{"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":"2026-10-23T09:49:40.100800+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":10.2,"direction":"higher_better","percentile":63},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":17.1,"direction":"higher_better","percentile":68}],"summary":"매출 +10.2%","percentile":66},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":45.8,"direction":null,"percentile":46},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-12.1,"direction":"higher_better","percentile":32}],"summary":"RSI 46","percentile":36},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -81원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -81, PBR 7.96x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-9.16,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-368.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-338.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-7.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -9.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":15.21,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.0,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-316.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.21,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 15.2x, 순차입금비율 -0.0x","percentile":53}},"signals":[],"summary":"에스티큐브(052020)은 Others 섹터 KR 시장 종목입니다, 시가총액 4799.86억. 현재가 7,060원, 전일 대비 +0.9%, 30일 -12.1%. ROE -9.2%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 5203.00, 기관 순매수 4979.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 10% 성장"],"portfolio":null,"technical":{"macd":-190.05210865658955,"grade":"D","trend":"하락","atr_14":483.57142857142856,"rsi_14":45.833333333333336,"sma_20":7491.5,"sma_60":7879.5,"comment":"하락 추세, RSI 46","analysis":"RSI(14) 45.8로 중립 구간입니다. MACD(-190.05)가 시그널선(-183.53)을 하회합니다(데드크로스). 현재가가 SMA20(7492)과 SMA60(7880) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6798~8185 (현재 위치 19%).","bb_lower":6798.036951236765,"bb_upper":8184.963048763235,"macd_signal":-183.53429061295247},"change_pct":0.86,"chart_data":[{"date":"2024-10-23","open":5900,"high":6180,"low":5400,"close":6000,"volume":407327,"rsi_14":64.58,"sma_20":5652.75,"sma_60":5202.48,"sma_120":5335.63},{"date":"2024-10-24","open":6000,"high":6160,"low":5910,"close":5980,"volume":157835,"rsi_14":62.54,"sma_20":5697.7,"sma_60":5230.65,"sma_120":5345.04},{"date":"2024-10-25","open":6000,"high":6060,"low":5450,"close":5480,"volume":265570,"rsi_14":49.88,"sma_20":5703.85,"sma_60":5246.12,"sma_120":5352.05},{"date":"2024-10-28","open":5450,"high":5540,"low":5350,"close":5500,"volume":110102,"rsi_14":45.38,"sma_20":5713.3,"sma_60":5261.07,"sma_120":5358.07},{"date":"2024-10-29","open":5500,"high":5660,"low":5400,"close":5640,"volume":93441,"rsi_14":48.07,"sma_20":5729.75,"sma_60":5269.45,"sma_120":5353.38},{"date":"2024-10-30","open":5650,"high":6180,"low":5570,"close":6090,"volume":329337,"rsi_14":54.21,"sma_20":5762.25,"sma_60":5297.0,"sma_120":5353.73},{"date":"2024-10-31","open":6230,"high":6520,"low":6060,"close":6210,"volume":296032,"rsi_14":58.91,"sma_20":5803.95,"sma_60":5318.73,"sma_120":5356.46},{"date":"2024-11-01","open":6210,"high":6370,"low":6100,"close":6240,"volume":178861,"rsi_14":60.34,"sma_20":5843.0,"sma_60":5338.5,"sma_120":5360.67},{"date":"2024-11-04","open":6240,"high":6510,"low":6180,"close":6350,"volume":192516,"rsi_14":61.24,"sma_20":5886.2,"sma_60":5360.27,"sma_120":5367.63},{"date":"2024-11-05","open":6350,"high":6390,"low":6200,"close":6200,"volume":128985,"rsi_14":56.52,"sma_20":5910.4,"sma_60":5382.75,"sma_120":5366.98},{"date":"2024-11-06","open":6250,"high":6260,"low":5900,"close":6030,"volume":178543,"rsi_14":52.92,"sma_20":5925.15,"sma_60":5408.08,"sma_120":5367.52},{"date":"2024-11-07","open":6000,"high":6100,"low":5920,"close":5920,"volume":134490,"rsi_14":53.76,"sma_20":5928.4,"sma_60":5429.43,"sma_120":5369.83},{"date":"2024-11-08","open":5920,"high":6070,"low":5900,"close":6060,"volume":190650,"rsi_14":42.51,"sma_20":5945.6,"sma_60":5450.35,"sma_120":5371.62},{"date":"2024-11-11","open":5950,"high":6110,"low":5720,"close":5750,"volume":322185,"rsi_14":43.91,"sma_20":5949.6,"sma_60":5467.02,"sma_120":5370.37},{"date":"2024-11-12","open":5790,"high":6080,"low":5230,"close":5400,"volume":687981,"rsi_14":38.55,"sma_20":5933.8,"sma_60":5475.7,"sma_120":5366.5},{"date":"2024-11-13","open":5460,"high":5490,"low":5160,"close":5480,"volume":267201,"rsi_14":40.67,"sma_20":5916.45,"sma_60":5483.88,"sma_120":5362.23},{"date":"2024-11-14","open":5580,"high":5620,"low":5290,"close":5290,"volume":267752,"rsi_14":45.99,"sma_20":5888.2,"sma_60":5480.62,"sma_120":5356.6},{"date":"2024-11-15","open":5290,"high":5510,"low":5060,"close":5070,"volume":294008,"rsi_14":41.63,"sma_20":5856.8,"sma_60":5472.15,"sma_120":5349.22},{"date":"2024-11-18","open":5070,"high":5650,"low":4950,"close":5430,"volume":832323,"rsi_14":46.24,"sma_20":5807.5,"sma_60":5466.45,"sma_120":5344.99},{"date":"2024-11-19","open":5390,"high":5420,"low":4960,"close":4980,"volume":611361,"rsi_14":30.11,"sma_20":5755.0,"sma_60":5463.83,"sma_120":5336.71},{"date":"2024-11-20","open":5000,"high":5390,"low":4970,"close":4995,"volume":1046053,"rsi_14":27.37,"sma_20":5704.75,"sma_60":5462.4,"sma_120":5329.24},{"date":"2024-11-21","open":5100,"high":5180,"low":4885,"close":5030,"volume":391116,"rsi_14":27.51,"sma_20":5657.25,"sma_60":5461.55,"sma_120":5324.9},{"date":"2024-11-22","open":5010,"high":6400,"low":5010,"close":6010,"volume":1002202,"rsi_14":45.22,"sma_20":5683.75,"sma_60":5478.87,"sma_120":5327.65},{"date":"2024-11-25","open":6040,"high":6330,"low":5830,"close":6020,"volume":474854,"rsi_14":47.37,"sma_20":5709.75,"sma_60":5501.12,"sma_120":5331.56},{"date":"2024-11-26","open":5920,"high":5920,"low":5640,"close":5770,"volume":264596,"rsi_14":46.29,"sma_20":5716.25,"sma_60":5514.9,"sma_120":5332.93},{"date":"2024-11-27","open":5760,"high":6020,"low":5680,"close":5880,"volume":263622,"rsi_14":49.43,"sma_20":5705.75,"sma_60":5525.92,"sma_120":5335.21},{"date":"2024-11-28","open":5720,"high":5950,"low":5490,"close":5530,"volume":267010,"rsi_14":42.86,"sma_20":5671.75,"sma_60":5525.27,"sma_120":5331.35},{"date":"2024-11-29","open":5310,"high":5650,"low":5310,"close":5420,"volume":185309,"rsi_14":45.3,"sma_20":5630.75,"sma_60":5520.48,"sma_120":5326.43},{"date":"2024-12-02","open":5340,"high":5440,"low":4975,"close":5130,"volume":311441,"rsi_14":46.09,"sma_20":5569.75,"sma_60":5513.32,"sma_120":5317.77},{"date":"2024-12-03","open":5160,"high":5170,"low":5030,"close":5100,"volume":178363,"rsi_14":44.41,"sma_20":5514.75,"sma_60":5510.72,"sma_120":5310.57},{"date":"2024-12-04","open":4985,"high":5140,"low":4980,"close":5030,"volume":141086,"rsi_14":46.04,"sma_20":5464.75,"sma_60":5510.17,"sma_120":5302.77},{"date":"2024-12-05","open":5120,"high":5120,"low":5000,"close":5030,"volume":105289,"rsi_14":49.35,"sma_20":5420.25,"sma_60":5506.25,"sma_120":5295.37},{"date":"2024-12-06","open":5000,"high":5060,"low":4800,"close":4925,"volume":292797,"rsi_14":41.0,"sma_20":5363.5,"sma_60":5508.55,"sma_120":5287.16},{"date":"2024-12-09","open":4000,"high":4705,"low":3940,"close":4475,"volume":3211603,"rsi_14":41.0,"sma_20":5299.75,"sma_60":5503.82,"sma_120":5275.89},{"date":"2024-12-10","open":4740,"high":5000,"low":4605,"close":4995,"volume":393829,"rsi_14":50.0,"sma_20":5279.5,"sma_60":5507.28,"sma_120":5266.12},{"date":"2024-12-11","open":4950,"high":5840,"low":4860,"close":5760,"volume":903374,"rsi_14":59.03,"sma_20":5293.5,"sma_60":5525.03,"sma_120":5264.87},{"date":"2024-12-12","open":5730,"high":5900,"low":5530,"close":5770,"volume":543902,"rsi_14":46.09,"sma_20":5317.5,"sma_60":5544.33,"sma_120":5263.55},{"date":"2024-12-13","open":5650,"high":7500,"low":5650,"close":7440,"volume":2037493,"rsi_14":65.01,"sma_20":5436.0,"sma_60":5590.08,"sma_120":5277.99},{"date":"2024-12-16","open":7310,"high":8390,"low":7300,"close":8030,"volume":1339170,"rsi_14":72.29,"sma_20":5566.0,"sma_60":5646.28,"sma_120":5299.11},{"date":"2024-12-17","open":7930,"high":8290,"low":7790,"close":8170,"volume":640432,"rsi_14":72.45,"sma_20":5725.5,"sma_60":5698.38,"sma_120":5321.86},{"date":"2024-12-18","open":8210,"high":8260,"low":7710,"close":7750,"volume":536970,"rsi_14":71.47,"sma_20":5863.25,"sma_60":5740.25,"sma_120":5342.79},{"date":"2024-12-19","open":7530,"high":7790,"low":7280,"close":7510,"volume":465665,"rsi_14":69.72,"sma_20":5987.25,"sma_60":5780.73,"sma_120":5362.11},{"date":"2024-12-20","open":7520,"high":8010,"low":7230,"close":7620,"volume":554789,"rsi_14":74.32,"sma_20":6067.75,"sma_60":5818.45,"sma_120":5381.88},{"date":"2024-12-23","open":7680,"high":7710,"low":7200,"close":7200,"volume":488002,"rsi_14":69.06,"sma_20":6126.75,"sma_60":5849.93,"sma_120":5399.69},{"date":"2024-12-24","open":7120,"high":7320,"low":6500,"close":7100,"volume":662824,"rsi_14":68.68,"sma_20":6193.25,"sma_60":5879.75,"sma_120":5415.9},{"date":"2024-12-26","open":6970,"high":7330,"low":6970,"close":7050,"volume":490448,"rsi_14":68.07,"sma_20":6251.75,"sma_60":5906.58,"sma_120":5427.24},{"date":"2024-12-27","open":7010,"high":7520,"low":7010,"close":7400,"volume":259061,"rsi_14":71.21,"sma_20":6345.25,"sma_60":5940.32,"sma_120":5445.03},{"date":"2024-12-30","open":7470,"high":8680,"low":7430,"close":8540,"volume":619063,"rsi_14":81.15,"sma_20":6501.25,"sma_60":5991.67,"sma_120":5471.32},{"date":"2025-01-02","open":8600,"high":8950,"low":8500,"close":8760,"volume":344995,"rsi_14":80.24,"sma_20":6682.75,"sma_60":6046.23,"sma_120":5500.83},{"date":"2025-01-03","open":8810,"high":9670,"low":8660,"close":9300,"volume":630898,"rsi_14":79.5,"sma_20":6892.75,"sma_60":6105.97,"sma_120":5536.68},{"date":"2025-01-06","open":9310,"high":9900,"low":9200,"close":9700,"volume":393120,"rsi_14":80.75,"sma_20":7126.25,"sma_60":6172.05,"sma_120":5577.93},{"date":"2025-01-07","open":9840,"high":10380,"low":9700,"close":10010,"volume":429029,"rsi_14":75.55,"sma_20":7375.25,"sma_60":6241.3,"sma_120":5622.23},{"date":"2025-01-08","open":10030,"high":10250,"low":9590,"close":9800,"volume":389758,"rsi_14":69.03,"sma_20":7619.0,"sma_60":6309.37,"sma_120":5664.93},{"date":"2025-01-09","open":9800,"high":10140,"low":9480,"close":9760,"volume":372892,"rsi_14":67.47,"sma_20":7883.25,"sma_60":6377.53,"sma_120":5707.94},{"date":"2025-01-10","open":9740,"high":9740,"low":9170,"close":9250,"volume":442400,"rsi_14":66.16,"sma_20":8096.0,"sma_60":6436.43,"sma_120":5743.45},{"date":"2025-01-13","open":8950,"high":9840,"low":8950,"close":9650,"volume":332310,"rsi_14":72.29,"sma_20":8290.5,"sma_60":6500.15,"sma_120":5784.9},{"date":"2025-01-14","open":9640,"high":10300,"low":9300,"close":10210,"volume":418915,"rsi_14":74.67,"sma_20":8512.5,"sma_60":6572.73,"sma_120":5831.82},{"date":"2025-01-15","open":10300,"high":10470,"low":10030,"close":10080,"volume":328562,"rsi_14":79.03,"sma_20":8644.5,"sma_60":6645.77,"sma_120":5879.11},{"date":"2025-01-16","open":10020,"high":10150,"low":9700,"close":9710,"volume":285298,"rsi_14":74.95,"sma_20":8728.5,"sma_60":6700.67,"sma_120":5923.28},{"date":"2025-01-17","open":9730,"high":9780,"low":9330,"close":9530,"volume":230649,"rsi_14":73.13,"sma_20":8796.5,"sma_60":6759.0,"sma_120":5966.11},{"date":"2025-01-20","open":9520,"high":9650,"low":9270,"close":9370,"volume":196369,"rsi_14":69.05,"sma_20":8877.5,"sma_60":6815.17,"sma_120":6008.82},{"date":"2025-01-21","open":9570,"high":10310,"low":9500,"close":9790,"volume":432493,"rsi_14":64.04,"sma_20":8991.5,"sma_60":6878.67,"sma_120":6054.66},{"date":"2025-01-22","open":9940,"high":10100,"low":9310,"close":9310,"volume":390276,"rsi_14":55.84,"sma_20":9076.0,"sma_60":6942.5,"sma_120":6094.31},{"date":"2025-01-23","open":9360,"high":9880,"low":9310,"close":9860,"volume":197999,"rsi_14":55.93,"sma_20":9209.0,"sma_60":7015.17,"sma_120":6138.12},{"date":"2025-01-24","open":9770,"high":10260,"low":9670,"close":9960,"volume":313754,"rsi_14":52.94,"sma_20":9352.0,"sma_60":7087.17,"sma_120":6178.31},{"date":"2025-01-31","open":10100,"high":10190,"low":9560,"close":9600,"volume":251017,"rsi_14":45.41,"sma_20":9479.5,"sma_60":7145.67,"sma_120":6221.33},{"date":"2025-02-03","open":9500,"high":9700,"low":9290,"close":9300,"volume":223252,"rsi_14":44.52,"sma_20":9574.5,"sma_60":7197.17,"sma_120":6257.95},{"date":"2025-02-04","open":9310,"high":9480,"low":9150,"close":9250,"volume":216925,"rsi_14":44.42,"sma_20":9610.0,"sma_60":7247.33,"sma_120":6292.92},{"date":"2025-02-05","open":9250,"high":9310,"low":8540,"close":9130,"volume":311608,"rsi_14":48.56,"sma_20":9628.5,"sma_60":7293.67,"sma_120":6326.97},{"date":"2025-02-06","open":9100,"high":9130,"low":8730,"close":9030,"volume":273201,"rsi_14":42.01,"sma_20":9615.0,"sma_60":7340.83,"sma_120":6361.79},{"date":"2025-02-07","open":8940,"high":9700,"low":8900,"close":9100,"volume":267671,"rsi_14":33.63,"sma_20":9585.0,"sma_60":7392.0,"sma_120":6400.04},{"date":"2025-02-10","open":9160,"high":9260,"low":8890,"close":8980,"volume":217007,"rsi_14":33.73,"sma_20":9533.5,"sma_60":7443.0,"sma_120":6436.22},{"date":"2025-02-11","open":8950,"high":9090,"low":8390,"close":8430,"volume":470605,"rsi_14":32.02,"sma_20":9465.0,"sma_60":7482.5,"sma_120":6466.43},{"date":"2025-02-12","open":8400,"high":8630,"low":8150,"close":8450,"volume":310358,"rsi_14":34.12,"sma_20":9399.5,"sma_60":7527.5,"sma_120":6497.26},{"date":"2025-02-13","open":8400,"high":8510,"low":7710,"close":7730,"volume":510697,"rsi_14":29.29,"sma_20":9323.5,"sma_60":7566.33,"sma_120":6521.02},{"date":"2025-02-14","open":7730,"high":8220,"low":7590,"close":7940,"volume":307320,"rsi_14":25.33,"sma_20":9238.0,"sma_60":7607.33,"sma_120":6545.61},{"date":"2025-02-17","open":7940,"high":8040,"low":7740,"close":7980,"volume":151912,"rsi_14":29.91,"sma_20":9126.5,"sma_60":7652.17,"sma_120":6566.39},{"date":"2025-02-18","open":7990,"high":8180,"low":7750,"close":7880,"volume":295479,"rsi_14":15.38,"sma_20":9016.5,"sma_60":7699.0,"sma_120":6585.57},{"date":"2025-02-19","open":7930,"high":8240,"low":7690,"close":7800,"volume":239293,"rsi_14":11.97,"sma_20":8921.0,"sma_60":7738.5,"sma_120":6602.48},{"date":"2025-02-20","open":7810,"high":7870,"low":7390,"close":7640,"volume":310421,"rsi_14":12.88,"sma_20":8826.5,"sma_60":7782.83,"sma_120":6623.33},{"date":"2025-02-21","open":7640,"high":7720,"low":7400,"close":7500,"volume":237292,"rsi_14":13.71,"sma_20":8733.0,"sma_60":7824.58,"sma_120":6643.49},{"date":"2025-02-24","open":7500,"high":7700,"low":7430,"close":7530,"volume":113368,"rsi_14":15.04,"sma_20":8620.0,"sma_60":7866.25,"sma_120":6663.9},{"date":"2025-02-25","open":7540,"high":8100,"low":7530,"close":7800,"volume":301135,"rsi_14":24.52,"sma_20":8544.5,"sma_60":7896.08,"sma_120":6687.48},{"date":"2025-02-26","open":7830,"high":8310,"low":7830,"close":8130,"volume":259262,"rsi_14":34.15,"sma_20":8458.0,"sma_60":7931.25,"sma_120":6716.18},{"date":"2025-02-27","open":8140,"high":8250,"low":7920,"close":8120,"volume":131661,"rsi_14":32.37,"sma_20":8366.0,"sma_60":7970.42,"sma_120":6742.66},{"date":"2025-02-28","open":8140,"high":8160,"low":7800,"close":7800,"volume":171416,"rsi_14":30.2,"sma_20":8276.0,"sma_60":8002.42,"sma_120":6764.17},{"date":"2025-03-04","open":7880,"high":8270,"low":7570,"close":7960,"volume":218652,"rsi_14":40.93,"sma_20":8209.0,"sma_60":8042.92,"sma_120":6784.09},{"date":"2025-03-05","open":7960,"high":8640,"low":7890,"close":8500,"volume":231362,"rsi_14":50.8,"sma_20":8171.5,"sma_60":8094.25,"sma_120":6807.37},{"date":"2025-03-06","open":8350,"high":8550,"low":8230,"close":8280,"volume":186092,"rsi_14":60.54,"sma_20":8129.0,"sma_60":8146.75,"sma_120":6830.03},{"date":"2025-03-07","open":8210,"high":8400,"low":7980,"close":8050,"volume":170940,"rsi_14":52.09,"sma_20":8080.0,"sma_60":8195.92,"sma_120":6853.32},{"date":"2025-03-10","open":8150,"high":8310,"low":7900,"close":8210,"volume":134786,"rsi_14":54.18,"sma_20":8035.5,"sma_60":8248.92,"sma_120":6879.54},{"date":"2025-03-11","open":8070,"high":8500,"low":7950,"close":8430,"volume":167083,"rsi_14":59.58,"sma_20":8008.0,"sma_60":8305.58,"sma_120":6905.92},{"date":"2025-03-12","open":8230,"high":8230,"low":7820,"close":7830,"volume":248101,"rsi_14":50.44,"sma_20":7978.0,"sma_60":8354.0,"sma_120":6931.27},{"date":"2025-03-13","open":7830,"high":7830,"low":6970,"close":7180,"volume":554656,"rsi_14":44.07,"sma_20":7914.5,"sma_60":8399.08,"sma_120":6951.45},{"date":"2025-03-14","open":7110,"high":7440,"low":6910,"close":7290,"volume":174502,"rsi_14":47.27,"sma_20":7892.5,"sma_60":8437.33,"sma_120":6972.31},{"date":"2025-03-17","open":7350,"high":7430,"low":7130,"close":7130,"volume":108022,"rsi_14":44.97,"sma_20":7852.0,"sma_60":8460.17,"sma_120":6992.6},{"date":"2025-03-18","open":7130,"high":7300,"low":7050,"close":7230,"volume":121532,"rsi_14":42.52,"sma_20":7814.5,"sma_60":8484.5,"sma_120":7014.42},{"date":"2025-03-19","open":7230,"high":7320,"low":7090,"close":7240,"volume":103443,"rsi_14":37.25,"sma_20":7782.5,"sma_60":8481.17,"sma_120":7035.62},{"date":"2025-03-20","open":7090,"high":7400,"low":7050,"close":7170,"volume":190648,"rsi_14":36.62,"sma_20":7751.0,"sma_60":8466.83,"sma_120":7056.56},{"date":"2025-03-21","open":7370,"high":7460,"low":6800,"close":6860,"volume":260031,"rsi_14":36.72,"sma_20":7712.0,"sma_60":8445.0,"sma_120":7071.69},{"date":"2025-03-24","open":6860,"high":7170,"low":6780,"close":6820,"volume":254416,"rsi_14":33.33,"sma_20":7678.0,"sma_60":8429.5,"sma_120":7084.88},{"date":"2025-03-25","open":6960,"high":6960,"low":6580,"close":6750,"volume":210441,"rsi_14":20.34,"sma_20":7639.0,"sma_60":8416.83,"sma_120":7098.78},{"date":"2025-03-26","open":6750,"high":6790,"low":6470,"close":6680,"volume":239164,"rsi_14":21.43,"sma_20":7583.0,"sma_60":8401.17,"sma_120":7109.81},{"date":"2025-03-27","open":6670,"high":6820,"low":6530,"close":6690,"volume":155837,"rsi_14":23.64,"sma_20":7511.0,"sma_60":8392.67,"sma_120":7121.3},{"date":"2025-03-28","open":6590,"high":6730,"low":6410,"close":6610,"volume":163350,"rsi_14":18.0,"sma_20":7435.5,"sma_60":8384.5,"sma_120":7132.12},{"date":"2025-03-31","open":6550,"high":6550,"low":6160,"close":6250,"volume":332515,"rsi_14":8.71,"sma_20":7358.0,"sma_60":8371.17,"sma_120":7138.88},{"date":"2025-04-01","open":6240,"high":6480,"low":6240,"close":6340,"volume":132959,"rsi_14":15.02,"sma_20":7277.0,"sma_60":8353.5,"sma_120":7146.91},{"date":"2025-04-02","open":6340,"high":6480,"low":6190,"close":6410,"volume":83687,"rsi_14":25.16,"sma_20":7172.5,"sma_60":8318.0,"sma_120":7154.83},{"date":"2025-04-03","open":6300,"high":6520,"low":6250,"close":6400,"volume":157329,"rsi_14":19.31,"sma_20":7078.5,"sma_60":8278.67,"sma_120":7162.45},{"date":"2025-04-04","open":6390,"high":6460,"low":6100,"close":6270,"volume":324416,"rsi_14":19.72,"sma_20":6989.5,"sma_60":8228.17,"sma_120":7167.07},{"date":"2025-04-07","open":6060,"high":6180,"low":5770,"close":5920,"volume":301671,"rsi_14":10.78,"sma_20":6875.0,"sma_60":8165.17,"sma_120":7168.61},{"date":"2025-04-08","open":5900,"high":6250,"low":5900,"close":6210,"volume":143484,"rsi_14":23.59,"sma_20":6764.0,"sma_60":8101.83,"sma_120":7171.57},{"date":"2025-04-09","open":6020,"high":6240,"low":5840,"close":5960,"volume":181018,"rsi_14":21.6,"sma_20":6670.5,"sma_60":8037.83,"sma_120":7173.6},{"date":"2025-04-10","open":6250,"high":6280,"low":6000,"close":6180,"volume":144781,"rsi_14":33.33,"sma_20":6620.5,"sma_60":7978.17,"sma_120":7177.85},{"date":"2025-04-11","open":6180,"high":6480,"low":6040,"close":6350,"volume":145468,"rsi_14":39.17,"sma_20":6573.5,"sma_60":7929.83,"sma_120":7183.13},{"date":"2025-04-14","open":6350,"high":6350,"low":6000,"close":6030,"volume":231712,"rsi_14":35.12,"sma_20":6518.5,"sma_60":7869.5,"sma_120":7184.82},{"date":"2025-04-15","open":6050,"high":6290,"low":6010,"close":6150,"volume":168544,"rsi_14":39.27,"sma_20":6464.5,"sma_60":7801.83,"sma_120":7187.28},{"date":"2025-04-16","open":6220,"high":6230,"low":5980,"close":6000,"volume":136869,"rsi_14":36.78,"sma_20":6402.5,"sma_60":7733.83,"sma_120":7189.8},{"date":"2025-04-17","open":6000,"high":6200,"low":6000,"close":6190,"volume":109829,"rsi_14":42.28,"sma_20":6353.5,"sma_60":7675.17,"sma_120":7187.92},{"date":"2025-04-18","open":6230,"high":6250,"low":6060,"close":6140,"volume":92713,"rsi_14":47.72,"sma_20":6317.5,"sma_60":7618.67,"sma_120":7188.83},{"date":"2025-04-21","open":6140,"high":6280,"low":6030,"close":6050,"volume":135787,"rsi_14":43.98,"sma_20":6279.0,"sma_60":7563.33,"sma_120":7189.25},{"date":"2025-04-22","open":6050,"high":6180,"low":6050,"close":6100,"volume":94805,"rsi_14":43.51,"sma_20":6246.5,"sma_60":7501.83,"sma_120":7190.25},{"date":"2025-04-23","open":6180,"high":6420,"low":6100,"close":6360,"volume":248708,"rsi_14":49.24,"sma_20":6230.5,"sma_60":7452.67,"sma_120":7197.58},{"date":"2025-04-24","open":6420,"high":6510,"low":6100,"close":6200,"volume":166969,"rsi_14":48.69,"sma_20":6206.0,"sma_60":7391.67,"sma_120":7203.42},{"date":"2025-04-25","open":6210,"high":6840,"low":6210,"close":6460,"volume":399155,"rsi_14":60.47,"sma_20":6198.5,"sma_60":7333.33,"sma_120":7210.25},{"date":"2025-04-28","open":6410,"high":6760,"low":6140,"close":6210,"volume":181159,"rsi_14":50.0,"sma_20":6196.5,"sma_60":7276.83,"sma_120":7211.25},{"date":"2025-04-29","open":6230,"high":6450,"low":6090,"close":6420,"volume":171009,"rsi_14":59.2,"sma_20":6200.5,"sma_60":7228.83,"sma_120":7213.0},{"date":"2025-04-30","open":6430,"high":6570,"low":6070,"close":6140,"volume":290632,"rsi_14":49.22,"sma_20":6187.0,"sma_60":7177.0,"sma_120":7212.17},{"date":"2025-05-02","open":6140,"high":6210,"low":5900,"close":6040,"volume":193712,"rsi_14":43.78,"sma_20":6169.0,"sma_60":7125.5,"sma_120":7209.58},{"date":"2025-05-07","open":6040,"high":6040,"low":5830,"close":5870,"volume":168052,"rsi_14":46.58,"sma_20":6149.0,"sma_60":7072.83,"sma_120":7206.83},{"date":"2025-05-08","open":5820,"high":5980,"low":5820,"close":5910,"volume":106913,"rsi_14":44.69,"sma_20":6148.5,"sma_60":7019.67,"sma_120":7205.83},{"date":"2025-05-09","open":5900,"high":5960,"low":5810,"close":5830,"volume":103355,"rsi_14":46.12,"sma_20":6129.5,"sma_60":6967.17,"sma_120":7205.08},{"date":"2025-05-12","open":5830,"high":6000,"low":5530,"close":5580,"volume":247164,"rsi_14":36.44,"sma_20":6110.5,"sma_60":6919.67,"sma_120":7201.08},{"date":"2025-05-13","open":5580,"high":5750,"low":5550,"close":5590,"volume":143277,"rsi_14":37.56,"sma_20":6081.0,"sma_60":6872.0,"sma_120":