{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:52:02.008767+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":17.5,"direction":"higher_better","percentile":68},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":465.2,"direction":"higher_better","percentile":97}],"summary":"매출 +17.5%","percentile":82},"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":29.1,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.8,"direction":"higher_better","percentile":36}],"summary":"RSI 29","percentile":32},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -469원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -469, PBR 0.79x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":8.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-27.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.04,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.29,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.3,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.0x, 순차입금비율 -0.3x","percentile":64}},"signals":[],"summary":"아이텍(119830)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1515.45억. 현재가 5,710원, 전일 대비 -1.0%, 30일 -7.8%. ROE 1.4%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 1287.00, 기관 순매수 465.00.","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":["RSI 29 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 17% 성장"],"portfolio":null,"technical":{"macd":-86.66148415408679,"grade":"C","trend":"하락","atr_14":481.42857142857144,"rsi_14":29.14979757085021,"sma_20":6326.5,"sma_60":6173.25,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 29.1로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-86.66)가 시그널선(-4.63)을 하회합니다(데드크로스). SMA20 6326, SMA60 6173 — 혼조세입니다. 볼린저밴드 5746~6907 (현재 위치 -3%).","bb_lower":5746.456036148983,"bb_upper":6906.543963851017,"macd_signal":-4.633128168611705},"change_pct":-0.35,"chart_data":[{"date":"2024-10-23","open":5450,"high":5600,"low":5410,"close":5530,"volume":46557,"rsi_14":42.4,"sma_20":5733.0,"sma_60":6174.83,"sma_120":6783.75},{"date":"2024-10-24","open":5530,"high":5590,"low":5400,"close":5450,"volume":47094,"rsi_14":32.2,"sma_20":5730.5,"sma_60":6144.17,"sma_120":6765.42},{"date":"2024-10-25","open":5450,"high":5500,"low":5350,"close":5470,"volume":76460,"rsi_14":32.2,"sma_20":5728.5,"sma_60":6115.17,"sma_120":6748.58},{"date":"2024-10-28","open":5400,"high":5520,"low":5380,"close":5420,"volume":77924,"rsi_14":21.3,"sma_20":5731.0,"sma_60":6084.5,"sma_120":6731.0},{"date":"2024-10-29","open":5370,"high":5470,"low":5350,"close":5460,"volume":62336,"rsi_14":24.55,"sma_20":5725.5,"sma_60":6054.0,"sma_120":6713.25},{"date":"2024-10-30","open":5480,"high":5480,"low":5380,"close":5450,"volume":50479,"rsi_14":32.93,"sma_20":5715.0,"sma_60":6019.0,"sma_120":6694.92},{"date":"2024-10-31","open":5400,"high":5580,"low":5360,"close":5570,"volume":75175,"rsi_14":40.86,"sma_20":5707.5,"sma_60":5989.83,"sma_120":6677.5},{"date":"2024-11-01","open":5470,"high":5620,"low":5360,"close":5470,"volume":83911,"rsi_14":29.35,"sma_20":5687.5,"sma_60":5957.17,"sma_120":6658.92},{"date":"2024-11-04","open":5460,"high":5580,"low":5360,"close":5570,"volume":70743,"rsi_14":35.0,"sma_20":5671.5,"sma_60":5927.5,"sma_120":6637.67},{"date":"2024-11-05","open":5520,"high":5620,"low":5490,"close":5560,"volume":46397,"rsi_14":34.65,"sma_20":5647.5,"sma_60":5904.33,"sma_120":6617.67},{"date":"2024-11-06","open":5560,"high":5620,"low":5370,"close":5450,"volume":126392,"rsi_14":30.0,"sma_20":5619.0,"sma_60":5895.5,"sma_120":6595.92},{"date":"2024-11-07","open":5430,"high":5530,"low":5400,"close":5490,"volume":52345,"rsi_14":33.64,"sma_20":5607.0,"sma_60":5878.17,"sma_120":6574.42},{"date":"2024-11-08","open":5540,"high":5600,"low":5470,"close":5520,"volume":46239,"rsi_14":40.82,"sma_20":5596.0,"sma_60":5858.17,"sma_120":6554.17},{"date":"2024-11-11","open":5520,"high":5550,"low":5200,"close":5200,"volume":161637,"rsi_14":37.04,"sma_20":5563.5,"sma_60":5836.0,"sma_120":6530.92},{"date":"2024-11-12","open":5220,"high":5290,"low":5010,"close":5200,"volume":237541,"rsi_14":33.98,"sma_20":5530.0,"sma_60":5811.17,"sma_120":6507.5},{"date":"2024-11-13","open":5200,"high":5250,"low":4995,"close":5050,"volume":121766,"rsi_14":31.82,"sma_20":5489.0,"sma_60":5783.33,"sma_120":6484.67},{"date":"2024-11-14","open":5030,"high":5190,"low":4530,"close":4990,"volume":271338,"rsi_14":28.95,"sma_20":5444.0,"sma_60":5757.0,"sma_120":6462.17},{"date":"2024-11-15","open":4900,"high":5190,"low":4800,"close":5190,"volume":190018,"rsi_14":41.09,"sma_20":5411.0,"sma_60":5733.5,"sma_120":6441.92},{"date":"2024-11-18","open":5210,"high":5330,"low":5030,"close":5110,"volume":186709,"rsi_14":36.84,"sma_20":5381.5,"sma_60":5710.33,"sma_120":6421.92},{"date":"2024-11-19","open":5110,"high":5190,"low":5070,"close":5120,"volume":78030,"rsi_14":37.59,"sma_20":5363.5,"sma_60":5687.67,"sma_120":6402.25},{"date":"2024-11-20","open":5120,"high":5140,"low":4800,"close":4980,"volume":144465,"rsi_14":28.15,"sma_20":5336.0,"sma_60":5659.83,"sma_120":6381.08},{"date":"2024-11-21","open":5070,"high":5140,"low":4910,"close":4960,"volume":107074,"rsi_14":29.92,"sma_20":5311.5,"sma_60":5632.0,"sma_120":6361.0},{"date":"2024-11-22","open":4960,"high":4990,"low":4835,"close":4910,"volume":98693,"rsi_14":22.95,"sma_20":5283.5,"sma_60":5607.33,"sma_120":6340.5},{"date":"2024-11-25","open":4955,"high":5180,"low":4910,"close":5100,"volume":118053,"rsi_14":33.57,"sma_20":5267.5,"sma_60":5588.5,"sma_120":6322.92},{"date":"2024-11-26","open":5050,"high":5130,"low":4995,"close":5050,"volume":64025,"rsi_14":35.07,"sma_20":5247.0,"sma_60":5569.83,"sma_120":6306.58},{"date":"2024-11-27","open":5100,"high":5380,"low":5000,"close":5020,"volume":186081,"rsi_14":32.33,"sma_20":5225.5,"sma_60":5550.0,"sma_120":6289.42},{"date":"2024-11-28","open":5040,"high":5290,"low":4995,"close":5020,"volume":153808,"rsi_14":30.77,"sma_20":5198.0,"sma_60":5532.67,"sma_120":6268.33},{"date":"2024-11-29","open":5130,"high":5130,"low":4915,"close":4915,"volume":94025,"rsi_14":36.87,"sma_20":5170.25,"sma_60":5515.58,"sma_120":6247.12},{"date":"2024-12-02","open":4930,"high":5020,"low":4655,"close":4725,"volume":182271,"rsi_14":31.37,"sma_20":5128.0,"sma_60":5494.83,"sma_120":6227.08},{"date":"2024-12-03","open":4680,"high":5300,"low":4610,"close":5180,"volume":395569,"rsi_14":54.11,"sma_20":5109.0,"sma_60":5481.67,"sma_120":6210.58},{"date":"2024-12-04","open":5050,"high":5240,"low":4925,"close":5070,"volume":161466,"rsi_14":52.45,"sma_20":5090.0,"sma_60":5466.67,"sma_120":6192.17},{"date":"2024-12-05","open":5080,"high":5150,"low":4805,"close":4840,"volume":124473,"rsi_14":39.46,"sma_20":5057.5,"sma_60":5452.67,"sma_120":6171.75},{"date":"2024-12-06","open":4840,"high":4915,"low":4450,"close":4835,"volume":393444,"rsi_14":41.32,"sma_20":5023.25,"sma_60":5439.25,"sma_120":6150.79},{"date":"2024-12-09","open":4725,"high":4835,"low":4550,"close":4790,"volume":148284,"rsi_14":39.81,"sma_20":5002.75,"sma_60":5423.25,"sma_120":6129.88},{"date":"2024-12-10","open":4670,"high":4905,"low":4670,"close":4880,"volume":51451,"rsi_14":46.82,"sma_20":4986.75,"sma_60":5406.42,"sma_120":6109.12},{"date":"2024-12-11","open":4880,"high":5190,"low":4810,"close":5070,"volume":88682,"rsi_14":53.16,"sma_20":4987.75,"sma_60":5394.92,"sma_120":6087.54},{"date":"2024-12-12","open":5130,"high":5190,"low":5040,"close":5060,"volume":59325,"rsi_14":54.41,"sma_20":4991.25,"sma_60":5383.58,"sma_120":6067.79},{"date":"2024-12-13","open":5060,"high":5360,"low":5030,"close":5340,"volume":183048,"rsi_14":56.7,"sma_20":4998.75,"sma_60":5377.75,"sma_120":6049.71},{"date":"2024-12-16","open":5330,"high":5370,"low":5300,"close":5360,"volume":58838,"rsi_14":58.81,"sma_20":5011.25,"sma_60":5372.25,"sma_120":6030.12},{"date":"2024-12-17","open":5410,"high":5490,"low":5200,"close":5200,"volume":103459,"rsi_14":54.76,"sma_20":5015.25,"sma_60":5367.42,"sma_120":6009.88},{"date":"2024-12-18","open":5170,"high":5300,"low":5120,"close":5230,"volume":95579,"rsi_14":55.47,"sma_20":5027.75,"sma_60":5365.58,"sma_120":5992.62},{"date":"2024-12-19","open":5110,"high":5290,"low":5030,"close":5290,"volume":59416,"rsi_14":60.0,"sma_20":5044.25,"sma_60":5362.08,"sma_120":5976.29},{"date":"2024-12-20","open":5320,"high":5440,"low":5140,"close":5350,"volume":52487,"rsi_14":67.91,"sma_20":5066.25,"sma_60":5359.42,"sma_120":5960.29},{"date":"2024-12-23","open":5310,"high":5530,"low":5310,"close":5420,"volume":105784,"rsi_14":58.82,"sma_20":5082.25,"sma_60":5360.25,"sma_120":5945.04},{"date":"2024-12-24","open":5420,"high":5530,"low":5350,"close":5380,"volume":80752,"rsi_14":62.02,"sma_20":5098.75,"sma_60":5357.08,"sma_120":5929.46},{"date":"2024-12-26","open":5380,"high":5380,"low":5220,"close":5300,"volume":56758,"rsi_14":70.18,"sma_20":5112.75,"sma_60":5351.08,"sma_120":5913.21},{"date":"2024-12-27","open":5300,"high":5350,"low":5180,"close":5220,"volume":45831,"rsi_14":65.84,"sma_20":5122.75,"sma_60":5342.75,"sma_120":5896.88},{"date":"2024-12-30","open":5160,"high":5310,"low":5120,"close":5290,"volume":33351,"rsi_14":70.16,"sma_20":5141.5,"sma_60":5333.08,"sma_120":5881.38},{"date":"2025-01-02","open":5300,"high":5400,"low":5290,"close":5370,"volume":54763,"rsi_14":69.92,"sma_20":5173.75,"sma_60":5324.42,"sma_120":5867.12},{"date":"2025-01-03","open":5390,"high":5470,"low":5320,"close":5450,"volume":94658,"rsi_14":66.96,"sma_20":5187.25,"sma_60":5314.58,"sma_120":5853.04},{"date":"2025-01-06","open":5460,"high":5560,"low":5460,"close":5530,"volume":70429,"rsi_14":69.75,"sma_20":5210.25,"sma_60":5306.42,"sma_120":5839.12},{"date":"2025-01-07","open":5520,"high":5680,"low":5510,"close":5670,"volume":65486,"rsi_14":65.71,"sma_20":5251.75,"sma_60":5305.42,"sma_120":5826.46},{"date":"2025-01-08","open":5620,"high":6180,"low":5600,"close":5790,"volume":384461,"rsi_14":68.7,"sma_20":5299.5,"sma_60":5306.25,"sma_120":5815.79},{"date":"2025-01-09","open":5790,"high":5890,"low":5650,"close":5760,"volume":99919,"rsi_14":77.45,"sma_20":5348.0,"sma_60":5304.75,"sma_120":5805.29},{"date":"2025-01-10","open":5780,"high":5800,"low":5610,"close":5770,"volume":85156,"rsi_14":77.0,"sma_20":5392.5,"sma_60":5303.08,"sma_120":5795.21},{"date":"2025-01-13","open":5780,"high":5790,"low":5640,"close":5700,"volume":34042,"rsi_14":70.3,"sma_20":5424.0,"sma_60":5300.25,"sma_120":5783.46},{"date":"2025-01-14","open":5670,"high":5750,"low":5600,"close":5610,"volume":49265,"rsi_14":62.5,"sma_20":5451.5,"sma_60":5295.58,"sma_120":5771.38},{"date":"2025-01-15","open":5660,"high":5670,"low":5500,"close":5540,"volume":54422,"rsi_14":55.77,"sma_20":5461.5,"sma_60":5290.42,"sma_120":5760.46},{"date":"2025-01-16","open":5560,"high":5620,"low":5480,"close":5480,"volume":50250,"rsi_14":54.72,"sma_20":5467.5,"sma_60":5286.75,"sma_120":5751.21},{"date":"2025-01-17","open":5480,"high":5540,"low":5440,"close":5510,"volume":48114,"rsi_14":60.4,"sma_20":5483.0,"sma_60":5287.25,"sma_120":5742.04},{"date":"2025-01-20","open":5510,"high":5550,"low":5400,"close":5420,"volume":54159,"rsi_14":59.8,"sma_20":5492.5,"sma_60":5285.42,"sma_120":5730.12},{"date":"2025-01-21","open":5470,"high":5560,"low":5400,"close":5470,"volume":88987,"rsi_14":59.0,"sma_20":5501.5,"sma_60":5285.75,"sma_120":5714.96},{"date":"2025-01-22","open":5590,"high":5590,"low":5410,"close":5520,"volume":67173,"rsi_14":57.73,"sma_20":5510.0,"sma_60":5286.58,"sma_120":5700.88},{"date":"2025-01-23","open":5530,"high":5640,"low":5490,"close":5600,"volume":93791,"rsi_14":57.73,"sma_20":5519.0,"sma_60":5289.58,"sma_120":5687.04},{"date":"2025-01-24","open":5580,"high":5640,"low":5480,"close":5550,"volume":81864,"rsi_14":51.06,"sma_20":5527.5,"sma_60":5291.08,"sma_120":5672.54},{"date":"2025-01-31","open":5550,"high":5550,"low":5330,"close":5430,"volume":53067,"rsi_14":36.96,"sma_20":5534.0,"sma_60":5290.75,"sma_120":5654.88},{"date":"2025-02-03","open":5330,"high":5440,"low":5260,"close":5270,"volume":77006,"rsi_14":22.92,"sma_20":5536.5,"sma_60":5285.75,"sma_120":5637.79},{"date":"2025-02-04","open":5270,"high":5470,"low":5270,"close":5320,"volume":23863,"rsi_14":27.55,"sma_20":5538.0,"sma_60":5283.25,"sma_120":5620.21},{"date":"2025-02-05","open":5410,"high":5420,"low":5290,"close":5410,"volume":34034,"rsi_14":33.02,"sma_20":5540.0,"sma_60":5280.58,"sma_120":5604.04},{"date":"2025-02-06","open":5410,"high":5480,"low":5330,"close":5400,"volume":27342,"rsi_14":35.0,"sma_20":5537.5,"sma_60":5277.92,"sma_120":5591.12},{"date":"2025-02-07","open":5430,"high":5480,"low":5260,"close":5450,"volume":40984,"rsi_14":41.67,"sma_20":5533.5,"sma_60":5277.92,"sma_120":5586.71},{"date":"2025-02-10","open":5440,"high":5510,"low":5250,"close":5480,"volume":71664,"rsi_14":46.74,"sma_20":5524.0,"sma_60":5277.75,"sma_120":5577.96},{"date":"2025-02-11","open":5480,"high":5590,"low":5450,"close":5520,"volume":36263,"rsi_14":52.22,"sma_20":5510.5,"sma_60":5277.75,"sma_120":5567.96},{"date":"2025-02-12","open":5500,"high":5500,"low":5270,"close":5370,"volume":65647,"rsi_14":43.14,"sma_20":5491.0,"sma_60":5280.58,"sma_120":5558.29},{"date":"2025-02-13","open":5370,"high":5440,"low":5250,"close":5370,"volume":87504,"rsi_14":47.31,"sma_20":5471.0,"sma_60":5283.42,"sma_120":5547.29},{"date":"2025-02-14","open":5410,"high":6290,"low":5380,"close":5560,"volume":7510055,"rsi_14":54.21,"sma_20":5464.0,"sma_60":5291.92,"sma_120":5537.62},{"date":"2025-02-17","open":5640,"high":5930,"low":5620,"close":5800,"volume":559124,"rsi_14":61.11,"sma_20":5473.5,"sma_60":5305.42,"sma_120":5531.21},{"date":"2025-02-18","open":5810,"high":6250,"low":5760,"close":6240,"volume":637319,"rsi_14":69.75,"sma_20":5508.5,"sma_60":5322.92,"sma_120":5528.21},{"date":"2025-02-19","open":6210,"high":6220,"low":5960,"close":6090,"volume":262131,"rsi_14":65.7,"sma_20":5539.0,"sma_60":5339.25,"sma_120":5524.79},{"date":"2025-02-20","open":6040,"high":6110,"low":5970,"close":6060,"volume":129378,"rsi_14":69.33,"sma_20":5566.5,"sma_60":5354.92,"sma_120":5521.29},{"date":"2025-02-21","open":6050,"high":6140,"low":5930,"close":6100,"volume":123324,"rsi_14":77.48,"sma_20":5600.5,"sma_60":5373.58,"sma_120":5516.71},{"date":"2025-02-24","open":6190,"high":6190,"low":5930,"close":5950,"volume":91522,"rsi_14":69.57,"sma_20":5624.5,"sma_60":5390.08,"sma_120":5511.04},{"date":"2025-02-25","open":5930,"high":6000,"low":5840,"close":5850,"volume":49526,"rsi_14":63.58,"sma_20":5641.0,"sma_60":5405.75,"sma_120":5506.54},{"date":"2025-02-26","open":5870,"high":5950,"low":5780,"close":5910,"volume":71781,"rsi_14":65.27,"sma_20":5656.5,"sma_60":5419.25,"sma_120":5503.88},{"date":"2025-02-27","open":5940,"high":6030,"low":5880,"close":5980,"volume":59018,"rsi_14":65.68,"sma_20":5678.0,"sma_60":5434.75,"sma_120":5502.29},{"date":"2025-02-28","open":5970,"high":5970,"low":5740,"close":5790,"volume":68221,"rsi_14":58.38,"sma_20":5696.0,"sma_60":5447.58,"sma_120":5498.79},{"date":"2025-03-04","open":5710,"high":5770,"low":5540,"close":5600,"volume":114708,"rsi_14":52.0,"sma_20":5712.5,"sma_60":5457.25,"sma_120":5494.96},{"date":"2025-03-05","open":5570,"high":5790,"low":5570,"close":5740,"volume":40163,"rsi_14":59.3,"sma_20":5733.5,"sma_60":5471.0,"sma_120":5493.29},{"date":"2025-03-06","open":5700,"high":5740,"low":5560,"close":5600,"volume":89146,"rsi_14":55.4,"sma_20":5743.0,"sma_60":5485.58,"sma_120":5490.21},{"date":"2025-03-07","open":5590,"high":5690,"low":5400,"close":5560,"volume":72095,"rsi_14":50.0,"sma_20":5751.0,"sma_60":5491.92,"sma_120":5486.79},{"date":"2025-03-10","open":5510,"high":5840,"low":5500,"close":5830,"volume":106500,"rsi_14":50.75,"sma_20":5770.0,"sma_60":5504.58,"sma_120":5485.62},{"date":"2025-03-11","open":5650,"high":6090,"low":5650,"close":5990,"volume":150287,"rsi_14":42.77,"sma_20":5795.5,"sma_60":5523.75,"sma_120":5488.21},{"date":"2025-03-12","open":6000,"high":6130,"low":5940,"close":6100,"volume":108422,"rsi_14":50.3,"sma_20":5824.5,"sma_60":5544.83,"sma_120":5492.04},{"date":"2025-03-13","open":6110,"high":6290,"low":6090,"close":6140,"volume":160087,"rsi_14":52.35,"sma_20":5863.0,"sma_60":5567.33,"sma_120":5495.29},{"date":"2025-03-14","open":6140,"high":6280,"low":6140,"close":6170,"volume":131937,"rsi_14":52.07,"sma_20":5903.0,"sma_60":5588.83,"sma_120":5497.62},{"date":"2025-03-17","open":6140,"high":6240,"low":6100,"close":6100,"volume":56507,"rsi_14":54.66,"sma_20":5930.0,"sma_60":5606.0,"sma_120":5500.46},{"date":"2025-03-18","open":6110,"high":6150,"low":5950,"close":6100,"volume":70209,"rsi_14":58.28,"sma_20":5945.0,"sma_60":5623.33,"sma_120":5503.46},{"date":"2025-03-19","open":6310,"high":6360,"low":6090,"close":6320,"volume":353422,"rsi_14":62.28,"sma_20":5949.0,"sma_60":5639.67,"sma_120":5508.71},{"date":"2025-03-20","open":6310,"high":6500,"low":6150,"close":6200,"volume":174560,"rsi_14":56.4,"sma_20":5954.5,"sma_60":5653.67,"sma_120":5512.96},{"date":"2025-03-21","open":6260,"high":6350,"low":6170,"close":6300,"volume":71642,"rsi_14":65.64,"sma_20":5966.5,"sma_60":5672.0,"sma_120":5519.71},{"date":"2025-03-24","open":6340,"high":6340,"low":6170,"close":6180,"volume":106563,"rsi_14":68.59,"sma_20":5970.5,"sma_60":5687.83,"sma_120":5526.71},{"date":"2025-03-25","open":6180,"high":6180,"low":6000,"close":6040,"volume":108154,"rsi_14":59.62,"sma_20":5975.0,"sma_60":5700.33,"sma_120":5531.21},{"date":"2025-03-26","open":6010,"high":6090,"low":5940,"close":6000,"volume":46362,"rsi_14":63.7,"sma_20":5982.5,"sma_60":5711.17,"sma_120":5535.29},{"date":"2025-03-27","open":6000,"high":6030,"low":5800,"close":5840,"volume":157716,"rsi_14":58.86,"sma_20":5979.0,"sma_60":5718.17,"sma_120":5539.21},{"date":"2025-03-28","open":5840,"high":5960,"low":5710,"close":5960,"volume":85272,"rsi_14":54.55,"sma_20":5978.0,"sma_60":5727.83,"sma_120":5542.46},{"date":"2025-03-31","open":5940,"high":5990,"low":5740,"close":5760,"volume":305403,"rsi_14":42.18,"sma_20":5976.5,"sma_60":5735.5,"sma_120":5543.29},{"date":"2025-04-01","open":5740,"high":5900,"low":5690,"close":5700,"volume":111948,"rsi_14":35.92,"sma_20":5981.5,"sma_60":5743.5,"sma_120":5543.12},{"date":"2025-04-02","open":5740,"high":5760,"low":5140,"close":5390,"volume":630050,"rsi_14":27.81,"sma_20":5964.0,"sma_60":5745.17,"sma_120":5539.12},{"date":"2025-04-03","open":5290,"high":5470,"low":5160,"close":5330,"volume":102180,"rsi_14":25.58,"sma_20":5950.5,"sma_60":5744.5,"sma_120":5534.46},{"date":"2025-04-04","open":5220,"high":5490,"low":5220,"close":5430,"volume":78866,"rsi_14":30.86,"sma_20":5944.0,"sma_60":5744.17,"sma_120":5529.38},{"date":"2025-04-07","open":5370,"high":5370,"low":5060,"close":5060,"volume":93911,"rsi_14":25.47,"sma_20":5905.5,"sma_60":5736.33,"sma_120":5521.38},{"date":"2025-04-08","open":5260,"high":5310,"low":5100,"close":5260,"volume":114453,"rsi_14":24.76,"sma_20":5869.0,"sma_60":5729.5,"sma_120":5517.46},{"date":"2025-04-09","open":5110,"high":5250,"low":4995,"close":5050,"volume":165746,"rsi_14":23.74,"sma_20":5816.5,"sma_60":5717.17,"sma_120":5511.71},{"date":"2025-04-10","open":5330,"high":5360,"low":5200,"close":5350,"volume":103396,"rsi_14":30.13,"sma_20":5777.0,"sma_60":5710.33,"sma_120":5507.54},{"date":"2025-04-11","open":5290,"high":5490,"low":5280,"close":5490,"volume":55993,"rsi_14":35.68,"sma_20":5743.0,"sma_60":5705.67,"sma_120":5504.38},{"date":"2025-04-14","open":5510,"high":5610,"low":5480,"close":5570,"volume":83151,"rsi_14":40.0,"sma_20":5716.5,"sma_60":5703.5,"sma_120":5501.88},{"date":"2025-04-15","open":5620,"high":5620,"low":5400,"close":5530,"volume":68276,"rsi_14":40.0,"sma_20":5688.0,"sma_60":5702.17,"sma_120":5498.88},{"date":"2025-04-16","open":5500,"high":5540,"low":5240,"close":5250,"volume":115334,"rsi_14":38.06,"sma_20":5634.5,"sma_60":5697.33,"sma_120":5493.88},{"date":"2025-04-17","open":5240,"high":5570,"low":5240,"close":5500,"volume":139395,"rsi_14":41.15,"sma_20":5599.5,"sma_60":5697.67,"sma_120":5492.21},{"date":"2025-04-18","open":5500,"high":5580,"low":5370,"close":5550,"volume":107097,"rsi_14":45.71,"sma_20":5562.0,"sma_60":5698.33,"sma_120":5492.79},{"date":"2025-04-21","open":5550,"high":6290,"low":5450,"close":6270,"volume":1135268,"rsi_14":59.16,"sma_20":5566.5,"sma_60":5712.5,"sma_120":5498.96},{"date":"2025-04-22","open":6500,"high":6510,"low":5870,"close":6000,"volume":1004339,"rsi_14":59.93,"sma_20":5564.5,"sma_60":5721.33,"sma_120":5503.54},{"date":"2025-04-23","open":6000,"high":6060,"low":5810,"close":5890,"volume":328206,"rsi_14":58.97,"sma_20":5559.0,"sma_60":5727.5,"sma_120":5507.04},{"date":"2025-04-24","open":5860,"high":6000,"low":5740,"close":5770,"volume":166792,"rsi_14":55.41,"sma_20":5555