08-26","close":20200.0},{"date":"2025-08-27","close":20250.0},{"date":"2025-08-28","close":20000.0},{"date":"2025-08-29","close":20050.0},{"date":"2025-09-01","close":19590.0},{"date":"2025-09-02","close":19910.0},{"date":"2025-09-03","close":19950.0},{"date":"2025-09-04","close":20200.0},{"date":"2025-09-05","close":20200.0},{"date":"2025-09-08","close":20750.0},{"date":"2025-09-09","close":21000.0},{"date":"2025-09-10","close":20900.0},{"date":"2025-09-11","close":20950.0},{"date":"2025-09-12","close":22250.0},{"date":"2025-09-15","close":22200.0},{"date":"2025-09-16","close":22350.0},{"date":"2025-09-17","close":22250.0},{"date":"2025-09-18","close":22400.0},{"date":"2025-09-19","close":22200.0},{"date":"2025-09-22","close":21850.0},{"date":"2025-09-23","close":22400.0},{"date":"2025-09-24","close":21800.0},{"date":"2025-09-25","close":21700.0},{"date":"2025-09-26","close":20900.0},{"date":"2025-09-29","close":21050.0},{"date":"2025-09-30","close":20700.0},{"date":"2025-10-01","close":20950.0},{"date":"2025-10-02","close":21300.0},{"date":"2025-10-10","close":21450.0},{"date":"2025-10-13","close":21900.0},{"date":"2025-10-14","close":21300.0},{"date":"2025-10-15","close":21550.0},{"date":"2025-10-16","close":21800.0},{"date":"2025-10-17","close":21350.0},{"date":"2025-10-20","close":21700.0},{"date":"2025-10-21","close":21600.0},{"date":"2025-10-22","close":21700.0},{"date":"2025-10-23","close":21200.0},{"date":"2025-10-24","close":21100.0},{"date":"2025-10-27","close":22200.0},{"date":"2025-10-28","close":22450.0},{"date":"2025-10-29","close":22900.0},{"date":"2025-10-30","close":21850.0},{"date":"2025-10-31","close":22450.0},{"date":"2025-11-03","close":22750.0},{"date":"2025-11-04","close":22650.0},{"date":"2025-11-05","close":21900.0},{"date":"2025-11-06","close":21350.0},{"date":"2025-11-07","close":20250.0},{"date":"2025-11-10","close":20400.0},{"date":"2025-11-11","close":20300.0},{"date":"2025-11-12","close":19800.0},{"date":"2025-11-13","close":19890.0},{"date":"2025-11-14","close":19300.0},{"date":"2025-11-17","close":19150.0},{"date":"2025-11-18","close":17650.0},{"date":"2025-11-19","close":17650.0},{"date":"2025-11-20","close":17850.0},{"date":"2025-11-21","close":17200.0},{"date":"2025-11-24","close":17250.0},{"date":"2025-11-25","close":17810.0},{"date":"2025-11-26","close":18060.0},{"date":"2025-11-27","close":17650.0},{"date":"2025-11-28","close":18420.0},{"date":"2025-12-01","close":18800.0},{"date":"2025-12-02","close":18700.0},{"date":"2025-12-03","close":18560.0},{"date":"2025-12-04","close":18170.0},{"date":"2025-12-05","close":18330.0},{"date":"2025-12-08","close":18280.0},{"date":"2025-12-09","close":18160.0},{"date":"2025-12-10","close":18400.0},{"date":"2025-12-11","close":18490.0},{"date":"2025-12-12","close":18520.0},{"date":"2025-12-15","close":18000.0},{"date":"2025-12-16","close":17250.0},{"date":"2025-12-17","close":16990.0},{"date":"2025-12-18","close":16850.0},{"date":"2025-12-19","close":16570.0},{"date":"2025-12-22","close":17300.0},{"date":"2025-12-23","close":16910.0},{"date":"2025-12-24","close":16610.0},{"date":"2025-12-26","close":16370.0},{"date":"2025-12-29","close":16750.0},{"date":"2025-12-30","close":16730.0},{"date":"2026-01-02","close":17750.0},{"date":"2026-01-05","close":17300.0},{"date":"2026-01-06","close":17070.0},{"date":"2026-01-07","close":16690.0},{"date":"2026-01-08","close":16090.0},{"date":"2026-01-09","close":16320.0},{"date":"2026-01-12","close":16750.0},{"date":"2026-01-13","close":16840.0},{"date":"2026-01-14","close":16600.0},{"date":"2026-01-15","close":17690.0},{"date":"2026-01-16","close":18050.0},{"date":"2026-01-19","close":18010.0},{"date":"2026-01-20","close":18200.0},{"date":"2026-01-21","close":17850.0},{"date":"2026-01-22","close":17750.0},{"date":"2026-01-23","close":18390.0},{"date":"2026-01-26","close":18640.0},{"date":"2026-01-27","close":18760.0},{"date":"2026-01-28","close":19000.0},{"date":"2026-01-29","close":18700.0},{"date":"2026-01-30","close":18000.0},{"date":"2026-02-02","close":17850.0},{"date":"2026-02-03","close":18250.0},{"date":"2026-02-04","close":17630.0},{"date":"2026-02-05","close":17000