7199.75},{"date":"2025-05-14","open":5590,"high":5750,"low":5510,"close":5600,"volume":157732,"rsi_14":39.44,"sma_20":6043.5,"sma_60":6836.5,"sma_120":7201.42},{"date":"2025-05-15","open":5600,"high":5640,"low":5500,"close":5610,"volume":145093,"rsi_14":38.28,"sma_20":6022.5,"sma_60":6797.67,"sma_120":7202.5},{"date":"2025-05-16","open":5590,"high":5680,"low":5500,"close":5650,"volume":100065,"rsi_14":31.02,"sma_20":5997.5,"sma_60":6758.83,"sma_120":7205.5},{"date":"2025-05-19","open":5650,"high":6200,"low":5630,"close":6130,"volume":317243,"rsi_14":48.4,"sma_20":6004.0,"sma_60":6729.67,"sma_120":7214.33},{"date":"2025-05-20","open":6100,"high":7400,"low":5910,"close":7270,"volume":984224,"rsi_14":63.19,"sma_20":6058.0,"sma_60":6720.83,"sma_120":7229.67},{"date":"2025-05-21","open":7250,"high":7250,"low":6750,"close":6850,"volume":409247,"rsi_14":59.88,"sma_20":6093.5,"sma_60":6707.67,"sma_120":7245.25},{"date":"2025-05-22","open":6760,"high":6880,"low":6550,"close":6800,"volume":270088,"rsi_14":56.17,"sma_20":6131.0,"sma_60":6696.0,"sma_120":7260.29},{"date":"2025-05-23","open":6840,"high":7260,"low":6280,"close":6300,"volume":462252,"rsi_14":52.42,"sma_20":6141.0,"sma_60":6675.5,"sma_120":7270.88},{"date":"2025-05-26","open":6300,"high":6800,"low":6130,"close":6560,"volume":176362,"rsi_14":57.51,"sma_20":6151.0,"sma_60":6654.83,"sma_120":7275.46},{"date":"2025-05-27","open":6510,"high":6830,"low":6380,"close":6770,"volume":156717,"rsi_14":62.86,"sma_20":6179.5,"sma_60":6632.17,"sma_120":7281.71},{"date":"2025-05-28","open":6800,"high":6820,"low":6500,"close":6540,"volume":169880,"rsi_14":58.54,"sma_20":6183.5,"sma_60":6605.83,"sma_120":7288.12},{"date":"2025-05-29","open":6540,"high":6780,"low":6480,"close":6550,"volume":104721,"rsi_14":59.94,"sma_20":6200.5,"sma_60":6585.0,"sma_120":7293.71},{"date":"2025-05-30","open":6530,"high":6700,"low":6380,"close":6440,"volume":104210,"rsi_14":62.36,"sma_20":6201.5,"sma_60":6559.67,"sma_120":7301.29},{"date":"2025-06-02","open":6400,"high":6620,"low":6350,"close":6600,"volume":103458,"rsi_14":63.91,"sma_20":6224.5,"sma_60":6528.0,"sma_120":7311.12},{"date":"2025-06-04","open":6650,"high":6860,"low":6450,"close":6740,"volume":171531,"rsi_14":65.16,"sma_20":6259.5,"sma_60":6502.33,"sma_120":7324.54},{"date":"2025-06-05","open":6740,"high":7140,"low":6670,"close":6930,"volume":313979,"rsi_14":66.75,"sma_20":6312.5,"sma_60":6483.67,"sma_120":7339.79},{"date":"2025-06-09","open":6930,"high":6930,"low":6710,"close":6790,"volume":143659,"rsi_14":64.11,"sma_20":6356.5,"sma_60":6460.0,"sma_120":7354.46},{"date":"2025-06-10","open":6790,"high":6810,"low":6620,"close":6700,"volume":149222,"rsi_14":57.81,"sma_20":6400.0,"sma_60":6431.17,"sma_120":7368.38},{"date":"2025-06-11","open":6800,"high":6800,"low":6520,"close":6610,"volume":144649,"rsi_14":37.31,"sma_20":6451.5,"sma_60":6410.83,"sma_120":7382.42},{"date":"2025-06-12","open":6610,"high":6740,"low":6530,"close":6620,"volume":117332,"rsi_14":44.75,"sma_20":6503.0,"sma_60":6401.5,"sma_120":7400.29},{"date":"2025-06-13","open":6600,"high":6730,"low":6470,"close":6570,"volume":223997,"rsi_14":44.75,"sma_20":6551.5,"sma_60":6389.5,"sma_120":7413.42},{"date":"2025-06-16","open":6550,"high":6850,"low":6520,"close":6820,"volume":239198,"rsi_14":63.4,"sma_20":6612.0,"sma_60":6384.33,"sma_120":7422.25},{"date":"2025-06-17","open":6780,"high":7310,"low":6650,"close":7050,"volume":353220,"rsi_14":62.83,"sma_20":6682.0,"sma_60":6381.33,"sma_120":7432.92},{"date":"2025-06-18","open":7000,"high":7040,"low":6780,"close":6890,"volume":215543,"rsi_14":53.23,"sma_20":6720.0,"sma_60":6375.5,"sma_120":7428.33},{"date":"2025-06-19","open":6800,"high":6980,"low":6700,"close":6810,"volume":132591,"rsi_14":57.89,"sma_20":6697.0,"sma_60":6369.5,"sma_120":7418.17},{"date":"2025-06-20","open":6810,"high":7020,"low":6740,"close":7000,"volume":138053,"rsi_14":61.9,"sma_20":6704.5,"sma_60":6371.83,"sma_120":7408.42},{"date":"2025-06-23","open":6960,"high":7120,"low":6850,"close":7120,"volume":199505,"rsi_14":67.89,"sma_20":6720.5,"sma_60":6376.83,"sma_120":7403.17},{"date":"2025-06-24","open":7300,"high":7300,"low":6880,"close":6950,"volume":271979,"rsi_14":59.16,"sma_20":6753.0,"sma_60":6380.17,"sma_120":7398.5},{"date":"2025-06-25","open":7020,"high":7130,"low":6840,"close":7000,"volume":167517,"rsi_14":57.14,"sma_20":6775.0,"sma_60":6385.5,"sma_120":7393.33},{"date":"2025-06-26","open":6940,"high":7030,"low":6760,"close":6820,"volume":122435,"rsi_14":46.96,"sma_20":6777.5,"sma_60":6387.67,"sma_120":7390.17},{"date":"2025-06-27","open":6820,"high":6850,"low":6690,"close":6820,"volume":114240,"rsi_14":50.9,"sma_20":6791.5,"sma_60":6391.17,"sma_120":7387.83},{"date":"2025-06-30","open":6840,"high":6850,"low":6510,"close":6700,"volume":208204,"rsi_14":50.0,"sma_20":6799.0,"sma_60":6398.67,"sma_120":7384.92},{"date":"2025-07-01","open":6500,"high":6680,"low":6400,"close":6570,"volume":172637,"rsi_14":48.85,"sma_20":6805.5,"sma_60":6402.5,"sma_120":7378.0},{"date":"2025-07-02","open":6680,"high":6830,"low":6500,"close":6830,"volume":138838,"rsi_14":55.28,"sma_20":6817.0,"sma_60":6409.5,"sma_120":7363.75},{"date":"2025-07-03","open":6740,"high":6950,"low":6720,"close":6920,"volume":68646,"rsi_14":58.62,"sma_20":6826.0,"sma_60":6418.17,"sma_120":7348.42},{"date":"2025-07-04","open":6920,"high":6960,"low":6550,"close":6700,"volume":130880,"rsi_14":47.0,"sma_20":6814.5,"sma_60":6425.33,"sma_120":7326.75},{"date":"2025-07-07","open":6700,"high":6850,"low":6540,"close":6820,"volume":110037,"rsi_14":43.92,"sma_20":6816.0,"sma_60":6440.33,"sma_120":7302.75},{"date":"2025-07-08","open":6750,"high":7800,"low":6690,"close":7750,"volume":580630,"rsi_14":66.17,"sma_20":6868.5,"sma_60":6466.0,"sma_120":7283.92},{"date":"2025-07-09","open":7700,"high":7990,"low":7360,"close":7550,"volume":455570,"rsi_14":63.31,"sma_20":6915.5,"sma_60":6492.5,"sma_120":7265.17},{"date":"2025-07-10","open":7550,"high":7940,"low":7310,"close":7890,"volume":427488,"rsi_14":65.19,"sma_20":6979.0,"sma_60":6521.0,"sma_120":7249.58},{"date":"2025-07-11","open":7880,"high":8380,"low":7750,"close":8140,"volume":388718,"rsi_14":66.67,"sma_20":7057.5,"sma_60":6550.83,"sma_120":7240.33},{"date":"2025-07-14","open":8140,"high":8250,"low":7750,"close":7870,"volume":225523,"rsi_14":64.56,"sma_20":7110.0,"sma_60":6581.5,"sma_120":7225.5},{"date":"2025-07-15","open":7900,"high":7900,"low":7500,"close":7640,"volume":187202,"rsi_14":59.58,"sma_20":7139.5,"sma_60":6606.33,"sma_120":7204.08},{"date":"2025-07-16","open":7660,"high":7750,"low":7500,"close":7550,"volume":100285,"rsi_14":61.23,"sma_20":7172.5,"sma_60":6632.17,"sma_120":7183.0},{"date":"2025-07-17","open":7550,"high":7600,"low":7400,"close":7450,"volume":124925,"rsi_14":59.4,"sma_20":7204.5,"sma_60":6653.17,"sma_120":7164.17},{"date":"2025-07-18","open":7450,"high":7520,"low":7240,"close":7410,"volume":152891,"rsi_14":60.86,"sma_20":7225.0,"sma_60":6674.33,"sma_120":7146.5},{"date":"2025-07-21","open":7410,"high":7500,"low":7170,"close":7310,"volume":128814,"rsi_14":61.42,"sma_20":7234.5,"sma_60":6695.33,"sma_120":7129.33},{"date":"2025-07-22","open":7330,"high":7770,"low":7200,"close":7200,"volume":200068,"rsi_14":55.99,"sma_20":7247.0,"sma_60":6713.67,"sma_120":7107.75},{"date":"2025-07-23","open":7200,"high":7350,"low":7090,"close":7120,"volume":141037,"rsi_14":53.25,"sma_20":7253.0,"sma_60":6726.33,"sma_120":7089.5},{"date":"2025-07-24","open":7120,"high":7400,"low":6970,"close":7000,"volume":183756,"rsi_14":55.03,"sma_20":7262.0,"sma_60":6739.67,"sma_120":7065.67},{"date":"2025-07-25","open":7000,"high":7200,"low":6920,"close":7150,"volume":129353,"rsi_14":55.48,"sma_20":7278.5,"sma_60":6751.17,"sma_120":7042.25},{"date":"2025-07-28","open":7150,"high":7170,"low":6840,"close":6920,"volume":181334,"rsi_14":32.03,"sma_20":7289.5,"sma_60":6763.0,"sma_120":7019.92},{"date":"2025-07-29","open":6980,"high":7100,"low":6810,"close":6990,"volume":113162,"rsi_14":37.16,"sma_20":7310.5,"sma_60":6772.5,"sma_120":7000.67},{"date":"2025-07-30","open":6990,"high":7330,"low":6860,"close":6960,"volume":182862,"rsi_14":25.13,"sma_20":7317.0,"sma_60":6786.17,"sma_120":6981.58},{"date":"2025-07-31","open":7160,"high":7190,"low":6860,"close":7180,"volume":182353,"rsi_14":23.91,"sma_20":7330.0,"sma_60":6805.17,"sma_120":6965.33},{"date":"2025-08-01","open":7180,"high":7180,"low":6840,"close":6990,"volume":158670,"rsi_14":25.0,"sma_20":7344.5,"sma_60":6823.83,"sma_120":6948.33},{"date":"2025-08-04","open":6900,"high":7100,"low":6900,"close":7070,"volume":73394,"rsi_14":32.3,"sma_20":7357.0,"sma_60":6843.17,"sma_120":6931.42},{"date":"2025-08-05","open":6990,"high":7210,"low":6990,"close":7210,"volume":98331,"rsi_14":39.76,"sma_20":7330.0,"sma_60":6866.17,"sma_120":6916.67},{"date":"2025-08-06","open":7210,"high":7370,"low":7060,"close":7210,"volume":174643,"rsi_14":42.31,"sma_20":7313.0,"sma_60":6893.33,"sma_120":6906.5},{"date":"2025-08-07","open":7130,"high":7310,"low":7030,"close":7250,"volume":86389,"rsi_14":44.87,"sma_20":7281.0,"sma_60":6921.0,"sma_120":6896.5},{"date":"2025-08-08","open":7170,"high":7650,"low":7170,"close":7600,"volume":221270,"rsi_14":58.01,"sma_20":7254.0,"sma_60":6954.33,"sma_120":6895.42},{"date":"2025-08-11","open":7600,"high":7600,"low":7290,"close":7410,"volume":141758,"rsi_14":55.56,"sma_20":7231.0,"sma_60":6984.33,"sma_120":6891.0},{"date":"2025-08-12","open":7350,"high":7820,"low":7320,"close":7480,"volume":285703,"rsi_14":59.57,"sma_20":7223.0,"sma_60":7014.83,"sma_120":6886.83},{"date":"2025-08-13","open":7450,"high":7450,"low":7150,"close":7260,"volume":175634,"rsi_14":56.57,"sma_20":7208.5,"sma_60":7033.67,"sma_120":6881.67},{"date":"2025-08-14","open":7230,"high":7530,"low":7170,"close":7500,"volume":135789,"rsi_14":58.45,"sma_20":7211.0,"sma_60":7037.5,"sma_120":6879.17},{"date":"2025-08-18","open":7500,"high":7540,"low":7320,"close":7420,"volume":106683,"rsi_14":63.02,"sma_20":7211.5,"sma_60":7047.0,"sma_120":6877.33},{"date":"2025-08-19","open":7400,"high":7400,"low":7200,"close":7210,"volume":79547,"rsi_14":55.34,"sma_20":7206.5,"sma_60":7053.83,"sma_120":6874.92},{"date":"2025-08-20","open":7150,"high":7270,"low":6990,"close":7220,"volume":111978,"rsi_14":56.37,"sma_20":7207.5,"sma_60":7069.17,"sma_120":6872.33},{"date":"2025-08-21","open":7220,"high":7340,"low":7070,"close":7100,"volume":109978,"rsi_14":47.94,"sma_20":7206.5,"sma_60":7078.17,"sma_120":6866.5},{"date":"2025-08-22","open":7100,"high":7300,"low":7070,"close":7300,"volume":92468,"rsi_14":57.95,"sma_20":7221.5,"sma_60":7087.0,"sma_120":6859.58},{"date":"2025-08-25","open":7300,"high":7820,"low":7300,"close":7420,"volume":245637,"rsi_14":58.79,"sma_20":7235.0,"sma_60":7101.67,"sma_120":6853.75},{"date":"2025-08-26","open":7420,"high":7930,"low":7400,"close":7670,"volume":381654,"rsi_14":60.95,"sma_20":7272.5,"sma_60":7120.33,"sma_120":6852.67},{"date":"2025-08-27","open":7670,"high":7950,"low":7500,"close":7510,"volume":248697,"rsi_14":56.64,"sma_20":7298.5,"sma_60":7138.17,"sma_120":6848.92},{"date":"2025-08-28","open":7610,"high":7690,"low":7400,"close":7650,"volume":128618,"rsi_14":58.47,"sma_20":7333.0,"sma_60":7155.67,"sma_120":6841.83},{"date":"2025-08-29","open":7790,"high":7900,"low":7460,"close":7460,"volume":152638,"rsi_14":46.82,"sma_20":7347.0,"sma_60":7167.67,"sma_120":6835.0},{"date":"2025-09-01","open":7460,"high":7860,"low":7320,"close":7700,"volume":292957,"rsi_14":56.44,"sma_20":7382.5,"sma_60":7180.5,"sma_120":6832.08},{"date":"2025-09-02","open":7850,"high":7900,"low":7600,"close":7750,"volume":197834,"rsi_14":56.05,"sma_20":7416.5,"sma_60":7196.5,"sma_120":6828.25},{"date":"2025-09-03","open":7750,"high":7950,"low":7660,"close":7810,"volume":165306,"rsi_14":63.29,"sma_20":7446.5,"sma_60":7215.0,"sma_120":6823.08},{"date":"2025-09-04","open":7770,"high":7900,"low":7650,"close":7820,"volume":214960,"rsi_14":58.7,"sma_20":7477.0,"sma_60":7235.17,"sma_120":6823.0},{"date":"2025-09-05","open":7820,"high":7930,"low":7500,"close":7600,"volume":350148,"rsi_14":54.55,"sma_20":7494.5,"sma_60":7251.5,"sma_120":6826.5},{"date":"2025-09-08","open":7690,"high":7700,"low":7470,"close":7690,"volume":105082,"rsi_14":62.9,"sma_20":7499.0,"sma_60":7270.17,"sma_120":6829.83},{"date":"2025-09-09","open":7680,"high":8180,"low":7580,"close":8000,"volume":371065,"rsi_14":68.06,"sma_20":7528.5,"sma_60":7289.83,"sma_120":6837.08},{"date":"2025-09-10","open":8000,"high":9040,"low":7910,"close":8900,"volume":934533,"rsi_14":80.61,"sma_20":7599.5,"sma_60":7320.67,"sma_120":6851.0},{"date":"2025-09-11","open":8900,"high":9030,"low":8240,"close":8300,"volume":605580,"rsi_14":64.97,"sma_20":7651.5,"sma_60":7344.17,"sma_120":6859.83},{"date":"2025-09-12","open":8330,"high":8620,"low":8240,"close":8270,"volume":255640,"rsi_14":63.08,"sma_20":7690.0,"sma_60":7368.5,"sma_120":6869.0},{"date":"2025-09-15","open":8280,"high":8310,"low":8030,"close":8050,"volume":195515,"rsi_14":55.9,"sma_20":7721.5,"sma_60":7386.0,"sma_120":6878.92},{"date":"2025-09-16","open":8080,"high":8350,"low":7980,"close":8280,"volume":261158,"rsi_14":61.7,"sma_20":7775.0,"sma_60":7405.33,"sma_120":6891.08},{"date":"2025-09-17","open":8270,"high":8270,"low":8050,"close":8070,"volume":121220,"rsi_14":56.25,"sma_20":7817.5,"sma_60":7424.0,"sma_120":6902.08},{"date":"2025-09-18","open":7934,"high":8269,"low":7934,"close":8200,"volume":245434,"rsi_14":62.57,"sma_20":7878.5,"sma_60":7446.0,"sma_120":6915.75},{"date":"2025-09-19","open":8310,"high":8560,"low":8200,"close":8380,"volume":228903,"rsi_14":60.49,"sma_20":7932.5,"sma_60":7472.0,"sma_120":6929.83},{"date":"2025-09-22","open":8300,"high":8300,"low":7360,"close":7400,"volume":988380,"rsi_14":45.8,"sma_20":7931.5,"sma_60":7481.67,"sma_120":6936.42},{"date":"2025-09-23","open":7440,"high":7660,"low":7180,"close":7410,"volume":365951,"rsi_14":45.15,"sma_20":7918.5,"sma_60":7493.5,"sma_120":6946.08},{"date":"2025-09-24","open":7320,"high":7550,"low":7180,"close":7200,"volume":241053,"rsi_14":42.82,"sma_20":7903.0,"sma_60":7504.0,"sma_120":6953.25},{"date":"2025-09-25","open":7360,"high":7440,"low":7050,"close":7250,"volume":284697,"rsi_14":45.78,"sma_20":7883.0,"sma_60":7511.0,"sma_120":6960.25},{"date":"2025-09-26","open":7250,"high":7300,"low":7100,"close":7140,"volume":126910,"rsi_14":43.41,"sma_20":7867.0,"sma_60":7514.67,"sma_120":6966.42},{"date":"2025-09-29","open":7020,"high":7200,"low":7000,"close":7150,"volume":116407,"rsi_14":39.02,"sma_20":7839.5,"sma_60":7522.17,"sma_120":6973.75},{"date":"2025-09-30","open":7150,"high":7380,"low":7030,"close":7030,"volume":129975,"rsi_14":19.74,"sma_20":7803.5,"sma_60":7525.67,"sma_120":6983.0},{"date":"2025-10-01","open":7050,"high":7300,"low":7050,"close":7220,"volume":114795,"rsi_14":29.85,"sma_20":7774.0,"sma_60":7516.83,"sma_120":6991.42},{"date":"2025-10-02","open":7230,"high":7350,"low":7160,"close":7350,"volume":170155,"rsi_14":33.45,"sma_20":7750.5,"sma_60":7513.5,"sma_120":7003.0},{"date":"2025-10-10","open":7410,"high":7520,"low":7130,"close":7180,"volume":215135,"rsi_14":34.07,"sma_20":7729.5,"sma_60":7501.67,"sma_120":7011.33},{"date":"2025-10-13","open":7010,"high":7500,"low":7000,"close":7470,"volume":245586,"rsi_14":35.48,"sma_20":7718.5,"sma_60":7490.5,"sma_120":7020.67},{"date":"2025-10-14","open":7490,"high":7680,"low":7090,"close":7280,"volume":248405,"rsi_14":35.74,"sma_20":7682.5,"sma_60":7480.67,"sma_120":7031.08},{"date":"2025-10-15","open":7270,"high":7380,"low":7180,"close":7370,"volume":110242,"rsi_14":31.8,"sma_20":7606.0,"sma_60":7476.17,"sma_120":7041.25},{"date":"2025-10-16","open":7360,"high":7550,"low":7250,"close":7540,"volume":222731,"rsi_14":34.56,"sma_20":7568.0,"sma_60":7476.0,"sma_120":7054.08},{"date":"2025-10-17","open":7580,"high":7690,"low":7200,"close":7400,"volume":244906,"rsi_14":50.0,"sma_20":7524.5,"sma_60":7475.17,"sma_120":7064.17},{"date":"2025-10-20","open":7400,"high":7400,"low":7150,"close":7270,"volume":135888,"rsi_14":46.5,"sma_20":7485.5,"sma_60":7472.83,"sma_120":7073.58},{"date":"2025-10-21","open":7270,"high":7900,"low":7270,"close":7800,"volume":376044,"rsi_14":62.93,"sma_20":7461.5,"sma_60":7481.0,"sma_120":7088.17},{"date":"2025-10-22","open":7770,"high":8030,"low":7560,"close":7990,"volume":290119,"rsi_14":65.04,"sma_20":7457.5,"sma_60":7494.17,"sma_120":7103.92},{"date":"2025-10-23","open":7800,"high":8000,"low":7665,"close":7900,"volume":176675,"rsi_14":65.57,"sma_20":7436.5,"sma_60":7507.17,"sma_120":7116.75},{"date":"2025-10-24","open":7990,"high":8380,"low":7880,"close":8240,"volume":296473,"rsi_14":69.68,"sma_20":7429.5,"sma_60":7527.83,"sma_120":7133.75},{"date":"2025-10-27","open":8200,"high":8550,"low":8070,"close":8370,"volume":323722,"rsi_14":74.1,"sma_20":7478.0,"sma_60":7548.17,"sma_120":7149.67},{"date":"2025-10-28","open":8370,"high":8700,"low":8260,"close":8650,"volume":359837,"rsi_14":74.91,"sma_20":7540.0,"sma_60":7577.0,"sma_120":7170.0},{"date":"2025-10-29","open":8650,"high":8950,"low":8550,"close":8880,"volume":291290,"rsi_14":75.76,"sma_20":7624.0,"sma_60":7608.5,"sma_120":7190.5},{"date":"2025-10-30","open":8830,"high":8860,"low":8300,"close":8350,"volume":377481,"rsi_14":67.57,"sma_20":7679.0,"sma_60":7631.67,"sma_120":7208.92},{"date":"2025-10-31","open":8380,"high":8690,"low":8270,"close":8540,"volume":219779,"rsi_14":66.56,"sma_20":7749.0,"sma_60":7654.33,"sma_120":7229.75},{"date":"2025-11-03","open":8540,"high":8860,"low":8490,"close":8730,"volume":279346,"rsi_14":72.45,"sma_20":7828.0,"sma_60":7683.33,"sma_120":7253.58},{"date":"2025-11-04","open":8730,"high":8930,"low":8580,"close":8870,"volume":277443,"rsi_14":72.87,"sma_20":7920.0,"sma_60":7713.33,"sma_120":7278.25},{"date":"2025-11-05","open":8770,"high":8810,"low":8200,"close":8500,"volume":326132,"rsi_14":63.79,"sma_20":7984.0,"sma_60":7734.83,"sma_120":7300.5},{"date":"2025-11-06","open":8790,"high":9890,"low":8790,"close":9790,"volume":1678756,"rsi_14":75.81,"sma_20":8106.0,"sma_60":7777.83,"sma_120":7335.58},{"date":"2025-11-07","open":9750,"high":9750,"low":8820,"close":8940,"volume":660739,"rsi_14":65.61,"sma_20":8194.0,"sma_60":7806.0,"sma_120":7363.5},{"date":"2025-11-10","open":8920,"high":8920,"low":7910,"close":8000,"volume":850283,"rsi_14":51.74,"sma_20":8220.5,"sma_60":7812.67,"sma_120":7383.5},{"date":"2025-11-11","open":8060,"high":8220,"low":7600,"close":7640,"volume":482355,"rsi_14":47.05,"sma_20":8238.5,"sma_60":7816.5,"sma_120":7400.42},{"date":"2025-11-12","open":7640,"high":7920,"low":7470,"close":7760,"volume":374888,"rsi_14":48.83,"sma_20":8258.0,"sma_60":7821.17,"sma_120":7418.0},{"date":"2025-11-13","open":7760,"high":7870,"low":7540,"close":7700,"volume":213662,"rsi_14":45.25,"sma_20":8266.0,"sma_60":7828.5,"sma_120":7431.08},{"date":"2025-11-14","open":7590,"high":7910,"low":7400,"close":7790,"volume":179901,"rsi_14":44.86,"sma_20":8285.5,"sma_60":7833.33,"sma_120":7435.42},{"date":"2025-11-17","open":7770,"high":7940,"low":7320,"close":7810,"volume":407375,"rsi_14":42.19,"sma_20":8312.5,"sma_60":7839.83,"sma_120":7443.42},{"date":"2025-11-18","open":7810,"high":7810,"low":7430,"close":7540,"volume":188523,"rsi_14":37.64,"sma_20":8299.5,"sma_60":7845.33,"sma_120":7449.58},{"date":"2025-11-19","open":7530,"high":7600,"low":7330,"close":7410,"volume":195213,"rsi_14":40.64,"sma_20":8270.5,"sma_60":7848.5,"sma_120":7458.83},{"date":"2025-11-20","open":7420,"high":7500,"low":7280,"close":7450,"volume":144871,"rsi_14":38.81,"sma_20":8248.0,"sma_60":7854.33,"sma_120":7466.25},{"date":"2025-11-21","open":7280,"high":7380,"low":7150,"close":7220,"volume":190406,"rsi_14":34.62,"sma_20":8197.0,"sma_60":7853.0,"sma_120":7470.0},{"date":"2025-11-24","open":7220,"high":7460,"low":7060,"close":7180,"volume":193569,"rsi_14":32.43,"sma_20":8137.5,"sma_60":7849.0,"sma_120":7475.33},{"date":"2025-11-25","open":7260,"high":7310,"low":7100,"close":7190,"volume":113061,"rsi_14":35.28,"sma_20":8064.5,"sma_60":7841.0,"sma_120":7480.67},{"date":"2025-11-26","open":7190,"high":7440,"low":7110,"close":7340,"volume":225355,"rsi_14":12.99,"sma_20":7987.5,"sma_60":7838.17,"sma_120":7488.17},{"date":"2025-11-27","open":7340,"high":7480,"low":7250,"close":7430,"volume":241002,"rsi_14":20.39,"sma_20":7941.5,"sma_60":7834.5,"sma_120":7495.08},{"date":"2025-11-28","open":7470,"high":7590,"low":7300,"close":7400,"volume":123716,"rsi_14":31.71,"sma_20":7884.5,"sma_60":7833.5,"sma_120":7500.58},{"date":"2025-12-01","open":7400,"high":7530,"low":7140,"close":7200,"volume":203349,"rsi_14":35.14,"sma_20":7808.0,"sma_60":7825.17,"sma_120":7502.83},{"date":"2025-12-02","open":7220,"high":7480,"low":7180,"close":7450,"volume":158379,"rsi_14":40.37,"sma_20":7737.0,"sma_60":7820.17,"sma_120":7508.33},{"date":"2025-12-03","open":7400,"high":7630,"low":7310,"close":7310,"volume":187512,"rsi_14":38.46,"sma_20":7677.5,"sma_60":7811.83,"sma_120":7513.42},{"date":"2025-12-04","open":7380,"high":7500,"low":7190,"close":7420,"volume":169803,"rsi_14":39.18,"sma_20":7559.0,"sma_60":7805.17,"sma_120":7520.17},{"date":"2025-12-05","open":7310,"high":7490,"low":7160,"close":7330,"volume":230432,"rsi_14":36.52,"sma_20":7478.5,"sma_60":7800.67,"sma_120":7526.08},{"date":"2025-12-08","open":7390,"high":7540,"low":7240,"close":7460,"volume":117097,"rsi_14":47.56,"sma_20":7451.5,"sma_60":7796.83,"sma_120":7533.5},{"date":"2025-12-09","open":7470,"high":7650,"low":7340,"close":7400,"volume":136167,"rsi_14":49.68,"sma_20":7439.5,"sma_60":7786.83,"sma_120":7538.33},{"date":"2025-12-10","open":7450,"high":7450,"low":7280,"close":7300,"volume":85971,"rsi_14":45.4,"sma_20":7416.5,"sma_60":7760.17,"sma_120":7540.42},{"date":"2025-12-11","open":7310,"high":7540,"low":7240,"close":7450,"volume":189562,"rsi_14":57.42,"sma_20":7404.0,"sma_60":7746.0,"sma_120":7545.08},{"date":"2025-12-12","open":7460,"high":7510,"low":7250,"close":7400,"volume":136994,"rsi_14":57.05,"sma_20":7384.5,"sma_60":7731.5,"sma_120":7550.0},{"date":"2025-12-15","open":7320,"high":7600,"low":7290,"close":7500,"volume":192403,"rsi_14":59.39,"sma_20":7369.0,"sma_60":7722.33,"sma_120":7554.17},{"date":"2025-12-16","open":7490,"high":7490,"low":7160,"close":7260,"volume":189487,"rsi_14":47.7,"sma_20":7355.0,"sma_60":7705.33,"sma_120":7555.33},{"date":"2025-12-17","open":7330,"high":7440,"low":7120,"close":7400,"volume":195514,"rsi_14":49.16,"sma_20":7354.5,"sma_60":7694.17,"sma_120":7559.08},{"date":"2025-12-18","open":7390,"high