.5,"sma_60":5730.33,"sma_120":5509.96},{"date":"2025-04-25","open":5790,"high":5900,"low":5780,"close":5840,"volume":86329,"rsi_14":63.73,"sma_20":5549.5,"sma_60":5735.17,"sma_120":5513.12},{"date":"2025-04-28","open":5870,"high":5870,"low":5640,"close":5640,"volume":112219,"rsi_14":56.69,"sma_20":5543.5,"sma_60":5738.67,"sma_120":5514.71},{"date":"2025-04-29","open":5640,"high":5760,"low":5620,"close":5700,"volume":102989,"rsi_14":62.08,"sma_20":5543.5,"sma_60":5745.83,"sma_120":5515.79},{"date":"2025-04-30","open":5670,"high":5760,"low":5580,"close":5760,"volume":149710,"rsi_14":58.37,"sma_20":5562.0,"sma_60":5753.17,"sma_120":5518.21},{"date":"2025-05-02","open":5810,"high":5850,"low":5660,"close":5660,"volume":99705,"rsi_14":53.53,"sma_20":5578.5,"sma_60":5757.33,"sma_120":5518.96},{"date":"2025-05-07","open":5690,"high":5750,"low":5660,"close":5740,"volume":47595,"rsi_14":53.53,"sma_20":5594.0,"sma_60":5763.0,"sma_120":5520.46},{"date":"2025-05-08","open":5710,"high":5820,"low":5690,"close":5810,"volume":139459,"rsi_14":55.74,"sma_20":5631.5,"sma_60":5769.0,"sma_120":5523.46},{"date":"2025-05-09","open":5800,"high":5950,"low":5730,"close":5900,"volume":166363,"rsi_14":64.44,"sma_20":5663.5,"sma_60":5776.0,"sma_120":5526.88},{"date":"2025-05-12","open":5960,"high":5990,"low":5850,"close":5920,"volume":134747,"rsi_14":60.4,"sma_20":5707.0,"sma_60":5782.67,"sma_120":5530.21},{"date":"2025-05-13","open":5950,"high":5970,"low":5790,"close":5790,"volume":106072,"rsi_14":55.71,"sma_20":5729.0,"sma_60":5789.67,"sma_120":5535.12},{"date":"2025-05-14","open":5880,"high":6040,"low":5880,"close":5920,"volume":192211,"rsi_14":38.41,"sma_20":5750.5,"sma_60":5798.83,"sma_120":5541.12},{"date":"2025-05-15","open":5920,"high":5940,"low":5650,"close":5690,"volume":134765,"rsi_14":39.46,"sma_20":5756.5,"sma_60":5801.0,"sma_120":5546.46},{"date":"2025-05-16","open":5690,"high":5720,"low":5510,"close":5510,"volume":121455,"rsi_14":37.66,"sma_20":5755.5,"sma_60":5796.17,"sma_120":5550.79},{"date":"2025-05-19","open":5580,"high":5660,"low":5550,"close":5560,"volume":163708,"rsi_14":42.86,"sma_20":5771.0,"sma_60":5784.83,"sma_120":5553.88},{"date":"2025-05-20","open":5650,"high":5960,"low":5640,"close":5800,"volume":295350,"rsi_14":48.78,"sma_20":5786.0,"sma_60":5780.0,"sma_120":5559.62},{"date":"2025-05-21","open":5800,"high":5900,"low":5750,"close":5820,"volume":97929,"rsi_14":56.16,"sma_20":5799.5,"sma_60":5776.0,"sma_120":5565.46},{"date":"2025-05-22","open":5900,"high":5930,"low":5790,"close":5830,"volume":114709,"rsi_14":54.61,"sma_20":5777.5,"sma_60":5771.5,"sma_120":5572.54},{"date":"2025-05-23","open":5860,"high":5880,"low":5760,"close":5810,"volume":107963,"rsi_14":51.82,"sma_20":5768.0,"sma_60":5769.17,"sma_120":5579.62},{"date":"2025-05-26","open":5790,"high":5870,"low":5730,"close":5800,"volume":69601,"rsi_14":55.47,"sma_20":5763.5,"sma_60":5768.33,"sma_120":5587.04},{"date":"2025-05-27","open":5790,"high":5870,"low":5750,"close":5770,"volume":140942,"rsi_14":51.22,"sma_20":5763.5,"sma_60":5766.0,"sma_120":5592.62},{"date":"2025-05-28","open":6010,"high":6200,"low":5935,"close":5960,"volume":749780,"rsi_14":55.56,"sma_20":5769.5,"sma_60":5765.67,"sma_120":5600.21},{"date":"2025-05-29","open":6070,"high":6120,"low":5940,"close":6010,"volume":160848,"rsi_14":54.2,"sma_20":5788.0,"sma_60":5769.33,"sma_120":5608.46},{"date":"2025-05-30","open":6010,"high":6030,"low":5860,"close":5900,"volume":117713,"rsi_14":49.29,"sma_20":5798.0,"sma_60":5774.33,"sma_120":5615.79},{"date":"2025-06-02","open":5900,"high":5920,"low":5820,"close":5840,"volume":81461,"rsi_14":51.88,"sma_20":5802.0,"sma_60":5776.0,"sma_120":5623.5},{"date":"2025-06-04","open":5910,"high":6100,"low":5890,"close":6000,"volume":256898,"rsi_14":52.94,"sma_20":5819.0,"sma_60":5782.67,"sma_120":5634.12},{"date":"2025-06-05","open":6000,"high":6100,"low":5920,"close":5980,"volume":125597,"rsi_14":62.61,"sma_20":5831.0,"sma_60":5789.67,"sma_120":5640.79},{"date":"2025-06-09","open":6180,"high":6500,"low":6160,"close":6290,"volume":824239,"rsi_14":80.47,"sma_20":5855.0,"sma_60":5797.33,"sma_120":5650.96},{"date":"2025-06-10","open":6310,"high":6400,"low":6230,"close":6280,"volume":235148,"rsi_14":79.03,"sma_20":5874.0,"sma_60":5802.17,"sma_120":5662.96},{"date":"2025-06-11","open":6400,"high":6490,"low":6280,"close":6440,"volume":299805,"rsi_14":77.59,"sma_20":5900.0,"sma_60":5807.83,"sma_120":5676.33},{"date":"2025-06-12","open":6440,"high":6450,"low":6250,"close":6320,"volume":250357,"rsi_14":69.84,"sma_20":5926.5,"sma_60":5810.83,"sma_120":5689.08},{"date":"2025-06-13","open":6340,"high":6350,"low":6080,"close":6180,"volume":202849,"rsi_14":62.59,"sma_20":5939.5,"sma_60":5811.0,"sma_120":5699.92},{"date":"2025-06-16","open":6170,"high":6260,"low":6045,"close":6210,"volume":209348,"rsi_14":64.29,"sma_20":5965.5,"sma_60":5812.83,"sma_120":5709.42},{"date":"2025-06-17","open":6280,"high":6450,"low":6120,"close":6170,"volume":251678,"rsi_14":62.94,"sma_20":5998.5,"sma_60":5814.0,"sma_120":5718.67},{"date":"2025-06-18","open":6110,"high":6240,"low":6100,"close":6240,"volume":105891,"rsi_14":65.99,"sma_20":6032.5,"sma_60":5812.67,"sma_120":5726.17},{"date":"2025-06-19","open":6240,"high":6290,"low":6120,"close":6120,"volume":109802,"rsi_14":55.71,"sma_20":6048.5,"sma_60":5811.33,"sma_120":5732.5},{"date":"2025-06-20","open":6120,"high":6190,"low":6080,"close":6120,"volume":98509,"rsi_14":54.07,"sma_20":6063.5,"sma_60":5808.33,"sma_120":5740.17},{"date":"2025-06-23","open":6040,"high":6100,"low":5840,"close":5950,"volume":208448,"rsi_14":51.77,"sma_20":6069.5,"sma_60":5804.5,"sma_120":5746.17},{"date":"2025-06-24","open":6000,"high":6280,"low":6000,"close":6240,"volume":346772,"rsi_14":62.2,"sma_20":6091.0,"sma_60":5807.83,"sma_120":5754.08},{"date":"2025-06-25","open":6350,"high":6390,"low":6200,"close":6250,"volume":212884,"rsi_14":58.39,"sma_20":6113.5,"sma_60":5812.0,"sma_120":5761.58},{"date":"2025-06-26","open":6380,"high":6410,"low":6180,"close":6300,"volume":164768,"rsi_14":60.53,"sma_20":6140.0,"sma_60":5819.67,"sma_120":5768.92},{"date":"2025-06-27","open":6300,"high":6330,"low":6080,"close":6100,"volume":152096,"rsi_14":43.26,"sma_20":6147.0,"sma_60":5822.0,"sma_120":5774.92},{"date":"2025-06-30","open":6210,"high":6240,"low":6020,"close":6050,"volume":105539,"rsi_14":42.07,"sma_20":6149.0,"sma_60":5826.83,"sma_120":5781.17},{"date":"2025-07-01","open":6160,"high":6220,"low":6060,"close":6150,"volume":81465,"rsi_14":39.57,"sma_20":6161.5,"sma_60":5834.33,"sma_120":5788.92},{"date":"2025-07-02","open":6170,"high":6340,"low":6050,"close":6320,"volume":202107,"rsi_14":50.0,"sma_20":6185.5,"sma_60":5849.83,"sma_120":5797.5},{"date":"2025-07-03","open":6300,"high":6390,"low":6230,"close":6390,"volume":182507,"rsi_14":57.66,"sma_20":6205.0,"sma_60":5867.5,"sma_120":5806.0},{"date":"2025-07-04","open":6400,"high":6570,"low":6000,"close":6170,"volume":593973,"rsi_14":48.72,"sma_20":6214.5,"sma_60":5879.83,"sma_120":5812.0},{"date":"2025-07-07","open":6150,"high":6150,"low":5950,"close":5980,"volume":195071,"rsi_14":44.44,"sma_20":6199.0,"sma_60":5895.17,"sma_120":5815.75},{"date":"2025-07-08","open":5980,"high":6100,"low":5960,"close":6000,"volume":96146,"rsi_14":42.77,"sma_20":6185.0,"sma_60":5907.5,"sma_120":5818.5},{"date":"2025-07-09","open":6000,"high":6080,"low":5960,"close":6020,"volume":99388,"rsi_14":46.79,"sma_20":6164.0,"sma_60":5923.67,"sma_120":5820.42},{"date":"2025-07-10","open":6080,"high":6130,"low":6020,"close":6090,"volume":77651,"rsi_14":49.08,"sma_20":6152.5,"sma_60":5936.0,"sma_120":5823.17},{"date":"2025-07-11","open":6070,"high":6160,"low":6050,"close":6110,"volume":112292,"rsi_14":55.41,"sma_20":6149.0,"sma_60":5946.33,"sma_120":5826.0},{"date":"2025-07-14","open":6120,"high":6180,"low":6070,"close":6130,"volume":113628,"rsi_14":45.45,"sma_20":6145.0,"sma_60":5955.67,"sma_120":5829.58},{"date":"2025-07-15","open":6100,"high":6170,"low":6080,"close":6130,"volume":128027,"rsi_14":45.0,"sma_20":6143.0,"sma_60":5965.67,"sma_120":5833.92},{"date":"2025-07-16","open":6130,"high":6170,"low":6050,"close":6100,"volume":116917,"rsi_14":41.53,"sma_20":6136.0,"sma_60":5979.83,"sma_120":5838.58},{"date":"2025-07-17","open":6150,"high":6150,"low":6060,"close":6060,"volume":140332,"rsi_14":48.04,"sma_20":6133.0,"sma_60":5989.17,"sma_120":5843.42},{"date":"2025-07-18","open":6150,"high":6250,"low":6060,"close":6100,"volume":252020,"rsi_14":52.48,"sma_20":6132.0,"sma_60":5998.33,"sma_120":5848.33},{"date":"2025-07-21","open":6120,"high":6150,"low":6070,"close":6110,"volume":84926,"rsi_14":47.83,"sma_20":6140.0,"sma_60":5995.67,"sma_120":5854.08},{"date":"2025-07-22","open":6110,"high":6140,"low":5930,"close":6010,"volume":238972,"rsi_14":31.76,"sma_20":6128.5,"sma_60":5995.83,"sma_120":5858.58},{"date":"2025-07-23","open":5960,"high":6010,"low":5910,"close":6000,"volume":123499,"rsi_14":25.32,"sma_20":6116.0,"sma_60":5997.67,"sma_120":5862.58},{"date":"2025-07-24","open":6000,"high":6050,"low":5860,"close":5940,"volume":95464,"rsi_14":31.75,"sma_20":6098.0,"sma_60":6000.5,"sma_120":5865.42},{"date":"2025-07-25","open":5900,"high":5960,"low":5840,"close":5960,"volume":87884,"rsi_14":47.83,"sma_20":6091.0,"sma_60":6002.5,"sma_120":5868.83},{"date":"2025-07-28","open":5940,"high":6070,"low":5890,"close":6030,"volume":178762,"rsi_14":52.94,"sma_20":6090.0,"sma_60":6009.0,"sma_120":5873.83},{"date":"2025-07-29","open":6030,"high":6060,"low":5930,"close":6030,"volume":91260,"rsi_14":51.02,"sma_20":6084.0,"sma_60":6014.5,"sma_120":5880.17},{"date":"2025-07-30","open":6200,"high":6280,"low":6100,"close":6160,"volume":361960,"rsi_14":56.36,"sma_20":6076.0,"sma_60":6021.17,"sma_120":5887.17},{"date":"2025-07-31","open":6130,"high":6260,"low":6100,"close":6190,"volume":466812,"rsi_14":57.14,"sma_20":6066.0,"sma_60":6030.0,"sma_120":5893.67},{"date":"2025-08-01","open":6130,"high":6170,"low":6040,"close":6060,"volume":131054,"rsi_14":44.78,"sma_20":6060.5,"sma_60":6035.33,"sma_120":5899.17},{"date":"2025-08-04","open":6030,"high":6070,"low":5960,"close":6030,"volume":107465,"rsi_14":42.86,"sma_20":6063.0,"sma_60":6039.0,"sma_120":5904.0},{"date":"2025-08-05","open":6100,"high":6140,"low":6010,"close":6030,"volume":159375,"rsi_14":44.78,"sma_20":6064.5,"sma_60":6041.17,"sma_120":5908.58},{"date":"2025-08-06","open":6020,"high":6030,"low":5940,"close":6000,"volume":113595,"rsi_14":45.45,"sma_20":6063.5,"sma_60":6042.5,"sma_120":5912.58},{"date":"2025-08-07","open":6020,"high":6230,"low":6000,"close":6170,"volume":181536,"rsi_14":54.43,"sma_20":6067.5,"sma_60":6048.83,"sma_120":5919.25},{"date":"2025-08-08","open":6160,"high":6290,"low":6120,"close":6200,"volume":166204,"rsi_14":55.56,"sma_20":6072.0,"sma_60":6053.5,"sma_120":5926.17},{"date":"2025-08-11","open":6270,"high":6370,"low":6180,"close":6220,"volume":193657,"rsi_14":64.38,"sma_20":6076.5,"sma_60":6062.33,"sma_120":5931.67},{"date":"2025-08-12","open":6230,"high":6300,"low":6160,"close":6190,"volume":140557,"rsi_14":62.67,"sma_20":6079.5,"sma_60":6073.67,"sma_120":5934.92},{"date":"2025-08-13","open":6190,"high":6240,"low":6080,"close":6160,"volume":106300,"rsi_14":65.28,"sma_20":6082.5,"sma_60":6083.67,"sma_120":5934.25},{"date":"2025-08-14","open":6200,"high":6340,"low":6180,"close":6250,"volume":250967,"rsi_14":68.35,"sma_20":6092.0,"sma_60":6091.17,"sma_120":5935.58},{"date":"2025-08-18","open":6240,"high":6240,"low":6070,"close":6120,"volume":124948,"rsi_14":55.29,"sma_20":6093.0,"sma_60":6096.17,"sma_120":5936.08},{"date":"2025-08-19","open":6110,"high":6150,"low":6010,"close":6010,"volume":102756,"rsi_14":48.96,"sma_20":6088.0,"sma_60":6099.17,"sma_120":5935.33},{"date":"2025-08-20","open":5950,"high":5980,"low":5850,"close":5980,"volume":168521,"rsi_14":39.53,"sma_20":6086.5,"sma_60":6102.0,"sma_120":5935.58},{"date":"2025-08-21","open":5990,"high":6070,"low":5980,"close":6060,"volume":87954,"rsi_14":42.86,"sma_20":6089.5,"sma_60":6106.33,"sma_120":5937.33},{"date":"2025-08-22","open":6080,"high":6100,"low":5980,"close":6030,"volume":57134,"rsi_14":48.15,"sma_20":6094.0,"sma_60":6110.67,"sma_120":5938.33},{"date":"2025-08-25","open":6050,"high":6180,"low":6020,"close":6030,"volume":88963,"rsi_14":50.0,"sma_20":6097.5,"sma_60":6111.83,"sma_120":5938.75},{"date":"2025-08-26","open":6030,"high":6040,"low":5970,"close":6000,"volume":61803,"rsi_14":48.15,"sma_20":6096.0,"sma_60":6111.67,"sma_120":5940.5},{"date":"2025-08-27","open":6000,"high":6050,"low":5980,"close":6030,"volume":52274,"rsi_14":51.85,"sma_20":6096.0,"sma_60":6113.83,"sma_120":5944.08},{"date":"2025-08-28","open":6080,"high":6130,"low":6000,"close":6090,"volume":109233,"rsi_14":44.29,"sma_20":6092.5,"sma_60":6118.0,"sma_120":5947.0},{"date":"2025-08-29","open":6090,"high":6100,"low":6010,"close":6050,"volume":40888,"rsi_14":39.44,"sma_20":6085.5,"sma_60":6118.83,"sma_120":5950.75},{"date":"2025-09-01","open":5990,"high":5990,"low":5810,"close":5820,"volume":193586,"rsi_14":28.26,"sma_20":6073.5,"sma_60":6116.17,"sma_120":5952.92},{"date":"2025-09-02","open":5880,"high":5910,"low":5780,"close":5830,"volume":102209,"rsi_14":30.0,"sma_20":6063.5,"sma_60":6108.5,"sma_120":5952.92},{"date":"2025-09-03","open":5840,"high":5960,"low":5790,"close":5950,"volume":77719,"rsi_14":39.39,"sma_20":6059.5,"sma_60":6103.0,"sma_120":5952.58},{"date":"2025-09-04","open":6030,"high":6280,"low":5980,"close":6090,"volume":287303,"rsi_14":42.31,"sma_20":6064.0,"sma_60":6097.17,"sma_120":5952.5},{"date":"2025-09-05","open":6180,"high":6210,"low":6050,"close":6080,"volume":78849,"rsi_14":47.83,"sma_20":6059.5,"sma_60":6093.17,"sma_120":5952.0},{"date":"2025-09-08","open":6080,"high":6090,"low":5990,"close":6050,"volume":57122,"rsi_14":52.38,"sma_20":6052.0,"sma_60":6091.0,"sma_120":5951.0},{"date":"2025-09-09","open":6030,"high":6090,"low":5990,"close":6040,"volume":73571,"rsi_14":53.66,"sma_20":6043.0,"sma_60":6088.17,"sma_120":5950.5},{"date":"2025-09-10","open":6050,"high":6650,"low":6050,"close":6540,"volume":876861,"rsi_14":69.35,"sma_20":6060.5,"sma_60":6094.33,"sma_120":5954.17},{"date":"2025-09-11","open":6650,"high":7090,"low":6640,"close":7080,"volume":1378134,"rsi_14":80.0,"sma_20":6106.5,"sma_60":6108.33,"sma_120":5960.5},{"date":"2025-09-12","open":7160,"high":7190,"low":6590,"close":6660,"volume":879043,"rsi_14":64.52,"sma_20":6127.0,"sma_60":6117.33,"sma_120":5964.33},{"date":"2025-09-15","open":6730,"high":6730,"low":6360,"close":6600,"volume":455505,"rsi_14":63.64,"sma_20":6151.0,"sma_60":6125.33,"sma_120":5966.83},{"date":"2025-09-16","open":6580,"high":6620,"low":6400,"close":6480,"volume":300509,"rsi_14":59.83,"sma_20":6174.5,"sma_60":6134.17,"sma_120":5969.33},{"date":"2025-09-17","open":6450,"high":6460,"low":6310,"close":6380,"volume":243160,"rsi_14":56.22,"sma_20":6194.5,"sma_60":6136.5,"sma_120":5972.17},{"date":"2025-09-18","open":6430,"high":6580,"low":6311,"close":6490,"volume":252562,"rsi_14":59.5,"sma_20":6217.0,"sma_60":6140.83,"sma_120":5976.42},{"date":"2025-09-19","open":6900,"high":6930,"low":6460,"close":6510,"volume":628236,"rsi_14":65.75,"sma_20":6241.0,"sma_60":6144.33,"sma_120":5982.0},{"date":"2025-09-22","open":6520,"high":6570,"low":6460,"close":6480,"volume":202117,"rsi_14":64.71,"sma_20":6263.5,"sma_60":6150.67,"sma_120":5986.33},{"date":"2025-09-23","open":6520,"high":6550,"low":6390,"close":6420,"volume":237426,"rsi_14":60.93,"sma_20":6284.5,"sma_60":6156.83,"sma_120":5991.83},{"date":"2025-09-24","open":6410,"high":6460,"low":6240,"close":6350,"volume":213046,"rsi_14":56.25,"sma_20":6300.5,"sma_60":6160.17,"sma_120":5997.25},{"date":"2025-09-25","open":6400,"high":6420,"low":6140,"close":6190,"volume":291371,"rsi_14":52.47,"sma_20":6305.5,"sma_60":6158.0,"sma_120":6003.92},{"date":"2025-09-26","open":6150,"high":6240,"low":6010,"close":6020,"volume":177112,"rsi_14":49.37,"sma_20":6304.0,"sma_60":6151.83,"sma_120":6009.67},{"date":"2025-09-29","open":6060,"high":6080,"low":6000,"close":6020,"volume":102975,"rsi_14":49.58,"sma_20":6314.0,"sma_60":6149.33,"sma_120":6014.58},{"date":"2025-09-30","open":6030,"high":6140,"low":5990,"close":6100,"volume":105869,"rsi_14":38.66,"sma_20":6327.5,"sma_60":6151.33,"sma_120":6023.25},{"date":"2025-10-01","open":6110,"high":6140,"low":6020,"close":6020,"volume":92723,"rsi_14":14.19,"sma_20":6331.0,"sma_60":6151.67,"sma_120":6029.58},{"date":"2025-10-02","open":6080,"high":6220,"low":6060,"close":6100,"volume":274938,"rsi_14":25.44,"sma_20":6331.5,"sma_60":6153.0,"sma_120":6038.33},{"date":"2025-10-10","open":6200,"high":6260,"low":6160,"close":6220,"volume":240351,"rsi_14":34.17,"sma_20":6338.5,"sma_60":6155.17,"sma_120":6045.58},{"date":"2025-10-13","open":6050,"high":6170,"low":5990,"close":6130,"volume":207364,"rsi_14":35.04,"sma_20":6342.5,"sma_60":6155.5,"sma_120":6050.92},{"date":"2025-10-14","open":6160,"high":6190,"low":5900,"close":5960,"volume":311561,"rsi_14":33.06,"sma_20":6338.5,"sma_60":6152.67,"sma_120":6054.17},{"date":"2025-10-15","open":5990,"high":6100,"low":5960,"close":6090,"volume":122701,"rsi_14":33.06,"sma_20":6316.0,"sma_60":6152.0,"sma_120":6058.83},{"date":"2025-10-16","open":6090,"high":6090,"low":5920,"close":5930,"volume":204129,"rsi_14":29.29,"sma_20":6258.5,"sma_60":6149.17,"sma_120":6064.5},{"date":"2025-10-17","open":5930,"high":5950,"low":5820,"close":5900,"volume":205069,"rsi_14":29.29,"sma_20":6220.5,"sma_60":6146.5,"sma_120":6067.83},{"date":"2025-10-20","open":5870,"high":5970,"low":5810,"close":5910,"volume":120388,"rsi_14":31.11,"sma_20":6186.0,"sma_60":6143.33,"sma_120":6070.83},{"date":"2025-10-21","open":5910,"high":5960,"low":5850,"close":5880,"volume":166141,"rsi_14":32.06,"sma_20":6156.0,"sma_60":6139.5,"sma_120":6067.58},{"date":"2025-10-22","open":5850,"high":5850,"low":5710,"close":5830,"volume":141608,"rsi_14":35.0,"sma_20":6128.5,"sma_60":6136.5,"sma_120":6066.17},{"date":"2025-10-23","open":5830,"high":5870,"low":5760,"close":5780,"volume":97024,"rsi_14":38.89,"sma_20":6092.0,"sma_60":6132.83,"sma_120":6065.25},{"date":"2025-10-24","open":5790,"high":5980,"low":5780,"close":5860,"volume":145448,"rsi_14":43.1,"sma_20":6059.5,"sma_60":6131.5,"sma_120":6066.0},{"date":"2025-10-27","open":5980,"high":6130,"low":5850,"close":6130,"volume":242054,"rsi_14":51.11,"sma_20":6042.0,"sma_60":6134.33,"sma_120":6068.42},{"date":"2025-10-28","open":6080,"high":6340,"low":6050,"close":6160,"volume":235942,"rsi_14":55.38,"sma_20":6029.0,"sma_60":6136.5,"sma_120":6072.75},{"date":"2025-10-29","open":6150,"high":6230,"low":6090,"close":6130,"volume":150773,"rsi_14":51.2,"sma_20":6018.0,"sma_60":6138.17,"sma_120":6076.33},{"date":"2025-10-30","open":6150,"high":6200,"low":6070,"close":6140,"volume":153348,"rsi_14":46.49,"sma_20":6015.5,"sma_60":6137.83,"sma_120":6079.5},{"date":"2025-10-31","open":6140,"high":6170,"low":6040,"close":6080,"volume":61052,"rsi_14":47.75,"sma_20":6018.5,"sma_60":6136.0,"sma_120":6083.0},{"date":"2025-11-03","open":6080,"high":6090,"low":5920,"close":5940,"volume":167006,"rsi_14":49.07,"sma_20":6014.5,"sma_60":6134.0,"sma_120":6084.67},{"date":"2025-11-04","open":5940,"high":5950,"low":5840,"close":5890,"volume":132379,"rsi_14":40.0,"sma_20":6004.0,"sma_60":6131.67,"sma_120":6085.33},{"date":"2025-11-05","open":5890,"high":5890,"low":5540,"close":5730,"volume":212286,"rsi_14":40.0,"sma_20":5989.5,"sma_60":6126.67,"sma_120":6083.92},{"date":"2025-11-06","open":5770,"high":5890,"low":5660,"close":5820,"volume":150496,"rsi_14":46.23,"sma_20":5975.5,"sma_60":6123.67,"sma_120":6083.08},{"date":"2025-11-07","open":5750,"high":5860,"low":5580,"close":5650,"volume":149157,"rsi_14":39.34,"sma_20":5947.0,"sma_60":6115.0,"sma_120":6081.92},{"date":"2025-11-10","open":5690,"high":5750,"low":5510,"close":5670,"volume":62793,"rsi_14":41.32,"sma_20":5924.0,"sma_60":6106.17,"sma_120":6079.83},{"date":"2025-11-11","open":5740,"high":5770,"low":5610,"close":5650,"volume":84708,"rsi_14":42.37,"sma_20":5908.5,"sma_60":6096.67,"sma_120":6079.5},{"date":"2025-11-12","open":5660,"high":5750,"low":5580,"close":5720,"volume":115430,"rsi_14":47.5,"sma_20":5890.0,"sma_60":6088.83,"sma_120":6081.25},{"date":"2025-11-13","open":5720,"high":6040,"low":5720,"close":5860,"volume":308432,"rsi_14":50.0,"sma_20":5886.5,"sma_60":6083.83,"sma_120":6083.75},{"date":"2025-11-14","open":5730,"high":5760,"low":5610,"close":5650,"volume":128751,"rsi_14":30.0,"sma_20":5874.0,"sma_60":6073.83,"sma_120":6082.5},{"date":"2025-11-17","open":5650,"high":5740,"low":5520,"close":5670,"volume":116256,"rsi_14":29.41,"sma_20":5862.0,"sma_60":6066