.0},{"date":"2026-02-06","close":16300.0},{"date":"2026-02-09","close":17000.0},{"date":"2026-02-10","close":17420.0},{"date":"2026-02-11","close":17190.0},{"date":"2026-02-12","close":17190.0},{"date":"2026-02-13","close":16720.0},{"date":"2026-02-19","close":17310.0},{"date":"2026-02-20","close":16990.0},{"date":"2026-02-23","close":16720.0},{"date":"2026-02-24","close":16390.0},{"date":"2026-02-25","close":16120.0},{"date":"2026-02-26","close":16050.0},{"date":"2026-02-27","close":15680.0},{"date":"2026-03-03","close":14090.0},{"date":"2026-03-04","close":12010.0},{"date":"2026-03-05","close":13400.0},{"date":"2026-03-06","close":13250.0},{"date":"2026-03-09","close":12840.0},{"date":"2026-03-10","close":13540.0},{"date":"2026-03-11","close":14190.0},{"date":"2026-03-12","close":13900.0},{"date":"2026-03-13","close":14600.0},{"date":"2026-03-16","close":13950.0},{"date":"2026-03-17","close":14000.0},{"date":"2026-03-18","close":13960.0},{"date":"2026-03-19","close":13630.0},{"date":"2026-03-20","close":13850.0},{"date":"2026-03-23","close":12990.0},{"date":"2026-03-24","close":13470.0},{"date":"2026-03-25","close":13770.0},{"date":"2026-03-26","close":13410.0},{"date":"2026-03-27","close":13410.0},{"date":"2026-03-30","close":13060.0},{"date":"2026-03-31","close":12500.0},{"date":"2026-04-01","close":13350.0},{"date":"2026-04-02","close":12950.0},{"date":"2026-04-03","close":12650.0},{"date":"2026-04-06","close":12250.0},{"date":"2026-04-07","close":12300.0},{"date":"2026-04-08","close":12930.0},{"date":"2026-04-09","close":12990.0},{"date":"2026-04-10","close":13340.0},{"date":"2026-04-13","close":13050.0},{"date":"2026-04-14","close":13890.0},{"date":"2026-04-15","close":14460.0},{"date":"2026-04-16","close":15220.0},{"date":"2026-04-17","close":14740.0},{"date":"2026-04-20","close":15000.0},{"date":"2026-04-21","close":14730.0},{"date":"2026-04-22","close":15090.0},{"date":"2026-04-23","close":15100.0},{"date":"2026-04-24","close":14750.0},{"date":"2026-04-27","close":15210.0},{"date":"2026-04-28","close":15060.0},{"date":"2026-04-29","close":14950.0},{"date":"2026-04-30","close":14600.0},{"date":"2026-05-04","close":14580.0},{"date":"2026-05-06","close":14220.0},{"date":"2026-05-07","close":13880.0},{"date":"2026-05-08","close":13730.0},{"date":"2026-05-11","close":13650.0},{"date":"2026-05-12","close":12930.0},{"date":"2026-05-13","close":12670.0},{"date":"2026-05-14","close":12940.0},{"date":"2026-05-15","close":12260.0},{"date":"2026-05-18","close":12240.0},{"date":"2026-05-19","close":11950.0},{"date":"2026-05-20","close":11410.0},{"date":"2026-05-21","close":11700.0},{"date":"2026-05-22","close":12660.0},{"date":"2026-05-26","close":12300.0},{"date":"2026-05-27","close":11690.0},{"date":"2026-05-28","close":11480.0},{"date":"2026-05-29","close":11560.0},{"date":"2026-06-01","close":11620.0},{"date":"2026-06-02","close":11400.0},{"date":"2026-06-04","close":11030.0},{"date":"2026-06-05","close":10820.0},{"date":"2026-06-08","close":9970.0},{"date":"2026-06-09","close":10110.0},{"date":"2026-06-10","close":9870.0},{"date":"2026-06-11","close":9980.0},{"date":"2026-06-12","close":9490.0},{"date":"2026-06-15","close":9380.0},{"date":"2026-06-16","close":9210.0},{"date":"2026-06-17","close":9390.0},{"date":"2026-06-18","close":8700.0},{"date":"2026-06-19","close":8380.0},{"date":"2026-06-22","close":8030.0},{"date":"2026-06-23","close":7600.0},{"date":"2026-06-24","close":7420.0},{"date":"2026-06-25","close":7250.0},{"date":"2026-06-26","close":7140.0},{"date":"2026-06-29","close":8160.0},{"date":"2026-06-30","close":7680.0},{"date":"2026-07-01","close":8200.0},{"date":"2026-07-02","close":7620.0},{"date":"2026-07-03","close":7940.0},{"date":"2026-07-06","close":7910.0},{"date":"2026-07-07","close":8020.0},{"date":"2026-07-08","close":7660.0},{"date":"2026-07-09","close":7560.0},{"date":"2026-07-10","close":8120.0},{"date":"2026-07-13","close":7670.0},{"date":"2026-07-14","close":7490.0},{"date":"2026-07-15","close":7960.0},{"date":"2026-07-16","close":7800.0},{"date":"2026-07-20","close":7260.0},{"date":"2026-07-21","close":7400.0},{"date":"2026-07-22","close":7500.0},{"date