":7590,"low":7210,"close":7400,"volume":146720,"rsi_14":50.0,"sma_20":7352.0,"sma_60":7678.83,"sma_120":7562.42},{"date":"2025-12-19","open":7550,"high":8300,"low":7400,"close":8270,"volume":622925,"rsi_14":72.02,"sma_20":7404.5,"sma_60":7677.0,"sma_120":7574.5},{"date":"2025-12-22","open":8230,"high":8270,"low":7410,"close":7580,"volume":539367,"rsi_14":52.26,"sma_20":7424.5,"sma_60":7680.0,"sma_120":7580.83},{"date":"2025-12-23","open":7560,"high":7640,"low":7330,"close":7410,"volume":188355,"rsi_14":51.72,"sma_20":7435.5,"sma_60":7680.0,"sma_120":7586.75},{"date":"2025-12-24","open":7450,"high":7540,"low":7330,"close":7440,"volume":249050,"rsi_14":50.35,"sma_20":7440.5,"sma_60":7684.0,"sma_120":7594.0},{"date":"2025-12-26","open":7400,"high":7540,"low":7220,"close":7490,"volume":341252,"rsi_14":52.88,"sma_20":7443.5,"sma_60":7688.0,"sma_120":7599.5},{"date":"2025-12-29","open":7490,"high":8050,"low":7400,"close":7850,"volume":331594,"rsi_14":56.48,"sma_20":7466.0,"sma_60":7699.83,"sma_120":7607.25},{"date":"2025-12-30","open":7810,"high":8340,"low":7700,"close":8200,"volume":362269,"rsi_14":62.12,"sma_20":7516.0,"sma_60":7717.33,"sma_120":7619.75},{"date":"2026-01-02","open":8200,"high":9100,"low":8010,"close":8740,"volume":537166,"rsi_14":69.25,"sma_20":7580.5,"sma_60":7745.83,"sma_120":7635.75},{"date":"2026-01-05","open":8710,"high":9230,"low":8550,"close":9120,"volume":581550,"rsi_14":71.03,"sma_20":7671.0,"sma_60":7777.5,"sma_120":7647.17},{"date":"2026-01-06","open":9120,"high":9370,"low":8880,"close":9250,"volume":394014,"rsi_14":72.84,"sma_20":7762.5,"sma_60":7809.17,"sma_120":7661.33},{"date":"2026-01-07","open":9360,"high":9360,"low":8300,"close":8400,"volume":713639,"rsi_14":59.38,"sma_20":7816.0,"sma_60":7829.5,"sma_120":7665.58},{"date":"2026-01-08","open":8400,"high":8840,"low":8150,"close":8240,"volume":513578,"rsi_14":60.38,"sma_20":7855.0,"sma_60":7842.33,"sma_120":7666.42},{"date":"2026-01-09","open":8240,"high":9480,"low":8240,"close":9040,"volume":982487,"rsi_14":65.24,"sma_20":7937.0,"sma_60":7871.67,"sma_120":7676.17},{"date":"2026-01-12","open":9040,"high":9050,"low":8460,"close":8670,"volume":489049,"rsi_14":61.04,"sma_20":8005.5,"sma_60":7893.33,"sma_120":7684.75},{"date":"2026-01-13","open":8670,"high":8750,"low":7690,"close":8170,"volume":757070,"rsi_14":49.07,"sma_20":8041.5,"sma_60":7903.83,"sma_120":7689.92},{"date":"2026-01-14","open":8180,"high":8400,"low":7970,"close":8190,"volume":344305,"rsi_14":56.48,"sma_20":8081.0,"sma_60":7917.0,"sma_120":7696.08},{"date":"2026-01-15","open":8200,"high":8580,"low":8040,"close":8060,"volume":340638,"rsi_14":56.96,"sma_20":8109.0,"sma_60":7930.17,"sma_120":7701.5},{"date":"2026-01-16","open":8000,"high":8040,"low":7740,"close":7990,"volume":304252,"rsi_14":55.84,"sma_20":8145.5,"sma_60":7933.33,"sma_120":7707.17},{"date":"2026-01-19","open":8000,"high":8000,"low":7520,"close":7590,"volume":276821,"rsi_14":47.23,"sma_20":8184.5,"sma_60":7928.17,"sma_120":7710.42},{"date":"2026-01-20","open":7620,"high":7690,"low":7220,"close":7270,"volume":487281,"rsi_14":40.04,"sma_20":8134.5,"sma_60":7912.0,"sma_120":7711.67},{"date":"2026-01-21","open":7200,"high":7320,"low":6950,"close":7130,"volume":512109,"rsi_14":31.15,"sma_20":8112.0,"sma_60":7891.33,"sma_120":7712.75},{"date":"2026-01-22","open":7160,"high":7320,"low":6960,"close":7270,"volume":360112,"rsi_14":27.05,"sma_20":8105.0,"sma_60":7868.33,"sma_120":7713.75},{"date":"2026-01-23","open":7270,"high":7380,"low":7080,"close":7350,"volume":355610,"rsi_14":26.13,"sma_20":8100.5,"sma_60":7842.83,"sma_120":7717.33},{"date":"2026-01-26","open":7350,"high":7440,"low":7120,"close":7270,"volume":303043,"rsi_14":32.4,"sma_20":8089.5,"sma_60":7824.83,"sma_120":7719.67},{"date":"2026-01-27","open":7340,"high":7490,"low":7090,"close":7350,"volume":286488,"rsi_14":35.78,"sma_20":8064.5,"sma_60":7805.0,"sma_120":7722.92},{"date":"2026-01-28","open":7400,"high":8400,"low":7400,"close":7990,"volume":852610,"rsi_14":32.32,"sma_20":8054.0,"sma_60":7792.67,"sma_120":7729.67},{"date":"2026-01-29","open":7990,"high":8600,"low":7780,"close":8390,"volume":529150,"rsi_14":45.33,"sma_20":8036.5,"sma_60":7784.67,"sma_120":7741.33},{"date":"2026-01-30","open":8390,"high":8440,"low":7900,"close":7960,"volume":388651,"rsi_14":46.42,"sma_20":7978.5,"sma_60":7775.67,"sma_120":7748.75},{"date":"2026-02-02","open":7900,"high":8020,"low":7510,"close":7600,"volume":313364,"rsi_14":40.98,"sma_20":7896.0,"sma_60":7739.17,"sma_120":7752.0},{"date":"2026-02-03","open":7620,"high":8090,"low":7620,"close":8050,"volume":279450,"rsi_14":49.86,"sma_20":7878.5,"sma_60":7724.33,"sma_120":7759.0},{"date":"2026-02-04","open":7870,"high":8900,"low":7790,"close":8430,"volume":693887,"rsi_14":55.64,"sma_20":7888.0,"sma_60":7731.67,"sma_120":7768.83},{"date":"2026-02-05","open":8320,"high":8730,"low":8270,"close":8430,"volume":362941,"rsi_14":55.64,"sma_20":7857.5,"sma_60":7738.83,"sma_120":7775.75},{"date":"2026-02-06","open":8010,"high":8210,"low":7780,"close":8010,"volume":318551,"rsi_14":55.36,"sma_20":7824.5,"sma_60":7745.0,"sma_120":7780.75},{"date":"2026-02-09","open":8020,"high":8520,"low":8020,"close":8450,"volume":283631,"rsi_14":64.6,"sma_20":7838.5,"sma_60":7756.5,"sma_120":7788.83},{"date":"2026-02-10","open":8450,"high":8640,"low":8360,"close":8590,"volume":280312,"rsi_14":68.07,"sma_20":7858.5,"sma_60":7771.33,"sma_120":7799.92},{"date":"2026-02-11","open":8850,"high":9100,"low":8500,"close":8620,"volume":489330,"rsi_14":67.18,"sma_20":7886.5,"sma_60":7785.17,"sma_120":7809.25},{"date":"2026-02-12","open":8620,"high":8900,"low":8520,"close":8860,"volume":284567,"rsi_14":68.46,"sma_20":7930.0,"sma_60":7802.67,"sma_120":7821.25},{"date":"2026-02-13","open":8770,"high":8780,"low":8460,"close":8650,"volume":213807,"rsi_14":66.35,"sma_20":7963.0,"sma_60":7821.17,"sma_120":7833.25},{"date":"2026-02-19","open":8650,"high":9070,"low":8650,"close":9000,"volume":408485,"rsi_14":68.37,"sma_20":8033.5,"sma_60":7847.67,"sma_120":7848.08},{"date":"2026-02-20","open":9000,"high":9000,"low":8650,"close":8830,"volume":224613,"rsi_14":60.45,"sma_20":8111.5,"sma_60":7870.67,"sma_120":7862.5},{"date":"2026-02-23","open":8830,"high":8980,"low":8650,"close":8870,"volume":245905,"rsi_14":56.56,"sma_20":8198.5,"sma_60":7898.17,"sma_120":7875.58},{"date":"2026-02-24","open":8830,"high":9260,"low":8640,"close":9100,"volume":421217,"rsi_14":66.47,"sma_20":8290.0,"sma_60":7930.17,"sma_120":7889.58},{"date":"2026-02-25","open":9080,"high":9420,"low":8790,"close":8930,"volume":378106,"rsi_14":70.34,"sma_20":8369.0,"sma_60":7959.17,"sma_120":7900.08},{"date":"2026-02-26","open":8960,"high":9110,"low":8680,"close":8930,"volume":288452,"rsi_14":65.6,"sma_20":8452.0,"sma_60":7995.0,"sma_120":7914.75},{"date":"2026-02-27","open":8810,"high":9110,"low":8720,"close":8930,"volume":259828,"rsi_14":60.25,"sma_20":8531.0,"sma_60":8010.67,"sma_120":7922.58},{"date":"2026-03-03","open":8600,"high":8850,"low":8260,"close":8260,"volume":401506,"rsi_14":47.27,"sma_20":8544.5,"sma_60":8025.0,"sma_120":7929.25},{"date":"2026-03-04","open":7930,"high":8580,"low":7800,"close":7950,"volume":651835,"rsi_14":49.0,"sma_20":8522.5,"sma_60":8037.5,"sma_120":7931.33},{"date":"2026-03-05","open":8180,"high":8960,"low":8000,"close":8770,"volume":548298,"rsi_14":54.73,"sma_20":8563.0,"sma_60":8059.5,"sma_120":7939.83},{"date":"2026-03-06","open":8670,"high":11400,"low":8660,"close":11050,"volume":3462591,"rsi_14":72.28,"sma_20":8735.5,"sma_60":8121.83,"sma_120":7966.83},{"date":"2026-03-09","open":10760,"high":11370,"low":10100,"close":10450,"volume":924781,"rsi_14":65.02,"sma_20":8855.5,"sma_60":8172.33,"sma_120":7988.75},{"date":"2026-03-10","open":11150,"high":13000,"low":10650,"close":12860,"volume":1247110,"rsi_14":74.21,"sma_20":9077.0,"sma_60":8264.5,"sma_120":8032.58},{"date":"2026-03-11","open":12900,"high":13680,"low":12320,"close":13400,"volume":1086351,"rsi_14":77.65,"sma_20":9325.5,"sma_60":8363.5,"sma_120":8080.17},{"date":"2026-03-12","open":13300,"high":14950,"low":12850,"close":14500,"volume":851434,"rsi_14":79.44,"sma_20":9650.0,"sma_60":8481.83,"sma_120":8134.33},{"date":"2026-03-13","open":14080,"high":18500,"low":14080,"close":18050,"volume":1852892,"rsi_14":86.24,"sma_20":10130.0,"sma_60":8661.0,"sma_120":8210.58},{"date":"2026-03-16","open":18090,"high":19250,"low":16080,"close":17100,"volume":1147020,"rsi_14":80.19,"sma_20":10555.5,"sma_60":8831.67,"sma_120":8281.58},{"date":"2026-03-17","open":17600,"high":18000,"low":15850,"close":16220,"volume":733576,"rsi_14":74.93,"sma_20":10935.5,"sma_60":8968.83,"sma_120":8350.17},{"date":"2026-03-18","open":16110,"high":17070,"low":15140,"close":16300,"volume":941669,"rsi_14":75.97,"sma_20":11307.5,"sma_60":9115.5,"sma_120":8418.92},{"date":"2026-03-19","open":16280,"high":16700,"low":15530,"close":15700,"volume":378258,"rsi_14":72.89,"sma_20":11660.0,"sma_60":9256.17,"sma_120":8480.75},{"date":"2026-03-20","open":15700,"high":16160,"low":14140,"close":14150,"volume":977086,"rsi_14":65.97,"sma_20":11917.5,"sma_60":9368.67,"sma_120":8531.42},{"date":"2026-03-23","open":13890,"high":16190,"low":12840,"close":14440,"volume":1262600,"rsi_14":69.36,"sma_20":12198.0,"sma_60":9486.0,"sma_120":8582.42},{"date":"2026-03-24","open":15030,"high":15920,"low":14800,"close":15620,"volume":534766,"rsi_14":72.79,"sma_20":12535.5,"sma_60":9608.5,"sma_120":8642.75},{"date":"2026-03-25","open":15650,"high":18650,"low":15650,"close":17920,"volume":974742,"rsi_14":74.99,"sma_20":12976.5,"sma_60":9780.83,"sma_120":8730.42},{"date":"2026-03-26","open":18100,"high":18800,"low":17360,"close":18020,"volume":517088,"rsi_14":71.61,"sma_20":13431.0,"sma_60":9957.67,"sma_120":8818.83},{"date":"2026-03-27","open":16625,"high":18473,"low":16376,"close":18020,"volume":908549,"rsi_14":76.62,"sma_20":13960.0,"sma_60":10158.83,"sma_120":8921.42},{"date":"2026-03-30","open":19370,"high":20200,"low":19100,"close":19440,"volume":514752,"rsi_14":72.41,"sma_20":14485.5,"sma_60":10358.0,"sma_120":9023.0},{"date":"2026-03-31","open":19440,"high":19440,"low":16330,"close":16800,"volume":945426,"rsi_14":60.13,"sma_20":14912.5,"sma_60":10507.17,"sma_120":9103.5},{"date":"2026-04-01","open":17800,"high":18030,"low":16950,"close":17400,"volume":624788,"rsi_14":58.91,"sma_20":15385.0,"sma_60":10660.5,"sma_120":9188.92},{"date":"2026-04-02","open":17620,"high":17620,"low":15860,"close":16130,"volume":647121,"rsi_14":43.14,"sma_20":15753.0,"sma_60":10783.67,"sma_120":9264.75},{"date":"2026-04-03","open":16610,"high":17150,"low":15440,"close":15920,"volume":715803,"rsi_14":45.55,"sma_20":15996.5,"sma_60":10897.0,"sma_120":9337.25},{"date":"2026-04-06","open":15770,"high":16030,"low":14800,"close":15230,"volume":534965,"rsi_14":46.21,"sma_20":16235.5,"sma_60":10996.67,"sma_120":9402.92},{"date":"2026-04-07","open":15400,"high":15870,"low":14570,"close":15200,"volume":395519,"rsi_14":45.78,"sma_20":16352.5,"sma_60":11110.0,"sma_120":9469.75},{"date":"2026-04-08","open":15760,"high":15990,"low":15000,"close":15550,"volume":444896,"rsi_14":49.41,"sma_20":16460.0,"sma_60":11231.83,"sma_120":9537.08},{"date":"2026-04-09","open":15500,"high":15620,"low":14790,"close":15390,"volume":286453,"rsi_14":55.45,"sma_20":16504.5,"sma_60":11337.67,"sma_120":9604.67},{"date":"2026-04-10","open":15420,"high":16100,"low":15180,"close":15500,"volume":267502,"rsi_14":54.73,"sma_20":16377.0,"sma_60":11451.5,"sma_120":9672.42},{"date":"2026-04-13","open":15310,"high":16000,"low":15050,"close":15350,"volume":280692,"rsi_14":48.67,"sma_20":16289.5,"sma_60":11571.17,"sma_120":9737.5},{"date":"2026-04-14","open":15510,"high":15750,"low":14880,"close":15380,"volume":277165,"rsi_14":33.92,"sma_20":16247.5,"sma_60":11691.0,"sma_120":9804.0},{"date":"2026-04-15","open":15390,"high":15920,"low":15210,"close":15380,"volume":366787,"rsi_14":33.08,"sma_20":16201.5,"sma_60":11813.0,"sma_120":9871.58},{"date":"2026-04-16","open":15420,"high":17980,"low":15420,"close":16890,"volume":1096688,"rsi_14":33.25,"sma_20":16261.0,"sma_60":11961.33,"sma_120":9947.33},{"date":"2026-04-17","open":16910,"high":16910,"low":16040,"close":16480,"volume":365513,"rsi_14":31.86,"sma_20":16377.5,"sma_60":12109.5,"sma_120":10018.08},{"date":"2026-04-20","open":16490,"high":17950,"low":16100,"close":16830,"volume":542612,"rsi_14":50.26,"sma_20":16497.0,"sma_60":12268.83,"sma_120":10092.5},{"date":"2026-04-21","open":16840,"high":17100,"low":16330,"close":16350,"volume":308591,"rsi_14":40.87,"sma_20":16533.5,"sma_60":12422.5,"sma_120":10160.08},{"date":"2026-04-22","open":16390,"high":16800,"low":15930,"close":16360,"volume":270459,"rsi_14":52.56,"sma_20":16455.5,"sma_60":12574.0,"sma_120":10226.67},{"date":"2026-04-23","open":16370,"high":17010,"low":15710,"close":16840,"volume":490262,"rsi_14":59.66,"sma_20":16396.5,"sma_60":12732.17,"sma_120":10294.92},{"date":"2026-04-24","open":16840,"high":18500,"low":16540,"close":18210,"volume":584663,"rsi_14":77.39,"sma_20":16331.5,"sma_60":12914.5,"sma_120":10372.67},{"date":"2026-04-27","open":19000,"high":21300,"low":18790,"close":20300,"volume":1406230,"rsi_14":84.0,"sma_20":16374.5,"sma_60":13130.33,"sma_120":10472.25},{"date":"2026-04-28","open":20200,"high":21450,"low":19540,"close":20500,"volume":596951,"rsi_14":83.67,"sma_20":16559.5,"sma_60":13338.83,"sma_120":10571.92},{"date":"2026-04-29","open":21050,"high":22500,"low":20550,"close":22100,"volume":777229,"rsi_14":88.17,"sma_20":16794.5,"sma_60":13567.33,"sma_120":10676.0},{"date":"2026-04-30","open":21900,"high":22500,"low":21000,"close":21100,"volume":416738,"rsi_14":80.11,"sma_20":17014.5,"sma_60":16832.33,"sma_120":14627.67},{"date":"2026-05-04","open":21800,"high":21850,"low":17800,"close":19000,"volume":1058856,"rsi_14":65.69,"sma_20":17197.0,"sma_60":13976.33,"sma_120":10872.75},{"date":"2026-05-06","open":19080,"high":19690,"low":18620,"close":18850,"volume":363531,"rsi_14":64.77,"sma_20":17378.0,"sma_60":14156.33,"sma_120":10948.25},{"date":"2026-05-07","open":19100,"high":20100,"low":18750,"close":19000,"volume":350641,"rsi_14":65.21,"sma_20":17568.0,"sma_60":14332.5,"sma_120":11032.08},{"date":"2026-05-08","open":19060,"high":19750,"low":18780,"close":19070,"volume":252292,"rsi_14":60.42,"sma_20":17744.0,"sma_60":14509.83,"sma_120":11124.33},{"date":"2026-05-11","open":19070,"high":19100,"low":18100,"close":18360,"volume":361521,"rsi_14":58.74,"sma_20":17892.5,"sma_60":14682.33,"sma_120":11213.67},{"date":"2026-05-12","open":18490,"high":20100,"low":18110,"close":19930,"volume":597109,"rsi_14":62.94,"sma_20":18114.0,"sma_60":14873.67,"sma_120":11315.08},{"date":"2026-05-13","open":20050,"high":20350,"low":17000,"close":17460,"volume":955428,"rsi_14":53.97,"sma_20":18219.5,"sma_60":15021.5,"sma_120":11396.42},{"date":"2026-05-14","open":17570,"high":18500,"low":17200,"close":17460,"volume":231602,"rsi_14":53.94,"sma_20":18323.5,"sma_60":15168.83,"sma_120":11477.0},{"date":"2026-05-15","open":17800,"high":17800,"low":16630,"close":17290,"volume":328777,"rsi_14":51.65,"sma_20":18419.0,"sma_60":15309.33,"sma_120":11556.0},{"date":"2026-05-18","open":17290,"high":17290,"low":16120,"close":16430,"volume":260208,"rsi_14":43.23,"sma_20":18396.0,"sma_60":15439.0,"sma_120":11630.08},{"date":"2026-05-19","open":16430,"high":16580,"low":14900,"close":15300,"volume":463550,"rsi_14":29.47,"sma_20":18337.0,"sma_60":15544.0,"sma_120":11695.83},{"date":"2026-05-20","open":15300,"high":15430,"low":14130,"close":14830,"volume":435948,"rsi_14":27.23,"sma_20":18237.0,"sma_60":15644.0,"sma_120":11757.33},{"date":"2026-05-21","open":15080,"high":16200,"low":15050,"close":15360,"volume":353646,"rsi_14":20.39,"sma_20":18187.5,"sma_60":15752.17,"sma_120":11825.17},{"date":"2026-05-22","open":15000,"high":16550,"low":14700,"close":15790,"volume":289504,"rsi_14":25.44,"sma_20":18159.0,"sma_60":15863.67,"sma_120":11896.92},{"date":"2026-05-26","open":15830,"high":16450,"low":14950,"close":15430,"volume":351127,"rsi_14":30.32,"sma_20":18088.5,"sma_60":15972.0,"sma_120":11965.58},{"date":"2026-05-27","open":15410,"high":15850,"low":14620,"close":15180,"volume":361818,"rsi_14":29.99,"sma_20":17937.0,"sma_60":16076.17,"sma_120":12030.92},{"date":"2026-05-28","open":15260,"high":15330,"low":14290,"close":14990,"volume":282695,"rsi_14":28.23,"sma_20":17671.5,"sma_60":16177.17,"sma_120":12093.92},{"date":"2026-05-29","open":15000,"high":15300,"low":14260,"close":14590,"volume":285302,"rsi_14":26.52,"sma_20":17376.0,"sma_60":16282.67,"sma_120":12153.83},{"date":"2026-06-01","open":14590,"high":15160,"low":11100,"close":13340,"volume":1670219,"rsi_14":25.1,"sma_20":16938.0,"sma_60":16372.5,"sma_120":12205.0},{"date":"2026-06-02","open":13300,"high":13300,"low":12000,"close":13070,"volume":542932,"rsi_14":10.93,"sma_20":16536.5,"sma_60":16444.17,"sma_120":12251.83},{"date":"2026-06-04","open":13070,"high":13070,"low":10630,"close":11290,"volume":1395620,"rsi_14":11.87,"sma_20":16151.0,"sma_60":16448.17,"sma_120":12285.0},{"date":"2026-06-05","open":11020,"high":11200,"low":10020,"close":10380,"volume":586523,"rsi_14":10.67,"sma_20":15727.5,"sma_60":16447.0,"sma_120":12309.67},{"date":"2026-06-08","open":9690,"high":10740,"low":9460,"close":9770,"volume":624975,"rsi_14":10.17,"sma_20":15266.0,"sma_60":16395.5,"sma_120":12330.0},{"date":"2026-06-09","open":10150,"high":10890,"low":9880,"close":10500,"volume":433537,"rsi_14":18.15,"sma_20":14837.5,"sma_60":16347.17,"sma_120":12355.33},{"date":"2026-06-10","open":10540,"high":11470,"low":10360,"close":10660,"volume":524135,"rsi_14":22.18,"sma_20":14452.5,"sma_60":16283.17,"sma_120":12382.5},{"date":"2026-06-11","open":10470,"high":11270,"low":10030,"close":11260,"volume":310298,"rsi_14":28.93,"sma_20":14019.0,"sma_60":16170.0,"sma_120":12415.5},{"date":"2026-06-12","open":11470,"high":11750,"low":10400,"close":11000,"volume":291068,"rsi_14":23.41,"sma_20":13696.0,"sma_60":16068.33,"sma_120":12445.08},{"date":"2026-06-15","open":11230,"high":11480,"low":10580,"close":10880,"volume":242825,"rsi_14":18.88,"sma_20":13367.0,"sma_60":15979.33,"sma_120":12474.08},{"date":"2026-06-16","open":10880,"high":11300,"low":10560,"close":11160,"volume":328704,"rsi_14":22.66,"sma_20":13060.5,"sma_60":15893.67,"sma_120":12504.58},{"date":"2026-06-17","open":11180,"high":11470,"low":10710,"close":10970,"volume":187398,"rsi_14":60.0,"sma_20":11541.0,"sma_60":15269.83,"sma_120":12714.33},{"date":"2026-06-18","open":10830,"high":11130,"low":10620,"close":10890,"volume":158933,"rsi_14":23.17,"sma_20":12567.0,"sma_60":15760.5,"sma_120":12564.58},{"date":"2026-06-19","open":10890,"high":10940,"low":10130,"close":10730,"volume":283979,"rsi_14":23.92,"sma_20":12362.0,"sma_60":15698.67,"sma_120":12592.33},{"date":"2026-06-22","open":10690,"high":11130,"low":10350,"close":10840,"volume":240050,"rsi_14":30.03,"sma_20":12136.0,"sma_60":15619.0,"sma_120":12613.75},{"date":"2026-06-23","open":10720,"high":10970,"low":9770,"close":9800,"volume":340722,"rsi_14":26.74,"sma_20":11836.5,"sma_60":15483.67,"sma_120":12632.25},{"date":"2026-06-24","open":9810,"high":10090,"low":9600,"close":9710,"volume":221389,"rsi_14":35.21,"sma_20":11550.5,"sma_60":15345.17,"sma_120":12651.42},{"date":"2026-06-25","open":9750,"high":9950,"low":8980,"close":9190,"volume":513256,"rsi_14":37.98,"sma_20":11251.0,"sma_60":15173.17,"sma_120":12666.0},{"date":"2026-06-26","open":9180,"high":9280,"low":8660,"close":8800,"volume":525281,"rsi_14":39.75,"sma_20":10941.5,"sma_60":14995.83,"sma_120":12676.92},{"date":"2026-06-29","open":8790,"high":9250,"low":8200,"close":9100,"volume":339672,"rsi_14":33.72,"sma_20":10667.0,"sma_60":14867.5,"sma_120":12687.33},{"date":"2026-06-30","open":9080,"high":9080,"low":8640,"close":8640,"volume":193785,"rsi_14":28.04,"sma_20":10432.0,"sma_60":14721.5,"sma_120":12691.0},{"date":"2026-07-01","open":8650,"high":8810,"low":8400,"close":8750,"volume":317982,"rsi_14":19.46,"sma_20":10216.0,"sma_60":14598.5,"sma_120":12691.08},{"date":"2026-07-02","open":8720,"high":8720,"low":8050,"close":8280,"volume":336347,"rsi_14":18.52,"sma_20":10065.5,"sma_60":14471.17,"sma_120":12684.08},{"date":"2026-07-03","open":8280,"high":8340,"low":7900,"close":8100,"volume":234216,"rsi_14":18.26,"sma_20":9951.5,"sma_60":14352.33,"sma_120":12674.5},{"date":"2026-07-06","open":8180,"high":8540,"low":7890,"close":8090,"volume":206421,"rsi_14":12.65,"sma_20":9867.5,"sma_60":14233.83,"sma_120":12671.92},{"date":"2026-07-07","open":8100,"high":8180,"low":7730,"close":7920,"volume":201443,"rsi_14":12.71,"sma_20":9738.5,"sma_60":14106.67,"sma_120":12669.25},{"date":"2026-07-08","open":7760,"high":7920,"low":7400,"close":7420,"volume":244834,"rsi_14":11.53,"sma_20":9576.5,"sma_60":13973.83,"sma_120":12655.75},{"date":"2026-07-09","open":7430,"high":7840,"low":7320,"close":7460,"volume":190283,"rsi_14":12.76,"sma_20":9386.5,"sma_60":13839.83,"sma_120":12645.67},{"date":"2026-07-10","open":7260,"high":8800,"low":7260,"close":7930,"volume":251746,"rsi_14":19.37,"sma_20":9233.0,"sma_60":13716.17,"sma_120":12643.67},{"date":"2026-07-13","open":7910,"high":8520,"low":7570,"close":7610,"volume":275042,"rsi_14":22.83,"sma_20":9069.5,"sma_60":13586.67,"sma_120":12638.83},{"date":"2026-07-14","open":7410,"high":7610,"low":7010,"close":7430,"volume":247691,"rsi_14":22.33,"sma_20":8883.0,"sma_60":13454.17,"sma_120":12633.58},{"date":"2026-07-15","open":7500,"high":7900,"low":7500,"close":7800,"volume":174933,"rsi_14":32.49,"sma_20":8724.5,"sma_60":13302.67,"sma_120":12632.0},{"date":"2026-07-16","open":7780,"high":7780,"low":7200,"close":7330,"volume":144357,"rsi_14":31.85,"sma_20":8546.5,"sma_60":13150.17,"sma_120":12629.83},{"date":"2026-07-20","open":7030,"high":7200,"low":6930,"close":7000,"volume":192999,"rsi_14":24.26,"sma_20":8360.0,"sma_60":12986.33,"sma_120":12627.58},{"date":"2026-07-21","open":6900,"high":7360,"low":6820,"close":7230,"volume":127244,"rsi_14":31.69,"sma_20":8179.5,"sma_60":12834.33,"sma_120":12628.42},{"date":"2026-07-22","open":7240,"high":7920,"low":7110,"close":7230,"volume":195626,"rsi_14":29.68,"sma_20":8051.0,"sma_60":12682.17,"sma_120":12628.08},{"date":"2026-07-23","open":7200,"high":7680,"low":7140,"close":7430,"volume":152766,"rsi_14":37.75,"sma_20":7937.0,"sma_60":12525.33,"sma_120":12628.75},{"date":"2026-07-24","open":7450,"high":7620,"low":7160,"close":7430,"volume":145474,"rsi_14":39.82,"sma_20":7849.0,"sma_60":12345.67,"sma_120":12