.33,"sma_120":6081.25},{"date":"2025-11-18","open":5600,"high":5690,"low":5380,"close":5430,"volume":120081,"rsi_14":25.0,"sma_20":5839.5,"sma_60":6056.67,"sma_120":6077.92},{"date":"2025-11-19","open":5410,"high":5430,"low":5160,"close":5250,"volume":136018,"rsi_14":21.66,"sma_20":5810.5,"sma_60":6044.5,"sma_120":6073.25},{"date":"2025-11-20","open":5300,"high":5350,"low":5230,"close":5270,"volume":79510,"rsi_14":23.53,"sma_20":5785.0,"sma_60":6031.33,"sma_120":6068.83},{"date":"2025-11-21","open":5110,"high":5400,"low":4990,"close":5290,"volume":134672,"rsi_14":26.95,"sma_20":5756.5,"sma_60":6019.0,"sma_120":6064.83},{"date":"2025-11-24","open":5290,"high":5320,"low":5100,"close":5260,"volume":127700,"rsi_14":27.34,"sma_20":5713.0,"sma_60":6006.17,"sma_120":6059.0},{"date":"2025-11-25","open":5370,"high":5540,"low":5180,"close":5280,"volume":205872,"rsi_14":32.0,"sma_20":5669.0,"sma_60":5994.17,"sma_120":6052.92},{"date":"2025-11-26","open":5410,"high":5410,"low":5250,"close":5330,"volume":153738,"rsi_14":29.75,"sma_20":5629.0,"sma_60":5982.5,"sma_120":6048.17},{"date":"2025-11-27","open":5330,"high":5370,"low":5200,"close":5280,"volume":102760,"rsi_14":33.03,"sma_20":5586.0,"sma_60":5969.0,"sma_120":6043.5},{"date":"2025-11-28","open":5240,"high":5400,"low":5210,"close":5380,"volume":92362,"rsi_14":37.61,"sma_20":5551.0,"sma_60":5957.83,"sma_120":6038.33},{"date":"2025-12-01","open":5370,"high":5500,"low":5350,"close":5380,"volume":79432,"rsi_14":38.26,"sma_20":5523.0,"sma_60":5950.5,"sma_120":6033.33},{"date":"2025-12-02","open":5380,"high":5400,"low":5270,"close":5380,"volume":80357,"rsi_14":34.26,"sma_20":5497.5,"sma_60":5943.0,"sma_120":6025.75},{"date":"2025-12-03","open":5350,"high":5450,"low":5340,"close":5400,"volume":30968,"rsi_14":26.04,"sma_20":5481.0,"sma_60":5933.83,"sma_120":6018.42},{"date":"2025-12-04","open":5360,"high":5400,"low":5310,"close":5320,"volume":59472,"rsi_14":30.12,"sma_20":5456.0,"sma_60":5921.0,"sma_120":6009.08},{"date":"2025-12-05","open":5350,"high":5350,"low":5250,"close":5310,"volume":65493,"rsi_14":28.05,"sma_20":5439.0,"sma_60":5908.17,"sma_120":6000.67},{"date":"2025-12-08","open":5300,"high":5310,"low":5200,"close":5270,"volume":65553,"rsi_14":37.1,"sma_20":5419.0,"sma_60":5895.17,"sma_120":5993.08},{"date":"2025-12-09","open":5270,"high":5290,"low":5210,"close":5280,"volume":38569,"rsi_14":53.33,"sma_20":5400.5,"sma_60":5882.5,"sma_120":5985.33},{"date":"2025-12-10","open":5280,"high":5300,"low":5200,"close":5270,"volume":63744,"rsi_14":50.0,"sma_20":5378.0,"sma_60":5861.33,"sma_120":5977.83},{"date":"2025-12-11","open":5270,"high":5340,"low":5230,"close":5320,"volume":43279,"rsi_14":53.19,"sma_20":5351.0,"sma_60":5832.0,"sma_120":5970.17},{"date":"2025-12-12","open":5320,"high":5330,"low":5230,"close":5260,"volume":67313,"rsi_14":50.0,"sma_20":5331.5,"sma_60":5808.67,"sma_120":5963.0},{"date":"2025-12-15","open":5170,"high":5360,"low":5120,"close":5320,"volume":85133,"rsi_14":53.7,"sma_20":5314.0,"sma_60":5787.33,"sma_120":5956.33},{"date":"2025-12-16","open":5280,"high":5310,"low":5190,"close":5300,"volume":93290,"rsi_14":47.06,"sma_20":5307.5,"sma_60":5767.67,"sma_120":5950.92},{"date":"2025-12-17","open":5280,"high":5340,"low":5250,"close":5290,"volume":53206,"rsi_14":51.06,"sma_20":5309.5,"sma_60":5749.5,"sma_120":5943.0},{"date":"2025-12-18","open":5280,"high":5280,"low":5180,"close":5230,"volume":81079,"rsi_14":32.56,"sma_20":5307.5,"sma_60":5728.17,"sma_120":5934.5},{"date":"2025-12-19","open":5230,"high":5240,"low":5100,"close":5230,"volume":111730,"rsi_14":32.56,"sma_20":5304.5,"sma_60":5706.83,"sma_120":5925.58},{"date":"2025-12-22","open":5240,"high":5320,"low":5230,"close":5290,"volume":95660,"rsi_14":40.82,"sma_20":5306.0,"sma_60":5687.0,"sma_120":5918.83},{"date":"2025-12-23","open":5290,"high":5310,"low":5190,"close":5190,"volume":114041,"rsi_14":31.58,"sma_20":5301.5,"sma_60":5666.5,"sma_120":5911.67},{"date":"2025-12-24","open":5200,"high":5250,"low":5120,"close":5190,"volume":96524,"rsi_14":36.73,"sma_20":5294.5,"sma_60":5647.17,"sma_120":5903.67},{"date":"2025-12-26","open":5200,"high":5300,"low":5160,"close":5280,"volume":81336,"rsi_14":47.37,"sma_20":5294.5,"sma_60":5632.0,"sma_120":5895.0},{"date":"2025-12-29","open":5300,"high":5390,"low":5230,"close":5370,"volume":95460,"rsi_14":58.06,"sma_20":5294.0,"sma_60":5621.17,"sma_120":5886.5},{"date":"2025-12-30","open":5370,"high":5710,"low":5370,"close":5570,"volume":339145,"rsi_14":67.9,"sma_20":5303.5,"sma_60":5613.67,"sma_120":5881.5},{"date":"2026-01-02","open":5580,"high":6060,"low":5580,"close":6040,"volume":346328,"rsi_14":80.31,"sma_20":5336.5,"sma_60":5612.67,"sma_120":5882.0},{"date":"2026-01-05","open":6190,"high":6190,"low":5690,"close":5940,"volume":361695,"rsi_14":73.48,"sma_20":5363.5,"sma_60":5611.33,"sma_120":5881.5},{"date":"2026-01-06","open":5900,"high":5990,"low":5820,"close":5960,"volume":130359,"rsi_14":77.34,"sma_20":5395.5,"sma_60":5609.0,"sma_120":5881.0},{"date":"2026-01-07","open":5960,"high":6140,"low":5920,"close":6060,"volume":346449,"rsi_14":78.03,"sma_20":5433.0,"sma_60":5606.33,"sma_120":5880.75},{"date":"2026-01-08","open":6060,"high":6150,"low":5920,"close":6080,"volume":170584,"rsi_14":79.55,"sma_20":5473.5,"sma_60":5605.5,"sma_120":5880.5},{"date":"2026-01-09","open":6170,"high":7080,"low":5880,"close":5990,"volume":1973526,"rsi_14":75.0,"sma_20":5509.0,"sma_60":5606.0,"sma_120":5879.33},{"date":"2026-01-12","open":6000,"high":6530,"low":6000,"close":6530,"volume":687853,"rsi_14":84.57,"sma_20":5572.0,"sma_60":5613.33,"sma_120":5882.67},{"date":"2026-01-13","open":6540,"high":6950,"low":6410,"close":6720,"volume":741590,"rsi_14":85.99,"sma_20":5642.0,"sma_60":5626.5,"sma_120":5887.83},{"date":"2026-01-14","open":6720,"high":6870,"low":6570,"close":6680,"volume":320783,"rsi_14":83.9,"sma_20":5713.0,"sma_60":5639.5,"sma_120":5893.0},{"date":"2026-01-15","open":6660,"high":6860,"low":6630,"close":6790,"volume":258497,"rsi_14":88.83,"sma_20":5786.5,"sma_60":5654.17,"sma_120":5898.75},{"date":"2026-01-16","open":6870,"high":6900,"low":6640,"close":6710,"volume":166379,"rsi_14":84.88,"sma_20":5928.0,"sma_60":5682.67,"sma_120":5903.75},{"date":"2026-01-19","open":6710,"high":6890,"low":6580,"close":6830,"volume":227607,"rsi_14":85.1,"sma_20":6008.0,"sma_60":5700.17,"sma_120":5910.58},{"date":"2026-01-20","open":6830,"high":6850,"low":6580,"close":6770,"volume":202973,"rsi_14":80.93,"sma_20":6085.0,"sma_60":5715.33,"sma_120":5917.0},{"date":"2026-01-21","open":6640,"high":6670,"low":6290,"close":6320,"volume":346595,"rsi_14":57.29,"sma_20":6136.5,"sma_60":5718.5,"sma_120":5920.17},{"date":"2026-01-22","open":6520,"high":6650,"low":6300,"close":6430,"volume":311426,"rsi_14":62.69,"sma_20":6198.5,"sma_60":5723.0,"sma_120":5924.08},{"date":"2026-01-23","open":6430,"high":6560,"low":6200,"close":6410,"volume":235302,"rsi_14":61.66,"sma_20":6259.5,"sma_60":5727.67,"sma_120":5927.25},{"date":"2026-01-26","open":6410,"high":6550,"low":6370,"close":6520,"volume":134589,"rsi_14":61.86,"sma_20":6321.5,"sma_60":5734.0,"sma_120":5931.33},{"date":"2026-01-27","open":6520,"high":6590,"low":6350,"close":6590,"volume":192731,"rsi_14":62.81,"sma_20":6382.5,"sma_60":5742.5,"sma_120":5934.92},{"date":"2026-01-28","open":6710,"high":7630,"low":6630,"close":7600,"volume":1957316,"rsi_14":77.66,"sma_20":6484.0,"sma_60":5770.17,"sma_120":5946.67},{"date":"2026-01-29","open":7620,"high":8040,"low":7390,"close":7840,"volume":963357,"rsi_14":75.1,"sma_20":6574.0,"sma_60":5802.67,"sma_120":5961.5},{"date":"2026-01-30","open":7850,"high":8430,"low":7790,"close":8400,"volume":764126,"rsi_14":78.19,"sma_20":6697.0,"sma_60":5847.17,"sma_120":5981.25},{"date":"2026-02-02","open":8400,"high":8680,"low":8100,"close":8150,"volume":832641,"rsi_14":73.04,"sma_20":6806.5,"sma_60":5886.0,"sma_120":5998.92},{"date":"2026-02-03","open":8250,"high":8490,"low":8190,"close":8440,"volume":336185,"rsi_14":74.48,"sma_20":6925.5,"sma_60":5932.5,"sma_120":6019.25},{"date":"2026-02-04","open":8470,"high":9730,"low":8300,"close":9600,"volume":1513923,"rsi_14":82.47,"sma_20":7101.5,"sma_60":5980.67,"sma_120":6047.83},{"date":"2026-02-05","open":9350,"high":9680,"low":8910,"close":8950,"volume":663809,"rsi_14":71.96,"sma_20":7249.5,"sma_60":6035.33,"sma_120":6070.75},{"date":"2026-02-06","open":8770,"high":8770,"low":8180,"close":8640,"volume":828529,"rsi_14":67.11,"sma_20":7355.0,"sma_60":6085.17,"sma_120":6090.92},{"date":"2026-02-09","open":8740,"high":9000,"low":8510,"close":8700,"volume":354363,"rsi_14":68.24,"sma_20":7454.0,"sma_60":6134.83,"sma_120":6111.83},{"date":"2026-02-10","open":8700,"high":8820,"low":8280,"close":8660,"volume":531691,"rsi_14":73.98,"sma_20":7553.0,"sma_60":6181.5,"sma_120":6132.67},{"date":"2026-02-11","open":8800,"high":9370,"low":8560,"close":9190,"volume":652156,"rsi_14":76.04,"sma_20":7673.0,"sma_60":6240.5,"sma_120":6157.17},{"date":"2026-02-12","open":9280,"high":9430,"low":8600,"close":8860,"volume":770483,"rsi_14":71.84,"sma_20":7780.5,"sma_60":6293.67,"sma_120":6180.0},{"date":"2026-02-13","open":8800,"high":9630,"low":8710,"close":9110,"volume":677329,"rsi_14":72.52,"sma_20":7900.5,"sma_60":6355.0,"sma_120":6205.83},{"date":"2026-02-19","open":9190,"high":9300,"low":8440,"close":8490,"volume":971855,"rsi_14":65.08,"sma_20":7983.5,"sma_60":6409.0,"sma_120":6226.75},{"date":"2026-02-20","open":8470,"high":9420,"low":8310,"close":9270,"volume":992728,"rsi_14":63.76,"sma_20":8108.5,"sma_60":6475.67,"sma_120":6253.5},{"date":"2026-02-23","open":9480,"high":9660,"low":8540,"close":8560,"volume":900497,"rsi_14":55.5,"sma_20":8220.5,"sma_60":6530.17,"sma_120":6274.58},{"date":"2026-02-24","open":8510,"high":8800,"low":8440,"close":8700,"volume":363641,"rsi_14":52.45,"sma_20":8334.0,"sma_60":6587.5,"sma_120":6296.83},{"date":"2026-02-25","open":8720,"high":8900,"low":8430,"close":8450,"volume":261563,"rsi_14":52.45,"sma_20":8436.0,"sma_60":6640.33,"sma_120":6317.25},{"date":"2026-02-26","open":8460,"high":8590,"low":8010,"close":8290,"volume":497120,"rsi_14":48.75,"sma_20":8524.5,"sma_60":6713.5,"sma_120":6341.25},{"date":"2026-02-27","open":8300,"high":8720,"low":8040,"close":8430,"volume":359727,"rsi_14":38.23,"sma_20":8616.5,"sma_60":6742.17,"sma_120":6355.58},{"date":"2026-03-03","open":8320,"high":9050,"low":8200,"close":8400,"volume":619156,"rsi_14":43.68,"sma_20":8656.5,"sma_60":6792.5,"sma_120":6375.17},{"date":"2026-03-04","open":8300,"high":8300,"low":7330,"close":7410,"volume":715912,"rsi_14":37.77,"sma_20":8635.0,"sma_60":6826.33,"sma_120":6388.42},{"date":"2026-03-05","open":7950,"high":8100,"low":7800,"close":8010,"volume":585151,"rsi_14":43.81,"sma_20":8615.5,"sma_60":6870.17,"sma_120":6406.58},{"date":"2026-03-06","open":7830,"high":8580,"low":7830,"close":8400,"volume":382883,"rsi_14":47.8,"sma_20":8628.0,"sma_60":6920.17,"sma_120":6427.0},{"date":"2026-03-09","open":7700,"high":8080,"low":7700,"close":7880,"volume":351744,"rsi_14":38.92,"sma_20":8600.0,"sma_60":6962.83,"sma_120":6441.92},{"date":"2026-03-10","open":8140,"high":8300,"low":7930,"close":7970,"volume":228845,"rsi_14":42.15,"sma_20":8518.5,"sma_60":7007.17,"sma_120":6457.67},{"date":"2026-03-11","open":8080,"high":8330,"low":7930,"close":8050,"volume":264485,"rsi_14":40.36,"sma_20":8473.5,"sma_60":7053.5,"sma_120":6474.33},{"date":"2026-03-12","open":8030,"high":8280,"low":7920,"close":8270,"volume":273002,"rsi_14":47.84,"sma_20":8455.0,"sma_60":7103.33,"sma_120":6492.92},{"date":"2026-03-13","open":8020,"high":8460,"low":8000,"close":8210,"volume":295577,"rsi_14":37.9,"sma_20":8430.5,"sma_60":7152.33,"sma_120":6506.83},{"date":"2026-03-16","open":8280,"high":8280,"low":7180,"close":7280,"volume":630736,"rsi_14":36.09,"sma_20":8361.5,"sma_60":7209.17,"sma_120":6508.92},{"date":"2026-03-17","open":7260,"high":7320,"low":6810,"close":6850,"volume":614523,"rsi_14":31.08,"sma_20":8244.5,"sma_60":7211.5,"sma_120":6510.08},{"date":"2026-03-18","open":6910,"high":7200,"low":6580,"close":7040,"volume":776249,"rsi_14":35.4,"sma_20":8153.5,"sma_60":7240.17,"sma_120":6513.75},{"date":"2026-03-19","open":6900,"high":7060,"low":6820,"close":6960,"volume":199967,"rsi_14":36.0,"sma_20":8046.0,"sma_60":7267.83,"sma_120":6517.75},{"date":"2026-03-20","open":6960,"high":7050,"low":6730,"close":6920,"volume":336289,"rsi_14":33.76,"sma_20":7967.5,"sma_60":7295.0,"sma_120":6522.25},{"date":"2026-03-23","open":6860,"high":6860,"low":6500,"close":6500,"volume":330796,"rsi_14":31.15,"sma_20":7829.0,"sma_60":7316.17,"sma_120":6522.17},{"date":"2026-03-24","open":6650,"high":6780,"low":6460,"close":6700,"volume":193747,"rsi_14":41.65,"sma_20":7736.0,"sma_60":7340.67,"sma_120":6523.75},{"date":"2026-03-25","open":6830,"high":6830,"low":6470,"close":6740,"volume":186637,"rsi_14":32.79,"sma_20":7638.0,"sma_60":7364.83,"sma_120":6525.92},{"date":"2026-03-26","open":6750,"high":6750,"low":6240,"close":6240,"volume":357473,"rsi_14":21.58,"sma_20":7527.5,"sma_60":7382.33,"sma_120":6524.42},{"date":"2026-03-27","open":6033,"high":6289,"low":5955,"close":6240,"volume":252412,"rsi_14":27.22,"sma_20":7430.0,"sma_60":7401.5,"sma_120":6524.33},{"date":"2026-03-30","open":6340,"high":6340,"low":5900,"close":5960,"volume":243059,"rsi_14":22.62,"sma_20":7306.5,"sma_60":7412.83,"sma_120":6522.42},{"date":"2026-03-31","open":5880,"high":6050,"low":5700,"close":5800,"volume":247367,"rsi_14":20.0,"sma_20":7176.5,"sma_60":7420.0,"sma_120":6520.58},{"date":"2026-04-01","open":6100,"high":6290,"low":5910,"close":6030,"volume":205354,"rsi_14":20.21,"sma_20":7107.5,"sma_60":7427.67,"sma_120":6520.67},{"date":"2026-04-02","open":6040,"high":6170,"low":5860,"close":6010,"volume":203123,"rsi_14":20.43,"sma_20":7007.5,"sma_60":7427.17,"sma_120":6519.92},{"date":"2026-04-03","open":6090,"high":6090,"low":5780,"close":5900,"volume":153112,"rsi_14":26.21,"sma_20":6882.5,"sma_60":7426.5,"sma_120":6518.92},{"date":"2026-04-06","open":5870,"high":6080,"low":5810,"close":6070,"volume":141876,"rsi_14":35.23,"sma_20":6792.0,"sma_60":7428.33,"sma_120":6518.67},{"date":"2026-04-07","open":6020,"high":6090,"low":5760,"close":5870,"volume":156857,"rsi_14":27.92,"sma_20":6687.0,"sma_60":7425.17,"sma_120":6515.75},{"date":"2026-04-08","open":6010,"high":6080,"low":5860,"close":5990,"volume":137923,"rsi_14":31.97,"sma_20":6584.0,"sma_60":7423.67,"sma_120":6514.58},{"date":"2026-04-09","open":5990,"high":6280,"low":5930,"close":6210,"volume":195251,"rsi_14":37.63,"sma_20":6481.0,"sma_60":7427.33,"sma_120":6516.67},{"date":"2026-04-10","open":6210,"high":6400,"low":6100,"close":6330,"volume":189495,"rsi_14":46.69,"sma_20":6387.0,"sma_60":7424.0,"sma_120":6518.67},{"date":"2026-04-13","open":6250,"high":6770,"low":6140,"close":6540,"volume":224681,"rsi_14":46.9,"sma_20":6350.0,"sma_60":7421.0,"sma_120":6523.75},{"date":"2026-04-14","open":6560,"high":6780,"low":6500,"close":6740,"volume":202817,"rsi_14":50.0,"sma_20":6344.5,"sma_60":7422.0,"sma_120":6530.75},{"date":"2026-04-15","open":6890,"high":7060,"low":6800,"close":6890,"volume":279013,"rsi_14":63.6,"sma_20":6337.0,"sma_60":7423.67,"sma_120":6538.92},{"date":"2026-04-16","open":7020,"high":7340,"low":7010,"close":7130,"volume":259880,"rsi_14":65.61,"sma_20":6345.5,"sma_60":7430.67,"sma_120":6549.33},{"date":"2026-04-17","open":7130,"high":7240,"low":6990,"close":7100,"volume":137759,"rsi_14":76.15,"sma_20":6354.5,"sma_60":7435.17,"sma_120":6559.92},{"date":"2026-04-20","open":7050,"high":7560,"low":7050,"close":7390,"volume":246999,"rsi_14":84.42,"sma_20":6399.0,"sma_60":7445.5,"sma_120":6573.33},{"date":"2026-04-21","open":7400,"high":7500,"low":7080,"close":7260,"volume":304130,"rsi_14":77.83,"sma_20":6427.0,"sma_60":7461.17,"sma_120":6585.0},{"date":"2026-04-22","open":7260,"high":7360,"low":6970,"close":7190,"volume":239919,"rsi_14":76.11,"sma_20":6449.5,"sma_60":7473.83,"sma_120":6593.83},{"date":"2026-04-23","open":7200,"high":7440,"low":7090,"close":7430,"volume":223388,"rsi_14":82.01,"sma_20":6509.0,"sma_60":7490.83,"sma_120":6604.42},{"date":"2026-04-24","open":7440,"high":8000,"low":7440,"close":7790,"volume":455652,"rsi_14":83.33,"sma_20":6581.5,"sma_60":7512.0,"sma_120":6618.25},{"date":"2026-04-27","open":7850,"high":7930,"low":7460,"close":7650,"volume":319976,"rsi_14":85.32,"sma_20":6666.0,"sma_60":7529.67,"sma_120":6630.83},{"date":"2026-04-28","open":7780,"high":7900,"low":7600,"close":7720,"volume":202721,"rsi_14":85.02,"sma_20":6762.0,"sma_60":7531.67,"sma_120":6644.5},{"date":"2026-04-29","open":7650,"high":7720,"low":7210,"close":7720,"volume":193508,"rsi_14":83.56,"sma_20":6846.5,"sma_60":7529.67,"sma_120":6666.17},{"date":"2026-04-30","open":7710,"high":7720,"low":7350,"close":7500,"volume":182996,"rsi_14":69.59,"sma_20":7119.5,"sma_60":6459.33,"sma_120":7113.17},{"date":"2026-05-04","open":7500,"high":7800,"low":7500,"close":7710,"volume":229800,"rsi_14":74.89,"sma_20":7011.5,"sma_60":7507.33,"sma_120":6689.25},{"date":"2026-05-06","open":7650,"high":7980,"low":6600,"close":7080,"volume":730513,"rsi_14":56.12,"sma_20":7062.0,"sma_60":7484.67,"sma_120":6699.75},{"date":"2026-05-07","open":7230,"high":7760,"low":7100,"close":7550,"volume":572705,"rsi_14":60.65,"sma_20":7146.0,"sma_60":7450.5,"sma_120":6715.58},{"date":"2026-05-08","open":7500,"high":7540,"low":7170,"close":7400,"volume":227920,"rsi_14":54.49,"sma_20":7216.5,"sma_60":7424.67,"sma_120":6730.0},{"date":"2026-05-11","open":7400,"high":7700,"low":6910,"close":6930,"volume":356997,"rsi_14":47.54,"sma_20":7252.5,"sma_60":7396.17,"sma_120":6740.67},{"date":"2026-05-12","open":6950,"high":7080,"low":6650,"close":6760,"volume":257522,"rsi_14":40.54,"sma_20":7274.0,"sma_60":7363.83,"sma_120":6749.33},{"date":"2026-05-13","open":6750,"high":6990,"low":6680,"close":6840,"volume":190529,"rsi_14":43.6,"sma_20":7289.0,"sma_60":7333.5,"sma_120":6757.5},{"date":"2026-05-14","open":6940,"high":7190,"low":6840,"close":7170,"volume":234721,"rsi_14":49.72,"sma_20":7310.5,"sma_60":7299.83,"sma_120":6770.17},{"date":"2026-05-15","open":7100,"high":7150,"low":6630,"close":6820,"volume":278573,"rsi_14":41.64,"sma_20":7307.0,"sma_60":7265.83,"sma_120":6779.75},{"date":"2026-05-18","open":6800,"high":6850,"low":6340,"close":6700,"volume":208939,"rsi_14":34.02,"sma_20":7285.5,"sma_60":7225.67,"sma_120":6790.33},{"date":"2026-05-19","open":6520,"high":6790,"low":6200,"close":6390,"volume":391236,"rsi_14":32.4,"sma_20":7250.0,"sma_60":7190.67,"sma_120":6799.83},{"date":"2026-05-20","open":6390,"high":6540,"low":6120,"close":6480,"volume":259285,"rsi_14":32.78,"sma_20":7204.5,"sma_60":7144.17,"sma_120":6809.92},{"date":"2026-05-21","open":6530,"high":8330,"low":6530,"close":8210,"volume":1992393,"rsi_14":54.6,"sma_20":7252.0,"sma_60":7138.33,"sma_120":6834.25},{"date":"2026-05-22","open":8400,"high":8670,"low":8040,"close":8550,"volume":817741,"rsi_14":59.63,"sma_20":7320.0,"sma_60":7135.83,"sma_120":6861.67},{"date":"2026-05-26","open":8800,"high":8900,"low":7420,"close":7460,"volume":1040663,"rsi_14":48.03,"sma_20":7321.5,"sma_60":7119.33,"sma_120":6879.83},{"date":"2026-05-27","open":7530,"high":7760,"low":7160,"close":7290,"volume":379648,"rsi_14":51.79,"sma_20":7296.5,"sma_60":7102.67,"sma_120":6896.17},{"date":"2026-05-28","open":7350,"high":8080,"low":6850,"close":8070,"volume":416193,"rsi_14":54.21,"sma_20":7317.5,"sma_60":7096.67,"sma_120":6919.42},{"date":"2026-05-29","open":8450,"high":8450,"low":7610,"close":7740,"volume":672832,"rsi_14":52.67,"sma_20":7318.5,"sma_60":7085.67,"sma_120":6939.08},{"date":"2026-06-01","open":7750,"high":8270,"low":7650,"close":8070,"volume":432082,"rsi_14":59.16,"sma_20":7336.0,"sma_60":7096.67,"sma_120":6961.5},{"date":"2026-06-02","open":8080,"high":8370,"low":7490,"close":7870,"volume":616348,"rsi_14":58.88,"sma_20":7354.5,"sma_60":7094.33,"sma_120":6982.25},{"date":"2026-06-04","open":7870,"high":7870,"low":7020,"close":7040,"volume":389155,"rsi_14":51.43,"sma_20":7321.0,"sma_60":7071.67,"sma_120":6995.92},{"date":"2026-06-05","open":7040,"high":7210,"low":6610,"close":6740,"volume":210909,"rsi_14":46.92,"sma_20":7304.0,"sma_60":7052.67,"sma_120":7007.75},{"date":"2026-06-08","open":6210,"high":6530,"low":6010,"close":6150,"volume":277509,"rsi_14":45.35,"sma_20":7234.0,"sma_60":7022.33,"sma_120":7014.75},{"date":"2026-06-09","open":6290,"high":6450,"low":5930,"close":6130,"volume":242414,"rsi_14":45.99,"sma_20":7170.5,"sma_60":6990.33,"sma_120":7021.92},{"date":"2026-06-10","open":6000,"high":6200,"low":5750,"close":6080,"volume":266659,"rsi_14":47.74,"sma_20":7128.0,"sma_60":6953.83,"sma_120