":"2026-07-23","close":8150.0},{"date":"2026-07-24","close":7730.0},{"date":"2026-07-27","close":7910.0},{"date":"2026-07-28","close":7630.0},{"date":"2026-07-29","close":7040.0},{"date":"2026-07-30","close":7020.0},{"date":"2026-07-31","close":7670.0},{"date":"2026-08-03","close":8150.0},{"date":"2026-08-04","close":8720.0},{"date":"2026-08-05","close":8570.0},{"date":"2026-08-06","close":8570.0},{"date":"2026-08-07","close":8290.0},{"date":"2026-08-10","close":8580.0},{"date":"2026-08-11","close":8610.0},{"date":"2026-08-12","close":8310.0},{"date":"2026-08-13","close":8140.0},{"date":"2026-08-14","close":8220.0},{"date":"2026-08-18","close":7680.0},{"date":"2026-08-19","close":7330.0},{"date":"2026-08-20","close":7710.0},{"date":"2026-08-21","close":7590.0},{"date":"2026-08-24","close":7450.0},{"date":"2026-08-25","close":7480.0},{"date":"2026-08-26","close":7620.0},{"date":"2026-08-27","close":7660.0},{"date":"2026-08-28","close":8120.0},{"date":"2026-08-31","close":7910.0},{"date":"2026-09-01","close":7660.0},{"date":"2026-09-02","close":7360.0},{"date":"2026-09-03","close":7150.0},{"date":"2026-09-04","close":7270.0},{"date":"2026-09-07","close":7630.0},{"date":"2026-09-08","close":7740.0},{"date":"2026-09-09","close":7810.0},{"date":"2026-09-10","close":7830.0},{"date":"2026-09-11","close":7830.0},{"date":"2026-09-14","close":7890.0},{"date":"2026-09-15","close":7860.0},{"date":"2026-09-16","close":7700.0},{"date":"2026-09-17","close":7760.0},{"date":"2026-09-18","close":7860.0},{"date":"2026-09-21","close":7570.0},{"date":"2026-09-22","close":7660.0},{"date":"2026-09-23","close":7590.0},{"date":"2026-09-28","close":7630.0},{"date":"2026-09-29","close":7570.0},{"date":"2026-09-30","close":7530.0},{"date":"2026-10-01","close":7670.0},{"date":"2026-10-02","close":7850.0},{"date":"2026-10-06","close":8420.0},{"date":"2026-10-07","close":8050.0},{"date":"2026-10-08","close":7710.0},{"date":"2026-10-12","close":7280.0},{"date":"2026-10-13","close":7190.0},{"date":"2026-10-14","close":7410.0},{"date":"2026-10-15","close":6810.0},{"date":"2026-10-16","close":7200.0},{"date":"2026-10-19","close":7250.0},{"date":"2026-10-20","close":7100.0},{"date":"2026-10-21","close":6970.0},{"date":"2026-10-22","close":6820.0},{"date":"2026-10-23","close":6620.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-9106.0,"foreign_net":9106.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":12670.0,"foreign_net":-11326.0,"institution_net":-1344.0},{"date":"2026-10-20","retail_net":-5450.0,"foreign_net":4424.0,"institution_net":1026.0},{"date":"2026-10-19","retail_net":-12658.0,"foreign_net":12340.0,"institution_net":318.0},{"date":"2026-10-16","retail_net":-2953.0,"foreign_net":2953.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":16512.0,"foreign_net":-16512.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-12856.0,"foreign_net":7856.0,"institution_net":5000.0},{"date":"2026-10-13","retail_net":-8085.0,"foreign_net":3085.0,"institution_net":5000.0},{"date":"2026-10-12","retail_net":19907.0,"foreign_net":-19907.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":9733.0,"foreign_net":-9715.0,"institution_net":-18.0},{"date":"2026-10-07","retail_net":3630.0,"foreign_net":-3646.0,"institution_net":16.0},{"date":"2026-10-06","retail_net":-18409.0,"foreign_net":18409.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-6742.0,"foreign_net":6742.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-3351.0,"foreign_net":3351.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":6944.0,"foreign_net":-6943.0,"institution_net":-1.0},{"date":"2026-09-29","retail_net":4931.0,"foreign_net":-4932.0,"institution_net":1.0},{"date":"2026-09-28","retail_net":-11218.0,"foreign_net":11218.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":9377.0,"foreign_net":-9376.0,"institution_net":-1.0},{"date":"2026-09-22","retail_net":-6292.0,"foreign_net":6485.0,"institution_net":-193.0},{"date":"2026-09-21","retail_net":5980.0,"foreign_net":-3988.0,"institution_net":-1992.0},{"date":"2026-09-18","retail_net":-8482.0,"foreign_net":8482.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-7416.0,"foreign_net":7416.