630.08},{"date":"2026-07-27","open":7440,"high":7810,"low":7310,"close":7590,"volume":174319,"rsi_14":42.73,"sma_20":7788.5,"sma_60":12133.83,"sma_120":12632.08},{"date":"2026-07-28","open":7400,"high":7590,"low":6780,"close":7000,"volume":277395,"rsi_14":38.08,"sma_20":7683.5,"sma_60":11908.83,"sma_120":12623.83},{"date":"2026-07-29","open":6940,"high":7340,"low":6010,"close":6490,"volume":402955,"rsi_14":37.98,"sma_20":7576.0,"sma_60":11648.67,"sma_120":12608.0},{"date":"2026-07-30","open":6340,"high":6880,"low":6200,"close":6550,"volume":247980,"rsi_14":38.3,"sma_20":7466.0,"sma_60":11406.17,"sma_120":12596.25},{"date":"2026-07-31","open":6720,"high":7230,"low":6620,"close":7190,"volume":231714,"rsi_14":40.89,"sma_20":7411.5,"sma_60":11209.33,"sma_120":12592.83},{"date":"2026-08-03","open":7070,"high":8100,"low":7070,"close":7710,"volume":229078,"rsi_14":51.17,"sma_20":7392.0,"sma_60":11023.67,"sma_120":12590.0},{"date":"2026-08-04","open":7710,"high":8600,"low":7710,"close":8480,"volume":259340,"rsi_14":60.82,"sma_20":7411.5,"sma_60":10848.33,"sma_120":12590.42},{"date":"2026-08-05","open":8480,"high":8570,"low":8220,"close":8400,"volume":153263,"rsi_14":56.58,"sma_20":7435.5,"sma_60":10670.5,"sma_120":12590.17},{"date":"2026-08-06","open":8600,"high":8600,"low":8170,"close":8400,"volume":89481,"rsi_14":63.08,"sma_20":7484.5,"sma_60":10504.5,"sma_120":12593.42},{"date":"2026-08-07","open":8500,"high":8800,"low":8140,"close":8760,"volume":155402,"rsi_14":71.36,"sma_20":7549.5,"sma_60":10318.33,"sma_120":12596.0},{"date":"2026-08-10","open":8800,"high":9300,"low":8710,"close":9230,"volume":241658,"rsi_14":72.94,"sma_20":7614.5,"sma_60":10181.17,"sma_120":12601.33},{"date":"2026-08-11","open":9220,"high":9370,"low":8860,"close":9120,"volume":140193,"rsi_14":71.14,"sma_20":7690.0,"sma_60":10042.17,"sma_120":12605.5},{"date":"2026-08-12","open":9100,"high":9170,"low":8850,"close":9130,"volume":99854,"rsi_14":69.86,"sma_20":7775.0,"sma_60":9906.17,"sma_120":12607.75},{"date":"2026-08-13","open":9130,"high":9480,"low":8990,"close":9380,"volume":126674,"rsi_14":71.52,"sma_20":7854.0,"sma_60":9788.67,"sma_120":12613.83},{"date":"2026-08-14","open":9460,"high":9570,"low":8980,"close":9250,"volume":149839,"rsi_14":68.44,"sma_20":7950.0,"sma_60":9687.83,"sma_120":12615.92},{"date":"2026-08-18","open":9250,"high":9250,"low":8650,"close":8730,"volume":170798,"rsi_14":69.53,"sma_20":8036.5,"sma_60":9586.17,"sma_120":12615.08},{"date":"2026-08-19","open":8690,"high":9000,"low":8480,"close":8600,"volume":183465,"rsi_14":76.05,"sma_20":8105.0,"sma_60":9473.5,"sma_120":12612.83},{"date":"2026-08-20","open":8750,"high":8930,"low":8260,"close":8400,"volume":184781,"rsi_14":72.08,"sma_20":8163.5,"sma_60":9350.33,"sma_120":12607.0},{"date":"2026-08-21","open":8300,"high":8490,"low":7770,"close":7800,"volume":177080,"rsi_14":57.35,"sma_20":8182.0,"sma_60":9223.17,"sma_120":12597.58},{"date":"2026-08-24","open":7930,"high":8100,"low":7780,"close":8000,"volume":109688,"rsi_14":53.79,"sma_20":8210.5,"sma_60":9103.5,"sma_120":12589.83},{"date":"2026-08-25","open":7730,"high":8450,"low":7710,"close":8420,"volume":110013,"rsi_14":49.14,"sma_20":8252.0,"sma_60":8994.0,"sma_120":12585.58},{"date":"2026-08-26","open":8420,"high":8580,"low":8180,"close":8280,"volume":75098,"rsi_14":48.31,"sma_20":8316.0,"sma_60":8888.83,"sma_120":12585.75},{"date":"2026-08-27","open":8420,"high":8420,"low":7890,"close":8040,"volume":109072,"rsi_14":45.24,"sma_20":8393.5,"sma_60":8800.5,"sma_120":12586.5},{"date":"2026-08-28","open":8000,"high":8280,"low":7890,"close":8180,"volume":70190,"rsi_14":41.85,"sma_20":8475.0,"sma_60":8719.0,"sma_120":12581.58},{"date":"2026-08-31","open":7960,"high":8260,"low":7850,"close":8260,"volume":83816,"rsi_14":34.7,"sma_20":8528.5,"sma_60":8668.5,"sma_120":12558.33},{"date":"2026-09-01","open":8270,"high":8350,"low":8120,"close":8320,"volume":74003,"rsi_14":37.18,"sma_20":8559.0,"sma_60":8634.17,"sma_120":12540.58},{"date":"2026-09-02","open":8320,"high":8360,"low":7900,"close":7960,"volume":124468,"rsi_14":33.14,"sma_20":8533.0,"sma_60":8604.0,"sma_120":12499.75},{"date":"2026-09-03","open":8120,"high":8300,"low":7890,"close":8070,"volume":98911,"rsi_14":30.33,"sma_20":8516.5,"sma_60":8563.5,"sma_120":12455.33},{"date":"2026-09-04","open":8070,"high":8170,"low":7930,"close":8050,"volume":92151,"rsi_14":31.37,"sma_20":8499.0,"sma_60":8520.0,"sma_120":12401.58},{"date":"2026-09-07","open":8070,"high":8360,"low":7860,"close":8300,"volume":154712,"rsi_14":42.71,"sma_20":8476.0,"sma_60":8470.67,"sma_120":12320.33},{"date":"2026-09-08","open":8270,"high":8300,"low":7980,"close":8030,"volume":115671,"rsi_14":40.78,"sma_20":8416.0,"sma_60":8421.17,"sma_120":12244.75},{"date":"2026-09-09","open":8000,"high":8180,"low":7930,"close":8140,"volume":90661,"rsi_14":45.67,"sma_20":8367.0,"sma_60":8375.5,"sma_120":12177.42},{"date":"2026-09-10","open":8140,"high":8140,"low":7980,"close":8100,"volume":50414,"rsi_14":56.15,"sma_20":8315.5,"sma_60":8324.5,"sma_120":12109.08},{"date":"2026-09-11","open":8090,"high":8600,"low":7850,"close":7850,"volume":219515,"rsi_14":46.99,"sma_20":8239.0,"sma_60":8272.5,"sma_120":12043.67},{"date":"2026-09-14","open":7900,"high":7980,"low":7630,"close":7970,"volume":77064,"rsi_14":39.73,"sma_20":8175.0,"sma_60":8223.83,"sma_120":11992.17},{"date":"2026-09-15","open":7830,"high":7970,"low":7070,"close":7390,"volume":493620,"rsi_14":33.08,"sma_20":8108.0,"sma_60":8168.17,"sma_120":11933.42},{"date":"2026-09-16","open":7380,"high":7540,"low":7240,"close":7350,"volume":91390,"rsi_14":35.8,"sma_20":8045.5,"sma_60":8110.0,"sma_120":11864.5},{"date":"2026-09-17","open":7330,"high":7450,"low":7150,"close":7330,"volume":127002,"rsi_14":31.6,"sma_20":7992.0,"sma_60":8068.83,"sma_120":11776.25},{"date":"2026-09-18","open":7320,"high":7380,"low":7050,"close":7260,"volume":294452,"rsi_14":28.26,"sma_20":7965.0,"sma_60":8028.0,"sma_120":11686.58},{"date":"2026-09-21","open":7260,"high":7730,"low":7250,"close":7710,"volume":161601,"rsi_14":38.66,"sma_20":7950.5,"sma_60":8003.33,"sma_120":11588.25},{"date":"2026-09-22","open":7780,"high":7910,"low":7310,"close":7700,"volume":218191,"rsi_14":44.44,"sma_20":7914.5,"sma_60":7985.0,"sma_120":11490.42},{"date":"2026-09-23","open":7800,"high":8020,"low":7520,"close":8010,"volume":126572,"rsi_14":48.82,"sma_20":7901.0,"sma_60":7966.83,"sma_120":11417.17},{"date":"2026-09-28","open":8010,"high":8140,"low":7580,"close":7700,"volume":156755,"rsi_14":43.82,"sma_20":7884.0,"sma_60":7951.17,"sma_120":11336.33},{"date":"2026-09-29","open":7600,"high":7660,"low":7320,"close":7360,"volume":155483,"rsi_14":33.9,"sma_20":7843.0,"sma_60":7928.0,"sma_120":11263.25},{"date":"2026-09-30","open":7450,"high":7480,"low":7210,"close":7340,"volume":117595,"rsi_14":37.08,"sma_20":7797.0,"sma_60":7912.33,"sma_120":11191.75},{"date":"2026-10-01","open":7300,"high":8130,"low":7200,"close":8110,"volume":223215,"rsi_14":49.55,"sma_20":7786.5,"sma_60":7912.5,"sma_120":11132.42},{"date":"2026-10-02","open":8110,"high":8220,"low":7640,"close":7840,"volume":160791,"rsi_14":46.35,"sma_20":7780.5,"sma_60":7908.33,"sma_120":11071.08},{"date":"2026-10-06","open":7850,"high":7990,"low":7650,"close":7960,"volume":135780,"rsi_14":51.6,"sma_20":7775.0,"sma_60":7909.0,"sma_120":11007.83},{"date":"2026-10-07","open":7960,"high":7960,"low":7600,"close":7730,"volume":88665,"rsi_14":46.61,"sma_20":7759.0,"sma_60":7914.17,"sma_120":10944.0},{"date":"2026-10-08","open":7700,"high":7720,"low":7350,"close":7550,"volume":115659,"rsi_14":52.55,"sma_20":7721.5,"sma_60":7915.67,"sma_120":10877.75},{"date":"2026-10-12","open":7550,"high":7650,"low":7220,"close":7260,"volume":124558,"rsi_14":48.67,"sma_20":7683.0,"sma_60":7904.5,"sma_120":10810.33},{"date":"2026-10-13","open":6920,"high":7100,"low":6720,"close":6980,"volume":214691,"rsi_14":45.21,"sma_20":7625.0,"sma_60":7894.0,"sma_120":10740.33},{"date":"2026-10-14","open":6980,"high":7230,"low":6860,"close":7140,"volume":86888,"rsi_14":48.4,"sma_20":7577.0,"sma_60":7889.17,"sma_120":10671.67},{"date":"2026-10-15","open":7050,"high":7050,"low":6590,"close":6830,"volume":219880,"rsi_14":37.78,"sma_20":7526.0,"sma_60":7873.0,"sma_120":10587.83},{"date":"2026-10-16","open":6830,"high":7500,"low":6820,"close":7380,"volume":166081,"rsi_14":46.14,"sma_20":7496.5,"sma_60":7873.83,"sma_120":10512.0},{"date":"2026-10-19","open":7300,"high":7620,"low":7220,"close":7520,"volume":129888,"rsi_14":43.83,"sma_20":7503.0,"sma_60":7882.5,"sma_120":10434.42},{"date":"2026-10-20","open":7520,"high":7610,"low":7170,"close":7290,"volume":81946,"rsi_14":44.73,"sma_20":7500.0,"sma_60":7883.5,"sma_120":10358.92},{"date":"2026-10-21","open":7410,"high":7520,"low":7190,"close":7420,"volume":114451,"rsi_14":50.82,"sma_20":7504.5,"sma_60":7886.67,"sma_120":10284.42},{"date":"2026-10-22","open":7320,"high":7330,"low":6980,"close":7000,"volume":121737,"rsi_14":45.83,"sma_20":7491.5,"sma_60":7879.5,"sma_120":10202.42},{"date":"2026-10-23","open":6891,"high":7060,"low":6596,"close":7060,"volume":92220}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-354.06,"pbr":7.96,"per":null,"roa":-7.01,"roe":-9.16,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":7105884460.0,"analysis":"ROE -9.2%로 적자 상태입니다. 시가총액 4799.86억. 매출 71.06억, 영업이익 -261.72억.","eps_basis":"TTM","debt_ratio":0.3070332356230307,"market_cap":479986490300,"net_income":-24069358001.0,"total_debt":18510667980.0,"ttm_window":"2025Q3~2026Q2","gross_margin":65.14,"total_assets":78799476592.0,"total_equity":60288808612.0,"profit_margin":-338.72,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-26171757935.0,"operating_margin":-368.31,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":7060.0,"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":5977.0},{"date":"2016-10-25","close":5643.0},{"date":"2016-10-26","close":5843.0},{"date":"2016-10-27","close":5776.0},{"date":"2016-10-28","close":5743.0},{"date":"2016-10-31","close":5726.0},{"date":"2016-11-01","close":5551.0},{"date":"2016-11-02","close":4582.0},{"date":"2016-11-03","close":4416.0},{"date":"2016-11-04","close":4106.0},{"date":"2016-11-07","close":4223.0},{"date":"2016-11-08","close":4006.0},{"date":"2016-11-09","close":4157.0},{"date":"2016-11-10","close":4633.0},{"date":"2016-11-11","close":4683.0},{"date":"2016-11-14","close":4925.0},{"date":"2016-11-15","close":4950.0},{"date":"2016-11-16","close":5083.0},{"date":"2016-11-17","close":5058.0},{"date":"2016-11-18","close":4841.0},{"date":"2016-11-21","close":4849.0},{"date":"2016-11-22","close":4407.0},{"date":"2016-11-23","close":4256.0},{"date":"2016-11-24","close":4073.0},{"date":"2016-11-25","close":4407.0},{"date":"2016-11-28","close":4315.0},{"date":"2016-11-29","close":4465.0},{"date":"2016-11-30","close":4775.0},{"date":"2016-12-01","close":4841.0},{"date":"2016-12-02","close":4800.0},{"date":"2016-12-05","close":4582.0},{"date":"2016-12-06","close":4641.0},{"date":"2016-12-07","close":4582.0},{"date":"2016-12-08","close":4666.0},{"date":"2016-12-09","close":5167.0},{"date":"2016-12-12","close":5208.0},{"date":"2016-12-13","close":5284.0},{"date":"2016-12-14","close":5342.0},{"date":"2016-12-15","close":5592.0},{"date":"2016-12-16","close":5050.0},{"date":"2016-12-19","close":5025.0},{"date":"2016-12-20","close":4875.0},{"date":"2016-12-21","close":4357.0},{"date":"2016-12-22","close":4391.0},{"date":"2016-12-23","close":4324.0},{"date":"2016-12-26","close":4256.0},{"date":"2016-12-27","close":4081.0},{"date":"2016-12-28","close":4348.0},{"date":"2016-12-29","close":4174.0},{"date":"2017-01-02","close":4432.0},{"date":"2017-01-03","close":4382.0},{"date":"2017-01-04","close":4391.0},{"date":"2017-01-05","close":4382.0},{"date":"2017-01-06","close":4315.0},{"date":"2017-01-09","close":4174.0},{"date":"2017-01-10","close":4052.0},{"date":"2017-01-11","close":4065.0},{"date":"2017-01-12","close":4052.0},{"date":"2017-01-13","close":4081.0},{"date":"2017-01-16","close":4014.0},{"date":"2017-01-17","close":4157.0},{"date":"2017-01-18","close":4057.0},{"date":"2017-01-19","close":4065.0},{"date":"2017-01-20","close":4065.0},{"date":"2017-01-23","close":4023.0},{"date":"2017-01-24","close":3973.0},{"date":"2017-01-25","close":3981.0},{"date":"2017-01-26","close":4198.0},{"date":"2017-01-31","close":4357.0},{"date":"2017-02-01","close":4691.0},{"date":"2017-02-02","close":4758.0},{"date":"2017-02-03","close":4758.0},{"date":"2017-02-06","close":4791.0},{"date":"2017-02-07","close":4666.0},{"date":"2017-02-08","close":4490.0},{"date":"2017-02-09","close":4800.0},{"date":"2017-02-10","close":4800.0},{"date":"2017-02-13","close":4633.0},{"date":"2017-02-14","close":4566.0},{"date":"2017-02-15","close":4607.0},{"date":"2017-02-16","close":4607.0},{"date":"2017-02-17","close":4533.0},{"date":"2017-02-20","close":4549.0},{"date":"2017-02-21","close":4399.0},{"date":"2017-02-22","close":4299.0},{"date":"2017-02-23","close":4215.0},{"date":"2017-02-24","close":4215.0},{"date":"2017-02-27","close":4315.0},{"date":"2017-02-28","close":4266.0},{"date":"2017-03-02","close":4266.0},{"date":"2017-03-03","close":4215.0},{"date":"2017-03-06","close":4174.0},{"date":"2017-03-07","close":4111.0},{"date":"2017-03-08","close":4090.0},{"date":"2017-03-09","close":4011.0},{"date":"2017-03-10","close":4014.0},{"date":"2017-03-13","close":4027.0},{"date":"2017-03-14","close":3965.0},{"date":"2017-03-15","close":3907.0},{"date":"2017-03-16","close":3897.0},{"date":"2017-03-17","close":4299.0},{"date":"2017-03-20","close":4215.0},{"date":"2017-03-21","close":4165.0},{"date":"2017-03-22","close":4248.0},{"date":"2017-03-23","close":4232.0},{"date":"2017-03-24","close":4152.0},{"date":"2017-03-27","close":4139.0},{"date":"2017-03-28","close":4119.0},{"date":"2017-03-29","close":4023.0},{"date":"2017-03-30","close":4081.0},{"date":"2017-03-31","close":4081.0},{"date":"2017-04-03","close":4266.0},{"date":"2017-04-04","close":4240.0},{"date":"2017-04-05","close":4399.0},{"date":"2017-04-06","close":4524.0},{"date":"2017-04-07","close":4599.0},{"date":"2017-04-10","close":4357.0},{"date":"2017-04-11","close":4424.0},{"date":"2017-04-12","close":4424.0},{"date":"2017-04-13","close":4591.0},{"date":"2017-04-14","close":4507.0},{"date":"2017-04-17","close":4800.0},{"date":"2017-04-18","close":4800.0},{"date":"2017-04-19","close":4465.0},{"date":"2017-04-20","close":4482.0},{"date":"2017-04-21","close":4599.0},{"date":"2017-04-24","close":4507.0},{"date":"2017-04-25","close":4507.0},{"date":"2017-04-26","close":4432.0},{"date":"2017-04-27","close":4399.0},{"date":"2017-04-28","close":4399.0},{"date":"2017-05-02","close":4591.0},{"date":"2017-05-04","close":4557.0},{"date":"2017-05-08","close":4591.0},{"date":"2017-05-10","close":4591.0},{"date":"2017-05-11","close":4574.0},{"date":"2017-05-12","close":4582.0},{"date":"2017-05-15","close":4591.0},{"date":"2017-05-16","close":4541.0},{"date":"2017-05-17","close":4399.0},{"date":"2017-05-18","close":4416.0},{"date":"2017-05-19","close":4641.0},{"date":"2017-05-22","close":4658.0},{"date":"2017-05-23","close":4758.0},{"date":"2017-05-24","close":4749.0},{"date":"2017-05-25","close":4549.0},{"date":"2017-05-26","close":4591.0},{"date":"2017-05-29","close":4474.0},{"date":"2017-05-30","close":4449.0},{"date":"2017-05-31","close":4424.0},{"date":"2017-06-01","close":4591.0},{"date":"2017-06-02","close":4658.0},{"date":"2017-06-05","close":4708.0},{"date":"2017-06-07","close":4666.0},{"date":"2017-06-08","close":4650.0},{"date":"2017-06-09","close":4650.0},{"date":"2017-06-12","close":4633.0},{"date":"2017-06-13","close":4849.0},{"date":"2017-06-14","close":5334.0},{"date":"2017-06-15","close":5668.0},{"date":"2017-06-16","close":6094.0},{"date":"2017-06-19","close":6094.0},{"date":"2017-06-20","close":5893.0},{"date":"2017-06-21","close":5852.0},{"date":"2017-06-22","close":5918.0},{"date":"2017-06-23","close":6202.0},{"date":"2017-06-26","close":6219.0},{"date":"2017-06-27","close":6277.0},{"date":"2017-06-28","close":6503.0},{"date":"2017-06-29","close":6302.0},{"date":"2017-06-30","close":6094.0},{"date":"2017-07-03","close":5994.0},{"date":"2017-07-04","close":6119.0},{"date":"2017-07-05","close":5943.0},{"date":"2017-07-06","close":5994.0},{"date":"2017-07-07","close":5893.0},{"date":"2017-07-10","close":5926.0},{"date":"2017-07-11","close":5818.0},{"date":"2017-07-12","close":5526.0},{"date":"2017-07-13","close":5567.0},{"date":"2017-07-14","close":5768.0},{"date":"2017-07-17","close":5885.0},{"date":"2017-07-18","close":5968.0},{"date":"2017-07-19","close":5801.0},{"date":"2017-07-20","close":5801.0},{"date":"2017-07-21","close":5951.0},{"date":"2017-07-24","close":5643.0},{"date":"2017-07-25","close":5668.0},{"date":"2017-07-26","close":5442.0},{"date":"2017-07-27","close":5417.0},{"date":"2017-07-28","close":5050.0},{"date":"2017-07-31","close":5276.0},{"date":"2017-08-01","close":5225.0},{"date":"2017-08-02","close":5175.0},{"date":"2017-08-03","close":5050.0},{"date":"2017-08-04","close":5000.0},{"date":"2017-08-07","close":5175.0},{"date":"2017-08-08","close":5417.0},{"date":"2017-08-09","close":5284.0},{"date":"2017-08-10","close":5300.0},{"date":"2017-08-11","close":5334.0},{"date":"2017-08-14","close":5175.0},{"date":"2017-08-16","close":5434.0},{"date":"2017-08-17","close":5592.0},{"date":"2017-08-18","close":5450.0},{"date":"2017-08-21","close":5259.0},{"date":"2017-08-22","close":5325.0},{"date":"2017-08-23","close":5450.0},{"date":"2017-08-24","close":5785.0},{"date":"2017-08-25","close":5760.0},{"date":"2017-08-28","close":5768.0},{"date":"2017-08-29","close":5659.0},{"date":"2017-08-30","close":5526.0},{"date":"2017-08-31","close":5584.0},{"date":"2017-09-01","close":5475.0},{"date":"2017-09-04","close":5192.0},{"date":"2017-09-05","close":5167.0},{"date":"2017-09-06","close":5242.0},{"date":"2017-09-07","close":5233.0},{"date":"2017-09-08","close":5134.0},{"date":"2017-09-11","close":4974.0},{"date":"2017-09-12","close":5058.0},{"date":"2017-09-13","close":4841.0},{"date":"2017-09-14","close":4875.0},{"date":"2017-09-15","close":4741.0},{"date":"2017-09-18","close":4816.0},{"date":"2017-09-19","close":5159.0},{"date":"2017-09-20","close":4983.0},{"date":"2017-09-21","close":4858.0},{"date":"2017-09-22","close":4749.0},{"date":"2017-09-25","close":4490.0},{"date":"2017-09-26","close":4574.0},{"date":"2017-09-27","close":4524.0},{"date":"2017-09-28","close":4391.0},{"date":"2017-09-29","close":4666.0},{"date":"2017-10-10","close":4516.0},{"date":"2017-10-11","close":4591.0},{"date":"2017-10-12","close":5050.0},{"date":"2017-10-13","close":4758.0},{"date":"2017-10-16","close":4800.0},{"date":"2017-10-17","close":4658.0},{"date":"2017-10-18","close":4650.0},{"date":"2017-10-19","close":4399.0},{"date":"2017-10-20","close":4499.0},{"date":"2017-10-23","close":4499.0},{"date":"2017-10-24","close":4507.0},{"date":"2017-10-25","close":4457.0},{"date":"2017-10-26","close":4365.0},{"date":"2017-10-27","close":4340.0},{"date":"2017-10-30","close":4340.0},{"date":"2017-10-31","close":4533.0},{"date":"2017-11-01","close":4490.0},{"date":"2017-11-02","close":4416.0},{"date":"2017-11-03","close":4424.0},{"date":"2017-11-06","close":4416.0},{"date":"2017-11-07","close":4424.0},{"date":"2017-11-08","close":4407.0},{"date":"2017-11-09","close":4315.0},{"date":"2017-11-10","close":4182.0},{"date":"2017-11-13","close":4248.0},{"date":"2017-11-14","close":4549.0},{"date":"2017-11-15","close":4624.0},{"date":"2017-11-16","close":4624.0},{"date":"2017-11-17","close":4724.0},{"date":"2017-11-20","close":4858.0},{"date":"2017-11-21","close":4716.0},{"date":"2017-11-22","close":4615.0},{"date":"2017-11-23","close":4892.0},{"date":"2017-11-24","close":5276.0},{"date":"2017-11-27","close":5743.0},{"date":"2017-11-28","close":5534.0},{"date":"2017-11-29","close":5058.0},{"date":"2017-11-30","close":4925.0},{"date":"2017-12-01","close":5159.0},{"date":"2017-12-04","close":5058.0},{"date":"2017-12-05","close":5033.0},{"date":"2017-12-06","close":5259.0},{"date":"2017-12-07","close":5100.0},{"date":"2017-12-08","close":5426.0},{"date":"2017-12-11","close":5192.0},{"date":"2017-12-12","close":5009.0},{"date":"2017-12-13","close":5033.0},{"date":"2017-12-14","close":5009.0},{"date":"2017-12-15","close":4925.0},{"date":"2017-12-18","close":4716.0},{"date":"2017-12-19","close":4533.0},{"date":"2017-12-20","close":4666.0},{"date":"2017-12-21","close":4482.0},{"date":"2017-12-22","close":4465.0},{"date":"2017-12-26","close":4373.0},{"date":"2017-12-27","close":4691.0},{"date":"2017-12-28","close":4816.0},{"date":"2018-01-02","close":4758.0},{"date":"2018-01-03","close":4958.0},{"date":"2018-01-04","close":4816.0},{"date":"2018-01-05","close":4783.0},{"date":"2018-01-08","close":4925.0},{"date":"2018-01-09","close":4900.0},{"date":"2018-01-10","close":5401.0},{"date":"2018-01-11","close":5342.0},{"date":"2018-01-12","close":5200.0},{"date":"2018-01-15","close":5159.0},{"date":"2018-01-16","close":5368.0},{"date":"2018-01-17","close":5208.0},{"date":"2018-01-18","close":5159.0},{"date":"2018-01-19","close":5251.0},{"date":"2018-01-22","close":5292.0},{"date":"2018-01-23","close":5610.0},{"date":"2018-01-24","close":5542.0},{"date":"2018-01-25","close":5267.0},{"date":"2018-01-26","close":5409.0},{"date":"2018-01-29","close":5309.0},{"date":"2018-01-30","close":5300.0},{"date":"2018-01-31","close":5442.0},{"date":"2018-02-01","close":5409.0},{"date":"2018-02-02","close":5475.0},{"date":"2018-02-05","close":5083.0},{"date":"2018-02-06","close":5083.0},{"date":"2018-02-07","close":4933.0},{"date":"2018-02-08","close":5009.0},{"date":"2018-02-09","close":5134.0},{"date":"2018-02-12","close":5368.0},{"date":"2018-02-13","close":6970.0},{"date":"2018-02-14","close":9057.0},{"date":"2018-02-19","close":9141.0},{"date":"2018-02-20","close":11854.0},{"date":"2018-02-21","close":11854.0},{"date":"2018-02-22","close":11854.0},{"date":"2018-02-23","close":11896.0},{"date":"2018-02-26","close":11479.0},{"date":"2018-02-27","close":13190.0},{"date":"2018-02-28","close":11270.0},{"date":"2018-03-02","close":10268.0},{"date":"2018-03-05","close":10309.0},{"date":"2018-03-06","close":10518.0},{"date":"2018-03-07","close":10309.0},{"date":"2018-03-08","close":13398.0},{"date":"2018-03-09","close":13398.0},{"date":"2018-03-12","close":13398.0},{"date":"2018-03-13","close":13523.0},{"date":"2018-03-14","close":13941.0},{"date":"2018-03-15","close":13