":7028.58},{"date":"2026-06-11","open":6050,"high":6370,"low":5880,"close":6220,"volume":179661,"rsi_14":48.12,"sma_20":7101.0,"sma_60":6920.67,"sma_120":7036.5},{"date":"2026-06-12","open":6280,"high":6650,"low":6250,"close":6450,"volume":248230,"rsi_14":33.7,"sma_20":7081.5,"sma_60":6906.83,"sma_120":7045.92},{"date":"2026-06-15","open":6510,"high":6660,"low":6120,"close":6370,"volume":230977,"rsi_14":28.79,"sma_20":7041.5,"sma_60":6898.83,"sma_120":7055.17},{"date":"2026-06-16","open":6400,"high":6580,"low":6240,"close":6460,"volume":106484,"rsi_14":37.92,"sma_20":7023.5,"sma_60":6889.17,"sma_120":7064.67},{"date":"2026-06-17","open":6460,"high":6460,"low":5990,"close":5990,"volume":248867,"rsi_14":27.54,"sma_20":6707.0,"sma_60":6861.67,"sma_120":7131.58},{"date":"2026-06-18","open":5990,"high":6170,"low":5910,"close":6050,"volume":167943,"rsi_14":22.85,"sma_20":6971.0,"sma_60":6858.5,"sma_120":7076.75},{"date":"2026-06-19","open":6050,"high":6470,"low":5940,"close":6210,"volume":207535,"rsi_14":28.45,"sma_20":6957.5,"sma_60":6853.67,"sma_120":7084.92},{"date":"2026-06-22","open":6100,"high":7700,"low":6000,"close":7490,"volume":817899,"rsi_14":43.56,"sma_20":6921.5,"sma_60":6866.83,"sma_120":7103.75},{"date":"2026-06-23","open":7490,"high":7510,"low":6560,"close":6600,"volume":500280,"rsi_14":37.76,"sma_20":6824.0,"sma_60":6864.5,"sma_120":7114.67},{"date":"2026-06-24","open":6600,"high":6840,"low":6250,"close":6840,"volume":390292,"rsi_14":47.83,"sma_20":6793.0,"sma_60":6874.5,"sma_120":7128.42},{"date":"2026-06-25","open":6700,"high":7200,"low":6700,"close":6800,"volume":188813,"rsi_14":50.69,"sma_20":6768.5,"sma_60":6882.17,"sma_120":7141.83},{"date":"2026-06-26","open":6950,"high":6950,"low":6380,"close":6630,"volume":241669,"rsi_14":56.12,"sma_20":6696.5,"sma_60":6893.33,"sma_120":7153.08},{"date":"2026-06-29","open":6500,"high":6880,"low":6450,"close":6550,"volume":227336,"rsi_14":55.28,"sma_20":6637.0,"sma_60":6905.83,"sma_120":7162.92},{"date":"2026-06-30","open":6560,"high":6780,"low":6260,"close":6500,"volume":230706,"rsi_14":55.28,"sma_20":6558.5,"sma_60":6913.67,"sma_120":7170.67},{"date":"2026-07-01","open":6410,"high":6630,"low":6150,"close":6150,"volume":179539,"rsi_14":49.16,"sma_20":6472.5,"sma_60":6916.0,"sma_120":7171.58},{"date":"2026-07-02","open":6010,"high":6150,"low":5410,"close":5470,"volume":345649,"rsi_14":39.44,"sma_20":6394.0,"sma_60":6908.83,"sma_120":7167.67},{"date":"2026-07-03","open":5480,"high":6240,"low":5130,"close":5660,"volume":595807,"rsi_14":42.53,"sma_20":6340.0,"sma_60":6902.0,"sma_120":7165.17},{"date":"2026-07-06","open":5780,"high":5780,"low":5130,"close":5500,"volume":308286,"rsi_14":40.04,"sma_20":6307.5,"sma_60":6895.83,"sma_120":7160.5},{"date":"2026-07-07","open":5400,"high":5560,"low":5100,"close":5320,"volume":226886,"rsi_14":42.6,"sma_20":6267.0,"sma_60":6884.67,"sma_120":7154.17},{"date":"2026-07-08","open":5150,"high":5500,"low":5150,"close":5320,"volume":143333,"rsi_14":41.83,"sma_20":6229.0,"sma_60":6869.83,"sma_120":7148.58},{"date":"2026-07-09","open":5360,"high":5550,"low":5280,"close":5500,"volume":103606,"rsi_14":42.09,"sma_20":6193.0,"sma_60":6856.0,"sma_120":7140.0},{"date":"2026-07-10","open":5500,"high":6040,"low":5490,"close":5890,"volume":119318,"rsi_14":27.78,"sma_20":6165.0,"sma_60":6845.17,"sma_120":7133.08},{"date":"2026-07-13","open":5890,"high":5960,"low":5430,"close":5640,"volume":216786,"rsi_14":33.78,"sma_20":6128.5,"sma_60":6826.83,"sma_120":7124.42},{"date":"2026-07-14","open":5510,"high":5750,"low":5310,"close":5590,"volume":146585,"rsi_14":27.44,"sma_20":6085.0,"sma_60":6805.17,"sma_120":7114.42},{"date":"2026-07-15","open":5750,"high":5910,"low":5610,"close":5750,"volume":102867,"rsi_14":31.83,"sma_20":6073.0,"sma_60":6782.17,"sma_120":7106.42},{"date":"2026-07-16","open":5700,"high":5730,"low":5420,"close":5600,"volume":137351,"rsi_14":32.06,"sma_20":6050.5,"sma_60":6757.17,"sma_120":7096.17},{"date":"2026-07-20","open":5600,"high":5730,"low":5210,"close":5250,"volume":125594,"rsi_14":29.3,"sma_20":6002.5,"sma_60":6721.5,"sma_120":7083.5},{"date":"2026-07-21","open":5200,"high":5480,"low":5000,"close":5200,"volume":119441,"rsi_14":29.3,"sma_20":5888.0,"sma_60":6687.17,"sma_120":7074.17},{"date":"2026-07-22","open":5200,"high":5340,"low":5000,"close":5000,"volume":117116,"rsi_14":30.77,"sma_20":5808.0,"sma_60":6650.67,"sma_120":7062.25},{"date":"2026-07-23","open":4990,"high":5130,"low":4945,"close":5130,"volume":125650,"rsi_14":43.03,"sma_20":5722.5,"sma_60":6612.33,"sma_120":7051.58},{"date":"2026-07-24","open":5090,"high":5390,"low":4905,"close":5030,"volume":178673,"rsi_14":36.6,"sma_20":5634.0,"sma_60":6566.33,"sma_120":7039.17},{"date":"2026-07-27","open":5040,"high":5240,"low":4975,"close":5050,"volume":125840,"rsi_14":39.82,"sma_20":5555.0,"sma_60":6523.0,"sma_120":7026.33},{"date":"2026-07-28","open":4985,"high":4985,"low":4695,"close":4790,"volume":164755,"rsi_14":38.43,"sma_20":5467.0,"sma_60":6474.17,"sma_120":7002.92},{"date":"2026-07-29","open":5000,"high":5000,"low":4300,"close":4925,"volume":500077,"rsi_14":41.86,"sma_20":5388.25,"sma_60":6427.58,"sma_120":6978.62},{"date":"2026-07-30","open":5090,"high":5400,"low":4785,"close":5170,"volume":317950,"rsi_14":43.37,"sma_20":5339.25,"sma_60":6388.75,"sma_120":6951.71},{"date":"2026-07-31","open":5180,"high":5390,"low":5140,"close":5370,"volume":143565,"rsi_14":38.7,"sma_20":5334.25,"sma_60":6349.75,"sma_120":6928.54},{"date":"2026-08-03","open":5450,"high":5490,"low":4960,"close":4960,"volume":148796,"rsi_14":36.18,"sma_20":5299.25,"sma_60":6314.42,"sma_120":6899.54},{"date":"2026-08-04","open":5000,"high":5250,"low":4955,"close":5100,"volume":169566,"rsi_14":40.39,"sma_20":5279.25,"sma_60":6273.58,"sma_120":6862.04},{"date":"2026-08-05","open":5130,"high":5400,"low":5020,"close":5110,"volume":166449,"rsi_14":36.67,"sma_20":5268.75,"sma_60":6235.42,"sma_120":6830.04},{"date":"2026-08-06","open":5110,"high":5380,"low":5070,"close":5110,"volume":122707,"rsi_14":39.11,"sma_20":5258.25,"sma_60":6205.08,"sma_120":6800.62},{"date":"2026-08-07","open":5260,"high":5260,"low":5000,"close":5160,"volume":105142,"rsi_14":47.69,"sma_20":5241.25,"sma_60":6178.42,"sma_120":6771.12},{"date":"2026-08-10","open":5260,"high":5330,"low":5130,"close":5270,"volume":81701,"rsi_14":51.74,"sma_20":5210.25,"sma_60":6152.25,"sma_120":6742.88},{"date":"2026-08-11","open":5250,"high":6590,"low":5210,"close":6530,"volume":520113,"rsi_14":74.92,"sma_20":5254.75,"sma_60":6141.58,"sma_120":6720.71},{"date":"2026-08-12","open":6520,"high":6800,"low":5900,"close":6550,"volume":314499,"rsi_14":73.99,"sma_20":5302.75,"sma_60":6137.08,"sma_120":6701.46},{"date":"2026-08-13","open":6780,"high":7200,"low":6650,"close":6800,"volume":452266,"rsi_14":78.46,"sma_20":5355.25,"sma_60":6138.75,"sma_120":6682.21},{"date":"2026-08-14","open":6840,"high":7050,"low":6530,"close":6800,"volume":245426,"rsi_14":78.32,"sma_20":5415.25,"sma_60":6145.58,"sma_120":6668.12},{"date":"2026-08-18","open":6740,"high":7050,"low":6740,"close":6980,"volume":248604,"rsi_14":86.38,"sma_20":5501.75,"sma_60":6153.92,"sma_120":6649.04},{"date":"2026-08-19","open":6900,"high":6980,"low":6600,"close":6860,"volume":118271,"rsi_14":82.3,"sma_20":5584.75,"sma_60":6131.42,"sma_120":6634.88},{"date":"2026-08-20","open":6900,"high":7050,"low":6720,"close":6970,"volume":136523,"rsi_14":81.47,"sma_20":5683.25,"sma_60":6105.08,"sma_120":6620.46},{"date":"2026-08-21","open":6910,"high":7040,"low":6680,"close":6800,"volume":197279,"rsi_14":75.27,"sma_20":5766.75,"sma_60":6094.08,"sma_120":6606.71},{"date":"2026-08-24","open":6830,"high":7450,"low":6830,"close":7200,"volume":284759,"rsi_14":89.72,"sma_20":5875.25,"sma_60":6092.58,"sma_120":6597.62},{"date":"2026-08-25","open":7100,"high":7200,"low":6900,"close":7100,"volume":166860,"rsi_14":85.97,"sma_20":5977.75,"sma_60":6076.42,"sma_120":6586.54},{"date":"2026-08-26","open":7050,"high":7330,"low":7010,"close":7150,"volume":119889,"rsi_14":86.17,"sma_20":6095.75,"sma_60":6066.58,"sma_120":6576.12},{"date":"2026-08-27","open":7170,"high":7630,"low":7030,"close":7560,"volume":219318,"rsi_14":87.93,"sma_20":6227.5,"sma_60":6058.08,"sma_120":6577.38},{"date":"2026-08-28","open":7520,"high":7580,"low":6990,"close":7060,"volume":262721,"rsi_14":75.82,"sma_20":6322.0,"sma_60":6044.58,"sma_120":6569.46},{"date":"2026-08-31","open":6990,"high":6990,"low":6370,"close":6420,"volume":290893,"rsi_14":63.66,"sma_20":6374.5,"sma_60":6034.25,"sma_120":6552.96},{"date":"2026-09-01","open":6710,"high":6940,"low":6510,"close":6920,"volume":152203,"rsi_14":55.65,"sma_20":6472.5,"sma_60":6037.25,"sma_120":6544.96},{"date":"2026-09-02","open":6920,"high":7370,"low":6520,"close":6670,"volume":394274,"rsi_14":51.63,"sma_20":6551.0,"sma_60":6045.92,"sma_120":6534.12},{"date":"2026-09-03","open":6670,"high":6700,"low":5880,"close":6000,"volume":342055,"rsi_14":40.24,"sma_20":6595.5,"sma_60":6043.75,"sma_120":6517.04},{"date":"2026-09-04","open":6000,"high":6110,"low":5800,"close":6080,"volume":209491,"rsi_14":41.39,"sma_20":6644.0,"sma_60":6043.75,"sma_120":6498.79},{"date":"2026-09-07","open":6180,"high":6200,"low":5920,"close":6080,"volume":77364,"rsi_14":38.75,"sma_20":6690.0,"sma_60":6041.42,"sma_120":6481.04},{"date":"2026-09-08","open":6080,"high":6200,"low":5950,"close":6190,"volume":95880,"rsi_14":41.6,"sma_20":6736.0,"sma_60":6037.08,"sma_120":6471.96},{"date":"2026-09-09","open":6280,"high":6350,"low":5930,"close":6040,"volume":150789,"rsi_14":38.46,"sma_20":6711.5,"sma_60":6031.58,"sma_120":6465.21},{"date":"2026-09-10","open":6040,"high":6100,"low":5820,"close":5980,"volume":110268,"rsi_14":39.54,"sma_20":6683.0,"sma_60":6023.58,"sma_120":6456.38},{"date":"2026-09-11","open":5950,"high":5990,"low":5530,"close":5850,"volume":206497,"rsi_14":31.51,"sma_20":6635.5,"sma_60":6021.25,"sma_120":6447.12},{"date":"2026-09-14","open":5850,"high":6080,"low":5610,"close":5800,"volume":156151,"rsi_14":31.94,"sma_20":6585.5,"sma_60":6017.08,"sma_120":6437.79},{"date":"2026-09-15","open":5810,"high":6180,"low":5700,"close":5960,"volume":181356,"rsi_14":33.96,"sma_20":6534.5,"sma_60":6012.92,"sma_120":6433.29},{"date":"2026-09-16","open":5860,"high":6350,"low":5860,"close":6170,"volume":82415,"rsi_14":30.2,"sma_20":6500.0,"sma_60":5990.92,"sma_120":6428.88},{"date":"2026-09-17","open":6180,"high":6300,"low":6120,"close":6160,"volume":73251,"rsi_14":35.1,"sma_20":6459.5,"sma_60":5983.58,"sma_120":6424.04},{"date":"2026-09-18","open":6280,"high":6280,"low":5940,"close":6140,"volume":105194,"rsi_14":44.17,"sma_20":6426.5,"sma_60":5971.92,"sma_120":6423.21},{"date":"2026-09-21","open":6160,"high":6280,"low":5960,"close":6200,"volume":96581,"rsi_14":31.63,"sma_20":6376.5,"sma_60":5961.92,"sma_120":6422.04},{"date":"2026-09-22","open":6200,"high":6330,"low":6110,"close":6220,"volume":96682,"rsi_14":36.99,"sma_20":6332.5,"sma_60":5955.08,"sma_120":6424.21},{"date":"2026-09-23","open":6310,"high":6410,"low":6110,"close":6230,"volume":77740,"rsi_14":60.75,"sma_20":6286.5,"sma_60":5949.75,"sma_120":6427.79},{"date":"2026-09-28","open":6180,"high":6370,"low":6100,"close":6200,"volume":99355,"rsi_14":55.88,"sma_20":6218.5,"sma_60":5944.75,"sma_120":6429.21},{"date":"2026-09-29","open":6160,"high":6260,"low":6010,"close":6230,"volume":72414,"rsi_14":57.14,"sma_20":6177.0,"sma_60":5946.08,"sma_120":6431.04},{"date":"2026-09-30","open":6190,"high":7050,"low":6190,"close":6800,"volume":339114,"rsi_14":70.2,"sma_20":6196.0,"sma_60":5968.25,"sma_120":6438.54},{"date":"2026-10-01","open":6780,"high":7020,"low":6580,"close":6910,"volume":156367,"rsi_14":79.59,"sma_20":6195.5,"sma_60":5989.08,"sma_120":6445.54},{"date":"2026-10-02","open":6950,"high":6990,"low":6360,"close":6670,"volume":207326,"rsi_14":70.91,"sma_20":6195.5,"sma_60":6008.58,"sma_120":6452.21},{"date":"2026-10-06","open":6480,"high":6670,"low":6210,"close":6470,"volume":129630,"rsi_14":68.02,"sma_20":6219.0,"sma_60":6027.75,"sma_120":6456.21},{"date":"2026-10-07","open":6480,"high":6890,"low":6370,"close":6500,"volume":115849,"rsi_14":70.59,"sma_20":6240.0,"sma_60":6047.42,"sma_120":6458.62},{"date":"2026-10-08","open":6590,"high":6730,"low":6350,"close":6590,"volume":90976,"rsi_14":69.33,"sma_20":6265.5,"sma_60":6065.58,"sma_120":6460.79},{"date":"2026-10-12","open":6650,"high":6870,"low":6240,"close":6310,"volume":304380,"rsi_14":54.12,"sma_20":6271.5,"sma_60":6072.58,"sma_120":6458.88},{"date":"2026-10-13","open":6170,"high":6550,"low":6070,"close":6440,"volume":104277,"rsi_14":57.69,"sma_20":6291.5,"sma_60":6085.92,"sma_120":6456.38},{"date":"2026-10-14","open":6360,"high":6430,"low":6230,"close":6320,"volume":67349,"rsi_14":54.69,"sma_20":6308.5,"sma_60":6098.08,"sma_120":6451.62},{"date":"2026-10-15","open":6210,"high":6300,"low":5870,"close":6140,"volume":115007,"rsi_14":48.53,"sma_20":6323.0,"sma_60":6104.58,"sma_120":6443.38},{"date":"2026-10-16","open":6140,"high":6790,"low":6050,"close":6450,"volume":131990,"rsi_14":54.94,"sma_20":6355.5,"sma_60":6118.75,"sma_120":6437.96},{"date":"2026-10-19","open":6200,"high":6390,"low":6140,"close":6310,"volume":96220,"rsi_14":51.63,"sma_20":6373.0,"sma_60":6136.42,"sma_120":6428.96},{"date":"2026-10-20","open":6310,"high":6340,"low":6040,"close":6050,"volume":63202,"rsi_14":47.21,"sma_20":6367.0,"sma_60":6150.58,"sma_120":6418.88},{"date":"2026-10-21","open":6300,"high":6300,"low":5640,"close":5720,"volume":208284,"rsi_14":41.47,"sma_20":6345.0,"sma_60":6162.58,"sma_120":6406.62},{"date":"2026-10-22","open":5760,"high":6000,"low":5470,"close":5770,"volume":124473,"rsi_14":29.15,"sma_20":6326.5,"sma_60":6173.25,"sma_120":6392.79},{"date":"2026-10-23","open":5365,"high":5760,"low":5220,"close":5760,"volume":142730}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-468.98,"pbr":0.79,"per":null,"roa":1.05,"roe":1.44,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":45536815345.0,"analysis":"ROE 1.4%입니다. 시가총액 1515.45억. 매출 455.37억, 영업이익 36.80억.","eps_basis":"TTM","debt_ratio":0.36562777496034243,"market_cap":152871621120,"net_income":-12356956685.0,"total_debt":70489360447.0,"ttm_window":"2025Q3~2026Q2","gross_margin":24.56,"total_assets":263279310430.0,"total_equity":192789949983.0,"profit_margin":-27.14,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":3679625362.0,"operating_margin":8.08,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5760.0,"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":6230.0},{"date":"2016-10-25","close":6170.0},{"date":"2016-10-26","close":6250.0},{"date":"2016-10-27","close":6300.0},{"date":"2016-10-28","close":6270.0},{"date":"2016-10-31","close":6270.0},{"date":"2016-11-01","close":6250.0},{"date":"2016-11-02","close":5500.0},{"date":"2016-11-03","close":5820.0},{"date":"2016-11-04","close":5780.0},{"date":"2016-11-07","close":6010.0},{"date":"2016-11-08","close":6030.0},{"date":"2016-11-09","close":5750.0},{"date":"2016-11-10","close":5770.0},{"date":"2016-11-11","close":5830.0},{"date":"2016-11-14","close":6060.0},{"date":"2016-11-15","close":5900.0},{"date":"2016-11-16","close":6020.0},{"date":"2016-11-17","close":6010.0},{"date":"2016-11-18","close":6110.0},{"date":"2016-11-21","close":5930.0},{"date":"2016-11-22","close":6050.0},{"date":"2016-11-23","close":5970.0},{"date":"2016-11-24","close":5900.0},{"date":"2016-11-25","close":5830.0},{"date":"2016-11-28","close":5820.0},{"date":"2016-11-29","close":5770.0},{"date":"2016-11-30","close":5780.0},{"date":"2016-12-01","close":5730.0},{"date":"2016-12-02","close":5620.0},{"date":"2016-12-05","close":5640.0},{"date":"2016-12-06","close":5730.0},{"date":"2016-12-07","close":5650.0},{"date":"2016-12-08","close":5700.0},{"date":"2016-12-09","close":5730.0},{"date":"2016-12-12","close":5790.0},{"date":"2016-12-13","close":5800.0},{"date":"2016-12-14","close":5830.0},{"date":"2016-12-15","close":5830.0},{"date":"2016-12-16","close":6250.0},{"date":"2016-12-19","close":6700.0},{"date":"2016-12-20","close":6490.0},{"date":"2016-12-21","close":6780.0},{"date":"2016-12-22","close":6610.0},{"date":"2016-12-23","close":6490.0},{"date":"2016-12-26","close":6380.0},{"date":"2016-12-27","close":6460.0},{"date":"2016-12-28","close":6500.0},{"date":"2016-12-29","close":6460.0},{"date":"2017-01-02","close":6440.0},{"date":"2017-01-03","close":6640.0},{"date":"2017-01-04","close":6610.0},{"date":"2017-01-05","close":6670.0},{"date":"2017-01-06","close":6850.0},{"date":"2017-01-09","close":6770.0},{"date":"2017-01-10","close":6700.0},{"date":"2017-01-11","close":6670.0},{"date":"2017-01-12","close":6750.0},{"date":"2017-01-13","close":6760.0},{"date":"2017-01-16","close":6650.0},{"date":"2017-01-17","close":6620.0},{"date":"2017-01-18","close":6660.0},{"date":"2017-01-19","close":6700.0},{"date":"2017-01-20","close":6610.0},{"date":"2017-01-23","close":6530.0},{"date":"2017-01-24","close":6590.0},{"date":"2017-01-25","close":6480.0},{"date":"2017-01-26","close":6510.0},{"date":"2017-01-31","close":6550.0},{"date":"2017-02-01","close":6650.0},{"date":"2017-02-02","close":6580.0},{"date":"2017-02-03","close":6590.0},{"date":"2017-02-06","close":6540.0},{"date":"2017-02-07","close":6270.0},{"date":"2017-02-08","close":6260.0},{"date":"2017-02-09","close":6420.0},{"date":"2017-02-10","close":6580.0},{"date":"2017-02-13","close":6600.0},{"date":"2017-02-14","close":6490.0},{"date":"2017-02-15","close":6460.0},{"date":"2017-02-16","close":6420.0},{"date":"2017-02-17","close":6130.0},{"date":"2017-02-20","close":6220.0},{"date":"2017-02-21","close":6160.0},{"date":"2017-02-22","close":6100.0},{"date":"2017-02-23","close":6100.0},{"date":"2017-02-24","close":6110.0},{"date":"2017-02-27","close":6130.0},{"date":"2017-02-28","close":6120.0},{"date":"2017-03-02","close":6060.0},{"date":"2017-03-03","close":5870.0},{"date":"2017-03-06","close":6060.0},{"date":"2017-03-07","close":5950.0},{"date":"2017-03-08","close":5880.0},{"date":"2017-03-09","close":5880.0},{"date":"2017-03-10","close":5910.0},{"date":"2017-03-13","close":5950.0},{"date":"2017-03-14","close":6000.0},{"date":"2017-03-15","close":6020.0},{"date":"2017-03-16","close":6040.0},{"date":"2017-03-17","close":6040.0},{"date":"2017-03-20","close":6050.0},{"date":"2017-03-21","close":6010.0},{"date":"2017-03-22","close":5970.0},{"date":"2017-03-23","close":5950.0},{"date":"2017-03-24","close":6020.0},{"date":"2017-03-27","close":6000.0},{"date":"2017-03-28","close":5980.0},{"date":"2017-03-29","close":6200.0},{"date":"2017-03-30","close":6470.0},{"date":"2017-03-31","close":7460.0},{"date":"2017-04-03","close":7480.0},{"date":"2017-04-04","close":6900.0},{"date":"2017-04-05","close":6840.0},{"date":"2017-04-06","close":6690.0},{"date":"2017-04-07","close":6600.0},{"date":"2017-04-10","close":6430.0},{"date":"2017-04-11","close":6450.0},{"date":"2017-04-12","close":6230.0},{"date":"2017-04-13","close":6290.0},{"date":"2017-04-14","close":6240.0},{"date":"2017-04-17","close":6300.0},{"date":"2017-04-18","close":6410.0},{"date":"2017-04-19","close":6350.0},{"date":"2017-04-20","close":6290.0},{"date":"2017-04-21","close":6260.0},{"date":"2017-04-24","close":6190.0},{"date":"2017-04-25","close":6210.0},{"date":"2017-04-26","close":6210.0},{"date":"2017-04-27","close":6210.0},{"date":"2017-04-28","close":6220.0},{"date":"2017-05-02","close":6230.0},{"date":"2017-05-04","close":6250.0},{"date":"2017-05-08","close":6500.0},{"date":"2017-05-10","close":6460.0},{"date":"2017-05-11","close":6400.0},{"date":"2017-05-12","close":6350.0},{"date":"2017-05-15","close":6280.0},{"date":"2017-05-16","close":6240.0},{"date":"2017-05-17","close":6280.0},{"date":"2017-05-18","close":6170.0},{"date":"2017-05-19","close":6120.0},{"date":"2017-05-22","close":6080.0},{"date":"2017-05-23","close":6090.0},{"date":"2017-05-24","close":6000.0},{"date":"2017-05-25","close":5880.0},{"date":"2017-05-26","close":5860.0},{"date":"2017-05-29","close":5800.0},{"date":"2017-05-30","close":5850.0},{"date":"2017-05-31","close":5870.0},{"date":"2017-06-01","close":5800.0},{"date":"2017-06-02","close":5840.0},{"date":"2017-06-05","close":5830.0},{"date":"2017-06-07","close":5800.0},{"date":"2017-06-08","close":5810.0},{"date":"2017-06-09","close":5890.0},{"date":"2017-06-12","close":5820.0},{"date":"2017-06-13","close":5710.0},{"date":"2017-06-14","close":5710.0},{"date":"2017-06-15","close":5670.0},{"date":"2017-06-16","close":5740.0},{"date":"2017-06-19","close":5710.0},{"date":"2017-06-20","close":5760.0},{"date":"2017-06-21","close":5790.0},{"date":"2017-06-22","close":5700.0},{"date":"2017-06-23","close":5710