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-197.0,"foreign_net":197.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":10918.0,"foreign_net":14769.0,"institution_net":-25687.0},{"date":"2026-09-14","retail_net":7659.0,"foreign_net":-7715.0,"institution_net":56.0},{"date":"2026-09-11","retail_net":3319.0,"foreign_net":-3351.0,"institution_net":32.0},{"date":"2026-09-10","retail_net":645.0,"foreign_net":-648.0,"institution_net":3.0},{"date":"2026-09-09","retail_net":3176.0,"foreign_net":-3165.0,"institution_net":-11.0},{"date":"2026-09-08","retail_net":-10990.0,"foreign_net":5999.0,"institution_net":4991.0},{"date":"2026-09-07","retail_net":-8139.0,"foreign_net":3147.0,"institution_net":4992.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-9106.0,"foreign_net":9106.0,"institution_net":0},"d3":{"retail_net":-1886.0,"foreign_net":2204.0,"institution_net":-318.0},"d7":{"retail_net":-13841.0,"foreign_net":8841.0,"institution_net":5000.0},"d14":{"retail_net":-17158.0,"foreign_net":7160.0,"institution_net":9998.0},"d30":{"retail_net":-16943.0,"foreign_net":24755.0,"institution_net":-7812.0}},"analysis":"최근 5일 외국인 순매수 1.75만, 기관 순매수 0.00. 30일 누적: 외국인 2.48만, 기관 -7812.00.","foreign_flow":17497.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0.0},"insider_trades":[],"price_analysis":{"current":6460.0,"low_30d":6500.0,"support":6725.0,"high_30d":8750.0,"change_1d":-5.3,"change_7d":-9.8,"change_30d":-15.5,"resistance":8525.0,"position_in_range":-2.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.06,"per":null,"quarter":"2024-Q2"},{"pbr":4.21,"per":null,"quarter":"2024-Q3"},{"pbr":6.76,"per":null,"quarter":"2024-Q4"},{"pbr":5.01,"per":null,"quarter":"2025-Q1"},{"pbr":7.37,"per":null,"quarter":"2025-Q2"},{"pbr":7.08,"per":null,"quarter":"2025-Q3"},{"pbr":6.52,"per":null,"quarter":"2025-Q4"},{"pbr":4.9,"per":null,"quarter":"2026-Q1"},{"pbr":3.08,"per":null,"quarter":"2026-Q2"},{"pbr":1.18,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":5.55,"pbr_5y_low":3.08,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.18,"current_per":null,"pbr_5y_high":7.37,"per_5y_high":null,"pbr_5y_median":5.06,"per_5y_median":null,"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":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -71.0%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"적자 (EPS -113, PBR 1.19x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -2.1%"},"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":-0.67,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-2.07,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-8.16,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.1,"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":100.14,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-8.38,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-8.56,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":5.06,"per":null,"close":18010.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.21,"per":null,"close":14290.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":6.76,"per":null,"close":23150.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.01,"per":null,"close":16000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.37,"per":null,"close":22600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":7.08,"per":null,"close":20700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":6.52,"per":null,"close":16730.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.9,"per":null,"close":12500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.08,"per":null,"close":7680.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.2배"},{"label":"ROE","value":"-2.1%"}],"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":-113.16,"pbr":null,"per":null,"roa":-0.0066752903862333296,"roe":-0.020666082134980186,"revenue":null,"market_cap":null,"net_income":-1329744299.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":199203962983.0,"total_equity":64344285981.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-331500390.0,"operating_margin":null},{"eps":-58.34,"pbr":3.02,"per":null,"roa":-0.0034033731548280457,"roe":-0.010391225409974978,"revenue":30980181881.0,"market_cap":171100000000.0,"net_income":-685675709.