523.0},{"date":"2018-03-16","close":13607.0},{"date":"2018-03-19","close":13523.0},{"date":"2018-03-20","close":12940.0},{"date":"2018-03-21","close":13315.0},{"date":"2018-03-22","close":12814.0},{"date":"2018-03-23","close":10727.0},{"date":"2018-03-26","close":11770.0},{"date":"2018-03-27","close":11770.0},{"date":"2018-03-28","close":11019.0},{"date":"2018-03-29","close":11144.0},{"date":"2018-03-30","close":11395.0},{"date":"2018-04-02","close":10978.0},{"date":"2018-04-03","close":10644.0},{"date":"2018-04-04","close":10268.0},{"date":"2018-04-05","close":10143.0},{"date":"2018-04-06","close":11186.0},{"date":"2018-04-09","close":13440.0},{"date":"2018-04-10","close":13482.0},{"date":"2018-04-11","close":13482.0},{"date":"2018-04-12","close":13857.0},{"date":"2018-04-13","close":14066.0},{"date":"2018-04-16","close":15486.0},{"date":"2018-04-17","close":14859.0},{"date":"2018-04-18","close":14233.0},{"date":"2018-04-19","close":12355.0},{"date":"2018-04-20","close":12439.0},{"date":"2018-04-23","close":11770.0},{"date":"2018-04-24","close":11729.0},{"date":"2018-04-25","close":11270.0},{"date":"2018-04-26","close":13482.0},{"date":"2018-04-27","close":13482.0},{"date":"2018-04-30","close":12605.0},{"date":"2018-05-02","close":11937.0},{"date":"2018-05-03","close":12021.0},{"date":"2018-05-04","close":11520.0},{"date":"2018-05-08","close":10393.0},{"date":"2018-05-09","close":11854.0},{"date":"2018-05-10","close":11687.0},{"date":"2018-05-11","close":13273.0},{"date":"2018-05-14","close":14025.0},{"date":"2018-05-15","close":14108.0},{"date":"2018-05-16","close":14108.0},{"date":"2018-05-17","close":13607.0},{"date":"2018-05-18","close":13398.0},{"date":"2018-05-21","close":12689.0},{"date":"2018-05-23","close":13398.0},{"date":"2018-05-24","close":13941.0},{"date":"2018-05-25","close":14066.0},{"date":"2018-05-28","close":13106.0},{"date":"2018-05-29","close":12564.0},{"date":"2018-05-30","close":12480.0},{"date":"2018-05-31","close":12146.0},{"date":"2018-06-01","close":12522.0},{"date":"2018-06-04","close":12188.0},{"date":"2018-06-05","close":12021.0},{"date":"2018-06-07","close":12480.0},{"date":"2018-06-08","close":12856.0},{"date":"2018-06-11","close":12480.0},{"date":"2018-06-12","close":12230.0},{"date":"2018-06-14","close":12146.0},{"date":"2018-06-15","close":12021.0},{"date":"2018-06-18","close":11311.0},{"date":"2018-06-19","close":11019.0},{"date":"2018-06-20","close":11645.0},{"date":"2018-06-21","close":11436.0},{"date":"2018-06-22","close":11479.0},{"date":"2018-06-25","close":11729.0},{"date":"2018-06-26","close":11729.0},{"date":"2018-06-27","close":11854.0},{"date":"2018-06-28","close":12439.0},{"date":"2018-06-29","close":12230.0},{"date":"2018-07-02","close":11561.0},{"date":"2018-07-03","close":11520.0},{"date":"2018-07-04","close":11812.0},{"date":"2018-07-05","close":11395.0},{"date":"2018-07-06","close":11645.0},{"date":"2018-07-09","close":11353.0},{"date":"2018-07-10","close":11353.0},{"date":"2018-07-11","close":11019.0},{"date":"2018-07-12","close":11436.0},{"date":"2018-07-13","close":11270.0},{"date":"2018-07-16","close":11270.0},{"date":"2018-07-17","close":11186.0},{"date":"2018-07-18","close":10560.0},{"date":"2018-07-19","close":10143.0},{"date":"2018-07-20","close":9642.0},{"date":"2018-07-23","close":9015.0},{"date":"2018-07-24","close":9642.0},{"date":"2018-07-25","close":9057.0},{"date":"2018-07-26","close":9224.0},{"date":"2018-07-27","close":9266.0},{"date":"2018-07-30","close":9057.0},{"date":"2018-07-31","close":10393.0},{"date":"2018-08-01","close":10894.0},{"date":"2018-08-02","close":10393.0},{"date":"2018-08-03","close":10644.0},{"date":"2018-08-06","close":10560.0},{"date":"2018-08-07","close":11019.0},{"date":"2018-08-08","close":10853.0},{"date":"2018-08-09","close":12522.0},{"date":"2018-08-10","close":12605.0},{"date":"2018-08-13","close":11687.0},{"date":"2018-08-14","close":11604.0},{"date":"2018-08-16","close":11520.0},{"date":"2018-08-17","close":11687.0},{"date":"2018-08-20","close":11645.0},{"date":"2018-08-21","close":12146.0},{"date":"2018-08-22","close":11896.0},{"date":"2018-08-23","close":11937.0},{"date":"2018-08-24","close":12605.0},{"date":"2018-08-27","close":13148.0},{"date":"2018-08-28","close":12940.0},{"date":"2018-08-29","close":13648.0},{"date":"2018-08-30","close":13691.0},{"date":"2018-08-31","close":13566.0},{"date":"2018-09-03","close":13190.0},{"date":"2018-09-04","close":14358.0},{"date":"2018-09-05","close":14066.0},{"date":"2018-09-06","close":14859.0},{"date":"2018-09-07","close":14734.0},{"date":"2018-09-10","close":14275.0},{"date":"2018-09-11","close":14526.0},{"date":"2018-09-12","close":14442.0},{"date":"2018-09-13","close":13857.0},{"date":"2018-09-14","close":14192.0},{"date":"2018-09-17","close":14108.0},{"date":"2018-09-18","close":14609.0},{"date":"2018-09-19","close":18992.0},{"date":"2018-09-20","close":19869.0},{"date":"2018-09-21","close":20745.0},{"date":"2018-09-27","close":20787.0},{"date":"2018-09-28","close":19785.0},{"date":"2018-10-01","close":19743.0},{"date":"2018-10-02","close":19201.0},{"date":"2018-10-04","close":20328.0},{"date":"2018-10-05","close":19869.0},{"date":"2018-10-08","close":18950.0},{"date":"2018-10-10","close":18240.0},{"date":"2018-10-11","close":14776.0},{"date":"2018-10-12","close":15819.0},{"date":"2018-10-15","close":15152.0},{"date":"2018-10-16","close":15736.0},{"date":"2018-10-17","close":15653.0},{"date":"2018-10-18","close":15862.0},{"date":"2018-10-19","close":15736.0},{"date":"2018-10-22","close":16404.0},{"date":"2018-10-23","close":15611.0},{"date":"2018-10-24","close":14734.0},{"date":"2018-10-25","close":14609.0},{"date":"2018-10-26","close":13607.0},{"date":"2018-10-29","close":12605.0},{"date":"2018-10-30","close":13482.0},{"date":"2018-10-31","close":12856.0},{"date":"2018-11-01","close":13231.0},{"date":"2018-11-02","close":13900.0},{"date":"2018-11-05","close":14401.0},{"date":"2018-11-06","close":14275.0},{"date":"2018-11-07","close":14901.0},{"date":"2018-11-08","close":15694.0},{"date":"2018-11-09","close":15444.0},{"date":"2018-11-12","close":14526.0},{"date":"2018-11-13","close":15193.0},{"date":"2018-11-14","close":14943.0},{"date":"2018-11-15","close":15653.0},{"date":"2018-11-16","close":15653.0},{"date":"2018-11-19","close":16279.0},{"date":"2018-11-20","close":16988.0},{"date":"2018-11-21","close":17573.0},{"date":"2018-11-22","close":17614.0},{"date":"2018-11-23","close":17531.0},{"date":"2018-11-26","close":19326.0},{"date":"2018-11-27","close":19535.0},{"date":"2018-11-28","close":19367.0},{"date":"2018-11-29","close":19869.0},{"date":"2018-11-30","close":20202.0},{"date":"2018-12-03","close":20119.0},{"date":"2018-12-04","close":22332.0},{"date":"2018-12-05","close":22707.0},{"date":"2018-12-06","close":21997.0},{"date":"2018-12-07","close":17531.0},{"date":"2018-12-10","close":18866.0},{"date":"2018-12-11","close":20787.0},{"date":"2018-12-12","close":20954.0},{"date":"2018-12-13","close":22707.0},{"date":"2018-12-14","close":20996.0},{"date":"2018-12-17","close":19284.0},{"date":"2018-12-18","close":19159.0},{"date":"2018-12-19","close":17781.0},{"date":"2018-12-20","close":17614.0},{"date":"2018-12-21","close":16696.0},{"date":"2018-12-24","close":15694.0},{"date":"2018-12-26","close":16654.0},{"date":"2018-12-27","close":18950.0},{"date":"2018-12-28","close":19201.0},{"date":"2019-01-02","close":19284.0},{"date":"2019-01-03","close":19075.0},{"date":"2019-01-04","close":19242.0},{"date":"2019-01-07","close":18700.0},{"date":"2019-01-08","close":17781.0},{"date":"2019-01-09","close":18032.0},{"date":"2019-01-10","close":17865.0},{"date":"2019-01-11","close":17323.0},{"date":"2019-01-14","close":16613.0},{"date":"2019-01-15","close":17823.0},{"date":"2019-01-16","close":18032.0},{"date":"2019-01-17","close":17364.0},{"date":"2019-01-18","close":17364.0},{"date":"2019-01-21","close":18074.0},{"date":"2019-01-22","close":18825.0},{"date":"2019-01-23","close":18575.0},{"date":"2019-01-24","close":18866.0},{"date":"2019-01-25","close":19117.0},{"date":"2019-01-28","close":19618.0},{"date":"2019-01-29","close":19618.0},{"date":"2019-01-30","close":19284.0},{"date":"2019-01-31","close":19952.0},{"date":"2019-02-01","close":19910.0},{"date":"2019-02-07","close":20578.0},{"date":"2019-02-08","close":21872.0},{"date":"2019-02-11","close":22248.0},{"date":"2019-02-12","close":22582.0},{"date":"2019-02-13","close":23250.0},{"date":"2019-02-14","close":22916.0},{"date":"2019-02-15","close":20871.0},{"date":"2019-02-18","close":21580.0},{"date":"2019-02-19","close":21872.0},{"date":"2019-02-20","close":21455.0},{"date":"2019-02-21","close":21872.0},{"date":"2019-02-22","close":21663.0},{"date":"2019-02-25","close":21872.0},{"date":"2019-02-26","close":21538.0},{"date":"2019-02-27","close":22540.0},{"date":"2019-02-28","close":21706.0},{"date":"2019-03-04","close":22248.0},{"date":"2019-03-05","close":22206.0},{"date":"2019-03-06","close":22457.0},{"date":"2019-03-07","close":21706.0},{"date":"2019-03-08","close":20411.0},{"date":"2019-03-11","close":21162.0},{"date":"2019-03-12","close":22123.0},{"date":"2019-03-13","close":21706.0},{"date":"2019-03-14","close":21497.0},{"date":"2019-03-15","close":20787.0},{"date":"2019-03-18","close":20787.0},{"date":"2019-03-19","close":20536.0},{"date":"2019-03-20","close":20745.0},{"date":"2019-03-21","close":20328.0},{"date":"2019-03-22","close":19701.0},{"date":"2019-03-25","close":19410.0},{"date":"2019-03-26","close":19326.0},{"date":"2019-03-27","close":19201.0},{"date":"2019-03-28","close":19034.0},{"date":"2019-03-29","close":19952.0},{"date":"2019-04-01","close":20453.0},{"date":"2019-04-02","close":20202.0},{"date":"2019-04-03","close":20202.0},{"date":"2019-04-04","close":20536.0},{"date":"2019-04-05","close":20036.0},{"date":"2019-04-08","close":19367.0},{"date":"2019-04-09","close":19410.0},{"date":"2019-04-10","close":19410.0},{"date":"2019-04-11","close":19159.0},{"date":"2019-04-12","close":18658.0},{"date":"2019-04-15","close":17990.0},{"date":"2019-04-16","close":18825.0},{"date":"2019-04-17","close":19034.0},{"date":"2019-04-18","close":17698.0},{"date":"2019-04-19","close":17949.0},{"date":"2019-04-22","close":18074.0},{"date":"2019-04-23","close":17823.0},{"date":"2019-04-24","close":17448.0},{"date":"2019-04-25","close":17531.0},{"date":"2019-04-26","close":16779.0},{"date":"2019-04-29","close":16905.0},{"date":"2019-04-30","close":18115.0},{"date":"2019-05-02","close":17155.0},{"date":"2019-05-03","close":16654.0},{"date":"2019-05-07","close":16070.0},{"date":"2019-05-08","close":16028.0},{"date":"2019-05-09","close":15361.0},{"date":"2019-05-10","close":16028.0},{"date":"2019-05-13","close":14692.0},{"date":"2019-05-14","close":14901.0},{"date":"2019-05-15","close":15736.0},{"date":"2019-05-16","close":14901.0},{"date":"2019-05-17","close":14943.0},{"date":"2019-05-20","close":15903.0},{"date":"2019-05-21","close":17280.0},{"date":"2019-05-22","close":16822.0},{"date":"2019-05-23","close":15527.0},{"date":"2019-05-24","close":15068.0},{"date":"2019-05-27","close":14483.0},{"date":"2019-05-28","close":15611.0},{"date":"2019-05-29","close":14442.0},{"date":"2019-05-30","close":14442.0},{"date":"2019-05-31","close":14692.0},{"date":"2019-06-03","close":15027.0},{"date":"2019-06-04","close":14943.0},{"date":"2019-06-05","close":14943.0},{"date":"2019-06-07","close":14734.0},{"date":"2019-06-10","close":14776.0},{"date":"2019-06-11","close":15068.0},{"date":"2019-06-12","close":14859.0},{"date":"2019-06-13","close":14734.0},{"date":"2019-06-14","close":14859.0},{"date":"2019-06-17","close":14317.0},{"date":"2019-06-18","close":14025.0},{"date":"2019-06-19","close":14066.0},{"date":"2019-06-20","close":13900.0},{"date":"2019-06-21","close":12480.0},{"date":"2019-06-24","close":12355.0},{"date":"2019-06-25","close":12355.0},{"date":"2019-06-26","close":12146.0},{"date":"2019-06-27","close":12188.0},{"date":"2019-06-28","close":12480.0},{"date":"2019-07-01","close":12564.0},{"date":"2019-07-02","close":12522.0},{"date":"2019-07-03","close":12230.0},{"date":"2019-07-04","close":11270.0},{"date":"2019-07-05","close":11979.0},{"date":"2019-07-08","close":12230.0},{"date":"2019-07-09","close":11854.0},{"date":"2019-07-10","close":11812.0},{"date":"2019-07-11","close":11729.0},{"date":"2019-07-12","close":11687.0},{"date":"2019-07-15","close":11395.0},{"date":"2019-07-16","close":10853.0},{"date":"2019-07-17","close":10435.0},{"date":"2019-07-18","close":10935.0},{"date":"2019-07-19","close":12146.0},{"date":"2019-07-22","close":11144.0},{"date":"2019-07-23","close":10769.0},{"date":"2019-07-24","close":10769.0},{"date":"2019-07-25","close":10476.0},{"date":"2019-07-26","close":10518.0},{"date":"2019-07-29","close":9725.0},{"date":"2019-07-30","close":9892.0},{"date":"2019-07-31","close":10018.0},{"date":"2019-08-01","close":9725.0},{"date":"2019-08-02","close":10727.0},{"date":"2019-08-05","close":9266.0},{"date":"2019-08-06","close":9349.0},{"date":"2019-08-07","close":9474.0},{"date":"2019-08-08","close":9975.0},{"date":"2019-08-09","close":9266.0},{"date":"2019-08-12","close":9141.0},{"date":"2019-08-13","close":8807.0},{"date":"2019-08-14","close":8890.0},{"date":"2019-08-16","close":8514.0},{"date":"2019-08-19","close":9057.0},{"date":"2019-08-20","close":9392.0},{"date":"2019-08-21","close":10727.0},{"date":"2019-08-22","close":10268.0},{"date":"2019-08-23","close":10560.0},{"date":"2019-08-26","close":9558.0},{"date":"2019-08-27","close":9517.0},{"date":"2019-08-28","close":10518.0},{"date":"2019-08-29","close":9934.0},{"date":"2019-08-30","close":10100.0},{"date":"2019-09-02","close":10351.0},{"date":"2019-09-03","close":10143.0},{"date":"2019-09-04","close":10435.0},{"date":"2019-09-05","close":10560.0},{"date":"2019-09-06","close":10810.0},{"date":"2019-09-09","close":10685.0},{"date":"2019-09-10","close":10769.0},{"date":"2019-09-11","close":10935.0},{"date":"2019-09-16","close":10518.0},{"date":"2019-09-17","close":10184.0},{"date":"2019-09-18","close":9725.0},{"date":"2019-09-19","close":9517.0},{"date":"2019-09-20","close":9642.0},{"date":"2019-09-23","close":9642.0},{"date":"2019-09-24","close":9433.0},{"date":"2019-09-25","close":9057.0},{"date":"2019-09-26","close":8932.0},{"date":"2019-09-27","close":9141.0},{"date":"2019-09-30","close":8932.0},{"date":"2019-10-01","close":9725.0},{"date":"2019-10-02","close":9183.0},{"date":"2019-10-04","close":9057.0},{"date":"2019-10-07","close":9517.0},{"date":"2019-10-08","close":9015.0},{"date":"2019-10-10","close":8765.0},{"date":"2019-10-11","close":8765.0},{"date":"2019-10-14","close":9099.0},{"date":"2019-10-15","close":9099.0},{"date":"2019-10-16","close":9474.0},{"date":"2019-10-17","close":9392.0},{"date":"2019-10-18","close":9308.0},{"date":"2019-10-21","close":9308.0},{"date":"2019-10-22","close":9057.0},{"date":"2019-10-23","close":9767.0},{"date":"2019-10-24","close":9015.0},{"date":"2019-10-25","close":9141.0},{"date":"2019-10-28","close":9683.0},{"date":"2019-10-29","close":9683.0},{"date":"2019-10-30","close":9392.0},{"date":"2019-10-31","close":9183.0},{"date":"2019-11-01","close":10059.0},{"date":"2019-11-04","close":10018.0},{"date":"2019-11-05","close":10727.0},{"date":"2019-11-06","close":11479.0},{"date":"2019-11-07","close":11103.0},{"date":"2019-11-08","close":10601.0},{"date":"2019-11-11","close":10059.0},{"date":"2019-11-12","close":10143.0},{"date":"2019-11-13","close":9517.0},{"date":"2019-11-14","close":9892.0},{"date":"2019-11-15","close":10351.0},{"date":"2019-11-18","close":10351.0},{"date":"2019-11-19","close":10518.0},{"date":"2019-11-20","close":9683.0},{"date":"2019-11-21","close":9308.0},{"date":"2019-11-22","close":9057.0},{"date":"2019-11-25","close":9558.0},{"date":"2019-11-26","close":9600.0},{"date":"2019-11-27","close":9224.0},{"date":"2019-11-28","close":8932.0},{"date":"2019-11-29","close":8431.0},{"date":"2019-12-02","close":10894.0},{"date":"2019-12-03","close":10143.0},{"date":"2019-12-04","close":9224.0},{"date":"2019-12-05","close":8890.0},{"date":"2019-12-06","close":9015.0},{"date":"2019-12-09","close":8848.0},{"date":"2019-12-10","close":8932.0},{"date":"2019-12-11","close":8807.0},{"date":"2019-12-12","close":9099.0},{"date":"2019-12-13","close":9183.0},{"date":"2019-12-16","close":8848.0},{"date":"2019-12-17","close":8890.0},{"date":"2019-12-18","close":8639.0},{"date":"2019-12-19","close":8723.0},{"date":"2019-12-20","close":8682.0},{"date":"2019-12-23","close":8932.0},{"date":"2019-12-24","close":8890.0},{"date":"2019-12-26","close":9308.0},{"date":"2019-12-27","close":9474.0},{"date":"2019-12-30","close":9558.0},{"date":"2020-01-02","close":9308.0},{"date":"2020-01-03","close":9015.0},{"date":"2020-01-06","close":8639.0},{"date":"2020-01-07","close":9141.0},{"date":"2020-01-08","close":8639.0},{"date":"2020-01-09","close":9099.0},{"date":"2020-01-10","close":9266.0},{"date":"2020-01-13","close":9308.0},{"date":"2020-01-14","close":9224.0},{"date":"2020-01-15","close":8974.0},{"date":"2020-01-16","close":9141.0},{"date":"2020-01-17","close":9099.0},{"date":"2020-01-20","close":9183.0},{"date":"2020-01-21","close":8848.0},{"date":"2020-01-22","close":9266.0},{"date":"2020-01-23","close":9183.0},{"date":"2020-01-28","close":8682.0},{"date":"2020-01-29","close":8723.0},{"date":"2020-01-30","close":8431.0},{"date":"2020-01-31","close":8222.0},{"date":"2020-02-03","close":8264.0},{"date":"2020-02-04","close":8848.0},{"date":"2020-02-05","close":8682.0},{"date":"2020-02-06","close":8723.0},{"date":"2020-02-07","close":8723.0},{"date":"2020-02-10","close":8723.0},{"date":"2020-02-11","close":8932.0},{"date":"2020-02-12","close":8598.0},{"date":"2020-02-13","close":8598.0},{"date":"2020-02-14","close":8598.0},{"date":"2020-02-17","close":8848.0},{"date":"2020-02-18","close":8682.0},{"date":"2020-02-19","close":8639.0},{"date":"2020-02-20","close":8557.0},{"date":"2020-02-21","close":8431.0},{"date":"2020-02-24","close":8105.0},{"date":"2020-02-25","close":8189.0},{"date":"2020-02-26","close":8557.0},{"date":"2020-02-27","close":8306.0},{"date":"2020-02-28","close":8214.0},{"date":"2020-03-02","close":8557.0},{"date":"2020-03-03","close":11103.0},{"date":"2020-03-04","close":11395.0},{"date":"2020-03-05","close":10685.0},{"date":"2020-03-06","close":10226.0},{"date":"2020-03-09","close":9183.0},{"date":"2020-03-10","close":9934.0},{"date":"2020-03-11","close":8765.0},{"date":"2020-03-12","close":8890.0},{"date":"2020-03-13","close":8431.0},{"date":"2020-03-16","close":8097.0},{"date":"2020-03-17","close":8514.0},{"date":"2020-03-18","close":7788.0},{"date":"2020-03-19","close":6035.0},{"date":"2020-03-20","close":6837.0},{"date":"2020-03-23","close":6193.0},{"date":"2020-03-24","close":7096.0},{"date":"2020-03-25","close":7338.0},{"date":"2020-03-26","close":7379.0},{"date":"2020-03-27","close":7338.0},{"date":"2020-03-30","close":8389.0},{"date":"2020-03-31","close":8890.0},{"date":"2020-04-01","close":8189.0},{"date":"2020-04-02","close":8598.0},{"date":"2020-04-03","close":8348.0},{"date":"2020-04-06","close":8639.0},{"date":"2020-04-07","close":8682.0},{"date":"2020-04-08","close":8431.0},{"date":"2020-04-09","close":8473.0},{"date":"2020-04-10","close":9057.0},{"date":"2020-04-13","close":8807.0},{"date":"2020-04-14","close":8639.0},{"date":"2020-04-16","close":8473.0},{"date":"2020-04-17","close":8639.0},{"date":"2020-04-20","close":8765.0},{"date":"2020-04-21","close":9433.0},{"date":"2020-04-22","close":9183.0},{"date":"2020-04-23","close":9392.0},{"date":"2020-04-24","close":9308.0},{"date":"2020-04-27","close":9183.0},{"date":"2020-04-28","close":8890.0},{"date":"2020-04-29","close":8807.0},{"date":"2020-05-04","close":8557.0},{"date":"2020-05-06","close":8848.0},{"date":"2020-05-07","close":8974.0},{"date":"2020-05-08","close":9224.0},{"date":"2020-05-11","close":9558.0},{"date":"2020-05-12","close":9224.0},{"date":"2020-05-13","close":9183.0},{"date":"2020-05-14","close":9099.0},{"date":"2020-05-15","close":9183.0},{"date":"2020-05-18","close":8765.0},{"date":"2020-05-19","close":8890.0},{"date":"2020-05-20","close":8848.0},{"date":"2020-05-21","close":9392.0},{"date":"2020-05-22","close":8932.0},{"date":"2020-05-25","close":9015.0},{"date":"2020-05-26","close":8932.0},{"date":"2020-05-27","close":9099.0},{"date":"2020-05-28","close":8848.0},{"date":"2020-05-29","close":8848.0},{"date":"2020-06-01","close":8932.0},{"date":"2020-06-02","close":9517.0},{"date":"2020-06-03","close":9433.0},{"date":"2020-06-04","close":9349.0},{"date":"2020-06-05","close":9642.0},{"date":"2020-06-08","close":9850.0},{"date":"2020-06-09","close":9725.0},{"date":"2020-06-10","close":10226.0},{"date":"2020-06-11","close":10393.0},{"date":"2020-06-12","close":10226.0},{"date":"2020-06-15","close":9517.0},{"date":"2020-06-16","close":10435.0},{"date":"2020-06-17","close":10810.0},{"date":"2020-06-18","close":10601.0},{"date":"2020-06-19","close":10685.0},{"date":"2020-06-22","close":10935.0},{"date":"2020-06-23","close":10935.0},{"date":"2020-06-24","close":10226.0},{"date":"2020-06-25","close":9683.0},{"date":"2020-06-26","close":9433.0},{"date":"2020-06-29","close":9057.0},{"date":"2020-06-30","close":8807.0},{"date":"2020-07-01","close":8514.0},{"date":"2020-07-02","close":8848.0},{"date":"2020-07-03","close":8723.0},{"date":"2020-07-06","close":8639.0},{"date":"2020-07-07","close":8848.0},{"date":"2020-07-08","close":8848.0},{"date":"2020-07-09","close":9141.0},{"date":"2020-07-10","close":8932.0},{"date":"2020-07-13","close":9015.0},{"date":"2020-07-14","close":8848.0},{"date":"2020-07-15","close":8848.0},{"date":"2020-07-16","close":8639.0},{"date":"2020-07-17","close":8682.0},{"date":"2020-07-20","close":8598.0},{"date":"2020-07-21","close":8557.0},{"date":"2020-07-22","close":8473.0},{"date":"2020-07-23","close":8431.0},{"date":"2020-07-24","close":8473.0},{"date":"2020-07-27","close":8389.0},{"date":"2020-07-28","close":8473.0},{"date":"2020-07-29","close":8431.0},{"date":"2020-07-30","close":8323.0},{"date":"2020-07-31","close":8239.0},{"date":"2020-08-03","close":8105.0},{"date":"2020-08-04","close":8231.0},{"date":"2020-08-05","close":8348.0},{"date":"2020-08-06","close":8598.0},{"date":"2020-08-07","close":8314.0},{"date":"2020-08-10","close":8323.0},{"date":"2020-08-11","close":8431.0},{"date":"2020-08-12","close":8473.0},{"date":"2020-08-13","close":8598.0},{"date":"2020-08-14","close":8348.0},{"date