.0},{"date":"2017-06-26","close":5700.0},{"date":"2017-06-27","close":5750.0},{"date":"2017-06-28","close":5730.0},{"date":"2017-06-29","close":5720.0},{"date":"2017-06-30","close":5680.0},{"date":"2017-07-03","close":5680.0},{"date":"2017-07-04","close":5600.0},{"date":"2017-07-05","close":5630.0},{"date":"2017-07-06","close":5650.0},{"date":"2017-07-07","close":5670.0},{"date":"2017-07-10","close":5580.0},{"date":"2017-07-11","close":5470.0},{"date":"2017-07-12","close":5420.0},{"date":"2017-07-13","close":5330.0},{"date":"2017-07-14","close":5170.0},{"date":"2017-07-17","close":5160.0},{"date":"2017-07-18","close":5170.0},{"date":"2017-07-19","close":5420.0},{"date":"2017-07-20","close":5340.0},{"date":"2017-07-21","close":5460.0},{"date":"2017-07-24","close":5400.0},{"date":"2017-07-25","close":5400.0},{"date":"2017-07-26","close":5330.0},{"date":"2017-07-27","close":5250.0},{"date":"2017-07-28","close":5160.0},{"date":"2017-07-31","close":5000.0},{"date":"2017-08-01","close":5000.0},{"date":"2017-08-02","close":5000.0},{"date":"2017-08-03","close":4860.0},{"date":"2017-08-04","close":4935.0},{"date":"2017-08-07","close":4930.0},{"date":"2017-08-08","close":4940.0},{"date":"2017-08-09","close":4725.0},{"date":"2017-08-10","close":4615.0},{"date":"2017-08-11","close":4485.0},{"date":"2017-08-14","close":4450.0},{"date":"2017-08-16","close":4535.0},{"date":"2017-08-17","close":4550.0},{"date":"2017-08-18","close":4585.0},{"date":"2017-08-21","close":4545.0},{"date":"2017-08-22","close":4560.0},{"date":"2017-08-23","close":4500.0},{"date":"2017-08-24","close":4550.0},{"date":"2017-08-25","close":4590.0},{"date":"2017-08-28","close":4710.0},{"date":"2017-08-29","close":4980.0},{"date":"2017-08-30","close":4840.0},{"date":"2017-08-31","close":4860.0},{"date":"2017-09-01","close":4775.0},{"date":"2017-09-04","close":4675.0},{"date":"2017-09-05","close":4530.0},{"date":"2017-09-06","close":4440.0},{"date":"2017-09-07","close":4500.0},{"date":"2017-09-08","close":4435.0},{"date":"2017-09-11","close":4500.0},{"date":"2017-09-12","close":4410.0},{"date":"2017-09-13","close":4485.0},{"date":"2017-09-14","close":5640.0},{"date":"2017-09-15","close":5130.0},{"date":"2017-09-18","close":5150.0},{"date":"2017-09-19","close":5480.0},{"date":"2017-09-20","close":5430.0},{"date":"2017-09-21","close":5180.0},{"date":"2017-09-22","close":5080.0},{"date":"2017-09-25","close":5010.0},{"date":"2017-09-26","close":4860.0},{"date":"2017-09-27","close":4745.0},{"date":"2017-09-28","close":4730.0},{"date":"2017-09-29","close":4800.0},{"date":"2017-10-10","close":4710.0},{"date":"2017-10-11","close":4820.0},{"date":"2017-10-12","close":4775.0},{"date":"2017-10-13","close":4755.0},{"date":"2017-10-16","close":4565.0},{"date":"2017-10-17","close":4510.0},{"date":"2017-10-18","close":4480.0},{"date":"2017-10-19","close":4605.0},{"date":"2017-10-20","close":4630.0},{"date":"2017-10-23","close":4575.0},{"date":"2017-10-24","close":4655.0},{"date":"2017-10-25","close":4695.0},{"date":"2017-10-26","close":4550.0},{"date":"2017-10-27","close":4550.0},{"date":"2017-10-30","close":4565.0},{"date":"2017-10-31","close":4595.0},{"date":"2017-11-01","close":4730.0},{"date":"2017-11-02","close":4730.0},{"date":"2017-11-03","close":4715.0},{"date":"2017-11-06","close":4660.0},{"date":"2017-11-07","close":4695.0},{"date":"2017-11-08","close":4720.0},{"date":"2017-11-09","close":4710.0},{"date":"2017-11-10","close":4840.0},{"date":"2017-11-13","close":4885.0},{"date":"2017-11-14","close":4875.0},{"date":"2017-11-15","close":4880.0},{"date":"2017-11-16","close":4965.0},{"date":"2017-11-17","close":4935.0},{"date":"2017-11-20","close":4875.0},{"date":"2017-11-21","close":4760.0},{"date":"2017-11-22","close":4870.0},{"date":"2017-11-23","close":4860.0},{"date":"2017-11-24","close":4845.0},{"date":"2017-11-27","close":4800.0},{"date":"2017-11-28","close":4675.0},{"date":"2017-11-29","close":4670.0},{"date":"2017-11-30","close":4700.0},{"date":"2017-12-01","close":4720.0},{"date":"2017-12-04","close":4605.0},{"date":"2017-12-05","close":4700.0},{"date":"2017-12-06","close":4685.0},{"date":"2017-12-07","close":4640.0},{"date":"2017-12-08","close":4635.0},{"date":"2017-12-11","close":4730.0},{"date":"2017-12-12","close":4930.0},{"date":"2017-12-13","close":4900.0},{"date":"2017-12-14","close":4855.0},{"date":"2017-12-15","close":4920.0},{"date":"2017-12-18","close":4990.0},{"date":"2017-12-19","close":4870.0},{"date":"2017-12-20","close":4795.0},{"date":"2017-12-21","close":4685.0},{"date":"2017-12-22","close":4860.0},{"date":"2017-12-26","close":4945.0},{"date":"2017-12-27","close":5030.0},{"date":"2017-12-28","close":5150.0},{"date":"2018-01-02","close":5090.0},{"date":"2018-01-03","close":4980.0},{"date":"2018-01-04","close":5050.0},{"date":"2018-01-05","close":5110.0},{"date":"2018-01-08","close":4970.0},{"date":"2018-01-09","close":5400.0},{"date":"2018-01-10","close":5630.0},{"date":"2018-01-11","close":5390.0},{"date":"2018-01-12","close":5470.0},{"date":"2018-01-15","close":5220.0},{"date":"2018-01-16","close":5240.0},{"date":"2018-01-17","close":5200.0},{"date":"2018-01-18","close":5380.0},{"date":"2018-01-19","close":5400.0},{"date":"2018-01-22","close":5490.0},{"date":"2018-01-23","close":5420.0},{"date":"2018-01-24","close":5530.0},{"date":"2018-01-25","close":5620.0},{"date":"2018-01-26","close":5790.0},{"date":"2018-01-29","close":5780.0},{"date":"2018-01-30","close":5760.0},{"date":"2018-01-31","close":5600.0},{"date":"2018-02-01","close":5670.0},{"date":"2018-02-02","close":5500.0},{"date":"2018-02-05","close":5310.0},{"date":"2018-02-06","close":5310.0},{"date":"2018-02-07","close":5280.0},{"date":"2018-02-08","close":5330.0},{"date":"2018-02-09","close":5330.0},{"date":"2018-02-12","close":5270.0},{"date":"2018-02-13","close":5270.0},{"date":"2018-02-14","close":5310.0},{"date":"2018-02-19","close":5390.0},{"date":"2018-02-20","close":5400.0},{"date":"2018-02-21","close":5410.0},{"date":"2018-02-22","close":5280.0},{"date":"2018-02-23","close":5440.0},{"date":"2018-02-26","close":5610.0},{"date":"2018-02-27","close":5740.0},{"date":"2018-02-28","close":5720.0},{"date":"2018-03-02","close":5740.0},{"date":"2018-03-05","close":5610.0},{"date":"2018-03-06","close":5670.0},{"date":"2018-03-07","close":5650.0},{"date":"2018-03-08","close":5110.0},{"date":"2018-03-09","close":5180.0},{"date":"2018-03-12","close":5280.0},{"date":"2018-03-13","close":5240.0},{"date":"2018-03-14","close":5230.0},{"date":"2018-03-15","close":5200.0},{"date":"2018-03-16","close":5280.0},{"date":"2018-03-19","close":5340.0},{"date":"2018-03-20","close":5380.0},{"date":"2018-03-21","close":5250.0},{"date":"2018-03-22","close":5250.0},{"date":"2018-03-23","close":5030.0},{"date":"2018-03-26","close":5030.0},{"date":"2018-03-27","close":5170.0},{"date":"2018-03-28","close":5090.0},{"date":"2018-03-29","close":5050.0},{"date":"2018-03-30","close":5150.0},{"date":"2018-04-02","close":5220.0},{"date":"2018-04-03","close":5260.0},{"date":"2018-04-04","close":5190.0},{"date":"2018-04-05","close":5150.0},{"date":"2018-04-06","close":4985.0},{"date":"2018-04-09","close":5020.0},{"date":"2018-04-10","close":4960.0},{"date":"2018-04-11","close":4975.0},{"date":"2018-04-12","close":5050.0},{"date":"2018-04-13","close":5150.0},{"date":"2018-04-16","close":5130.0},{"date":"2018-04-17","close":5120.0},{"date":"2018-04-18","close":5170.0},{"date":"2018-04-19","close":5150.0},{"date":"2018-04-20","close":5140.0},{"date":"2018-04-23","close":5080.0},{"date":"2018-04-24","close":5100.0},{"date":"2018-04-25","close":5080.0},{"date":"2018-04-26","close":5070.0},{"date":"2018-04-27","close":5100.0},{"date":"2018-04-30","close":5000.0},{"date":"2018-05-02","close":4995.0},{"date":"2018-05-03","close":4995.0},{"date":"2018-05-04","close":5000.0},{"date":"2018-05-08","close":5100.0},{"date":"2018-05-09","close":5050.0},{"date":"2018-05-10","close":5120.0},{"date":"2018-05-11","close":5240.0},{"date":"2018-05-14","close":5400.0},{"date":"2018-05-15","close":5430.0},{"date":"2018-05-16","close":5440.0},{"date":"2018-05-17","close":6060.0},{"date":"2018-05-18","close":5920.0},{"date":"2018-05-21","close":5920.0},{"date":"2018-05-23","close":6030.0},{"date":"2018-05-24","close":5950.0},{"date":"2018-05-25","close":5950.0},{"date":"2018-05-28","close":6350.0},{"date":"2018-05-29","close":6100.0},{"date":"2018-05-30","close":5820.0},{"date":"2018-05-31","close":5910.0},{"date":"2018-06-01","close":5970.0},{"date":"2018-06-04","close":6060.0},{"date":"2018-06-05","close":6150.0},{"date":"2018-06-07","close":6200.0},{"date":"2018-06-08","close":5990.0},{"date":"2018-06-11","close":5980.0},{"date":"2018-06-12","close":5980.0},{"date":"2018-06-14","close":7500.0},{"date":"2018-06-15","close":9750.0},{"date":"2018-06-18","close":12650.0},{"date":"2018-06-19","close":16400.0},{"date":"2018-06-20","close":18400.0},{"date":"2018-06-21","close":19800.0},{"date":"2018-06-22","close":19950.0},{"date":"2018-06-25","close":23000.0},{"date":"2018-06-26","close":22350.0},{"date":"2018-06-27","close":18950.0},{"date":"2018-06-28","close":20900.0},{"date":"2018-06-29","close":19500.0},{"date":"2018-07-02","close":18750.0},{"date":"2018-07-03","close":18900.0},{"date":"2018-07-04","close":19400.0},{"date":"2018-07-05","close":19100.0},{"date":"2018-07-06","close":19950.0},{"date":"2018-07-09","close":21200.0},{"date":"2018-07-10","close":21400.0},{"date":"2018-07-11","close":19350.0},{"date":"2018-07-12","close":17150.0},{"date":"2018-07-13","close":16350.0},{"date":"2018-07-16","close":15350.0},{"date":"2018-07-17","close":15300.0},{"date":"2018-07-18","close":14350.0},{"date":"2018-07-19","close":13700.0},{"date":"2018-07-20","close":14000.0},{"date":"2018-07-23","close":13550.0},{"date":"2018-07-24","close":14850.0},{"date":"2018-07-25","close":15300.0},{"date":"2018-07-26","close":14900.0},{"date":"2018-07-27","close":15050.0},{"date":"2018-07-30","close":15550.0},{"date":"2018-07-31","close":15700.0},{"date":"2018-08-01","close":15650.0},{"date":"2018-08-02","close":16600.0},{"date":"2018-08-03","close":16500.0},{"date":"2018-08-06","close":16550.0},{"date":"2018-08-07","close":17250.0},{"date":"2018-08-08","close":17250.0},{"date":"2018-08-09","close":16800.0},{"date":"2018-08-10","close":16100.0},{"date":"2018-08-13","close":15450.0},{"date":"2018-08-14","close":15250.0},{"date":"2018-08-16","close":15850.0},{"date":"2018-08-17","close":15850.0},{"date":"2018-08-20","close":15500.0},{"date":"2018-08-21","close":15500.0},{"date":"2018-08-22","close":15500.0},{"date":"2018-08-23","close":16650.0},{"date":"2018-08-24","close":16600.0},{"date":"2018-08-27","close":16150.0},{"date":"2018-08-28","close":15900.0},{"date":"2018-08-29","close":15800.0},{"date":"2018-08-30","close":15500.0},{"date":"2018-08-31","close":15400.0},{"date":"2018-09-03","close":15200.0},{"date":"2018-09-04","close":15850.0},{"date":"2018-09-05","close":16400.0},{"date":"2018-09-06","close":15750.0},{"date":"2018-09-07","close":15300.0},{"date":"2018-09-10","close":15150.0},{"date":"2018-09-11","close":15050.0},{"date":"2018-09-12","close":14900.0},{"date":"2018-09-13","close":14650.0},{"date":"2018-09-14","close":14200.0},{"date":"2018-09-17","close":14500.0},{"date":"2018-09-18","close":14400.0},{"date":"2018-09-19","close":15000.0},{"date":"2018-09-20","close":14150.0},{"date":"2018-09-21","close":14950.0},{"date":"2018-09-27","close":14600.0},{"date":"2018-09-28","close":14200.0},{"date":"2018-10-01","close":14250.0},{"date":"2018-10-02","close":14200.0},{"date":"2018-10-04","close":14500.0},{"date":"2018-10-05","close":14300.0},{"date":"2018-10-08","close":14150.0},{"date":"2018-10-10","close":14450.0},{"date":"2018-10-11","close":13800.0},{"date":"2018-10-12","close":13200.0},{"date":"2018-10-15","close":13000.0},{"date":"2018-10-16","close":13500.0},{"date":"2018-10-17","close":14300.0},{"date":"2018-10-18","close":14100.0},{"date":"2018-10-19","close":15250.0},{"date":"2018-10-22","close":15250.0},{"date":"2018-10-23","close":16150.0},{"date":"2018-10-24","close":15500.0},{"date":"2018-10-25","close":15200.0},{"date":"2018-10-26","close":14200.0},{"date":"2018-10-29","close":13000.0},{"date":"2018-10-30","close":13050.0},{"date":"2018-10-31","close":13900.0},{"date":"2018-11-01","close":13950.0},{"date":"2018-11-02","close":15050.0},{"date":"2018-11-05","close":14750.0},{"date":"2018-11-06","close":16550.0},{"date":"2018-11-07","close":16000.0},{"date":"2018-11-08","close":16150.0},{"date":"2018-11-09","close":15650.0},{"date":"2018-11-12","close":15450.0},{"date":"2018-11-13","close":14950.0},{"date":"2018-11-14","close":15550.0},{"date":"2018-11-15","close":15150.0},{"date":"2018-11-16","close":14550.0},{"date":"2018-11-19","close":14700.0},{"date":"2018-11-20","close":15400.0},{"date":"2018-11-21","close":15400.0},{"date":"2018-11-22","close":15750.0},{"date":"2018-11-23","close":15600.0},{"date":"2018-11-26","close":15750.0},{"date":"2018-11-27","close":14850.0},{"date":"2018-11-28","close":15000.0},{"date":"2018-11-29","close":14800.0},{"date":"2018-11-30","close":14550.0},{"date":"2018-12-03","close":14500.0},{"date":"2018-12-04","close":14200.0},{"date":"2018-12-05","close":14000.0},{"date":"2018-12-06","close":13900.0},{"date":"2018-12-07","close":13750.0},{"date":"2018-12-10","close":13900.0},{"date":"2018-12-11","close":14800.0},{"date":"2018-12-12","close":14550.0},{"date":"2018-12-13","close":14550.0},{"date":"2018-12-14","close":14750.0},{"date":"2018-12-17","close":13800.0},{"date":"2018-12-18","close":13600.0},{"date":"2018-12-19","close":13550.0},{"date":"2018-12-20","close":13500.0},{"date":"2018-12-21","close":13850.0},{"date":"2018-12-24","close":13400.0},{"date":"2018-12-26","close":13000.0},{"date":"2018-12-27","close":13500.0},{"date":"2018-12-28","close":13250.0},{"date":"2019-01-02","close":13250.0},{"date":"2019-01-03","close":13250.0},{"date":"2019-01-04","close":13300.0},{"date":"2019-01-07","close":12900.0},{"date":"2019-01-08","close":12600.0},{"date":"2019-01-09","close":12600.0},{"date":"2019-01-10","close":12400.0},{"date":"2019-01-11","close":12250.0},{"date":"2019-01-14","close":12300.0},{"date":"2019-01-15","close":13600.0},{"date":"2019-01-16","close":13850.0},{"date":"2019-01-17","close":14100.0},{"date":"2019-01-18","close":13700.0},{"date":"2019-01-21","close":13000.0},{"date":"2019-01-22","close":12950.0},{"date":"2019-01-23","close":13700.0},{"date":"2019-01-24","close":13950.0},{"date":"2019-01-25","close":13850.0},{"date":"2019-01-28","close":13700.0},{"date":"2019-01-29","close":13950.0},{"date":"2019-01-30","close":13900.0},{"date":"2019-01-31","close":13800.0},{"date":"2019-02-01","close":15300.0},{"date":"2019-02-07","close":15050.0},{"date":"2019-02-08","close":14600.0},{"date":"2019-02-11","close":14600.0},{"date":"2019-02-12","close":13900.0},{"date":"2019-02-13","close":14050.0},{"date":"2019-02-14","close":14100.0},{"date":"2019-02-15","close":14150.0},{"date":"2019-02-18","close":13850.0},{"date":"2019-02-19","close":14050.0},{"date":"2019-02-20","close":13850.0},{"date":"2019-02-21","close":13550.0},{"date":"2019-02-22","close":13700.0},{"date":"2019-02-25","close":13600.0},{"date":"2019-02-26","close":13250.0},{"date":"2019-02-27","close":13250.0},{"date":"2019-02-28","close":12900.0},{"date":"2019-03-04","close":12450.0},{"date":"2019-03-05","close":12550.0},{"date":"2019-03-06","close":13250.0},{"date":"2019-03-07","close":12850.0},{"date":"2019-03-08","close":12500.0},{"date":"2019-03-11","close":12650.0},{"date":"2019-03-12","close":12650.0},{"date":"2019-03-13","close":12650.0},{"date":"2019-03-14","close":12700.0},{"date":"2019-03-15","close":12700.0},{"date":"2019-03-18","close":12900.0},{"date":"2019-03-19","close":13100.0},{"date":"2019-03-20","close":12950.0},{"date":"2019-03-21","close":12750.0},{"date":"2019-03-22","close":12700.0},{"date":"2019-03-25","close":12550.0},{"date":"2019-03-26","close":12500.0},{"date":"2019-03-27","close":12300.0},{"date":"2019-03-28","close":13000.0},{"date":"2019-03-29","close":14150.0},{"date":"2019-04-01","close":14350.0},{"date":"2019-04-02","close":14350.0},{"date":"2019-04-03","close":14650.0},{"date":"2019-04-04","close":14200.0},{"date":"2019-04-05","close":14200.0},{"date":"2019-04-08","close":14400.0},{"date":"2019-04-09","close":14400.0},{"date":"2019-04-10","close":14100.0},{"date":"2019-04-11","close":14050.0},{"date":"2019-04-12","close":13800.0},{"date":"2019-04-15","close":13800.0},{"date":"2019-04-16","close":13950.0},{"date":"2019-04-17","close":14150.0},{"date":"2019-04-18","close":13750.0},{"date":"2019-04-19","close":13750.0},{"date":"2019-04-22","close":13600.0},{"date":"2019-04-23","close":13150.0},{"date":"2019-04-24","close":13350.0},{"date":"2019-04-25","close":13600.0},{"date":"2019-04-26","close":13700.0},{"date":"2019-04-29","close":13350.0},{"date":"2019-04-30","close":13150.0},{"date":"2019-05-02","close":13150.0},{"date":"2019-05-03","close":13250.0},{"date":"2019-05-07","close":13150.0},{"date":"2019-05-08","close":12450.0},{"date":"2019-05-09","close":12700.0},{"date":"2019-05-10","close":13100.0},{"date":"2019-05-13","close":12900.0},{"date":"2019-05-14","close":12550.0},{"date":"2019-05-15","close":12600.0},{"date":"2019-05-16","close":12600.0},{"date":"2019-05-17","close":12850.0},{"date":"2019-05-20","close":13600.0},{"date":"2019-05-21","close":14300.0},{"date":"2019-05-22","close":14450.0},{"date":"2019-05-23","close":14450.0},{"date":"2019-05-24","close":14550.0},{"date":"2019-05-27","close":14500.0},{"date":"2019-05-28","close":14400.0},{"date":"2019-05-29","close":14400.0},{"date":"2019-05-30","close":14100.0},{"date":"2019-05-31","close":14650.0},{"date":"2019-06-03","close":14600.0},{"date":"2019-06-04","close":14450.0},{"date":"2019-06-05","close":14600.0},{"date":"2019-06-07","close":15150.0},{"date":"2019-06-10","close":16450.0},{"date":"2019-06-11","close":16000.0},{"date":"2019-06-12","close":16000.0},{"date":"2019-06-13","close":16050.0},{"date":"2019-06-14","close":14500.0},{"date":"2019-06-17","close":14500.0},{"date":"2019-06-18","close":14300.0},{"date":"2019-06-19","close":14600.0},{"date":"2019-06-20","close":14700.0},{"date":"2019-06-21","close":14650.0},{"date":"2019-06-24","close":14200.0},{"date":"2019-06-25","close":13450.0},{"date":"2019-06-26","close":13250.0},{"date":"2019-06-27","close":13100.0},{"date":"2019-06-28","close":13750.0},{"date":"2019-07-01","close":13700.0},{"date":"2019-07-02","close":13600.0},{"date":"2019-07-03","close":14150.0},{"date":"2019-07-04","close":14200.0},{"date":"2019-07-05","close":14850.0},{"date":"2019-07-08","close":14500.0},{"date":"2019-07-09","close":14550.0},{"date":"2019-07-10","close":15000.0},{"date":"2019-07-11","close":15000.0},{"date":"2019-07-12","close":15250.0},{"date":"2019-07-15","close":13500.0},{"date":"2019-07-16","close":13700.0},{"date":"2019-07-17","close":13950.0},{"date":"2019-07-18","close":14250.0},{"date":"2019-07-19","close":13800.0},{"date":"2019-07-22","close":13200.0},{"date":"2019-07-23","close":14400.0},{"date":"2019-07-24","close":15000.0},{"date":"2019-07-25","close":13600.0},{"date":"2019-07-26","close":13700.0},{"date":"2019-07-29","close":13100.0},{"date":"2019-07-30","close":13250.0},{"date":"2019-07-31","close":12250.0},{"date":"2019-08-01","close":8600.0},{"date":"2019-08-02","close":8610.0},{"date":"2019-08-05","close":6450.0},{"date":"2019-08-06","close":6620.0},{"date":"2019-08-07","close":6610.0},{"date":"2019-08-08","close":6830.0},{"date":"2019-08-09","close":6760.0},{"date":"2019-08-12","close":6540.0},{"date":"2019-08-13","close":6410.0},{"date":"2019-08-14","close":6910.0},{"date":"2019-08-16","close":6750.0},{"date":"2019-08-19","close":6660.0},{"date":"2019-08-20","close":6740.0},{"date":"2019-08-21","close":8500.0},{"date":"2019-08-22","close":8250.0},{"date":"2019-08-23","close":7790.0},{"date":"2019-08-26","close":6960.0},{"date":"2019-08-27","close":6840.0},{"date":"2019-08-28","close":6760.0},{"date":"2019-08-29","close":6470.0},{"date":"2019-08-30","close":6600.0},{"date":"2019-09-02","close":6900.0},{"date":"2019-09-03","close":7120.0},{"date":"2019-09-04","close":6980.0},{"date":"2019-09-05","close":7040.0},{"date":"2019-09-06","close":6750.0},{"date":"2019-09-09","close":6730.0},{"date":"2019-09-10","close":6520.0},{"date":"2019-09-11","close":6560.0},{"date":"2019-09-16","close":6540.0},{"date":"2019-09-17","close":6590.0},{"date":"2019-09-18","close":6480.0},{"date":"2019-09-19","close":6600.0},{"date":"2019-09-20","close":6590.0},{"date":"2019-09-23","