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":201469447459.0,"total_equity":65986029746.0,"profit_margin":-0.02213272057710293,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1671096738.0,"operating_margin":-0.053940830445055446},{"eps":-797.96,"pbr":null,"per":null,"roa":-0.04772570900390761,"roe":-0.1414341870495598,"revenue":106793497959.0,"market_cap":null,"net_income":-9378540542.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":196509192587.0,"total_equity":66310279980.0,"profit_margin":-0.08781939651045605,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-10186986177.0,"operating_margin":-0.09538957307036589},{"eps":-410.63,"pbr":null,"per":null,"roa":-0.02465740248464487,"roe":-0.06383609540167427,"revenue":24900000000.0,"market_cap":null,"net_income":-4826122447.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":1.001364643253012,"total_assets":195727122920.0,"total_equity":75601780100.0,"profit_margin":-0.1927710843373494,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4475783014.0,"operating_margin":-0.18072289156626506},{"eps":-145.15,"pbr":null,"per":null,"roa":-0.008526533947061158,"roe":-0.021515606726596234,"revenue":31200000000.0,"market_cap":null,"net_income":-1705999284.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":1.0003465724679488,"total_assets":200081216423.0,"total_equity":79291246846.0,"profit_margin":-0.05448717948717949,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":80683095.0,"operating_margin":0.003205128205128205},{"eps":-398.3,"pbr":null,"per":null,"roa":-0.02315867250404284,"roe":-0.05668148590005661,"revenue":25200000000.0,"market_cap":null,"net_income":-4681290648.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.999897461031746,"total_assets":202139852670.0,"total_equity":82589412992.0,"profit_margin":-0.1865079365079365,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4371830437.0,"operating_margin":-0.1746031746031746},{"eps":-214.72,"pbr":null,"per":null,"roa":-0.012673536101451782,"roe":-0.028505513692908675,"revenue":null,"market_cap":null,"net_income":-2523156617.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":199088604538.0,"total_equity":88514686814.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5932480782.0,"operating_margin":null},{"eps":-328.86,"pbr":null,"per":null,"roa":-0.019264098988681245,"roe":-0.044020259924733185,"revenue":null,"market_cap":null,"net_income":-3864386941.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":200600450780.0,"total_equity":87786554364.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3267502314.0,"operating_margin":null},{"eps":-233.76,"pbr":null,"per":null,"roa":-0.013263275408793998,"roe":-0.029846443041313297,"revenue":null,"market_cap":null,"net_income":-2746849123.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":207101868757.0,"total_equity":92032712883.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2219618359.0,"operating_margin":null},{"eps":-462.73,"pbr":null,"per":null,"roa":-0.02736599199444848,"roe":-0.058770386730764956,"revenue":null,"market_cap":null,"net_income":-5437487417.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":198695059843.0,"total_equity":92520871811.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2036805290.0,"operating_margin":null},{"eps":-491.66,"pbr":null,"per":null,"roa":-0.03062493975248033,"roe":-0.06629055119613779,"revenue":null,"market_cap":null,"net_income":-5777464353.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":188652268370.0,"total_equity":87153662909.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2239245548.0,"operating_margin":null},{"eps":-371.93,"pbr":null,"per":null,"roa":-0.02576514684025011,"roe":-0.05628949119724296,"revenue":null,"market_cap":null,"net_income":-4370580176.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":169631487183.0,"total_equity":77644691452.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4252976344.0,"operating_margin":null}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"이스트소프트","phase":"above-fold","symbol_resolved":true}