":"2020-08-18","close":7931.0},{"date":"2020-08-19","close":7913.0},{"date":"2020-08-20","close":7463.0},{"date":"2020-08-21","close":7262.0},{"date":"2020-08-24","close":7479.0},{"date":"2020-08-25","close":7722.0},{"date":"2020-08-26","close":7529.0},{"date":"2020-08-27","close":7329.0},{"date":"2020-08-28","close":7387.0},{"date":"2020-08-31","close":7529.0},{"date":"2020-09-01","close":7412.0},{"date":"2020-09-02","close":7396.0},{"date":"2020-09-03","close":7572.0},{"date":"2020-09-04","close":7346.0},{"date":"2020-09-07","close":7438.0},{"date":"2020-09-08","close":8013.0},{"date":"2020-09-09","close":7763.0},{"date":"2020-09-10","close":7896.0},{"date":"2020-09-11","close":7847.0},{"date":"2020-09-14","close":7638.0},{"date":"2020-09-15","close":7455.0},{"date":"2020-09-16","close":7446.0},{"date":"2020-09-17","close":7371.0},{"date":"2020-09-18","close":7346.0},{"date":"2020-09-21","close":7137.0},{"date":"2020-09-22","close":6853.0},{"date":"2020-09-23","close":6745.0},{"date":"2020-09-24","close":6435.0},{"date":"2020-09-25","close":6461.0},{"date":"2020-09-28","close":6745.0},{"date":"2020-09-29","close":6761.0},{"date":"2020-10-05","close":6819.0},{"date":"2020-10-06","close":6845.0},{"date":"2020-10-07","close":6862.0},{"date":"2020-10-08","close":6870.0},{"date":"2020-10-12","close":6845.0},{"date":"2020-10-13","close":7129.0},{"date":"2020-10-14","close":7062.0},{"date":"2020-10-15","close":6778.0},{"date":"2020-10-16","close":6786.0},{"date":"2020-10-19","close":6895.0},{"date":"2020-10-20","close":7053.0},{"date":"2020-10-21","close":7112.0},{"date":"2020-10-22","close":7096.0},{"date":"2020-10-23","close":7079.0},{"date":"2020-10-26","close":6870.0},{"date":"2020-10-27","close":6895.0},{"date":"2020-10-28","close":7087.0},{"date":"2020-10-29","close":7120.0},{"date":"2020-10-30","close":6987.0},{"date":"2020-11-02","close":7062.0},{"date":"2020-11-03","close":7087.0},{"date":"2020-11-04","close":7087.0},{"date":"2020-11-05","close":7697.0},{"date":"2020-11-06","close":7387.0},{"date":"2020-11-09","close":7379.0},{"date":"2020-11-10","close":7212.0},{"date":"2020-11-11","close":7020.0},{"date":"2020-11-12","close":7012.0},{"date":"2020-11-13","close":7053.0},{"date":"2020-11-16","close":7204.0},{"date":"2020-11-17","close":7096.0},{"date":"2020-11-18","close":6979.0},{"date":"2020-11-19","close":6962.0},{"date":"2020-11-20","close":7204.0},{"date":"2020-11-23","close":7187.0},{"date":"2020-11-24","close":7137.0},{"date":"2020-11-25","close":7053.0},{"date":"2020-11-26","close":7204.0},{"date":"2020-11-27","close":7371.0},{"date":"2020-11-30","close":6928.0},{"date":"2020-12-01","close":6970.0},{"date":"2020-12-02","close":6862.0},{"date":"2020-12-03","close":6795.0},{"date":"2020-12-04","close":6703.0},{"date":"2020-12-07","close":6678.0},{"date":"2020-12-08","close":6720.0},{"date":"2020-12-09","close":6853.0},{"date":"2020-12-10","close":6720.0},{"date":"2020-12-11","close":6761.0},{"date":"2020-12-14","close":6761.0},{"date":"2020-12-15","close":6811.0},{"date":"2020-12-16","close":6887.0},{"date":"2020-12-17","close":7212.0},{"date":"2020-12-18","close":7371.0},{"date":"2020-12-21","close":7237.0},{"date":"2020-12-22","close":7237.0},{"date":"2020-12-23","close":7338.0},{"date":"2020-12-24","close":7931.0},{"date":"2020-12-28","close":8306.0},{"date":"2020-12-29","close":8431.0},{"date":"2020-12-30","close":8514.0},{"date":"2021-01-04","close":8598.0},{"date":"2021-01-05","close":8598.0},{"date":"2021-01-06","close":8723.0},{"date":"2021-01-07","close":8473.0},{"date":"2021-01-08","close":8239.0},{"date":"2021-01-11","close":8013.0},{"date":"2021-01-12","close":7680.0},{"date":"2021-01-13","close":7504.0},{"date":"2021-01-14","close":7554.0},{"date":"2021-01-15","close":7346.0},{"date":"2021-01-18","close":7429.0},{"date":"2021-01-19","close":7730.0},{"date":"2021-01-20","close":7805.0},{"date":"2021-01-21","close":7713.0},{"date":"2021-01-22","close":8089.0},{"date":"2021-01-25","close":8598.0},{"date":"2021-01-26","close":8682.0},{"date":"2021-01-27","close":8765.0},{"date":"2021-01-28","close":8890.0},{"date":"2021-01-29","close":8348.0},{"date":"2021-02-01","close":8339.0},{"date":"2021-02-02","close":8389.0},{"date":"2021-02-03","close":8431.0},{"date":"2021-02-04","close":8723.0},{"date":"2021-02-05","close":9099.0},{"date":"2021-02-08","close":9517.0},{"date":"2021-02-09","close":9558.0},{"date":"2021-02-10","close":9558.0},{"date":"2021-02-15","close":9183.0},{"date":"2021-02-16","close":8890.0},{"date":"2021-02-17","close":8974.0},{"date":"2021-02-18","close":8598.0},{"date":"2021-02-19","close":8807.0},{"date":"2021-02-22","close":8765.0},{"date":"2021-02-23","close":8639.0},{"date":"2021-02-24","close":8348.0},{"date":"2021-02-25","close":8598.0},{"date":"2021-02-26","close":8723.0},{"date":"2021-03-02","close":9099.0},{"date":"2021-03-03","close":9224.0},{"date":"2021-03-04","close":9183.0},{"date":"2021-03-05","close":9474.0},{"date":"2021-03-08","close":9474.0},{"date":"2021-03-09","close":9517.0},{"date":"2021-03-10","close":9767.0},{"date":"2021-03-11","close":9517.0},{"date":"2021-03-12","close":9266.0},{"date":"2021-03-15","close":8682.0},{"date":"2021-03-16","close":8848.0},{"date":"2021-03-17","close":8723.0},{"date":"2021-03-18","close":8473.0},{"date":"2021-03-19","close":8682.0},{"date":"2021-03-22","close":8598.0},{"date":"2021-03-23","close":8473.0},{"date":"2021-03-24","close":8431.0},{"date":"2021-03-25","close":8431.0},{"date":"2021-03-26","close":8389.0},{"date":"2021-03-29","close":8389.0},{"date":"2021-03-30","close":8473.0},{"date":"2021-03-31","close":8389.0},{"date":"2021-04-01","close":8339.0},{"date":"2021-04-02","close":8514.0},{"date":"2021-04-05","close":8389.0},{"date":"2021-04-06","close":8389.0},{"date":"2021-04-07","close":8348.0},{"date":"2021-04-08","close":8473.0},{"date":"2021-04-09","close":8723.0},{"date":"2021-04-12","close":8348.0},{"date":"2021-04-13","close":7931.0},{"date":"2021-04-14","close":7705.0},{"date":"2021-04-15","close":7671.0},{"date":"2021-04-16","close":7763.0},{"date":"2021-04-19","close":7663.0},{"date":"2021-04-20","close":7504.0},{"date":"2021-04-21","close":7321.0},{"date":"2021-04-22","close":7254.0},{"date":"2021-04-23","close":7178.0},{"date":"2021-04-26","close":7354.0},{"date":"2021-04-27","close":7379.0},{"date":"2021-04-28","close":7304.0},{"date":"2021-04-29","close":7371.0},{"date":"2021-04-30","close":7270.0},{"date":"2021-05-03","close":7229.0},{"date":"2021-05-04","close":7053.0},{"date":"2021-05-06","close":7137.0},{"date":"2021-05-07","close":7096.0},{"date":"2021-05-10","close":7246.0},{"date":"2021-05-11","close":7020.0},{"date":"2021-05-12","close":6945.0},{"date":"2021-05-13","close":6979.0},{"date":"2021-05-14","close":7053.0},{"date":"2021-05-17","close":6778.0},{"date":"2021-05-18","close":6837.0},{"date":"2021-05-20","close":6878.0},{"date":"2021-05-21","close":6878.0},{"date":"2021-05-24","close":6745.0},{"date":"2021-05-25","close":6878.0},{"date":"2021-05-26","close":6853.0},{"date":"2021-05-27","close":6945.0},{"date":"2021-05-28","close":6911.0},{"date":"2021-05-31","close":6862.0},{"date":"2021-06-01","close":6837.0},{"date":"2021-06-02","close":6811.0},{"date":"2021-06-03","close":6853.0},{"date":"2021-06-04","close":6878.0},{"date":"2021-06-07","close":6829.0},{"date":"2021-06-08","close":7246.0},{"date":"2021-06-09","close":7053.0},{"date":"2021-06-10","close":6970.0},{"date":"2021-06-11","close":6936.0},{"date":"2021-06-14","close":6911.0},{"date":"2021-06-15","close":6887.0},{"date":"2021-06-16","close":6878.0},{"date":"2021-06-17","close":6837.0},{"date":"2021-06-18","close":6853.0},{"date":"2021-06-21","close":6786.0},{"date":"2021-06-22","close":6945.0},{"date":"2021-06-23","close":6837.0},{"date":"2021-06-24","close":6811.0},{"date":"2021-06-25","close":6845.0},{"date":"2021-06-28","close":6829.0},{"date":"2021-06-29","close":7463.0},{"date":"2021-06-30","close":7504.0},{"date":"2021-07-01","close":7596.0},{"date":"2021-07-02","close":8682.0},{"date":"2021-07-05","close":8231.0},{"date":"2021-07-06","close":8173.0},{"date":"2021-07-07","close":7896.0},{"date":"2021-07-08","close":7980.0},{"date":"2021-07-09","close":7880.0},{"date":"2021-07-12","close":7780.0},{"date":"2021-07-13","close":8056.0},{"date":"2021-07-14","close":7947.0},{"date":"2021-07-15","close":7980.0},{"date":"2021-07-16","close":8013.0},{"date":"2021-07-19","close":8247.0},{"date":"2021-07-20","close":8163.0},{"date":"2021-07-21","close":8147.0},{"date":"2021-07-22","close":8239.0},{"date":"2021-07-23","close":8239.0},{"date":"2021-07-26","close":8072.0},{"date":"2021-07-27","close":7847.0},{"date":"2021-07-28","close":7755.0},{"date":"2021-07-29","close":7763.0},{"date":"2021-07-30","close":7730.0},{"date":"2021-08-02","close":7588.0},{"date":"2021-08-03","close":8072.0},{"date":"2021-08-04","close":7939.0},{"date":"2021-08-05","close":7922.0},{"date":"2021-08-06","close":7939.0},{"date":"2021-08-09","close":7913.0},{"date":"2021-08-10","close":7896.0},{"date":"2021-08-11","close":7822.0},{"date":"2021-08-12","close":7822.0},{"date":"2021-08-13","close":7621.0},{"date":"2021-08-17","close":7262.0},{"date":"2021-08-18","close":7680.0},{"date":"2021-08-19","close":7646.0},{"date":"2021-08-20","close":7321.0},{"date":"2021-08-23","close":7229.0},{"date":"2021-08-24","close":7295.0},{"date":"2021-08-25","close":7412.0},{"date":"2021-08-26","close":7412.0},{"date":"2021-08-27","close":7371.0},{"date":"2021-08-30","close":7371.0},{"date":"2021-08-31","close":7697.0},{"date":"2021-09-01","close":8139.0},{"date":"2021-09-02","close":8013.0},{"date":"2021-09-03","close":7888.0},{"date":"2021-09-06","close":7839.0},{"date":"2021-09-07","close":8105.0},{"date":"2021-09-08","close":7997.0},{"date":"2021-09-09","close":7847.0},{"date":"2021-09-10","close":8097.0},{"date":"2021-09-13","close":8256.0},{"date":"2021-09-14","close":7939.0},{"date":"2021-09-15","close":7680.0},{"date":"2021-09-16","close":7580.0},{"date":"2021-09-17","close":7613.0},{"date":"2021-09-23","close":7546.0},{"date":"2021-09-24","close":7780.0},{"date":"2021-09-27","close":7972.0},{"date":"2021-09-28","close":7805.0},{"date":"2021-09-29","close":7847.0},{"date":"2021-09-30","close":7839.0},{"date":"2021-10-01","close":7529.0},{"date":"2021-10-05","close":7354.0},{"date":"2021-10-06","close":7429.0},{"date":"2021-10-07","close":7496.0},{"date":"2021-10-08","close":7371.0},{"date":"2021-10-12","close":7279.0},{"date":"2021-10-13","close":7279.0},{"date":"2021-10-14","close":7313.0},{"date":"2021-10-15","close":7279.0},{"date":"2021-10-18","close":7129.0},{"date":"2021-10-19","close":7129.0},{"date":"2021-10-20","close":6987.0},{"date":"2021-10-21","close":6954.0},{"date":"2021-10-22","close":6954.0},{"date":"2021-10-25","close":6995.0},{"date":"2021-10-26","close":7096.0},{"date":"2021-10-27","close":7079.0},{"date":"2021-10-28","close":6970.0},{"date":"2021-10-29","close":6903.0},{"date":"2021-11-01","close":6853.0},{"date":"2021-11-02","close":6887.0},{"date":"2021-11-03","close":7346.0},{"date":"2021-11-04","close":7654.0},{"date":"2021-11-05","close":7814.0},{"date":"2021-11-08","close":7788.0},{"date":"2021-11-09","close":7529.0},{"date":"2021-11-10","close":7605.0},{"date":"2021-11-11","close":7429.0},{"date":"2021-11-12","close":7596.0},{"date":"2021-11-15","close":7730.0},{"date":"2021-11-16","close":7638.0},{"date":"2021-11-17","close":7554.0},{"date":"2021-11-18","close":7346.0},{"date":"2021-11-19","close":7212.0},{"date":"2021-11-22","close":7096.0},{"date":"2021-11-23","close":7012.0},{"date":"2021-11-24","close":6895.0},{"date":"2021-11-25","close":6853.0},{"date":"2021-11-26","close":6778.0},{"date":"2021-11-29","close":6845.0},{"date":"2021-11-30","close":6845.0},{"date":"2021-12-01","close":6962.0},{"date":"2021-12-02","close":7045.0},{"date":"2021-12-03","close":7053.0},{"date":"2021-12-06","close":7045.0},{"date":"2021-12-07","close":7087.0},{"date":"2021-12-08","close":7096.0},{"date":"2021-12-09","close":7329.0},{"date":"2021-12-10","close":7254.0},{"date":"2021-12-13","close":7145.0},{"date":"2021-12-14","close":7329.0},{"date":"2021-12-15","close":7338.0},{"date":"2021-12-16","close":7338.0},{"date":"2021-12-17","close":7145.0},{"date":"2021-12-20","close":7145.0},{"date":"2021-12-21","close":7137.0},{"date":"2021-12-22","close":7045.0},{"date":"2021-12-23","close":6853.0},{"date":"2021-12-24","close":6770.0},{"date":"2021-12-27","close":6720.0},{"date":"2021-12-28","close":6636.0},{"date":"2021-12-29","close":7104.0},{"date":"2021-12-30","close":6954.0},{"date":"2022-01-03","close":7020.0},{"date":"2022-01-04","close":6911.0},{"date":"2022-01-05","close":6819.0},{"date":"2022-01-06","close":6795.0},{"date":"2022-01-07","close":6853.0},{"date":"2022-01-10","close":6778.0},{"date":"2022-01-11","close":6761.0},{"date":"2022-01-12","close":6770.0},{"date":"2022-01-13","close":6761.0},{"date":"2022-01-14","close":6845.0},{"date":"2022-01-17","close":6703.0},{"date":"2022-01-18","close":6561.0},{"date":"2022-01-19","close":6595.0},{"date":"2022-01-20","close":6644.0},{"date":"2022-01-21","close":6577.0},{"date":"2022-01-24","close":6628.0},{"date":"2022-01-25","close":6620.0},{"date":"2022-01-26","close":6577.0},{"date":"2022-01-27","close":6577.0},{"date":"2022-01-28","close":6511.0},{"date":"2022-02-03","close":6669.0},{"date":"2022-02-04","close":6669.0},{"date":"2022-02-07","close":6577.0},{"date":"2022-02-08","close":6595.0},{"date":"2022-02-09","close":6644.0},{"date":"2022-02-10","close":6544.0},{"date":"2022-02-11","close":6511.0},{"date":"2022-02-14","close":6494.0},{"date":"2022-02-15","close":6277.0},{"date":"2022-02-16","close":6193.0},{"date":"2022-02-17","close":6127.0},{"date":"2022-02-18","close":6127.0},{"date":"2022-02-21","close":6043.0},{"date":"2022-02-22","close":5860.0},{"date":"2022-02-23","close":5668.0},{"date":"2022-02-24","close":4357.0},{"date":"2022-02-25","close":5142.0},{"date":"2022-02-28","close":5075.0},{"date":"2022-03-02","close":4892.0},{"date":"2022-03-03","close":4900.0},{"date":"2022-03-04","close":4749.0},{"date":"2022-03-07","close":4144.0},{"date":"2022-03-08","close":4641.0},{"date":"2022-03-10","close":4921.5386},{"date":"2022-03-11","close":5509.0},{"date":"2022-03-14","close":5325.0},{"date":"2022-03-15","close":5183.0},{"date":"2022-03-16","close":5276.0},{"date":"2022-03-17","close":5300.0},{"date":"2022-03-18","close":5200.0},{"date":"2022-03-21","close":5159.0},{"date":"2022-03-22","close":5401.0},{"date":"2022-03-23","close":5426.0},{"date":"2022-03-24","close":5735.0},{"date":"2022-03-25","close":5785.0},{"date":"2022-03-28","close":5651.0},{"date":"2022-03-29","close":5960.0},{"date":"2022-03-30","close":6094.0},{"date":"2022-03-31","close":6160.0},{"date":"2022-04-01","close":6119.0},{"date":"2022-04-04","close":6144.0},{"date":"2022-04-05","close":5902.0},{"date":"2022-04-06","close":6094.0},{"date":"2022-04-07","close":5753.0},{"date":"2022-04-08","close":5707.0},{"date":"2022-04-11","close":6030.0},{"date":"2022-04-12","close":5836.0},{"date":"2022-04-13","close":5882.0},{"date":"2022-04-14","close":5864.0},{"date":"2022-04-15","close":5790.0},{"date":"2022-04-18","close":5799.0},{"date":"2022-04-19","close":5827.0},{"date":"2022-04-20","close":5680.0},{"date":"2022-04-21","close":5606.0},{"date":"2022-04-22","close":5450.0},{"date":"2022-04-25","close":5348.0},{"date":"2022-04-26","close":5100.0},{"date":"2022-04-27","close":5026.0},{"date":"2022-04-28","close":4814.0},{"date":"2022-04-29","close":4989.0},{"date":"2022-05-02","close":5026.0},{"date":"2022-05-03","close":4851.0},{"date":"2022-05-04","close":5450.0},{"date":"2022-05-06","close":5707.0},{"date":"2022-05-09","close":5551.0},{"date":"2022-05-10","close":5265.0},{"date":"2022-05-11","close":5523.0},{"date":"2022-05-12","close":5468.0},{"date":"2022-05-13","close":5394.0},{"date":"2022-05-16","close":4916.0},{"date":"2022-05-17","close":4474.0},{"date":"2022-05-18","close":4534.0},{"date":"2022-05-19","close":4520.0},{"date":"2022-05-20","close":4695.0},{"date":"2022-05-23","close":5670.0},{"date":"2022-05-24","close":5413.0},{"date":"2022-05-25","close":5578.0},{"date":"2022-05-26","close":5634.0},{"date":"2022-05-27","close":5551.0},{"date":"2022-05-30","close":5523.0},{"date":"2022-05-31","close":5523.0},{"date":"2022-06-02","close":5468.0},{"date":"2022-06-03","close":5523.0},{"date":"2022-06-07","close":5551.0},{"date":"2022-06-08","close":4630.0},{"date":"2022-06-09","close":4897.0},{"date":"2022-06-10","close":5155.0},{"date":"2022-06-13","close":5459.0},{"date":"2022-06-14","close":5302.0},{"date":"2022-06-15","close":5201.0},{"date":"2022-06-16","close":4925.0},{"date":"2022-06-17","close":5072.0},{"date":"2022-06-20","close":4870.0},{"date":"2022-06-21","close":4897.0},{"date":"2022-06-22","close":4639.0},{"date":"2022-06-23","close":4395.0},{"date":"2022-06-24","close":5044.0},{"date":"2022-06-27","close":5081.0},{"date":"2022-06-28","close":4962.0},{"date":"2022-06-29","close":5118.0},{"date":"2022-06-30","close":5284.0},{"date":"2022-07-01","close":5514.0},{"date":"2022-07-04","close":5569.0},{"date":"2022-07-05","close":5707.0},{"date":"2022-07-06","close":5542.0},{"date":"2022-07-07","close":6508.0},{"date":"2022-07-08","close":6591.0},{"date":"2022-07-11","close":7318.0},{"date":"2022-07-12","close":7364.0},{"date":"2022-07-13","close":7668.0},{"date":"2022-07-14","close":7595.0},{"date":"2022-07-15","close":9758.0},{"date":"2022-07-18","close":9252.0},{"date":"2022-07-19","close":11231.0},{"date":"2022-07-20","close":11967.0},{"date":"2022-07-21","close":11783.0},{"date":"2022-07-22","close":11875.0},{"date":"2022-07-25","close":11277.0},{"date":"2022-07-26","close":11231.0},{"date":"2022-07-27","close":10955.0},{"date":"2022-07-28","close":11461.0},{"date":"2022-07-29","close":11783.0},{"date":"2022-08-01","close":12013.0},{"date":"2022-08-02","close":13855.0},{"date":"2022-08-03","close":17997.0},{"date":"2022-08-04","close":17997.0},{"date":"2022-08-05","close":18043.0},{"date":"2022-08-08","close":18043.0},{"date":"2022-08-09","close":18550.0},{"date":"2022-08-10","close":17997.0},{"date":"2022-08-11","close":16570.0},{"date":"2022-08-12","close":18366.0},{"date":"2022-08-16","close":22002.0},{"date":"2022-08-17","close":22278.0},{"date":"2022-08-18","close":22278.0},{"date":"2022-08-19","close":20023.0},{"date":"2022-08-22","close":20759.0},{"date":"2022-08-23","close":20759.0},{"date":"2022-08-24","close":18228.0},{"date":"2022-08-25","close":19010.0},{"date":"2022-08-26","close":18872.0},{"date":"2022-08-29","close":18688.0},{"date":"2022-08-30","close":18458.0},{"date":"2022-08-31","close":19010.0},{"date":"2022-09-01","close":20115.0},{"date":"2022-09-02","close":20529.0},{"date":"2022-09-05","close":16248.0},{"date":"2022-09-06","close":14729.0},{"date":"2022-09-07","close":15144.0},{"date":"2022-09-08","close":11047.0},{"date":"2022-09-13","close":14361.0},{"date":"2022-09-14","close":16386.0},{"date":"2022-09-15","close":16893.0},{"date":"2022-09-16","close":17905.0},{"date":"2022-09-19","close":20207.0},{"date":"2022-09-20","close":22969.0},{"date":"2022-09-21","close":23199.0},{"date":"2022-09-22","close":23337.0},{"date":"2022-09-23","close":19839.0},{"date":"2022-09-26","close":21035.0},{"date":"2022-09-27","close":24626.0},{"date":"2022-09-28","close":21634.0},{"date":"2022-09-29","close":21772.0},{"date":"2022-09-30","close":22186.0},{"date":"2022-10-04","close":23659.0},{"date":"2022-10-05","close":22647.0},{"date":"2022-10-06","close":23061.0},{"date":"2022-10-07","close":22831.0},{"date":"2022-10-11","close":23107.0},{"date":"2022-10-12","close":23797.0},{"date":"2022-10-13","close":22923.0},{"date":"2022-10-14","close":22785.0},{"date":"2022-10-17","close":20391.0},{"date":"2022-10-18","close":21496.0},{"date":"2022-10-19","close":20391.0},{"date":"2022-10-20","close":18780.0},{"date":"2022-10-21","close":19977.0},{"date":"2022-10-24","close":19931.0},{"date":"2022-10-25","close":17767.0},{"date":"2022-10-26","close":17859.0},{"date":"2022-10-27","close":17445.0},{"date":"2022-10-28","close":17629.0},{"date":"2022-10-31","close":17077.0},{"date":"2022-11-01","close":17399.0},{"date":"2022-11-02","close":20069.0},{"date":"2022-11-03","close":20115.0},{"date":"2022-11-04","close":20667.0},{"date":"2022-11-07","close":19286.0},{"date":"2022-11-08","close":20161.0},{"date":"2022-11-09","close":19885.0},{"date":"2022-11-10","close":19793.0},{"date":"2022-11-11","close":19931.0},{"date":"2022-11-14","close":17445.0},{"date":"2022-11-15","close":16110.0},{"date":"2022-11-16","close":16064.0},{"date":"2022-11-17","close":16294.0},{"date":"2022-11-18","close":15742.0},{"date":"2022-11-21","close":16202.0},{"date":"2022-11-22","close":16570.0},{"date":"2022-11-23","close":16570.0},{"date":"2022-11-24","close":16340.0},{"date":"2022-11-25","close":15466.0},{"date":"2022-11-28","close":15604.0},{"date":"2022-11-29","close":16432.0},{"date":"2022-11-30","close":17951.0},{"date":"2022-12-01","close":17675.0},{"date":"2022-12-02","close":17767.0},{"date":"2022-12-05","close":16294.0},{"date":"2022-12-06","close":15604.0},{"date":"2022-12-07","close":15696.0},{"date":"2022-12-08","close":16202.0},{"date":"2022-12-09","close":15466.0},{"date":"2022-12-12","close":15190.0},{"date":"2022-12-13","close":13440.0},{"date":"2022-12-14","close":13809.0},{"date":"2022-12-15","close":13072.0},{"date":"2022-12-16","close":12842.0},{"date":"2022-12-19","close":12980.0},{"date":"2022-12-20","close":12474.0},{"date":"2022-12-21","close":12382.0},{"date":"2022-12-22","close":12888.0},{"date":"2022-12-23","close":11277.0},{"date":"2022-12-26","close":11599.0},{"date":"2022-12-27","close":11553.0},{"date":"2022-12-28","close":13532.0},{"date":"2022-12-29","close":13210.0},{"date":"2023-01-02","close":12382.0},{"date":"2023-01-03","close":11783.0},{"date":"2023-01-04","close":11737.0},{"date":"2023-01-05","close":11553.0},{"date":"2023-01-06","close":12336.0},{"date":"2023-01-09","close":12428.0},{"date":"2023-01-10","close":12658.0},{"date":"2023-01-11","close":12428.0},{"date":"2023-01-12","close":12704.0},{"date":"2023-01-13","close":12612.0},{"date":"2023-01-16","close":12980.0},{"date":"2023-01-17","close":14177.0},{"date":"2023-01-18","close":13394.0},{"date":"2023-01-19","close":13394.0},{"date":"2023-01-20","close":13717.0},{"date":"2023-01-25","close":13910.0},{"date":"2023-01-26","close":14361.0},