close":6590.0},{"date":"2019-09-24","close":6600.0},{"date":"2019-09-25","close":6360.0},{"date":"2019-09-26","close":6220.0},{"date":"2019-09-27","close":6100.0},{"date":"2019-09-30","close":5880.0},{"date":"2019-10-01","close":6180.0},{"date":"2019-10-02","close":6030.0},{"date":"2019-10-04","close":6020.0},{"date":"2019-10-07","close":5930.0},{"date":"2019-10-08","close":5920.0},{"date":"2019-10-10","close":6080.0},{"date":"2019-10-11","close":6140.0},{"date":"2019-10-14","close":5970.0},{"date":"2019-10-15","close":6020.0},{"date":"2019-10-16","close":6230.0},{"date":"2019-10-17","close":6830.0},{"date":"2019-10-18","close":6510.0},{"date":"2019-10-21","close":6630.0},{"date":"2019-10-22","close":6370.0},{"date":"2019-10-23","close":6680.0},{"date":"2019-10-24","close":6560.0},{"date":"2019-10-25","close":6300.0},{"date":"2019-10-28","close":6230.0},{"date":"2019-10-29","close":6230.0},{"date":"2019-10-30","close":6150.0},{"date":"2019-10-31","close":5980.0},{"date":"2019-11-01","close":6070.0},{"date":"2019-11-04","close":6100.0},{"date":"2019-11-05","close":6130.0},{"date":"2019-11-06","close":6300.0},{"date":"2019-11-07","close":6240.0},{"date":"2019-11-08","close":6380.0},{"date":"2019-11-11","close":6420.0},{"date":"2019-11-12","close":6390.0},{"date":"2019-11-13","close":6470.0},{"date":"2019-11-14","close":6450.0},{"date":"2019-11-15","close":6840.0},{"date":"2019-11-18","close":6570.0},{"date":"2019-11-19","close":6400.0},{"date":"2019-11-20","close":6000.0},{"date":"2019-11-21","close":5780.0},{"date":"2019-11-22","close":5980.0},{"date":"2019-11-25","close":6220.0},{"date":"2019-11-26","close":6580.0},{"date":"2019-11-27","close":6110.0},{"date":"2019-11-28","close":6000.0},{"date":"2019-11-29","close":5860.0},{"date":"2019-12-02","close":5870.0},{"date":"2019-12-03","close":6170.0},{"date":"2019-12-04","close":6100.0},{"date":"2019-12-05","close":6040.0},{"date":"2019-12-06","close":5930.0},{"date":"2019-12-09","close":5830.0},{"date":"2019-12-10","close":5840.0},{"date":"2019-12-11","close":5810.0},{"date":"2019-12-12","close":5810.0},{"date":"2019-12-13","close":5720.0},{"date":"2019-12-16","close":5960.0},{"date":"2019-12-17","close":6200.0},{"date":"2019-12-18","close":6260.0},{"date":"2019-12-19","close":6110.0},{"date":"2019-12-20","close":6760.0},{"date":"2019-12-23","close":6550.0},{"date":"2019-12-24","close":6550.0},{"date":"2019-12-26","close":6350.0},{"date":"2019-12-27","close":6700.0},{"date":"2019-12-30","close":7120.0},{"date":"2020-01-02","close":7110.0},{"date":"2020-01-03","close":7500.0},{"date":"2020-01-06","close":7230.0},{"date":"2020-01-07","close":7620.0},{"date":"2020-01-08","close":7400.0},{"date":"2020-01-09","close":7410.0},{"date":"2020-01-10","close":7370.0},{"date":"2020-01-13","close":6760.0},{"date":"2020-01-14","close":6740.0},{"date":"2020-01-15","close":6740.0},{"date":"2020-01-16","close":7400.0},{"date":"2020-01-17","close":8230.0},{"date":"2020-01-20","close":8630.0},{"date":"2020-01-21","close":8840.0},{"date":"2020-01-22","close":8330.0},{"date":"2020-01-23","close":8000.0},{"date":"2020-01-28","close":7450.0},{"date":"2020-01-29","close":7470.0},{"date":"2020-01-30","close":7150.0},{"date":"2020-01-31","close":6940.0},{"date":"2020-02-03","close":6610.0},{"date":"2020-02-04","close":7090.0},{"date":"2020-02-05","close":7120.0},{"date":"2020-02-06","close":7000.0},{"date":"2020-02-07","close":6970.0},{"date":"2020-02-10","close":6940.0},{"date":"2020-02-11","close":6950.0},{"date":"2020-02-12","close":6940.0},{"date":"2020-02-13","close":6940.0},{"date":"2020-02-14","close":7400.0},{"date":"2020-02-17","close":7550.0},{"date":"2020-02-18","close":7540.0},{"date":"2020-02-19","close":7490.0},{"date":"2020-02-20","close":7150.0},{"date":"2020-02-21","close":7030.0},{"date":"2020-02-24","close":6500.0},{"date":"2020-02-25","close":6770.0},{"date":"2020-02-26","close":6730.0},{"date":"2020-02-27","close":6300.0},{"date":"2020-02-28","close":5570.0},{"date":"2020-03-02","close":5950.0},{"date":"2020-03-03","close":5940.0},{"date":"2020-03-04","close":6130.0},{"date":"2020-03-05","close":6180.0},{"date":"2020-03-06","close":6070.0},{"date":"2020-03-09","close":5800.0},{"date":"2020-03-10","close":5630.0},{"date":"2020-03-11","close":5380.0},{"date":"2020-03-12","close":5380.0},{"date":"2020-03-13","close":5330.0},{"date":"2020-03-16","close":5170.0},{"date":"2020-03-17","close":5020.0},{"date":"2020-03-18","close":4845.0},{"date":"2020-03-19","close":3770.0},{"date":"2020-03-20","close":3935.0},{"date":"2020-03-23","close":3670.0},{"date":"2020-03-24","close":3820.0},{"date":"2020-03-25","close":3935.0},{"date":"2020-03-26","close":3990.0},{"date":"2020-03-27","close":3905.0},{"date":"2020-03-30","close":4075.0},{"date":"2020-03-31","close":4300.0},{"date":"2020-04-01","close":4600.0},{"date":"2020-04-02","close":4615.0},{"date":"2020-04-03","close":4655.0},{"date":"2020-04-06","close":4580.0},{"date":"2020-04-07","close":5060.0},{"date":"2020-04-08","close":5210.0},{"date":"2020-04-09","close":5250.0},{"date":"2020-04-10","close":5020.0},{"date":"2020-04-13","close":4800.0},{"date":"2020-04-14","close":4945.0},{"date":"2020-04-16","close":5490.0},{"date":"2020-04-17","close":5620.0},{"date":"2020-04-20","close":5410.0},{"date":"2020-04-21","close":5170.0},{"date":"2020-04-22","close":5000.0},{"date":"2020-04-23","close":5180.0},{"date":"2020-04-24","close":5160.0},{"date":"2020-04-27","close":5750.0},{"date":"2020-04-28","close":5540.0},{"date":"2020-04-29","close":5790.0},{"date":"2020-05-04","close":5960.0},{"date":"2020-05-06","close":6170.0},{"date":"2020-05-07","close":6180.0},{"date":"2020-05-08","close":6190.0},{"date":"2020-05-11","close":6830.0},{"date":"2020-05-12","close":7560.0},{"date":"2020-05-13","close":7820.0},{"date":"2020-05-14","close":7290.0},{"date":"2020-05-15","close":7630.0},{"date":"2020-05-18","close":7460.0},{"date":"2020-05-19","close":7540.0},{"date":"2020-05-20","close":7670.0},{"date":"2020-05-21","close":7600.0},{"date":"2020-05-22","close":7240.0},{"date":"2020-05-25","close":7220.0},{"date":"2020-05-26","close":7070.0},{"date":"2020-05-27","close":6910.0},{"date":"2020-05-28","close":6650.0},{"date":"2020-05-29","close":6530.0},{"date":"2020-06-01","close":6640.0},{"date":"2020-06-02","close":7210.0},{"date":"2020-06-03","close":6870.0},{"date":"2020-06-04","close":6920.0},{"date":"2020-06-05","close":6900.0},{"date":"2020-06-08","close":6760.0},{"date":"2020-06-09","close":6610.0},{"date":"2020-06-10","close":6560.0},{"date":"2020-06-11","close":6390.0},{"date":"2020-06-12","close":6380.0},{"date":"2020-06-15","close":5770.0},{"date":"2020-06-16","close":6080.0},{"date":"2020-06-17","close":6030.0},{"date":"2020-06-18","close":6250.0},{"date":"2020-06-19","close":6130.0},{"date":"2020-06-22","close":6210.0},{"date":"2020-06-23","close":6170.0},{"date":"2020-06-24","close":6240.0},{"date":"2020-06-25","close":6020.0},{"date":"2020-06-26","close":6080.0},{"date":"2020-06-29","close":5900.0},{"date":"2020-06-30","close":5850.0},{"date":"2020-07-01","close":5940.0},{"date":"2020-07-02","close":5940.0},{"date":"2020-07-03","close":6150.0},{"date":"2020-07-06","close":6550.0},{"date":"2020-07-07","close":6490.0},{"date":"2020-07-08","close":6880.0},{"date":"2020-07-09","close":6780.0},{"date":"2020-07-10","close":6600.0},{"date":"2020-07-13","close":6500.0},{"date":"2020-07-14","close":6740.0},{"date":"2020-07-15","close":6670.0},{"date":"2020-07-16","close":6300.0},{"date":"2020-07-17","close":6300.0},{"date":"2020-07-20","close":6130.0},{"date":"2020-07-21","close":6350.0},{"date":"2020-07-22","close":6150.0},{"date":"2020-07-23","close":6210.0},{"date":"2020-07-24","close":6070.0},{"date":"2020-07-27","close":6060.0},{"date":"2020-07-28","close":5980.0},{"date":"2020-07-29","close":6020.0},{"date":"2020-07-30","close":6020.0},{"date":"2020-07-31","close":5950.0},{"date":"2020-08-03","close":6100.0},{"date":"2020-08-04","close":6070.0},{"date":"2020-08-05","close":6080.0},{"date":"2020-08-06","close":6090.0},{"date":"2020-08-07","close":6280.0},{"date":"2020-08-10","close":6320.0},{"date":"2020-08-11","close":6250.0},{"date":"2020-08-12","close":6230.0},{"date":"2020-08-13","close":6730.0},{"date":"2020-08-14","close":6680.0},{"date":"2020-08-18","close":6120.0},{"date":"2020-08-19","close":6310.0},{"date":"2020-08-20","close":5920.0},{"date":"2020-08-21","close":6050.0},{"date":"2020-08-24","close":5990.0},{"date":"2020-08-25","close":6710.0},{"date":"2020-08-26","close":6520.0},{"date":"2020-08-27","close":6750.0},{"date":"2020-08-28","close":6570.0},{"date":"2020-08-31","close":6510.0},{"date":"2020-09-01","close":6430.0},{"date":"2020-09-02","close":6510.0},{"date":"2020-09-03","close":6950.0},{"date":"2020-09-04","close":6790.0},{"date":"2020-09-07","close":7040.0},{"date":"2020-09-08","close":7900.0},{"date":"2020-09-09","close":7560.0},{"date":"2020-09-10","close":7770.0},{"date":"2020-09-11","close":7710.0},{"date":"2020-09-14","close":8000.0},{"date":"2020-09-15","close":9270.0},{"date":"2020-09-16","close":8630.0},{"date":"2020-09-17","close":8270.0},{"date":"2020-09-18","close":9700.0},{"date":"2020-09-21","close":9230.0},{"date":"2020-09-22","close":8900.0},{"date":"2020-09-23","close":8220.0},{"date":"2020-09-24","close":7900.0},{"date":"2020-09-25","close":7900.0},{"date":"2020-09-28","close":7620.0},{"date":"2020-09-29","close":7970.0},{"date":"2020-10-05","close":7560.0},{"date":"2020-10-06","close":7300.0},{"date":"2020-10-07","close":7410.0},{"date":"2020-10-08","close":7660.0},{"date":"2020-10-12","close":7490.0},{"date":"2020-10-13","close":7800.0},{"date":"2020-10-14","close":7650.0},{"date":"2020-10-15","close":7490.0},{"date":"2020-10-16","close":7190.0},{"date":"2020-10-19","close":7110.0},{"date":"2020-10-20","close":7210.0},{"date":"2020-10-21","close":7400.0},{"date":"2020-10-22","close":7240.0},{"date":"2020-10-23","close":7200.0},{"date":"2020-10-26","close":7020.0},{"date":"2020-10-27","close":6700.0},{"date":"2020-10-28","close":6940.0},{"date":"2020-10-29","close":6930.0},{"date":"2020-10-30","close":6730.0},{"date":"2020-11-02","close":6710.0},{"date":"2020-11-03","close":7000.0},{"date":"2020-11-04","close":6980.0},{"date":"2020-11-05","close":7050.0},{"date":"2020-11-06","close":7040.0},{"date":"2020-11-09","close":7000.0},{"date":"2020-11-10","close":6880.0},{"date":"2020-11-11","close":6820.0},{"date":"2020-11-12","close":6790.0},{"date":"2020-11-13","close":7070.0},{"date":"2020-11-16","close":7080.0},{"date":"2020-11-17","close":6860.0},{"date":"2020-11-18","close":6900.0},{"date":"2020-11-19","close":7590.0},{"date":"2020-11-20","close":7640.0},{"date":"2020-11-23","close":7990.0},{"date":"2020-11-24","close":8780.0},{"date":"2020-11-25","close":7780.0},{"date":"2020-11-26","close":7960.0},{"date":"2020-11-27","close":8100.0},{"date":"2020-11-30","close":8330.0},{"date":"2020-12-01","close":8300.0},{"date":"2020-12-02","close":8220.0},{"date":"2020-12-03","close":7890.0},{"date":"2020-12-04","close":8090.0},{"date":"2020-12-07","close":8230.0},{"date":"2020-12-08","close":8140.0},{"date":"2020-12-09","close":8800.0},{"date":"2020-12-10","close":9050.0},{"date":"2020-12-11","close":8070.0},{"date":"2020-12-14","close":8010.0},{"date":"2020-12-15","close":7690.0},{"date":"2020-12-16","close":8060.0},{"date":"2020-12-17","close":8200.0},{"date":"2020-12-18","close":8450.0},{"date":"2020-12-21","close":8650.0},{"date":"2020-12-22","close":8320.0},{"date":"2020-12-23","close":8230.0},{"date":"2020-12-24","close":8200.0},{"date":"2020-12-28","close":8010.0},{"date":"2020-12-29","close":8300.0},{"date":"2020-12-30","close":8600.0},{"date":"2021-01-04","close":9500.0},{"date":"2021-01-05","close":9340.0},{"date":"2021-01-06","close":9060.0},{"date":"2021-01-07","close":8950.0},{"date":"2021-01-08","close":8990.0},{"date":"2021-01-11","close":8750.0},{"date":"2021-01-12","close":8630.0},{"date":"2021-01-13","close":8610.0},{"date":"2021-01-14","close":8520.0},{"date":"2021-01-15","close":8590.0},{"date":"2021-01-18","close":8690.0},{"date":"2021-01-19","close":8570.0},{"date":"2021-01-20","close":8540.0},{"date":"2021-01-21","close":8600.0},{"date":"2021-01-22","close":8630.0},{"date":"2021-01-25","close":8810.0},{"date":"2021-01-26","close":9190.0},{"date":"2021-01-27","close":8840.0},{"date":"2021-01-28","close":9030.0},{"date":"2021-01-29","close":8500.0},{"date":"2021-02-01","close":8570.0},{"date":"2021-02-02","close":8300.0},{"date":"2021-02-03","close":8320.0},{"date":"2021-02-04","close":8200.0},{"date":"2021-02-05","close":8490.0},{"date":"2021-02-08","close":8700.0},{"date":"2021-02-09","close":8360.0},{"date":"2021-02-10","close":8480.0},{"date":"2021-02-15","close":8550.0},{"date":"2021-02-16","close":8680.0},{"date":"2021-02-17","close":8520.0},{"date":"2021-02-18","close":8260.0},{"date":"2021-02-19","close":8390.0},{"date":"2021-02-22","close":8390.0},{"date":"2021-02-23","close":8080.0},{"date":"2021-02-24","close":7700.0},{"date":"2021-02-25","close":8310.0},{"date":"2021-02-26","close":8300.0},{"date":"2021-03-02","close":8300.0},{"date":"2021-03-03","close":8420.0},{"date":"2021-03-04","close":8460.0},{"date":"2021-03-05","close":8580.0},{"date":"2021-03-08","close":8440.0},{"date":"2021-03-09","close":8200.0},{"date":"2021-03-10","close":8070.0},{"date":"2021-03-11","close":7970.0},{"date":"2021-03-12","close":8080.0},{"date":"2021-03-15","close":7980.0},{"date":"2021-03-16","close":8030.0},{"date":"2021-03-17","close":8200.0},{"date":"2021-03-18","close":8280.0},{"date":"2021-03-19","close":8580.0},{"date":"2021-03-22","close":8500.0},{"date":"2021-03-23","close":8300.0},{"date":"2021-03-24","close":8320.0},{"date":"2021-03-25","close":8380.0},{"date":"2021-03-26","close":8460.0},{"date":"2021-03-29","close":8260.0},{"date":"2021-03-30","close":8380.0},{"date":"2021-03-31","close":8550.0},{"date":"2021-04-01","close":8600.0},{"date":"2021-04-02","close":8910.0},{"date":"2021-04-05","close":8910.0},{"date":"2021-04-06","close":8750.0},{"date":"2021-04-07","close":8730.0},{"date":"2021-04-08","close":8650.0},{"date":"2021-04-09","close":8910.0},{"date":"2021-04-12","close":8930.0},{"date":"2021-04-13","close":8920.0},{"date":"2021-04-14","close":8830.0},{"date":"2021-04-15","close":8810.0},{"date":"2021-04-16","close":9210.0},{"date":"2021-04-19","close":9290.0},{"date":"2021-04-20","close":9970.0},{"date":"2021-04-21","close":10150.0},{"date":"2021-04-22","close":10550.0},{"date":"2021-04-23","close":10700.0},{"date":"2021-04-26","close":10650.0},{"date":"2021-04-27","close":10200.0},{"date":"2021-04-28","close":9750.0},{"date":"2021-04-29","close":9990.0},{"date":"2021-04-30","close":9930.0},{"date":"2021-05-03","close":9700.0},{"date":"2021-05-04","close":9800.0},{"date":"2021-05-06","close":10200.0},{"date":"2021-05-07","close":10000.0},{"date":"2021-05-10","close":9880.0},{"date":"2021-05-11","close":9730.0},{"date":"2021-05-12","close":9740.0},{"date":"2021-05-13","close":9900.0},{"date":"2021-05-14","close":9870.0},{"date":"2021-05-17","close":10150.0},{"date":"2021-05-18","close":10150.0},{"date":"2021-05-20","close":10050.0},{"date":"2021-05-21","close":10950.0},{"date":"2021-05-24","close":10450.0},{"date":"2021-05-25","close":10250.0},{"date":"2021-05-26","close":10300.0},{"date":"2021-05-27","close":10400.0},{"date":"2021-05-28","close":10600.0},{"date":"2021-05-31","close":10800.0},{"date":"2021-06-01","close":10600.0},{"date":"2021-06-02","close":10150.0},{"date":"2021-06-03","close":10350.0},{"date":"2021-06-04","close":10450.0},{"date":"2021-06-07","close":10600.0},{"date":"2021-06-08","close":11100.0},{"date":"2021-06-09","close":11300.0},{"date":"2021-06-10","close":11350.0},{"date":"2021-06-11","close":11300.0},{"date":"2021-06-14","close":11150.0},{"date":"2021-06-15","close":11050.0},{"date":"2021-06-16","close":11400.0},{"date":"2021-06-17","close":11300.0},{"date":"2021-06-18","close":11350.0},{"date":"2021-06-21","close":11200.0},{"date":"2021-06-22","close":10950.0},{"date":"2021-06-23","close":10700.0},{"date":"2021-06-24","close":10450.0},{"date":"2021-06-25","close":11250.0},{"date":"2021-06-28","close":11350.0},{"date":"2021-06-29","close":11100.0},{"date":"2021-06-30","close":10700.0},{"date":"2021-07-01","close":10900.0},{"date":"2021-07-02","close":10600.0},{"date":"2021-07-05","close":10850.0},{"date":"2021-07-06","close":10750.0},{"date":"2021-07-07","close":10550.0},{"date":"2021-07-08","close":10750.0},{"date":"2021-07-09","close":10600.0},{"date":"2021-07-12","close":10600.0},{"date":"2021-07-13","close":10450.0},{"date":"2021-07-14","close":10400.0},{"date":"2021-07-15","close":10300.0},{"date":"2021-07-16","close":10600.0},{"date":"2021-07-19","close":10550.0},{"date":"2021-07-20","close":10500.0},{"date":"2021-07-21","close":9930.0},{"date":"2021-07-22","close":9940.0},{"date":"2021-07-23","close":10050.0},{"date":"2021-07-26","close":9900.0},{"date":"2021-07-27","close":9680.0},{"date":"2021-07-28","close":9980.0},{"date":"2021-07-29","close":9980.0},{"date":"2021-07-30","close":10000.0},{"date":"2021-08-02","close":10050.0},{"date":"2021-08-03","close":9990.0},{"date":"2021-08-04","close":10650.0},{"date":"2021-08-05","close":11200.0},{"date":"2021-08-06","close":10950.0},{"date":"2021-08-09","close":12750.0},{"date":"2021-08-10","close":10700.0},{"date":"2021-08-11","close":11150.0},{"date":"2021-08-12","close":11200.0},{"date":"2021-08-13","close":10800.0},{"date":"2021-08-17","close":10800.0},{"date":"2021-08-18","close":11050.0},{"date":"2021-08-19","close":10900.0},{"date":"2021-08-20","close":10400.0},{"date":"2021-08-23","close":10800.0},{"date":"2021-08-24","close":10750.0},{"date":"2021-08-25","close":11050.0},{"date":"2021-08-26","close":11700.0},{"date":"2021-08-27","close":11700.0},{"date":"2021-08-30","close":12000.0},{"date":"2021-08-31","close":12050.0},{"date":"2021-09-01","close":12000.0},{"date":"2021-09-02","close":12100.0},{"date":"2021-09-03","close":12050.0},{"date":"2021-09-06","close":12550.0},{"date":"2021-09-07","close":12550.0},{"date":"2021-09-08","close":12250.0},{"date":"2021-09-09","close":12700.0},{"date":"2021-09-10","close":12600.0},{"date":"2021-09-13","close":12800.0},{"date":"2021-09-14","close":12650.0},{"date":"2021-09-15","close":12150.0},{"date":"2021-09-16","close":12200.0},{"date":"2021-09-17","close":12000.0},{"date":"2021-09-23","close":12500.0},{"date":"2021-09-24","close":12550.0},{"date":"2021-09-27","close":13250.0},{"date":"2021-09-28","close":12550.0},{"date":"2021-09-29","close":11650.0},{"date":"2021-09-30","close":10900.0},{"date":"2021-10-01","close":10450.0},{"date":"2021-10-05","close":10100.0},{"date":"2021-10-06","close":9590.0},{"date":"2021-10-07","close":10000.0},{"date":"2021-10-08","close":9890.0},{"date":"2021-10-12","close":9650.0},{"date":"2021-10-13","close":9860.0},{"date":"2021-10-14","close":10400.0},{"date":"2021-10-15","close":10550.0},{"date":"2021-10-18","close":10350.0},{"date":"2021-10-19","close":10600.0},{"date":"2021-10-20","close":10250.0},{"date":"2021-10-21","close":10300.0},{"date":"2021-10-22","close":10050.0},{"date":"2021-10-25","close":10000.0},{"date":"2021-10-26","close":10150.0},{"date":"2021-10-27","close":9960.0},{"date":"2021-10-28","close":10250.0},{"date":"2021-10-29","close":10050.0},{"date":"2021-11-01","close":9950.0},{"date":"2021-11-02","close":10000.0},{"date":"2021-11-03","close":9880.0},{"date":"2021-11-04","close":9890.0},{"date":"2021-11-05","close":10000.0},{"date":"2021-11-08","close":9850.0},{"date":"2021-11-09","close":9790.0},{"date":"2021-11-10","close":9740.0},{"date":"2021-11-11","close":9370.0},{"date":"2021-11-12","close":9590.0},{"date":"2021-11-15","close":9950.0},{"date":"2021-11-16","close":9760.0},{"date":"2021-11-17","close":9800.0},{"date":"2021-11-18","close":9810.0},{"date":"2021-11-19","close":9890.0},{"date":"2021-11-22","close":9770.0},{"date":"2021-11-23","close":9650.0},{"date":"2021-11-24","close":9580.0},{"date":"2021-11-25","close":9390.0},{"date":"2021-11-26","close":9150.0},{"date":"2021-11-29","close":8950.0},{"date":"2021-11-30","close":8620.0},{"date":"2021-12-01","close":8590.0},{"date":"2021-12-02","close":8910.0},{"date":"2021-12-03","close":8820.0},{"date":"2021-12-06","close":8790.0},{"date":"2021-12-07","close":8820.0},{"date":"2021-12-08","close":8670.0},{"date":"2021-12-09","close":8580.0},{"date":"2021-12-10","close":8470.0},{"date":"2021-12-13","close":8790.0},{"date":"2021-12-14","close":9140.0},{"date":"2021-12-15","close":8850.0},{"date":"2021-12-16","close":