{"date":"2023-01-27","close":12888.0},{"date":"2023-01-30","close":11618.0},{"date":"2023-01-31","close":12013.0},{"date":"2023-02-01","close":11323.0},{"date":"2023-02-02","close":12300.0},{"date":"2023-02-03","close":14170.0},{"date":"2023-02-06","close":15190.0},{"date":"2023-02-07","close":16500.0},{"date":"2023-02-08","close":15650.0},{"date":"2023-02-09","close":17307.0},{"date":"2023-02-10","close":15926.0},{"date":"2023-02-13","close":15190.0},{"date":"2023-02-14","close":14987.0},{"date":"2023-02-15","close":15005.0},{"date":"2023-02-16","close":15236.0},{"date":"2023-02-17","close":15503.0},{"date":"2023-02-20","close":16304.0},{"date":"2023-02-21","close":15760.0},{"date":"2023-02-22","close":15300.0},{"date":"2023-02-23","close":15328.0},{"date":"2023-02-24","close":15742.0},{"date":"2023-02-27","close":15070.0},{"date":"2023-02-28","close":16110.0},{"date":"2023-03-02","close":15806.0},{"date":"2023-03-03","close":16165.0},{"date":"2023-03-06","close":15650.0},{"date":"2023-03-07","close":15742.0},{"date":"2023-03-08","close":15714.0},{"date":"2023-03-09","close":15843.0},{"date":"2023-03-10","close":15585.0},{"date":"2023-03-13","close":16083.0},{"date":"2023-03-14","close":15687.0},{"date":"2023-03-15","close":15208.0},{"date":"2023-03-16","close":13763.0},{"date":"2023-03-17","close":13947.0},{"date":"2023-03-20","close":13698.0},{"date":"2023-03-21","close":13247.0},{"date":"2023-03-22","close":13238.0},{"date":"2023-03-23","close":12759.0},{"date":"2023-03-24","close":14076.0},{"date":"2023-03-27","close":13974.0},{"date":"2023-03-28","close":13652.0},{"date":"2023-03-29","close":13063.0},{"date":"2023-03-30","close":15429.0},{"date":"2023-03-31","close":16773.0},{"date":"2023-04-03","close":15926.0},{"date":"2023-04-04","close":16902.0},{"date":"2023-04-05","close":19148.0},{"date":"2023-04-06","close":18237.0},{"date":"2023-04-07","close":18310.0},{"date":"2023-04-10","close":18136.0},{"date":"2023-04-11","close":19655.0},{"date":"2023-04-12","close":19655.0},{"date":"2023-04-13","close":19470.0},{"date":"2023-04-14","close":19562.0},{"date":"2023-04-17","close":18642.0},{"date":"2023-04-18","close":17344.0},{"date":"2023-04-19","close":17445.0},{"date":"2023-04-20","close":16552.0},{"date":"2023-04-21","close":16957.0},{"date":"2023-04-24","close":16524.0},{"date":"2023-04-25","close":16423.0},{"date":"2023-04-26","close":15935.0},{"date":"2023-04-27","close":17160.0},{"date":"2023-04-28","close":16755.0},{"date":"2023-05-02","close":16552.0},{"date":"2023-05-03","close":16073.0},{"date":"2023-05-04","close":16570.0},{"date":"2023-05-08","close":17463.0},{"date":"2023-05-09","close":17574.0},{"date":"2023-05-10","close":17657.0},{"date":"2023-05-11","close":17500.0},{"date":"2023-05-12","close":17869.0},{"date":"2023-05-15","close":18145.0},{"date":"2023-05-16","close":18154.0},{"date":"2023-05-17","close":18964.0},{"date":"2023-05-18","close":18642.0},{"date":"2023-05-19","close":18872.0},{"date":"2023-05-22","close":17767.0},{"date":"2023-05-23","close":17767.0},{"date":"2023-05-24","close":17758.0},{"date":"2023-05-25","close":17675.0},{"date":"2023-05-26","close":16994.0},{"date":"2023-05-30","close":18412.0},{"date":"2023-05-31","close":19378.0},{"date":"2023-06-01","close":18228.0},{"date":"2023-06-02","close":18126.0},{"date":"2023-06-05","close":17611.0},{"date":"2023-06-07","close":15374.0},{"date":"2023-06-08","close":15484.0},{"date":"2023-06-09","close":15825.0},{"date":"2023-06-12","close":15475.0},{"date":"2023-06-13","close":14959.0},{"date":"2023-06-14","close":14775.0},{"date":"2023-06-15","close":14545.0},{"date":"2023-06-16","close":15042.0},{"date":"2023-06-19","close":14711.0},{"date":"2023-06-20","close":14030.0},{"date":"2023-06-21","close":13910.0},{"date":"2023-06-22","close":14389.0},{"date":"2023-06-23","close":13928.0},{"date":"2023-06-26","close":14324.0},{"date":"2023-06-27","close":14508.0},{"date":"2023-06-28","close":14251.0},{"date":"2023-06-29","close":14407.0},{"date":"2023-06-30","close":14646.0},{"date":"2023-07-03","close":14711.0},{"date":"2023-07-04","close":14057.0},{"date":"2023-07-05","close":13652.0},{"date":"2023-07-06","close":13615.0},{"date":"2023-07-07","close":13440.0},{"date":"2023-07-10","close":13183.0},{"date":"2023-07-11","close":13947.0},{"date":"2023-07-12","close":12980.0},{"date":"2023-07-13","close":13164.0},{"date":"2023-07-14","close":13054.0},{"date":"2023-07-17","close":13266.0},{"date":"2023-07-18","close":12888.0},{"date":"2023-07-19","close":12934.0},{"date":"2023-07-20","close":13035.0},{"date":"2023-07-21","close":12888.0},{"date":"2023-07-24","close":12280.0},{"date":"2023-07-25","close":12465.0},{"date":"2023-07-26","close":11562.0},{"date":"2023-07-27","close":11875.0},{"date":"2023-07-28","close":12483.0},{"date":"2023-07-31","close":12428.0},{"date":"2023-08-01","close":12612.0},{"date":"2023-08-02","close":12096.0},{"date":"2023-08-03","close":12465.0},{"date":"2023-08-04","close":12317.0},{"date":"2023-08-07","close":12474.0},{"date":"2023-08-08","close":11866.0},{"date":"2023-08-09","close":12566.0},{"date":"2023-08-10","close":12280.0},{"date":"2023-08-11","close":12925.0},{"date":"2023-08-14","close":12557.0},{"date":"2023-08-16","close":12750.0},{"date":"2023-08-17","close":12501.0},{"date":"2023-08-18","close":12373.0},{"date":"2023-08-21","close":12833.0},{"date":"2023-08-22","close":12612.0},{"date":"2023-08-23","close":12400.0},{"date":"2023-08-24","close":12870.0},{"date":"2023-08-25","close":12575.0},{"date":"2023-08-28","close":12271.0},{"date":"2023-08-29","close":12188.0},{"date":"2023-08-30","close":12557.0},{"date":"2023-08-31","close":12179.0},{"date":"2023-09-01","close":11894.0},{"date":"2023-09-04","close":11645.0},{"date":"2023-09-05","close":11084.0},{"date":"2023-09-06","close":10955.0},{"date":"2023-09-07","close":10356.0},{"date":"2023-09-08","close":11093.0},{"date":"2023-09-11","close":11295.0},{"date":"2023-09-12","close":10936.0},{"date":"2023-09-13","close":10669.0},{"date":"2023-09-14","close":11323.0},{"date":"2023-09-15","close":11599.0},{"date":"2023-09-18","close":10992.0},{"date":"2023-09-19","close":10679.0},{"date":"2023-09-20","close":10798.0},{"date":"2023-09-21","close":10633.0},{"date":"2023-09-22","close":11167.0},{"date":"2023-09-25","close":11130.0},{"date":"2023-09-26","close":10734.0},{"date":"2023-09-27","close":11084.0},{"date":"2023-10-04","close":11332.0},{"date":"2023-10-05","close":11369.0},{"date":"2023-10-06","close":11608.0},{"date":"2023-10-10","close":11599.0},{"date":"2023-10-11","close":11967.0},{"date":"2023-10-12","close":13146.0},{"date":"2023-10-13","close":13072.0},{"date":"2023-10-16","close":12962.0},{"date":"2023-10-17","close":12621.0},{"date":"2023-10-18","close":12152.0},{"date":"2023-10-19","close":11737.0},{"date":"2023-10-20","close":11553.0},{"date":"2023-10-23","close":9224.0},{"date":"2023-10-24","close":10669.0},{"date":"2023-10-25","close":9795.0},{"date":"2023-10-26","close":9666.0},{"date":"2023-10-27","close":9509.0},{"date":"2023-10-30","close":9454.0},{"date":"2023-10-31","close":9206.0},{"date":"2023-11-01","close":9390.0},{"date":"2023-11-02","close":9215.0},{"date":"2023-11-03","close":8883.0},{"date":"2023-11-06","close":9565.0},{"date":"2023-11-07","close":9252.0},{"date":"2023-11-08","close":9095.0},{"date":"2023-11-09","close":8239.0},{"date":"2023-11-10","close":7466.0},{"date":"2023-11-13","close":7502.0},{"date":"2023-11-14","close":7917.0},{"date":"2023-11-15","close":8202.0},{"date":"2023-11-16","close":8451.0},{"date":"2023-11-17","close":8147.0},{"date":"2023-11-20","close":8331.0},{"date":"2023-11-21","close":8257.0},{"date":"2023-11-22","close":8193.0},{"date":"2023-11-23","close":8211.0},{"date":"2023-11-24","close":8202.0},{"date":"2023-11-27","close":8147.0},{"date":"2023-11-28","close":8267.0},{"date":"2023-11-29","close":8156.0},{"date":"2023-11-30","close":8082.0},{"date":"2023-12-01","close":8009.0},{"date":"2023-12-04","close":8349.0},{"date":"2023-12-05","close":9509.0},{"date":"2023-12-06","close":9068.0},{"date":"2023-12-07","close":9021.0},{"date":"2023-12-08","close":9344.0},{"date":"2023-12-11","close":9187.0},{"date":"2023-12-12","close":9344.0},{"date":"2023-12-13","close":9206.0},{"date":"2023-12-14","close":9454.0},{"date":"2023-12-15","close":9344.0},{"date":"2023-12-18","close":9298.0},{"date":"2023-12-19","close":9344.0},{"date":"2023-12-20","close":9730.0},{"date":"2023-12-21","close":9307.0},{"date":"2023-12-22","close":9390.0},{"date":"2023-12-26","close":9344.0},{"date":"2023-12-27","close":9638.0},{"date":"2023-12-28","close":10936.0},{"date":"2024-01-02","close":10688.0},{"date":"2024-01-03","close":11590.0},{"date":"2024-01-04","close":10430.0},{"date":"2024-01-05","close":10080.0},{"date":"2024-01-08","close":10080.0},{"date":"2024-01-09","close":10172.0},{"date":"2024-01-10","close":9574.0},{"date":"2024-01-11","close":9555.0},{"date":"2024-01-12","close":9390.0},{"date":"2024-01-15","close":9252.0},{"date":"2024-01-16","close":9021.0},{"date":"2024-01-17","close":8745.0},{"date":"2024-01-18","close":8755.0},{"date":"2024-01-19","close":8801.0},{"date":"2024-01-22","close":8699.0},{"date":"2024-01-23","close":8534.0},{"date":"2024-01-24","close":8156.0},{"date":"2024-01-25","close":7981.0},{"date":"2024-01-26","close":8110.0},{"date":"2024-01-29","close":7282.0},{"date":"2024-01-30","close":6674.0},{"date":"2024-01-31","close":6094.0},{"date":"2024-02-01","close":5615.0},{"date":"2024-02-02","close":5477.0},{"date":"2024-02-05","close":5523.0},{"date":"2024-02-06","close":5588.0},{"date":"2024-02-07","close":5652.0},{"date":"2024-02-08","close":6425.0},{"date":"2024-02-13","close":6812.0},{"date":"2024-02-14","close":6812.0},{"date":"2024-02-15","close":7070.0},{"date":"2024-02-16","close":7042.0},{"date":"2024-02-19","close":6932.0},{"date":"2024-02-20","close":6628.0},{"date":"2024-02-21","close":6665.0},{"date":"2024-02-22","close":6444.0},{"date":"2024-02-23","close":6260.0},{"date":"2024-02-26","close":6287.0},{"date":"2024-02-27","close":6076.0},{"date":"2024-02-28","close":6076.0},{"date":"2024-02-29","close":5799.0},{"date":"2024-03-04","close":5845.0},{"date":"2024-03-05","close":5873.0},{"date":"2024-03-06","close":5855.0},{"date":"2024-03-07","close":5818.0},{"date":"2024-03-08","close":5799.0},{"date":"2024-03-11","close":5790.0},{"date":"2024-03-12","close":5772.0},{"date":"2024-03-13","close":5845.0},{"date":"2024-03-14","close":5643.0},{"date":"2024-03-15","close":5551.0},{"date":"2024-03-18","close":5716.0},{"date":"2024-03-19","close":5523.0},{"date":"2024-03-20","close":5689.0},{"date":"2024-03-21","close":5284.0},{"date":"2024-03-22","close":5670.0},{"date":"2024-03-25","close":5707.0},{"date":"2024-03-26","close":6462.0},{"date":"2024-03-27","close":6232.0},{"date":"2024-03-28","close":5855.0},{"date":"2024-03-29","close":5118.0},{"date":"2024-04-01","close":5284.0},{"date":"2024-04-02","close":5054.0},{"date":"2024-04-03","close":4851.0},{"date":"2024-04-04","close":4777.0},{"date":"2024-04-05","close":4768.0},{"date":"2024-04-08","close":4787.0},{"date":"2024-04-09","close":4603.0},{"date":"2024-04-11","close":4464.0},{"date":"2024-04-12","close":4649.0},{"date":"2024-04-15","close":4478.0},{"date":"2024-04-16","close":4151.0},{"date":"2024-04-17","close":4078.0},{"date":"2024-04-18","close":4317.0},{"date":"2024-04-19","close":4649.0},{"date":"2024-04-22","close":4464.0},{"date":"2024-04-23","close":4174.0},{"date":"2024-04-24","close":4851.0},{"date":"2024-04-25","close":4639.0},{"date":"2024-04-26","close":4777.0},{"date":"2024-04-29","close":6204.0},{"date":"2024-04-30","close":6048.0},{"date":"2024-05-02","close":5882.0},{"date":"2024-05-03","close":5735.0},{"date":"2024-05-07","close":5514.0},{"date":"2024-05-08","close":6278.0},{"date":"2024-05-09","close":5965.0},{"date":"2024-05-10","close":5643.0},{"date":"2024-05-13","close":5845.0},{"date":"2024-05-14","close":5901.0},{"date":"2024-05-16","close":5864.0},{"date":"2024-05-17","close":5993.0},{"date":"2024-05-20","close":5965.0},{"date":"2024-05-21","close":5956.0},{"date":"2024-05-22","close":5937.0},{"date":"2024-05-23","close":5974.0},{"date":"2024-05-24","close":5891.0},{"date":"2024-05-27","close":5551.0},{"date":"2024-05-28","close":5680.0},{"date":"2024-05-29","close":5551.0},{"date":"2024-05-30","close":5606.0},{"date":"2024-05-31","close":5606.0},{"date":"2024-06-03","close":5993.0},{"date":"2024-06-04","close":6011.0},{"date":"2024-06-05","close":6168.0},{"date":"2024-06-07","close":5965.0},{"date":"2024-06-10","close":5965.0},{"date":"2024-06-11","close":5919.0},{"date":"2024-06-12","close":5910.0},{"date":"2024-06-13","close":5827.0},{"date":"2024-06-14","close":6168.0},{"date":"2024-06-17","close":5910.0},{"date":"2024-06-18","close":5928.0},{"date":"2024-06-19","close":5707.0},{"date":"2024-06-20","close":5496.0},{"date":"2024-06-21","close":5440.0},{"date":"2024-06-24","close":5238.0},{"date":"2024-06-25","close":5192.0},{"date":"2024-06-26","close":5247.0},{"date":"2024-06-27","close":5063.0},{"date":"2024-06-28","close":5155.0},{"date":"2024-07-01","close":5689.0},{"date":"2024-07-02","close":5265.0},{"date":"2024-07-03","close":5385.0},{"date":"2024-07-04","close":5219.0},{"date":"2024-07-05","close":4998.0},{"date":"2024-07-08","close":4750.0},{"date":"2024-07-09","close":4695.0},{"date":"2024-07-10","close":4676.0},{"date":"2024-07-11","close":4598.0},{"date":"2024-07-12","close":4989.0},{"date":"2024-07-15","close":4676.0},{"date":"2024-07-16","close":4580.0},{"date":"2024-07-17","close":4405.0},{"date":"2024-07-18","close":4409.0},{"date":"2024-07-19","close":4391.0},{"date":"2024-07-22","close":4244.0},{"date":"2024-07-23","close":4290.0},{"date":"2024-07-24","close":4552.0},{"date":"2024-07-25","close":4603.0},{"date":"2024-07-26","close":5137.0},{"date":"2024-07-29","close":4437.0},{"date":"2024-07-30","close":4906.0},{"date":"2024-07-31","close":5054.0},{"date":"2024-08-01","close":5044.0},{"date":"2024-08-02","close":4851.0},{"date":"2024-08-05","close":4510.0},{"date":"2024-08-06","close":4639.0},{"date":"2024-08-07","close":4805.0},{"date":"2024-08-08","close":4750.0},{"date":"2024-08-09","close":4879.0},{"date":"2024-08-12","close":4989.0},{"date":"2024-08-13","close":5486.0},{"date":"2024-08-14","close":5578.0},{"date":"2024-08-16","close":5772.0},{"date":"2024-08-19","close":5137.0},{"date":"2024-08-20","close":5081.0},{"date":"2024-08-21","close":5081.0},{"date":"2024-08-22","close":4971.0},{"date":"2024-08-23","close":4685.0},{"date":"2024-08-26","close":4943.0},{"date":"2024-08-27","close":5219.0},{"date":"2024-08-28","close":5569.0},{"date":"2024-08-29","close":5707.0},{"date":"2024-08-30","close":5560.0},{"date":"2024-09-02","close":5256.0},{"date":"2024-09-03","close":5063.0},{"date":"2024-09-04","close":5265.0},{"date":"2024-09-05","close":4787.0},{"date":"2024-09-06","close":4759.0},{"date":"2024-09-09","close":4787.0},{"date":"2024-09-10","close":4695.0},{"date":"2024-09-11","close":4612.0},{"date":"2024-09-12","close":4695.0},{"date":"2024-09-13","close":4658.0},{"date":"2024-09-19","close":5044.0},{"date":"2024-09-20","close":5238.0},{"date":"2024-09-23","close":5081.0},{"date":"2024-09-24","close":5357.0},{"date":"2024-09-25","close":5311.0},{"date":"2024-09-26","close":5311.0},{"date":"2024-09-27","close":5440.0},{"date":"2024-09-30","close":5376.0},{"date":"2024-10-02","close":5459.0},{"date":"2024-10-04","close":5486.0},{"date":"2024-10-07","close":5716.0},{"date":"2024-10-08","close":5735.0},{"date":"2024-10-10","close":5855.0},{"date":"2024-10-11","close":5716.0},{"date":"2024-10-14","close":5671.3364},{"date":"2024-10-15","close":5717.3696},{"date":"2024-10-16","close":5827.8501},{"date":"2024-10-17","close":5855.4707},{"date":"2024-10-18","close":5698.9565},{"date":"2024-10-21","close":6417.0801},{"date":"2024-10-22","close":6030.3979},{"date":"2024-10-23","close":6000.0},{"date":"2024-10-24","close":5980.0},{"date":"2024-10-25","close":5480.0},{"date":"2024-10-28","close":5500.0},{"date":"2024-10-29","close":5640.0},{"date":"2024-10-30","close":6090.0},{"date":"2024-10-31","close":6210.0},{"date":"2024-11-01","close":6240.0},{"date":"2024-11-04","close":6350.0},{"date":"2024-11-05","close":6200.0},{"date":"2024-11-06","close":6030.0},{"date":"2024-11-07","close":5920.0},{"date":"2024-11-08","close":6060.0},{"date":"2024-11-11","close":5750.0},{"date":"2024-11-12","close":5400.0},{"date":"2024-11-13","close":5480.0},{"date":"2024-11-14","close":5290.0},{"date":"2024-11-15","close":5070.0},{"date":"2024-11-18","close":5430.0},{"date":"2024-11-19","close":4980.0},{"date":"2024-11-20","close":4995.0},{"date":"2024-11-21","close":5030.0},{"date":"2024-11-22","close":6010.0},{"date":"2024-11-25","close":6020.0},{"date":"2024-11-26","close":5770.0},{"date":"2024-11-27","close":5880.0},{"date":"2024-11-28","close":5530.0},{"date":"2024-11-29","close":5420.0},{"date":"2024-12-02","close":5130.0},{"date":"2024-12-03","close":5100.0},{"date":"2024-12-04","close":5030.0},{"date":"2024-12-05","close":5030.0},{"date":"2024-12-06","close":4925.0},{"date":"2024-12-09","close":4475.0},{"date":"2024-12-10","close":4995.0},{"date":"2024-12-11","close":5760.0},{"date":"2024-12-12","close":5770.0},{"date":"2024-12-13","close":7440.0},{"date":"2024-12-16","close":8030.0},{"date":"2024-12-17","close":8170.0},{"date":"2024-12-18","close":7750.0},{"date":"2024-12-19","close":7510.0},{"date":"2024-12-20","close":7620.0},{"date":"2024-12-23","close":7200.0},{"date":"2024-12-24","close":7100.0},{"date":"2024-12-26","close":7050.0},{"date":"2024-12-27","close":7400.0},{"date":"2024-12-30","close":8540.0},{"date":"2025-01-02","close":8760.0},{"date":"2025-01-03","close":9300.0},{"date":"2025-01-06","close":9700.0},{"date":"2025-01-07","close":10010.0},{"date":"2025-01-08","close":9800.0},{"date":"2025-01-09","close":9760.0},{"date":"2025-01-10","close":9250.0},{"date":"2025-01-13","close":9650.0},{"date":"2025-01-14","close":10210.0},{"date":"2025-01-15","close":10080.0},{"date":"2025-01-16","close":9710.0},{"date":"2025-01-17","close":9530.0},{"date":"2025-01-20","close":9370.0},{"date":"2025-01-21","close":9790.0},{"date":"2025-01-22","close":9310.0},{"date":"2025-01-23","close":9860.0},{"date":"2025-01-24","close":9960.0},{"date":"2025-01-31","close":9600.0},{"date":"2025-02-03","close":9300.0},{"date":"2025-02-04","close":9250.0},{"date":"2025-02-05","close":9130.0},{"date":"2025-02-06","close":9030.0},{"date":"2025-02-07","close":9100.0},{"date":"2025-02-10","close":8980.0},{"date":"2025-02-11","close":8430.0},{"date":"2025-02-12","close":8450.0},{"date":"2025-02-13","close":7730.0},{"date":"2025-02-14","close":7940.0},{"date":"2025-02-17","close":7980.0},{"date":"2025-02-18","close":7880.0},{"date":"2025-02-19","close":7800.0},{"date":"2025-02-20","close":7640.0},{"date":"2025-02-21","close":7500.0},{"date":"2025-02-24","close":7530.0},{"date":"2025-02-25","close":7800.0},{"date":"2025-02-26","close":8130.0},{"date":"2025-02-27","close":8120.0},{"date":"2025-02-28","close":7800.0},{"date":"2025-03-04","close":7960.0},{"date":"2025-03-05","close":8500.0},{"date":"2025-03-06","close":8280.0},{"date":"2025-03-07","close":8050.0},{"date":"2025-03-10","close":8210.0},{"date":"2025-03-11","close":8430.0},{"date":"2025-03-12","close":7830.0},{"date":"2025-03-13","close":7180.0},{"date":"2025-03-14","close":7290.0},{"date":"2025-03-17","close":7130.0},{"date":"2025-03-18","close":7230.0},{"date":"2025-03-19","close":7240.0},{"date":"2025-03-20","close":7170.0},{"date":"2025-03-21","close":6860.0},{"date":"2025-03-24","close":6820.0},{"date":"2025-03-25","close":6750.0},{"date":"2025-03-26","close":6680.0},{"date":"2025-03-27","close":6690.0},{"date":"2025-03-28","close":6610.0},{"date":"2025-03-31","close":6250.0},{"date":"2025-04-01","close":6340.0},{"date":"2025-04-02","close":6410.0},{"date":"2025-04-03","close":6400.0},{"date":"2025-04-04","close":6270.0},{"date":"2025-04-07","close":5920.0},{"date":"2025-04-08","close":6210.0},{"date":"2025-04-09","close":5960.0},{"date":"2025-04-10","close":6180.0},{"date":"2025-04-11","close":6350.0},{"date":"2025-04-14","close":6030.0},{"date":"2025-04-15","close":6150.0},{"date":"2025-04-16","close":6000.0},{"date":"2025-04-17","close":6190.0},{"date":"2025-04-18","close":6140.0},{"date":"2025-04-21","close":6050.0},{"date":"2025-04-22","close":6100.0},{"date":"2025-04-23","close":6360.0},{"date":"2025-04-24","close":6200.0},{"date":"2025-04-25","close":6460.0},{"date":"2025-04-28","close":6210.0},{"date":"2025-04-29","close":6420.0},{"date":"2025-04-30","close":6140.0},{"date":"2025-05-02","close":6040.0},{"date":"2025-05-07","close":5870.0},{"date":"2025-05-08","close":5910.0},{"date":"2025-05-09","close":5830.0},{"date":"2025-05-12","close":5580.0},{"date":"2025-05-13","close":5590.0},{"date":"2025-05-14","close":5600.0},{"date":"2025-05-15","close":5610.0},{"date":"2025-05-16","close":5650.0},{"date":"2025-05-19","close":6130.0},{"date":"2025-05-20","close":7270.0},{"date":"2025-05-21","close":6850.0},{"date":"2025-05-22","close":6800.0},{"date":"2025-05-23","close":6300.0},{"date":"2025-05-26","close":6560.0},{"date":"2025-05-27","close":6770.0},{"date":"2025-05-28","close":6540.0},{"date":"2025-05-29","close":6550.0},{"date":"2025-05-30","close":6440.0},{"date":"2025-06-02","close":6600.0},{"date":"2025-06-04","close":6740.0},{"date":"2025-06-05","close":6930.0},{"date":"2025-06-09","close":6790.0},{"date":"2025-06-10","close":6700.0},{"date":"2025-06-11","close":6610.0},{"date":"2025-06-12","close":6620.0},{"date":"2025-06-13","close":6570.0},{"date":"2025-06-16","close":6820.0},{"date":"2025-06-17","close":7050.0},{"date":"2025-06-18","close":6890.0},{"date":"2025-06-19","close":6810.0},{"date":"2025-06-20","close":7000.0},{"date":"2025-06-23","close":7120.0},{"date":"2025-06-24","close":6950.0},{"date":"2025-06-25","close":7000.0},{"date":"2025-06-26","close":6820.0},{"date":"2025-06-27","close":6820.0},{"date":"2025-06-30","close":6700.0},{"date":"2025-07-01","close":6570.0},{"date":"2025-07-02","close":6830.0},{"date":"2025-07-03","close":6920.0},{"date":"2025-07-04","close":6700.0},{"date":"2025-07-07","close":6820.0},{"date":"2025-07-08","close":7750.0},{"date":"2025-07-09","close":7550.0},{"date":"2025-07-10","close":7890.0},{"date":"2025-07-11","close":8140.0},{"date":"2025-07-14","close":7870.0},{"date":"2025-07-15","close