8900.0},{"date":"2021-12-17","close":9000.0},{"date":"2021-12-20","close":8820.0},{"date":"2021-12-21","close":8840.0},{"date":"2021-12-22","close":8840.0},{"date":"2021-12-23","close":8780.0},{"date":"2021-12-24","close":8780.0},{"date":"2021-12-27","close":8430.0},{"date":"2021-12-28","close":8370.0},{"date":"2021-12-29","close":9180.0},{"date":"2021-12-30","close":9280.0},{"date":"2022-01-03","close":9430.0},{"date":"2022-01-04","close":9420.0},{"date":"2022-01-05","close":9140.0},{"date":"2022-01-06","close":9140.0},{"date":"2022-01-07","close":9390.0},{"date":"2022-01-10","close":9390.0},{"date":"2022-01-11","close":9080.0},{"date":"2022-01-12","close":9430.0},{"date":"2022-01-13","close":9320.0},{"date":"2022-01-14","close":9670.0},{"date":"2022-01-17","close":9640.0},{"date":"2022-01-18","close":9510.0},{"date":"2022-01-19","close":9080.0},{"date":"2022-01-20","close":9190.0},{"date":"2022-01-21","close":9150.0},{"date":"2022-01-24","close":8600.0},{"date":"2022-01-25","close":8100.0},{"date":"2022-01-26","close":8100.0},{"date":"2022-01-27","close":9500.0},{"date":"2022-01-28","close":8580.0},{"date":"2022-02-03","close":8830.0},{"date":"2022-02-04","close":8700.0},{"date":"2022-02-07","close":8730.0},{"date":"2022-02-08","close":8730.0},{"date":"2022-02-09","close":8730.0},{"date":"2022-02-10","close":9100.0},{"date":"2022-02-11","close":9190.0},{"date":"2022-02-14","close":9020.0},{"date":"2022-02-15","close":8510.0},{"date":"2022-02-16","close":8960.0},{"date":"2022-02-17","close":9140.0},{"date":"2022-02-18","close":9200.0},{"date":"2022-02-21","close":9200.0},{"date":"2022-02-22","close":9200.0},{"date":"2022-02-23","close":9200.0},{"date":"2022-02-24","close":8720.0},{"date":"2022-02-25","close":9070.0},{"date":"2022-02-28","close":9070.0},{"date":"2022-03-02","close":9000.0},{"date":"2022-03-03","close":8890.0},{"date":"2022-03-04","close":8890.0},{"date":"2022-03-07","close":8470.0},{"date":"2022-03-08","close":8370.0},{"date":"2022-03-10","close":8370.0},{"date":"2022-03-11","close":8370.0},{"date":"2022-03-14","close":8460.0},{"date":"2022-03-15","close":8460.0},{"date":"2022-03-16","close":8460.0},{"date":"2022-03-17","close":8460.0},{"date":"2022-03-18","close":8790.0},{"date":"2022-03-21","close":8790.0},{"date":"2022-03-22","close":9020.0},{"date":"2022-03-23","close":8940.0},{"date":"2022-03-24","close":9010.0},{"date":"2022-03-25","close":8960.0},{"date":"2022-03-28","close":8960.0},{"date":"2022-03-29","close":8880.0},{"date":"2022-03-30","close":8820.0},{"date":"2022-03-31","close":8850.0},{"date":"2022-04-01","close":9090.0},{"date":"2022-04-04","close":9180.0},{"date":"2022-04-05","close":9210.0},{"date":"2022-04-06","close":9420.0},{"date":"2022-04-07","close":9540.0},{"date":"2022-04-08","close":9490.0},{"date":"2022-04-11","close":9520.0},{"date":"2022-04-12","close":9470.0},{"date":"2022-04-13","close":9440.0},{"date":"2022-04-14","close":9440.0},{"date":"2022-04-15","close":9410.0},{"date":"2022-04-18","close":9130.0},{"date":"2022-04-19","close":9200.0},{"date":"2022-04-20","close":9010.0},{"date":"2022-04-21","close":8910.0},{"date":"2022-04-22","close":9000.0},{"date":"2022-04-25","close":8730.0},{"date":"2022-04-26","close":9000.0},{"date":"2022-04-27","close":9000.0},{"date":"2022-04-28","close":8900.0},{"date":"2022-04-29","close":8990.0},{"date":"2022-05-02","close":8970.0},{"date":"2022-05-03","close":8920.0},{"date":"2022-05-04","close":8940.0},{"date":"2022-05-06","close":8810.0},{"date":"2022-05-09","close":8620.0},{"date":"2022-05-10","close":8500.0},{"date":"2022-05-11","close":8640.0},{"date":"2022-05-12","close":8860.0},{"date":"2022-05-13","close":9250.0},{"date":"2022-05-16","close":9510.0},{"date":"2022-05-17","close":9450.0},{"date":"2022-05-18","close":9670.0},{"date":"2022-05-19","close":9980.0},{"date":"2022-05-20","close":9830.0},{"date":"2022-05-23","close":9610.0},{"date":"2022-05-24","close":9790.0},{"date":"2022-05-25","close":9820.0},{"date":"2022-05-26","close":9980.0},{"date":"2022-05-27","close":10300.0},{"date":"2022-05-30","close":10300.0},{"date":"2022-05-31","close":10400.0},{"date":"2022-06-02","close":11050.0},{"date":"2022-06-03","close":11100.0},{"date":"2022-06-07","close":10350.0},{"date":"2022-06-08","close":10050.0},{"date":"2022-06-09","close":10050.0},{"date":"2022-06-10","close":9890.0},{"date":"2022-06-13","close":9110.0},{"date":"2022-06-14","close":9060.0},{"date":"2022-06-15","close":8760.0},{"date":"2022-06-16","close":8630.0},{"date":"2022-06-17","close":8710.0},{"date":"2022-06-20","close":8240.0},{"date":"2022-06-21","close":8170.0},{"date":"2022-06-22","close":8350.0},{"date":"2022-06-23","close":8800.0},{"date":"2022-06-24","close":8800.0},{"date":"2022-06-27","close":8710.0},{"date":"2022-06-28","close":8490.0},{"date":"2022-06-29","close":8330.0},{"date":"2022-06-30","close":8260.0},{"date":"2022-07-01","close":8170.0},{"date":"2022-07-04","close":8220.0},{"date":"2022-07-05","close":8330.0},{"date":"2022-07-06","close":8450.0},{"date":"2022-07-07","close":9050.0},{"date":"2022-07-08","close":9380.0},{"date":"2022-07-11","close":9380.0},{"date":"2022-07-12","close":9490.0},{"date":"2022-07-13","close":9350.0},{"date":"2022-07-14","close":9050.0},{"date":"2022-07-15","close":9060.0},{"date":"2022-07-18","close":8960.0},{"date":"2022-07-19","close":8860.0},{"date":"2022-07-20","close":9300.0},{"date":"2022-07-21","close":9230.0},{"date":"2022-07-22","close":9240.0},{"date":"2022-07-25","close":9450.0},{"date":"2022-07-26","close":9120.0},{"date":"2022-07-27","close":8830.0},{"date":"2022-07-28","close":8610.0},{"date":"2022-07-29","close":8350.0},{"date":"2022-08-01","close":8700.0},{"date":"2022-08-02","close":8680.0},{"date":"2022-08-03","close":8490.0},{"date":"2022-08-04","close":8450.0},{"date":"2022-08-05","close":8520.0},{"date":"2022-08-08","close":8540.0},{"date":"2022-08-09","close":8600.0},{"date":"2022-08-10","close":8370.0},{"date":"2022-08-11","close":8420.0},{"date":"2022-08-12","close":8400.0},{"date":"2022-08-16","close":8380.0},{"date":"2022-08-17","close":8390.0},{"date":"2022-08-18","close":8290.0},{"date":"2022-08-19","close":8240.0},{"date":"2022-08-22","close":8200.0},{"date":"2022-08-23","close":8070.0},{"date":"2022-08-24","close":8200.0},{"date":"2022-08-25","close":8220.0},{"date":"2022-08-26","close":8550.0},{"date":"2022-08-29","close":8060.0},{"date":"2022-08-30","close":8330.0},{"date":"2022-08-31","close":8450.0},{"date":"2022-09-01","close":8440.0},{"date":"2022-09-02","close":8750.0},{"date":"2022-09-05","close":8670.0},{"date":"2022-09-06","close":8640.0},{"date":"2022-09-07","close":8650.0},{"date":"2022-09-08","close":8620.0},{"date":"2022-09-13","close":8630.0},{"date":"2022-09-14","close":8510.0},{"date":"2022-09-15","close":8460.0},{"date":"2022-09-16","close":8200.0},{"date":"2022-09-19","close":8130.0},{"date":"2022-09-20","close":8230.0},{"date":"2022-09-21","close":8010.0},{"date":"2022-09-22","close":8130.0},{"date":"2022-09-23","close":8080.0},{"date":"2022-09-26","close":7490.0},{"date":"2022-09-27","close":7040.0},{"date":"2022-09-28","close":6380.0},{"date":"2022-09-29","close":6280.0},{"date":"2022-09-30","close":6200.0},{"date":"2022-10-04","close":6290.0},{"date":"2022-10-05","close":6000.0},{"date":"2022-10-06","close":6240.0},{"date":"2022-10-07","close":6440.0},{"date":"2022-10-11","close":6150.0},{"date":"2022-10-12","close":6410.0},{"date":"2022-10-13","close":6710.0},{"date":"2022-10-14","close":6880.0},{"date":"2022-10-17","close":7240.0},{"date":"2022-10-18","close":7560.0},{"date":"2022-10-19","close":7600.0},{"date":"2022-10-20","close":7700.0},{"date":"2022-10-21","close":7790.0},{"date":"2022-10-24","close":7680.0},{"date":"2022-10-25","close":7930.0},{"date":"2022-10-26","close":7800.0},{"date":"2022-10-27","close":7780.0},{"date":"2022-10-28","close":7800.0},{"date":"2022-10-31","close":7860.0},{"date":"2022-11-01","close":7950.0},{"date":"2022-11-02","close":8060.0},{"date":"2022-11-03","close":8200.0},{"date":"2022-11-04","close":8160.0},{"date":"2022-11-07","close":8300.0},{"date":"2022-11-08","close":8450.0},{"date":"2022-11-09","close":8440.0},{"date":"2022-11-10","close":8560.0},{"date":"2022-11-11","close":8520.0},{"date":"2022-11-14","close":8040.0},{"date":"2022-11-15","close":7980.0},{"date":"2022-11-16","close":7650.0},{"date":"2022-11-17","close":6980.0},{"date":"2022-11-18","close":6890.0},{"date":"2022-11-21","close":6950.0},{"date":"2022-11-22","close":7390.0},{"date":"2022-11-23","close":7400.0},{"date":"2022-11-24","close":7280.0},{"date":"2022-11-25","close":7250.0},{"date":"2022-11-28","close":7070.0},{"date":"2022-11-29","close":6950.0},{"date":"2022-11-30","close":7000.0},{"date":"2022-12-01","close":7140.0},{"date":"2022-12-02","close":7800.0},{"date":"2022-12-05","close":7590.0},{"date":"2022-12-06","close":7210.0},{"date":"2022-12-07","close":7480.0},{"date":"2022-12-08","close":7450.0},{"date":"2022-12-09","close":7390.0},{"date":"2022-12-12","close":7160.0},{"date":"2022-12-13","close":6800.0},{"date":"2022-12-14","close":7130.0},{"date":"2022-12-15","close":7000.0},{"date":"2022-12-16","close":6940.0},{"date":"2022-12-19","close":6730.0},{"date":"2022-12-20","close":6680.0},{"date":"2022-12-21","close":6600.0},{"date":"2022-12-22","close":6660.0},{"date":"2022-12-23","close":6590.0},{"date":"2022-12-26","close":6630.0},{"date":"2022-12-27","close":6650.0},{"date":"2022-12-28","close":6690.0},{"date":"2022-12-29","close":6680.0},{"date":"2023-01-02","close":7040.0},{"date":"2023-01-03","close":6920.0},{"date":"2023-01-04","close":7040.0},{"date":"2023-01-05","close":7040.0},{"date":"2023-01-06","close":7350.0},{"date":"2023-01-09","close":7540.0},{"date":"2023-01-10","close":7800.0},{"date":"2023-01-11","close":8190.0},{"date":"2023-01-12","close":8470.0},{"date":"2023-01-13","close":8500.0},{"date":"2023-01-16","close":8840.0},{"date":"2023-01-17","close":9060.0},{"date":"2023-01-18","close":8650.0},{"date":"2023-01-19","close":9150.0},{"date":"2023-01-20","close":9140.0},{"date":"2023-01-25","close":9190.0},{"date":"2023-01-26","close":9110.0},{"date":"2023-01-27","close":9120.0},{"date":"2023-01-30","close":9210.0},{"date":"2023-01-31","close":9210.0},{"date":"2023-02-01","close":9200.0},{"date":"2023-02-02","close":9070.0},{"date":"2023-02-03","close":8800.0},{"date":"2023-02-06","close":9150.0},{"date":"2023-02-07","close":9040.0},{"date":"2023-02-08","close":9130.0},{"date":"2023-02-09","close":9180.0},{"date":"2023-02-10","close":9430.0},{"date":"2023-02-13","close":9520.0},{"date":"2023-02-14","close":9450.0},{"date":"2023-02-15","close":9280.0},{"date":"2023-02-16","close":9340.0},{"date":"2023-02-17","close":9340.0},{"date":"2023-02-20","close":9520.0},{"date":"2023-02-21","close":9490.0},{"date":"2023-02-22","close":9410.0},{"date":"2023-02-23","close":9320.0},{"date":"2023-02-24","close":9330.0},{"date":"2023-02-27","close":9440.0},{"date":"2023-02-28","close":9860.0},{"date":"2023-03-02","close":10400.0},{"date":"2023-03-03","close":10910.0},{"date":"2023-03-06","close":11240.0},{"date":"2023-03-07","close":11300.0},{"date":"2023-03-08","close":11390.0},{"date":"2023-03-09","close":11560.0},{"date":"2023-03-10","close":11790.0},{"date":"2023-03-13","close":10690.0},{"date":"2023-03-14","close":9410.0},{"date":"2023-03-15","close":10580.0},{"date":"2023-03-16","close":9780.0},{"date":"2023-03-17","close":9820.0},{"date":"2023-03-20","close":9800.0},{"date":"2023-03-21","close":9830.0},{"date":"2023-03-22","close":10000.0},{"date":"2023-03-23","close":9510.0},{"date":"2023-03-24","close":9400.0},{"date":"2023-03-27","close":9020.0},{"date":"2023-03-28","close":9090.0},{"date":"2023-03-29","close":9070.0},{"date":"2023-03-30","close":9150.0},{"date":"2023-03-31","close":9200.0},{"date":"2023-04-03","close":9060.0},{"date":"2023-04-04","close":9000.0},{"date":"2023-04-05","close":9130.0},{"date":"2023-04-06","close":9040.0},{"date":"2023-04-07","close":8740.0},{"date":"2023-04-10","close":8220.0},{"date":"2023-04-11","close":8690.0},{"date":"2023-04-12","close":8320.0},{"date":"2023-04-13","close":8500.0},{"date":"2023-04-14","close":8840.0},{"date":"2023-04-17","close":9200.0},{"date":"2023-04-18","close":8820.0},{"date":"2023-04-19","close":8850.0},{"date":"2023-04-20","close":9010.0},{"date":"2023-04-21","close":8990.0},{"date":"2023-04-24","close":8850.0},{"date":"2023-04-25","close":8880.0},{"date":"2023-04-26","close":8790.0},{"date":"2023-04-27","close":8650.0},{"date":"2023-04-28","close":9100.0},{"date":"2023-05-02","close":9070.0},{"date":"2023-05-03","close":9300.0},{"date":"2023-05-04","close":9150.0},{"date":"2023-05-08","close":9070.0},{"date":"2023-05-09","close":8800.0},{"date":"2023-05-10","close":8800.0},{"date":"2023-05-11","close":8700.0},{"date":"2023-05-12","close":8750.0},{"date":"2023-05-15","close":8720.0},{"date":"2023-05-16","close":8760.0},{"date":"2023-05-17","close":8920.0},{"date":"2023-05-18","close":9370.0},{"date":"2023-05-19","close":9590.0},{"date":"2023-05-22","close":9950.0},{"date":"2023-05-23","close":10160.0},{"date":"2023-05-24","close":10100.0},{"date":"2023-05-25","close":10020.0},{"date":"2023-05-26","close":10060.0},{"date":"2023-05-30","close":10070.0},{"date":"2023-05-31","close":9940.0},{"date":"2023-06-01","close":10040.0},{"date":"2023-06-02","close":10150.0},{"date":"2023-06-05","close":10290.0},{"date":"2023-06-07","close":10440.0},{"date":"2023-06-08","close":10800.0},{"date":"2023-06-09","close":11160.0},{"date":"2023-06-12","close":10320.0},{"date":"2023-06-13","close":10200.0},{"date":"2023-06-14","close":10940.0},{"date":"2023-06-15","close":10740.0},{"date":"2023-06-16","close":10110.0},{"date":"2023-06-19","close":10380.0},{"date":"2023-06-20","close":10470.0},{"date":"2023-06-21","close":10300.0},{"date":"2023-06-22","close":10240.0},{"date":"2023-06-23","close":10180.0},{"date":"2023-06-26","close":10490.0},{"date":"2023-06-27","close":10310.0},{"date":"2023-06-28","close":10450.0},{"date":"2023-06-29","close":10630.0},{"date":"2023-06-30","close":10290.0},{"date":"2023-07-03","close":10260.0},{"date":"2023-07-04","close":10120.0},{"date":"2023-07-05","close":9900.0},{"date":"2023-07-06","close":9810.0},{"date":"2023-07-07","close":9290.0},{"date":"2023-07-10","close":9400.0},{"date":"2023-07-11","close":9460.0},{"date":"2023-07-12","close":9600.0},{"date":"2023-07-13","close":9420.0},{"date":"2023-07-14","close":8890.0},{"date":"2023-07-17","close":9120.0},{"date":"2023-07-18","close":9040.0},{"date":"2023-07-19","close":9210.0},{"date":"2023-07-20","close":9360.0},{"date":"2023-07-21","close":9780.0},{"date":"2023-07-24","close":9680.0},{"date":"2023-07-25","close":9480.0},{"date":"2023-07-26","close":9100.0},{"date":"2023-07-27","close":9100.0},{"date":"2023-07-28","close":10270.0},{"date":"2023-07-31","close":10400.0},{"date":"2023-08-01","close":10180.0},{"date":"2023-08-02","close":10190.0},{"date":"2023-08-03","close":10050.0},{"date":"2023-08-04","close":10010.0},{"date":"2023-08-07","close":10130.0},{"date":"2023-08-08","close":9800.0},{"date":"2023-08-09","close":10080.0},{"date":"2023-08-10","close":10420.0},{"date":"2023-08-11","close":10350.0},{"date":"2023-08-14","close":10700.0},{"date":"2023-08-16","close":10570.0},{"date":"2023-08-17","close":10330.0},{"date":"2023-08-18","close":10600.0},{"date":"2023-08-21","close":10200.0},{"date":"2023-08-22","close":9900.0},{"date":"2023-08-23","close":9880.0},{"date":"2023-08-24","close":9880.0},{"date":"2023-08-25","close":9880.0},{"date":"2023-08-28","close":9810.0},{"date":"2023-08-29","close":10230.0},{"date":"2023-08-30","close":11400.0},{"date":"2023-08-31","close":10370.0},{"date":"2023-09-01","close":10060.0},{"date":"2023-09-04","close":9850.0},{"date":"2023-09-05","close":9790.0},{"date":"2023-09-06","close":9920.0},{"date":"2023-09-07","close":9780.0},{"date":"2023-09-08","close":10000.0},{"date":"2023-09-11","close":9880.0},{"date":"2023-09-12","close":9880.0},{"date":"2023-09-13","close":9880.0},{"date":"2023-09-14","close":9820.0},{"date":"2023-09-15","close":9800.0},{"date":"2023-09-18","close":9600.0},{"date":"2023-09-19","close":9690.0},{"date":"2023-09-20","close":9750.0},{"date":"2023-09-21","close":9630.0},{"date":"2023-09-22","close":9400.0},{"date":"2023-09-25","close":8860.0},{"date":"2023-09-26","close":8320.0},{"date":"2023-09-27","close":8800.0},{"date":"2023-10-04","close":8530.0},{"date":"2023-10-05","close":8460.0},{"date":"2023-10-06","close":8540.0},{"date":"2023-10-10","close":7940.0},{"date":"2023-10-11","close":7610.0},{"date":"2023-10-12","close":8000.0},{"date":"2023-10-13","close":8000.0},{"date":"2023-10-16","close":7690.0},{"date":"2023-10-17","close":7870.0},{"date":"2023-10-18","close":7710.0},{"date":"2023-10-19","close":7470.0},{"date":"2023-10-20","close":7690.0},{"date":"2023-10-23","close":7700.0},{"date":"2023-10-24","close":7690.0},{"date":"2023-10-25","close":7670.0},{"date":"2023-10-26","close":7590.0},{"date":"2023-10-27","close":7490.0},{"date":"2023-10-30","close":7550.0},{"date":"2023-10-31","close":7150.0},{"date":"2023-11-01","close":7340.0},{"date":"2023-11-02","close":7600.0},{"date":"2023-11-03","close":8230.0},{"date":"2023-11-06","close":7860.0},{"date":"2023-11-07","close":7770.0},{"date":"2023-11-08","close":7930.0},{"date":"2023-11-09","close":7840.0},{"date":"2023-11-10","close":7530.0},{"date":"2023-11-13","close":7500.0},{"date":"2023-11-14","close":7460.0},{"date":"2023-11-15","close":7520.0},{"date":"2023-11-16","close":7580.0},{"date":"2023-11-17","close":7370.0},{"date":"2023-11-20","close":7460.0},{"date":"2023-11-21","close":7510.0},{"date":"2023-11-22","close":7590.0},{"date":"2023-11-23","close":7600.0},{"date":"2023-11-24","close":7590.0},{"date":"2023-11-27","close":7530.0},{"date":"2023-11-28","close":7570.0},{"date":"2023-11-29","close":7760.0},{"date":"2023-11-30","close":7780.0},{"date":"2023-12-01","close":7780.0},{"date":"2023-12-04","close":7610.0},{"date":"2023-12-05","close":7430.0},{"date":"2023-12-06","close":7360.0},{"date":"2023-12-07","close":7350.0},{"date":"2023-12-08","close":7330.0},{"date":"2023-12-11","close":7360.0},{"date":"2023-12-12","close":7510.0},{"date":"2023-12-13","close":7280.0},{"date":"2023-12-14","close":7280.0},{"date":"2023-12-15","close":7280.0},{"date":"2023-12-18","close":7210.0},{"date":"2023-12-19","close":7150.0},{"date":"2023-12-20","close":7150.0},{"date":"2023-12-21","close":7170.0},{"date":"2023-12-22","close":7160.0},{"date":"2023-12-26","close":7150.0},{"date":"2023-12-27","close":7190.0},{"date":"2023-12-28","close":7180.0},{"date":"2024-01-02","close":7080.0},{"date":"2024-01-03","close":7080.0},{"date":"2024-01-04","close":7290.0},{"date":"2024-01-05","close":7370.0},{"date":"2024-01-08","close":7980.0},{"date":"2024-01-09","close":8000.0},{"date":"2024-01-10","close":7770.0},{"date":"2024-01-11","close":7780.0},{"date":"2024-01-12","close":7590.0},{"date":"2024-01-15","close":7560.0},{"date":"2024-01-16","close":7420.0},{"date":"2024-01-17","close":7220.0},{"date":"2024-01-18","close":7270.0},{"date":"2024-01-19","close":7330.0},{"date":"2024-01-22","close":7350.0},{"date":"2024-01-23","close":7710.0},{"date":"2024-01-24","close":7550.0},{"date":"2024-01-25","close":7310.0},{"date":"2024-01-26","close":7300.0},{"date":"2024-01-29","close":7510.0},{"date":"2024-01-30","close":7320.0},{"date":"2024-01-31","close":7280.0},{"date":"2024-02-01","close":7190.0},{"date":"2024-02-02","close":7230.0},{"date":"2024-02-05","close":7370.0},{"date":"2024-02-06","close":7390.0},{"date":"2024-02-07","close":7370.0},{"date":"2024-02-08","close":7700.0},{"date":"2024-02-13","close":7700.0},{"date":"2024-02-14","close":7860.0},{"date":"2024-02-15","close":7870.0},{"date":"2024-02-16","close":7890.0},{"date":"2024-02-19","close":7670.0},{"date":"2024-02-20","close":7900.0},{"date":"2024-02-21","close":8120.0},{"date":"2024-02-22","close":8150.0},{"date":"2024-02-23","close":8100.0},{"date":"2024-02-26","close":8060.0},{"date":"2024-02-27","close":7860.0},{"date":"2024-02-28","close":7890.0},{"date":"2024-02-29","close":7850.0},{"date":"2024-03-04","close":7720.0},{"date":"2024-03-05","close":7530.0},{"date":"2024-03-06","close":7400.0},{"date":"2024-03-07","close":7440.0},{"date":"2024-03-08","close":7500.0},{"date":"2024-03-11","close":7570.0},{"date":"2024-03-12","close":7900.0},{"date":"2024-03-13","close":8300.0},{"date":"2024-03-14","close":8330.0},{"date":"2024-03-15","close":8110.0},{"date":"2024-03-18","close":8030.0},{"date":"2024-03-19","close":7940.0},{"date