":7640.0},{"date":"2025-07-16","close":7550.0},{"date":"2025-07-17","close":7450.0},{"date":"2025-07-18","close":7410.0},{"date":"2025-07-21","close":7310.0},{"date":"2025-07-22","close":7200.0},{"date":"2025-07-23","close":7120.0},{"date":"2025-07-24","close":7000.0},{"date":"2025-07-25","close":7150.0},{"date":"2025-07-28","close":6920.0},{"date":"2025-07-29","close":6990.0},{"date":"2025-07-30","close":6960.0},{"date":"2025-07-31","close":7180.0},{"date":"2025-08-01","close":6990.0},{"date":"2025-08-04","close":7070.0},{"date":"2025-08-05","close":7210.0},{"date":"2025-08-06","close":7210.0},{"date":"2025-08-07","close":7250.0},{"date":"2025-08-08","close":7600.0},{"date":"2025-08-11","close":7410.0},{"date":"2025-08-12","close":7480.0},{"date":"2025-08-13","close":7260.0},{"date":"2025-08-14","close":7500.0},{"date":"2025-08-18","close":7420.0},{"date":"2025-08-19","close":7210.0},{"date":"2025-08-20","close":7220.0},{"date":"2025-08-21","close":7100.0},{"date":"2025-08-22","close":7300.0},{"date":"2025-08-25","close":7420.0},{"date":"2025-08-26","close":7670.0},{"date":"2025-08-27","close":7510.0},{"date":"2025-08-28","close":7650.0},{"date":"2025-08-29","close":7460.0},{"date":"2025-09-01","close":7700.0},{"date":"2025-09-02","close":7750.0},{"date":"2025-09-03","close":7810.0},{"date":"2025-09-04","close":7820.0},{"date":"2025-09-05","close":7600.0},{"date":"2025-09-08","close":7690.0},{"date":"2025-09-09","close":8000.0},{"date":"2025-09-10","close":8900.0},{"date":"2025-09-11","close":8300.0},{"date":"2025-09-12","close":8270.0},{"date":"2025-09-15","close":8050.0},{"date":"2025-09-16","close":8280.0},{"date":"2025-09-17","close":8070.0},{"date":"2025-09-18","close":8200.0},{"date":"2025-09-19","close":8380.0},{"date":"2025-09-22","close":7400.0},{"date":"2025-09-23","close":7410.0},{"date":"2025-09-24","close":7200.0},{"date":"2025-09-25","close":7250.0},{"date":"2025-09-26","close":7140.0},{"date":"2025-09-29","close":7150.0},{"date":"2025-09-30","close":7030.0},{"date":"2025-10-01","close":7220.0},{"date":"2025-10-02","close":7350.0},{"date":"2025-10-10","close":7180.0},{"date":"2025-10-13","close":7470.0},{"date":"2025-10-14","close":7280.0},{"date":"2025-10-15","close":7370.0},{"date":"2025-10-16","close":7540.0},{"date":"2025-10-17","close":7400.0},{"date":"2025-10-20","close":7270.0},{"date":"2025-10-21","close":7800.0},{"date":"2025-10-22","close":7990.0},{"date":"2025-10-23","close":7900.0},{"date":"2025-10-24","close":8240.0},{"date":"2025-10-27","close":8370.0},{"date":"2025-10-28","close":8650.0},{"date":"2025-10-29","close":8880.0},{"date":"2025-10-30","close":8350.0},{"date":"2025-10-31","close":8540.0},{"date":"2025-11-03","close":8730.0},{"date":"2025-11-04","close":8870.0},{"date":"2025-11-05","close":8500.0},{"date":"2025-11-06","close":9790.0},{"date":"2025-11-07","close":8940.0},{"date":"2025-11-10","close":8000.0},{"date":"2025-11-11","close":7640.0},{"date":"2025-11-12","close":7760.0},{"date":"2025-11-13","close":7700.0},{"date":"2025-11-14","close":7790.0},{"date":"2025-11-17","close":7810.0},{"date":"2025-11-18","close":7540.0},{"date":"2025-11-19","close":7410.0},{"date":"2025-11-20","close":7450.0},{"date":"2025-11-21","close":7220.0},{"date":"2025-11-24","close":7180.0},{"date":"2025-11-25","close":7190.0},{"date":"2025-11-26","close":7340.0},{"date":"2025-11-27","close":7430.0},{"date":"2025-11-28","close":7400.0},{"date":"2025-12-01","close":7200.0},{"date":"2025-12-02","close":7450.0},{"date":"2025-12-03","close":7310.0},{"date":"2025-12-04","close":7420.0},{"date":"2025-12-05","close":7330.0},{"date":"2025-12-08","close":7460.0},{"date":"2025-12-09","close":7400.0},{"date":"2025-12-10","close":7300.0},{"date":"2025-12-11","close":7450.0},{"date":"2025-12-12","close":7400.0},{"date":"2025-12-15","close":7500.0},{"date":"2025-12-16","close":7260.0},{"date":"2025-12-17","close":7400.0},{"date":"2025-12-18","close":7400.0},{"date":"2025-12-19","close":8270.0},{"date":"2025-12-22","close":7580.0},{"date":"2025-12-23","close":7410.0},{"date":"2025-12-24","close":7440.0},{"date":"2025-12-26","close":7490.0},{"date":"2025-12-29","close":7850.0},{"date":"2025-12-30","close":8200.0},{"date":"2026-01-02","close":8740.0},{"date":"2026-01-05","close":9120.0},{"date":"2026-01-06","close":9250.0},{"date":"2026-01-07","close":8400.0},{"date":"2026-01-08","close":8240.0},{"date":"2026-01-09","close":9040.0},{"date":"2026-01-12","close":8670.0},{"date":"2026-01-13","close":8170.0},{"date":"2026-01-14","close":8190.0},{"date":"2026-01-15","close":8060.0},{"date":"2026-01-16","close":7990.0},{"date":"2026-01-19","close":7590.0},{"date":"2026-01-20","close":7270.0},{"date":"2026-01-21","close":7130.0},{"date":"2026-01-22","close":7270.0},{"date":"2026-01-23","close":7350.0},{"date":"2026-01-26","close":7270.0},{"date":"2026-01-27","close":7350.0},{"date":"2026-01-28","close":7990.0},{"date":"2026-01-29","close":8390.0},{"date":"2026-01-30","close":7960.0},{"date":"2026-02-02","close":7600.0},{"date":"2026-02-03","close":8050.0},{"date":"2026-02-04","close":8430.0},{"date":"2026-02-05","close":8430.0},{"date":"2026-02-06","close":8010.0},{"date":"2026-02-09","close":8450.0},{"date":"2026-02-10","close":8590.0},{"date":"2026-02-11","close":8620.0},{"date":"2026-02-12","close":8860.0},{"date":"2026-02-13","close":8650.0},{"date":"2026-02-19","close":9000.0},{"date":"2026-02-20","close":8830.0},{"date":"2026-02-23","close":8870.0},{"date":"2026-02-24","close":9100.0},{"date":"2026-02-25","close":8930.0},{"date":"2026-02-26","close":8930.0},{"date":"2026-02-27","close":8930.0},{"date":"2026-03-03","close":8260.0},{"date":"2026-03-04","close":7950.0},{"date":"2026-03-05","close":8770.0},{"date":"2026-03-06","close":11050.0},{"date":"2026-03-09","close":10450.0},{"date":"2026-03-10","close":12860.0},{"date":"2026-03-11","close":13400.0},{"date":"2026-03-12","close":14500.0},{"date":"2026-03-13","close":18050.0},{"date":"2026-03-16","close":17100.0},{"date":"2026-03-17","close":16220.0},{"date":"2026-03-18","close":16300.0},{"date":"2026-03-19","close":15700.0},{"date":"2026-03-20","close":14150.0},{"date":"2026-03-23","close":14440.0},{"date":"2026-03-24","close":15620.0},{"date":"2026-03-25","close":17920.0},{"date":"2026-03-26","close":18020.0},{"date":"2026-03-27","close":18020.0},{"date":"2026-03-30","close":19440.0},{"date":"2026-03-31","close":16800.0},{"date":"2026-04-01","close":17400.0},{"date":"2026-04-02","close":16130.0},{"date":"2026-04-03","close":15920.0},{"date":"2026-04-06","close":15230.0},{"date":"2026-04-07","close":15200.0},{"date":"2026-04-08","close":15550.0},{"date":"2026-04-09","close":15390.0},{"date":"2026-04-10","close":15500.0},{"date":"2026-04-13","close":15350.0},{"date":"2026-04-14","close":15380.0},{"date":"2026-04-15","close":15380.0},{"date":"2026-04-16","close":16890.0},{"date":"2026-04-17","close":16480.0},{"date":"2026-04-20","close":16830.0},{"date":"2026-04-21","close":16350.0},{"date":"2026-04-22","close":16360.0},{"date":"2026-04-23","close":16840.0},{"date":"2026-04-24","close":18210.0},{"date":"2026-04-27","close":20300.0},{"date":"2026-04-28","close":20500.0},{"date":"2026-04-29","close":22100.0},{"date":"2026-04-30","close":21100.0},{"date":"2026-05-04","close":19000.0},{"date":"2026-05-06","close":18850.0},{"date":"2026-05-07","close":19000.0},{"date":"2026-05-08","close":19070.0},{"date":"2026-05-11","close":18360.0},{"date":"2026-05-12","close":19930.0},{"date":"2026-05-13","close":17460.0},{"date":"2026-05-14","close":17460.0},{"date":"2026-05-15","close":17290.0},{"date":"2026-05-18","close":16430.0},{"date":"2026-05-19","close":15300.0},{"date":"2026-05-20","close":14830.0},{"date":"2026-05-21","close":15360.0},{"date":"2026-05-22","close":15790.0},{"date":"2026-05-26","close":15430.0},{"date":"2026-05-27","close":15180.0},{"date":"2026-05-28","close":14990.0},{"date":"2026-05-29","close":14590.0},{"date":"2026-06-01","close":13340.0},{"date":"2026-06-02","close":13070.0},{"date":"2026-06-04","close":11290.0},{"date":"2026-06-05","close":10380.0},{"date":"2026-06-08","close":9770.0},{"date":"2026-06-09","close":10500.0},{"date":"2026-06-10","close":10660.0},{"date":"2026-06-11","close":11260.0},{"date":"2026-06-12","close":11000.0},{"date":"2026-06-15","close":10880.0},{"date":"2026-06-16","close":11160.0},{"date":"2026-06-17","close":10970.0},{"date":"2026-06-18","close":10890.0},{"date":"2026-06-19","close":10730.0},{"date":"2026-06-22","close":10840.0},{"date":"2026-06-23","close":9800.0},{"date":"2026-06-24","close":9710.0},{"date":"2026-06-25","close":9190.0},{"date":"2026-06-26","close":8800.0},{"date":"2026-06-29","close":9100.0},{"date":"2026-06-30","close":8640.0},{"date":"2026-07-01","close":8750.0},{"date":"2026-07-02","close":8280.0},{"date":"2026-07-03","close":8100.0},{"date":"2026-07-06","close":8090.0},{"date":"2026-07-07","close":7920.0},{"date":"2026-07-08","close":7420.0},{"date":"2026-07-09","close":7460.0},{"date":"2026-07-10","close":7930.0},{"date":"2026-07-13","close":7610.0},{"date":"2026-07-14","close":7430.0},{"date":"2026-07-15","close":7800.0},{"date":"2026-07-16","close":7330.0},{"date":"2026-07-20","close":7000.0},{"date":"2026-07-21","close":7230.0},{"date":"2026-07-22","close":7230.0},{"date":"2026-07-23","close":7430.0},{"date":"2026-07-24","close":7430.0},{"date":"2026-07-27","close":7590.0},{"date":"2026-07-28","close":7000.0},{"date":"2026-07-29","close":6490.0},{"date":"2026-07-30","close":6550.0},{"date":"2026-07-31","close":7190.0},{"date":"2026-08-03","close":7710.0},{"date":"2026-08-04","close":8480.0},{"date":"2026-08-05","close":8400.0},{"date":"2026-08-06","close":8400.0},{"date":"2026-08-07","close":8760.0},{"date":"2026-08-10","close":9230.0},{"date":"2026-08-11","close":9120.0},{"date":"2026-08-12","close":9130.0},{"date":"2026-08-13","close":9380.0},{"date":"2026-08-14","close":9250.0},{"date":"2026-08-18","close":8730.0},{"date":"2026-08-19","close":8600.0},{"date":"2026-08-20","close":8400.0},{"date":"2026-08-21","close":7800.0},{"date":"2026-08-24","close":8000.0},{"date":"2026-08-25","close":8420.0},{"date":"2026-08-26","close":8280.0},{"date":"2026-08-27","close":8040.0},{"date":"2026-08-28","close":8180.0},{"date":"2026-08-31","close":8260.0},{"date":"2026-09-01","close":8320.0},{"date":"2026-09-02","close":7960.0},{"date":"2026-09-03","close":8070.0},{"date":"2026-09-04","close":8050.0},{"date":"2026-09-07","close":8300.0},{"date":"2026-09-08","close":8030.0},{"date":"2026-09-09","close":8140.0},{"date":"2026-09-10","close":8100.0},{"date":"2026-09-11","close":7850.0},{"date":"2026-09-14","close":7970.0},{"date":"2026-09-15","close":7390.0},{"date":"2026-09-16","close":7350.0},{"date":"2026-09-17","close":7330.0},{"date":"2026-09-18","close":7260.0},{"date":"2026-09-21","close":7710.0},{"date":"2026-09-22","close":7700.0},{"date":"2026-09-23","close":8010.0},{"date":"2026-09-28","close":7700.0},{"date":"2026-09-29","close":7360.0},{"date":"2026-09-30","close":7340.0},{"date":"2026-10-01","close":8110.0},{"date":"2026-10-02","close":7840.0},{"date":"2026-10-06","close":7960.0},{"date":"2026-10-07","close":7730.0},{"date":"2026-10-08","close":7550.0},{"date":"2026-10-12","close":7260.0},{"date":"2026-10-13","close":6980.0},{"date":"2026-10-14","close":7140.0},{"date":"2026-10-15","close":6830.0},{"date":"2026-10-16","close":7380.0},{"date":"2026-10-19","close":7520.0},{"date":"2026-10-20","close":7290.0},{"date":"2026-10-21","close":7420.0},{"date":"2026-10-22","close":7000.0},{"date":"2026-10-23","close":6950.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":20770.0,"foreign_net":-20770.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":3803.0,"foreign_net":-3802.0,"institution_net":-1.0},{"date":"2026-10-20","retail_net":7909.0,"foreign_net":-7909.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-31927.0,"foreign_net":31927.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-10737.0,"foreign_net":5757.0,"institution_net":4980.0},{"date":"2026-10-15","retail_net":23109.0,"foreign_net":-23506.0,"institution_net":397.0},{"date":"2026-10-14","retail_net":-12780.0,"foreign_net":12780.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":1358.0,"foreign_net":-1358.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":2013.0,"foreign_net":-2013.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":25140.0,"foreign_net":-25140.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":24540.0,"foreign_net":-24540.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-1433.0,"foreign_net":1433.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":57178.0,"foreign_net":-57178.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-63083.0,"foreign_net":63083.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":2538.0,"foreign_net":-390.0,"institution_net":-2148.0},{"date":"2026-09-29","retail_net":-10653.0,"foreign_net":11893.0,"institution_net":-1240.0},{"date":"2026-09-28","retail_net":60044.0,"foreign_net":-58055.0,"institution_net":-1989.0},{"date":"2026-09-23","retail_net":-24239.0,"foreign_net":24239.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":82250.0,"foreign_net":-82327.0,"institution_net":77.0},{"date":"2026-09-21","retail_net":-33041.0,"foreign_net":33041.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-4257.0,"foreign_net":4257.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-11366.0,"foreign_net":19213.0,"institution_net":-7847.0},{"date":"2026-09-16","retail_net":-1140.0,"foreign_net":1140.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":105189.0,"foreign_net":-112917.0,"institution_net":7728.0},{"date":"2026-09-14","retail_net":4380.0,"foreign_net":-4380.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":30624.0,"foreign_net":-30743.0,"institution_net":119.0},{"date":"2026-09-10","retail_net":-6114.0,"foreign_net":6114.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-23336.0,"foreign_net":23336.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":33018.0,"foreign_net":-33018.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":5501.0,"foreign_net":-5501.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":20770.0,"foreign_net":-20770.0,"institution_net":0},"d3":{"retail_net":32482.0,"foreign_net":-32481.0,"institution_net":-1.0},"d7":{"retail_net":147.0,"foreign_net":-5523.0,"institution_net":5376.0},"d14":{"retail_net":45860.0,"foreign_net":-51236.0,"institution_net":5376.0},"d30":{"retail_net":255258.0,"foreign_net":-255334.0,"institution_net":76.0}},"analysis":"최근 5일 외국인 순매수 5203.00, 기관 순매수 4979.00. 30일 누적: 외국인 -25.53만, 기관 76.00.","foreign_flow":5203.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":4979.0},"insider_trades":[],"price_analysis":{"current":7060.0,"low_30d":6590.0,"support":6791.0,"high_30d":8600.0,"change_1d":0.9,"change_7d":-6.1,"change_30d":-12.1,"resistance":8399.0,"position_in_range":23.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":41.38,"per":null,"quarter":"2024-Q2"},{"pbr":57.44,"per":null,"quarter":"2024-Q3"},{"pbr":18.7,"per":null,"quarter":"2024-Q4"},{"pbr":14.38,"per":null,"quarter":"2025-Q1"},{"pbr":16.5,"per":null,"quarter":"2025-Q2"},{"pbr":18.46,"per":null,"quarter":"2025-Q3"},{"pbr":23.47,"per":null,"quarter":"2025-Q4"},{"pbr":52.87,"per":null,"quarter":"2026-Q1"},{"pbr":29.58,"per":null,"quarter":"2026-Q2"},{"pbr":7.96,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":30.31,"pbr_5y_low":14.38,"per_5y_avg":null,"per_5y_low":null,"current_pbr":7.96,"current_per":null,"pbr_5y_high":57.44,"per_5y_high":null,"pbr_5y_median":23.47,"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":["외국인·기관 동반 순매수","전분기 대비 매출 10% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +10.2%"},"momentum":{"grade":"D","reason":"RSI 46"},"valuation":{"grade":"C","reason":"적자 (EPS -81, PBR 7.96x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -9.2%"},"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":-7.01,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-9.16,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-33.21,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.31,"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":65.14,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-368.31,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-338.72,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":41.38,"per":null,"close":5155.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":57.44,"per":null,"close":5376.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":18.7,"per":null,"close":8540.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":14.38,"per":null,"close":6250.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":16.5,"per":null,"close":6700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":18.46,"per":null,"close":7030.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":23.47,"per":null,"close":8200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":52.87,"per":null,"close":16800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":29.58,"per":null,"close":8640.0,"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":"8.0배"},{"label":"ROE","value":"-9.2%"}],"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":-81.28,"pbr":null,"per":null,"roa":-0.07011956045861549,"roe":-0.09164859598668892,"revenue":1502008589.0,"market_cap":null,"net_income":-5525384663.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6513912098541269,"total_assets":78799476592.0,"total_equity":60288808612.0,"profit_margin":-3.6786638262026607,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-6057902318.0,"operating_margin":-4.03320085009181},{"eps":-99.27,"pbr":19.87,"per":null,"roa":-0.08072842644715181,"roe":-0.10290759431178237,"revenue":1362832131.0,"market_cap":1434400000000.0,"net_income":-6748363944.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6031716887954706,"total_assets":83593403724.0,"total_equity":65576928400.0,"profit_margin":-4.951720604832144,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-7305470425.0,"operating_margin":-5.360506447437142},{"eps":-96.5,"pbr":null,"per":null,"roa":-0.07270627483612842,"roe":-0.09096509175728935,"revenue":2737005277.0,"market_cap":null,"net_income":-6560544195.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.30396351150330647,"total_assets":90233534998.0,"total_equity":72121558592.0,"profit_margin":-2.3969790084551597,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6977306921.0,"operating_margin":-2.5492486184198175},{"eps":-77.01,"pbr":null,"per":null,"roa":-0.055457415311317475,"roe":-0.06661507704835115,"revenue":1504038463.0,"market_cap":null,"net_income":-5235065199.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.30527851600561096,"total_assets":94397929828.0,"total_equity":78586791924.0,"profit_margin":-3.4806724214738383,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5831078271.0,"operating_margin":-3.876947574445109},{"eps":-79.93,"pbr":null,"per":null,"roa":-0.05429648108995732,"roe":-0.06483250386272264,"revenue":934844240.0,"market_cap":null,"net_income":-5434026465.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2534022138276212,"total_assets":100080637933.0,"total_equity":83816390564.0,"profit_margin":-5.812761348350395,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5498646343.0,"operating_margin":-5.881885032526916},{"eps":-67.22,"pbr":null,"per":null,"roa":-0.04288173160722352,"roe":-0.050952192891860336,"revenue":1808116793.0,"market_cap":null,"net_income":-4570042422.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.14138614108873,"total_assets":106573178151.0,"total_equity":89692752414.0,"profit_margin":-2.5275150585916824,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5165561879.0,"operating_margin":-2.8568740133370354},{"eps":-72.24,"pbr":null,"per":null,"roa":-0.04388549177379117,"roe":-0.05209151714691105,"revenue":2561354667.0,"market_cap":null,"net_income":-4910974364.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.11868696511134122,"total_assets":111904280105.0,"total_equity":94275894291.0,"profit_margin":-1.9173347710381727,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5550265624.0,"operating_margin":-2.1669258441669763},{"eps":-92.6,"pbr":null,"per":null,"roa":-0.17369435555621104,"roe":-0.3259391099081851,"revenue":3208495764.0,"market_cap":null,"net_income":-6295524467.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.10900771505584571,"total_assets":36244841963.0,"total_equity":19315032396.0,"profit_margin":-1.9621420534934513,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6347117985.0,"operating_margin":-1.9782223359045705},{"eps":-76.62,"pbr":null,"per":null,"roa":-0.15068828171967588,"roe":-0.20258805413977307,"revenue":2922160298.0,"market_cap":null,"net_income":-5208820334.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.09738379348825169,"total_assets":34566857320.0,"total_equity":25711389332.0,"profit_margin":-1.782523818958545,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5489047972.0,"operating_margin":-1.878421240531138},{"eps":-73.86,"pbr":null,"per":null,"roa":-0.12694696775961983,"roe":-0.16476133652478325,"revenue":2605646934.0,"market_cap":null,"net_income":-5021294316.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.0989477813113417,"total_assets":39554267460.0,"total_equity":30476168875.0,"profit_margin":-1.9270816204909518,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5229123409.0,"operating_margin":-2.006842654224312},{"eps":-107.91,"pbr":null,"per":null,"roa":-0.15962454279800972,"roe":-0.20776760122137514,"revenue":1203638020.0,"market_cap":null,"net_income":-7335897411.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.14601043343579326,"total_assets":45957202335.0,"total_equity":35308187455.0,"profit_margin":-6.094770428571207,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-7602647033.0,"operating_margin":-6.316389900179457},{"eps":-69.33,"pbr":null,"per":null,"roa":-0.09245672369003088,"roe":-0.1094648088902056,"revenue":928979561.0,"market_cap":null,"net_income":-4713301814.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.06046915385256792,"total_assets":50978464582.0,"total_equity":43057690063.0,"profit_margin":-5.073633491921358,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5025385838.0,"operating_margin":-5.409576323283607}],"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":"에스티큐브","phase":"above-fold","symbol_resolved":true}