":"2024-03-20","close":7790.0},{"date":"2024-03-21","close":7940.0},{"date":"2024-03-22","close":7920.0},{"date":"2024-03-25","close":7900.0},{"date":"2024-03-26","close":7920.0},{"date":"2024-03-27","close":8140.0},{"date":"2024-03-28","close":8070.0},{"date":"2024-03-29","close":8240.0},{"date":"2024-04-01","close":8330.0},{"date":"2024-04-02","close":8420.0},{"date":"2024-04-03","close":8420.0},{"date":"2024-04-04","close":8300.0},{"date":"2024-04-05","close":8350.0},{"date":"2024-04-08","close":8010.0},{"date":"2024-04-09","close":8000.0},{"date":"2024-04-11","close":7820.0},{"date":"2024-04-12","close":7800.0},{"date":"2024-04-15","close":7660.0},{"date":"2024-04-16","close":7680.0},{"date":"2024-04-17","close":8030.0},{"date":"2024-04-18","close":8320.0},{"date":"2024-04-19","close":8270.0},{"date":"2024-04-22","close":7800.0},{"date":"2024-04-23","close":7700.0},{"date":"2024-04-24","close":7650.0},{"date":"2024-04-25","close":7490.0},{"date":"2024-04-26","close":7530.0},{"date":"2024-04-29","close":7590.0},{"date":"2024-04-30","close":7650.0},{"date":"2024-05-02","close":7660.0},{"date":"2024-05-03","close":7700.0},{"date":"2024-05-07","close":8120.0},{"date":"2024-05-08","close":7960.0},{"date":"2024-05-09","close":8060.0},{"date":"2024-05-10","close":8070.0},{"date":"2024-05-13","close":7950.0},{"date":"2024-05-14","close":7990.0},{"date":"2024-05-16","close":8010.0},{"date":"2024-05-17","close":7790.0},{"date":"2024-05-20","close":7690.0},{"date":"2024-05-21","close":7620.0},{"date":"2024-05-22","close":7510.0},{"date":"2024-05-23","close":7480.0},{"date":"2024-05-24","close":7520.0},{"date":"2024-05-27","close":7370.0},{"date":"2024-05-28","close":7370.0},{"date":"2024-05-29","close":7210.0},{"date":"2024-05-30","close":7010.0},{"date":"2024-05-31","close":7080.0},{"date":"2024-06-03","close":7550.0},{"date":"2024-06-04","close":7460.0},{"date":"2024-06-05","close":7130.0},{"date":"2024-06-07","close":7160.0},{"date":"2024-06-10","close":7280.0},{"date":"2024-06-11","close":7290.0},{"date":"2024-06-12","close":7350.0},{"date":"2024-06-13","close":7300.0},{"date":"2024-06-14","close":7370.0},{"date":"2024-06-17","close":7660.0},{"date":"2024-06-18","close":7430.0},{"date":"2024-06-19","close":7510.0},{"date":"2024-06-20","close":7710.0},{"date":"2024-06-21","close":7630.0},{"date":"2024-06-24","close":7300.0},{"date":"2024-06-25","close":7250.0},{"date":"2024-06-26","close":7270.0},{"date":"2024-06-27","close":7250.0},{"date":"2024-06-28","close":7250.0},{"date":"2024-07-01","close":7250.0},{"date":"2024-07-02","close":7180.0},{"date":"2024-07-03","close":7150.0},{"date":"2024-07-04","close":7080.0},{"date":"2024-07-05","close":7140.0},{"date":"2024-07-08","close":7200.0},{"date":"2024-07-09","close":7190.0},{"date":"2024-07-10","close":7070.0},{"date":"2024-07-11","close":7020.0},{"date":"2024-07-12","close":6980.0},{"date":"2024-07-15","close":7110.0},{"date":"2024-07-16","close":7060.0},{"date":"2024-07-17","close":6850.0},{"date":"2024-07-18","close":6590.0},{"date":"2024-07-19","close":6610.0},{"date":"2024-07-22","close":6850.0},{"date":"2024-07-23","close":7290.0},{"date":"2024-07-24","close":7210.0},{"date":"2024-07-25","close":7260.0},{"date":"2024-07-26","close":7290.0},{"date":"2024-07-29","close":7550.0},{"date":"2024-07-30","close":7320.0},{"date":"2024-07-31","close":7430.0},{"date":"2024-08-01","close":7350.0},{"date":"2024-08-02","close":6950.0},{"date":"2024-08-05","close":5980.0},{"date":"2024-08-06","close":6530.0},{"date":"2024-08-07","close":6720.0},{"date":"2024-08-08","close":6530.0},{"date":"2024-08-09","close":6690.0},{"date":"2024-08-12","close":6720.0},{"date":"2024-08-13","close":6570.0},{"date":"2024-08-14","close":6600.0},{"date":"2024-08-16","close":6500.0},{"date":"2024-08-19","close":6480.0},{"date":"2024-08-20","close":6650.0},{"date":"2024-08-21","close":6630.0},{"date":"2024-08-22","close":6390.0},{"date":"2024-08-23","close":6230.0},{"date":"2024-08-26","close":6170.0},{"date":"2024-08-27","close":6210.0},{"date":"2024-08-28","close":6060.0},{"date":"2024-08-29","close":5940.0},{"date":"2024-08-30","close":5970.0},{"date":"2024-09-02","close":5970.0},{"date":"2024-09-03","close":5970.0},{"date":"2024-09-04","close":5680.0},{"date":"2024-09-05","close":5640.0},{"date":"2024-09-06","close":5750.0},{"date":"2024-09-09","close":5890.0},{"date":"2024-09-10","close":5760.0},{"date":"2024-09-11","close":5740.0},{"date":"2024-09-12","close":5690.0},{"date":"2024-09-13","close":5690.0},{"date":"2024-09-19","close":5490.0},{"date":"2024-09-20","close":5340.0},{"date":"2024-09-23","close":5500.0},{"date":"2024-09-24","close":5510.0},{"date":"2024-09-25","close":5370.0},{"date":"2024-09-26","close":5570.0},{"date":"2024-09-27","close":5660.0},{"date":"2024-09-30","close":5720.0},{"date":"2024-10-02","close":5870.0},{"date":"2024-10-04","close":5890.0},{"date":"2024-10-07","close":6040.0},{"date":"2024-10-08","close":6020.0},{"date":"2024-10-10","close":5730.0},{"date":"2024-10-11","close":5740.0},{"date":"2024-10-14","close":5850.0},{"date":"2024-10-15","close":5870.0},{"date":"2024-10-16","close":5870.0},{"date":"2024-10-17","close":5890.0},{"date":"2024-10-18","close":5850.0},{"date":"2024-10-21","close":5700.0},{"date":"2024-10-22","close":5480.0},{"date":"2024-10-23","close":5530.0},{"date":"2024-10-24","close":5450.0},{"date":"2024-10-25","close":5470.0},{"date":"2024-10-28","close":5420.0},{"date":"2024-10-29","close":5460.0},{"date":"2024-10-30","close":5450.0},{"date":"2024-10-31","close":5570.0},{"date":"2024-11-01","close":5470.0},{"date":"2024-11-04","close":5570.0},{"date":"2024-11-05","close":5560.0},{"date":"2024-11-06","close":5450.0},{"date":"2024-11-07","close":5490.0},{"date":"2024-11-08","close":5520.0},{"date":"2024-11-11","close":5200.0},{"date":"2024-11-12","close":5200.0},{"date":"2024-11-13","close":5050.0},{"date":"2024-11-14","close":4990.0},{"date":"2024-11-15","close":5190.0},{"date":"2024-11-18","close":5110.0},{"date":"2024-11-19","close":5120.0},{"date":"2024-11-20","close":4980.0},{"date":"2024-11-21","close":4960.0},{"date":"2024-11-22","close":4910.0},{"date":"2024-11-25","close":5100.0},{"date":"2024-11-26","close":5050.0},{"date":"2024-11-27","close":5020.0},{"date":"2024-11-28","close":5020.0},{"date":"2024-11-29","close":4915.0},{"date":"2024-12-02","close":4725.0},{"date":"2024-12-03","close":5180.0},{"date":"2024-12-04","close":5070.0},{"date":"2024-12-05","close":4840.0},{"date":"2024-12-06","close":4835.0},{"date":"2024-12-09","close":4790.0},{"date":"2024-12-10","close":4880.0},{"date":"2024-12-11","close":5070.0},{"date":"2024-12-12","close":5060.0},{"date":"2024-12-13","close":5340.0},{"date":"2024-12-16","close":5360.0},{"date":"2024-12-17","close":5200.0},{"date":"2024-12-18","close":5230.0},{"date":"2024-12-19","close":5290.0},{"date":"2024-12-20","close":5350.0},{"date":"2024-12-23","close":5420.0},{"date":"2024-12-24","close":5380.0},{"date":"2024-12-26","close":5300.0},{"date":"2024-12-27","close":5220.0},{"date":"2024-12-30","close":5290.0},{"date":"2025-01-02","close":5370.0},{"date":"2025-01-03","close":5450.0},{"date":"2025-01-06","close":5530.0},{"date":"2025-01-07","close":5670.0},{"date":"2025-01-08","close":5790.0},{"date":"2025-01-09","close":5760.0},{"date":"2025-01-10","close":5770.0},{"date":"2025-01-13","close":5700.0},{"date":"2025-01-14","close":5610.0},{"date":"2025-01-15","close":5540.0},{"date":"2025-01-16","close":5480.0},{"date":"2025-01-17","close":5510.0},{"date":"2025-01-20","close":5420.0},{"date":"2025-01-21","close":5470.0},{"date":"2025-01-22","close":5520.0},{"date":"2025-01-23","close":5600.0},{"date":"2025-01-24","close":5550.0},{"date":"2025-01-31","close":5430.0},{"date":"2025-02-03","close":5270.0},{"date":"2025-02-04","close":5320.0},{"date":"2025-02-05","close":5410.0},{"date":"2025-02-06","close":5400.0},{"date":"2025-02-07","close":5450.0},{"date":"2025-02-10","close":5480.0},{"date":"2025-02-11","close":5520.0},{"date":"2025-02-12","close":5370.0},{"date":"2025-02-13","close":5370.0},{"date":"2025-02-14","close":5560.0},{"date":"2025-02-17","close":5800.0},{"date":"2025-02-18","close":6240.0},{"date":"2025-02-19","close":6090.0},{"date":"2025-02-20","close":6060.0},{"date":"2025-02-21","close":6100.0},{"date":"2025-02-24","close":5950.0},{"date":"2025-02-25","close":5850.0},{"date":"2025-02-26","close":5910.0},{"date":"2025-02-27","close":5980.0},{"date":"2025-02-28","close":5790.0},{"date":"2025-03-04","close":5600.0},{"date":"2025-03-05","close":5740.0},{"date":"2025-03-06","close":5600.0},{"date":"2025-03-07","close":5560.0},{"date":"2025-03-10","close":5830.0},{"date":"2025-03-11","close":5990.0},{"date":"2025-03-12","close":6100.0},{"date":"2025-03-13","close":6140.0},{"date":"2025-03-14","close":6170.0},{"date":"2025-03-17","close":6100.0},{"date":"2025-03-18","close":6100.0},{"date":"2025-03-19","close":6320.0},{"date":"2025-03-20","close":6200.0},{"date":"2025-03-21","close":6300.0},{"date":"2025-03-24","close":6180.0},{"date":"2025-03-25","close":6040.0},{"date":"2025-03-26","close":6000.0},{"date":"2025-03-27","close":5840.0},{"date":"2025-03-28","close":5960.0},{"date":"2025-03-31","close":5760.0},{"date":"2025-04-01","close":5700.0},{"date":"2025-04-02","close":5390.0},{"date":"2025-04-03","close":5330.0},{"date":"2025-04-04","close":5430.0},{"date":"2025-04-07","close":5060.0},{"date":"2025-04-08","close":5260.0},{"date":"2025-04-09","close":5050.0},{"date":"2025-04-10","close":5350.0},{"date":"2025-04-11","close":5490.0},{"date":"2025-04-14","close":5570.0},{"date":"2025-04-15","close":5530.0},{"date":"2025-04-16","close":5250.0},{"date":"2025-04-17","close":5500.0},{"date":"2025-04-18","close":5550.0},{"date":"2025-04-21","close":6270.0},{"date":"2025-04-22","close":6000.0},{"date":"2025-04-23","close":5890.0},{"date":"2025-04-24","close":5770.0},{"date":"2025-04-25","close":5840.0},{"date":"2025-04-28","close":5640.0},{"date":"2025-04-29","close":5700.0},{"date":"2025-04-30","close":5760.0},{"date":"2025-05-02","close":5660.0},{"date":"2025-05-07","close":5740.0},{"date":"2025-05-08","close":5810.0},{"date":"2025-05-09","close":5900.0},{"date":"2025-05-12","close":5920.0},{"date":"2025-05-13","close":5790.0},{"date":"2025-05-14","close":5920.0},{"date":"2025-05-15","close":5690.0},{"date":"2025-05-16","close":5510.0},{"date":"2025-05-19","close":5560.0},{"date":"2025-05-20","close":5800.0},{"date":"2025-05-21","close":5820.0},{"date":"2025-05-22","close":5830.0},{"date":"2025-05-23","close":5810.0},{"date":"2025-05-26","close":5800.0},{"date":"2025-05-27","close":5770.0},{"date":"2025-05-28","close":5960.0},{"date":"2025-05-29","close":6010.0},{"date":"2025-05-30","close":5900.0},{"date":"2025-06-02","close":5840.0},{"date":"2025-06-04","close":6000.0},{"date":"2025-06-05","close":5980.0},{"date":"2025-06-09","close":6290.0},{"date":"2025-06-10","close":6280.0},{"date":"2025-06-11","close":6440.0},{"date":"2025-06-12","close":6320.0},{"date":"2025-06-13","close":6180.0},{"date":"2025-06-16","close":6210.0},{"date":"2025-06-17","close":6170.0},{"date":"2025-06-18","close":6240.0},{"date":"2025-06-19","close":6120.0},{"date":"2025-06-20","close":6120.0},{"date":"2025-06-23","close":5950.0},{"date":"2025-06-24","close":6240.0},{"date":"2025-06-25","close":6250.0},{"date":"2025-06-26","close":6300.0},{"date":"2025-06-27","close":6100.0},{"date":"2025-06-30","close":6050.0},{"date":"2025-07-01","close":6150.0},{"date":"2025-07-02","close":6320.0},{"date":"2025-07-03","close":6390.0},{"date":"2025-07-04","close":6170.0},{"date":"2025-07-07","close":5980.0},{"date":"2025-07-08","close":6000.0},{"date":"2025-07-09","close":6020.0},{"date":"2025-07-10","close":6090.0},{"date":"2025-07-11","close":6110.0},{"date":"2025-07-14","close":6130.0},{"date":"2025-07-15","close":6130.0},{"date":"2025-07-16","close":6100.0},{"date":"2025-07-17","close":6060.0},{"date":"2025-07-18","close":6100.0},{"date":"2025-07-21","close":6110.0},{"date":"2025-07-22","close":6010.0},{"date":"2025-07-23","close":6000.0},{"date":"2025-07-24","close":5940.0},{"date":"2025-07-25","close":5960.0},{"date":"2025-07-28","close":6030.0},{"date":"2025-07-29","close":6030.0},{"date":"2025-07-30","close":6160.0},{"date":"2025-07-31","close":6190.0},{"date":"2025-08-01","close":6060.0},{"date":"2025-08-04","close":6030.0},{"date":"2025-08-05","close":6030.0},{"date":"2025-08-06","close":6000.0},{"date":"2025-08-07","close":6170.0},{"date":"2025-08-08","close":6200.0},{"date":"2025-08-11","close":6220.0},{"date":"2025-08-12","close":6190.0},{"date":"2025-08-13","close":6160.0},{"date":"2025-08-14","close":6250.0},{"date":"2025-08-18","close":6120.0},{"date":"2025-08-19","close":6010.0},{"date":"2025-08-20","close":5980.0},{"date":"2025-08-21","close":6060.0},{"date":"2025-08-22","close":6030.0},{"date":"2025-08-25","close":6030.0},{"date":"2025-08-26","close":6000.0},{"date":"2025-08-27","close":6030.0},{"date":"2025-08-28","close":6090.0},{"date":"2025-08-29","close":6050.0},{"date":"2025-09-01","close":5820.0},{"date":"2025-09-02","close":5830.0},{"date":"2025-09-03","close":5950.0},{"date":"2025-09-04","close":6090.0},{"date":"2025-09-05","close":6080.0},{"date":"2025-09-08","close":6050.0},{"date":"2025-09-09","close":6040.0},{"date":"2025-09-10","close":6540.0},{"date":"2025-09-11","close":7080.0},{"date":"2025-09-12","close":6660.0},{"date":"2025-09-15","close":6600.0},{"date":"2025-09-16","close":6480.0},{"date":"2025-09-17","close":6380.0},{"date":"2025-09-18","close":6490.0},{"date":"2025-09-19","close":6510.0},{"date":"2025-09-22","close":6480.0},{"date":"2025-09-23","close":6420.0},{"date":"2025-09-24","close":6350.0},{"date":"2025-09-25","close":6190.0},{"date":"2025-09-26","close":6020.0},{"date":"2025-09-29","close":6020.0},{"date":"2025-09-30","close":6100.0},{"date":"2025-10-01","close":6020.0},{"date":"2025-10-02","close":6100.0},{"date":"2025-10-10","close":6220.0},{"date":"2025-10-13","close":6130.0},{"date":"2025-10-14","close":5960.0},{"date":"2025-10-15","close":6090.0},{"date":"2025-10-16","close":5930.0},{"date":"2025-10-17","close":5900.0},{"date":"2025-10-20","close":5910.0},{"date":"2025-10-21","close":5880.0},{"date":"2025-10-22","close":5830.0},{"date":"2025-10-23","close":5780.0},{"date":"2025-10-24","close":5860.0},{"date":"2025-10-27","close":6130.0},{"date":"2025-10-28","close":6160.0},{"date":"2025-10-29","close":6130.0},{"date":"2025-10-30","close":6140.0},{"date":"2025-10-31","close":6080.0},{"date":"2025-11-03","close":5940.0},{"date":"2025-11-04","close":5890.0},{"date":"2025-11-05","close":5730.0},{"date":"2025-11-06","close":5820.0},{"date":"2025-11-07","close":5650.0},{"date":"2025-11-10","close":5670.0},{"date":"2025-11-11","close":5650.0},{"date":"2025-11-12","close":5720.0},{"date":"2025-11-13","close":5860.0},{"date":"2025-11-14","close":5650.0},{"date":"2025-11-17","close":5670.0},{"date":"2025-11-18","close":5430.0},{"date":"2025-11-19","close":5250.0},{"date":"2025-11-20","close":5270.0},{"date":"2025-11-21","close":5290.0},{"date":"2025-11-24","close":5260.0},{"date":"2025-11-25","close":5280.0},{"date":"2025-11-26","close":5330.0},{"date":"2025-11-27","close":5280.0},{"date":"2025-11-28","close":5380.0},{"date":"2025-12-01","close":5380.0},{"date":"2025-12-02","close":5380.0},{"date":"2025-12-03","close":5400.0},{"date":"2025-12-04","close":5320.0},{"date":"2025-12-05","close":5310.0},{"date":"2025-12-08","close":5270.0},{"date":"2025-12-09","close":5280.0},{"date":"2025-12-10","close":5270.0},{"date":"2025-12-11","close":5320.0},{"date":"2025-12-12","close":5260.0},{"date":"2025-12-15","close":5320.0},{"date":"2025-12-16","close":5300.0},{"date":"2025-12-17","close":5290.0},{"date":"2025-12-18","close":5230.0},{"date":"2025-12-19","close":5230.0},{"date":"2025-12-22","close":5290.0},{"date":"2025-12-23","close":5190.0},{"date":"2025-12-24","close":5190.0},{"date":"2025-12-26","close":5280.0},{"date":"2025-12-29","close":5370.0},{"date":"2025-12-30","close":5570.0},{"date":"2026-01-02","close":6040.0},{"date":"2026-01-05","close":5940.0},{"date":"2026-01-06","close":5960.0},{"date":"2026-01-07","close":6060.0},{"date":"2026-01-08","close":6080.0},{"date":"2026-01-09","close":5990.0},{"date":"2026-01-12","close":6530.0},{"date":"2026-01-13","close":6720.0},{"date":"2026-01-14","close":6680.0},{"date":"2026-01-15","close":6790.0},{"date":"2026-01-16","close":6710.0},{"date":"2026-01-19","close":6830.0},{"date":"2026-01-20","close":6770.0},{"date":"2026-01-21","close":6320.0},{"date":"2026-01-22","close":6430.0},{"date":"2026-01-23","close":6410.0},{"date":"2026-01-26","close":6520.0},{"date":"2026-01-27","close":6590.0},{"date":"2026-01-28","close":7600.0},{"date":"2026-01-29","close":7840.0},{"date":"2026-01-30","close":8400.0},{"date":"2026-02-02","close":8150.0},{"date":"2026-02-03","close":8440.0},{"date":"2026-02-04","close":9600.0},{"date":"2026-02-05","close":8950.0},{"date":"2026-02-06","close":8640.0},{"date":"2026-02-09","close":8700.0},{"date":"2026-02-10","close":8660.0},{"date":"2026-02-11","close":9190.0},{"date":"2026-02-12","close":8860.0},{"date":"2026-02-13","close":9110.0},{"date":"2026-02-19","close":8490.0},{"date":"2026-02-20","close":9270.0},{"date":"2026-02-23","close":8560.0},{"date":"2026-02-24","close":8700.0},{"date":"2026-02-25","close":8450.0},{"date":"2026-02-26","close":8290.0},{"date":"2026-02-27","close":8430.0},{"date":"2026-03-03","close":8400.0},{"date":"2026-03-04","close":7410.0},{"date":"2026-03-05","close":8010.0},{"date":"2026-03-06","close":8400.0},{"date":"2026-03-09","close":7880.0},{"date":"2026-03-10","close":7970.0},{"date":"2026-03-11","close":8050.0},{"date":"2026-03-12","close":8270.0},{"date":"2026-03-13","close":8210.0},{"date":"2026-03-16","close":7280.0},{"date":"2026-03-17","close":6850.0},{"date":"2026-03-18","close":7040.0},{"date":"2026-03-19","close":6960.0},{"date":"2026-03-20","close":6920.0},{"date":"2026-03-23","close":6500.0},{"date":"2026-03-24","close":6700.0},{"date":"2026-03-25","close":6740.0},{"date":"2026-03-26","close":6240.0},{"date":"2026-03-27","close":6240.0},{"date":"2026-03-30","close":5960.0},{"date":"2026-03-31","close":5800.0},{"date":"2026-04-01","close":6030.0},{"date":"2026-04-02","close":6010.0},{"date":"2026-04-03","close":5900.0},{"date":"2026-04-06","close":6070.0},{"date":"2026-04-07","close":5870.0},{"date":"2026-04-08","close":5990.0},{"date":"2026-04-09","close":6210.0},{"date":"2026-04-10","close":6330.0},{"date":"2026-04-13","close":6540.0},{"date":"2026-04-14","close":6740.0},{"date":"2026-04-15","close":6890.0},{"date":"2026-04-16","close":7130.0},{"date":"2026-04-17","close":7100.0},{"date":"2026-04-20","close":7390.0},{"date":"2026-04-21","close":7260.0},{"date":"2026-04-22","close":7190.0},{"date":"2026-04-23","close":7430.0},{"date":"2026-04-24","close":7790.0},{"date":"2026-04-27","close":7650.0},{"date":"2026-04-28","close":7720.0},{"date":"2026-04-29","close":7720.0},{"date":"2026-04-30","close":7500.0},{"date":"2026-05-04","close":7710.0},{"date":"2026-05-06","close":7080.0},{"date":"2026-05-07","close":7550.0},{"date":"2026-05-08","close":7400.0},{"date":"2026-05-11","close":6930.0},{"date":"2026-05-12","close":6760.0},{"date":"2026-05-13","close":6840.0},{"date":"2026-05-14","close":7170.0},{"date":"2026-05-15","close":6820.0},{"date":"2026-05-18","close":6700.0},{"date":"2026-05-19","close":6390.0},{"date":"2026-05-20","close":6480.0},{"date":"2026-05-21","close":8210.0},{"date":"2026-05-22","close":8550.0},{"date":"2026-05-26","close":7460.0},{"date":"2026-05-27","close":7290.0},{"date":"2026-05-28","close":8070.0},{"date":"2026-05-29","close":7740.0},{"date":"2026-06-01","close":8070.0},{"date":"2026-06-02","close":7870.0},{"date":"2026-06-04","close":7040.0},{"date":"2026-06-05","close":6740.0},{"date":"2026-06-08","close":6150.0},{"date":"2026-06-09","close":6130.0},{"date":"2026-06-10","close":6080.0},{"date":"2026-06-11","close":6220.0},{"date":"2026-06-12","close":6450.0},{"date":"2026-06-15","close":6370.0},{"date":"2026-06-16","close":6460.0},{"date":"2026-06-17","close":5990.0},{"date":"2026-06-18","close":6050.0},{"date":"2026-06-19","close":6210.0},{"date":"2026-06-22","close":7490.0},{"date":"2026-06-23","close":6600.0},{"date":"2026-06-24","close":6840.0},{"date":"2026-06-25","close":6800.0},{"date":"2026-06-26","close":6630.0},{"date":"2026-06-29","close":6550.0},{"date":"2026-06-30","close":6500.0},{"date":"2026-07-01","close":6150.0},{"date":"2026-07-02","close":5470.0},{"date":"2026-07-03","close":5660.0},{"date":"2026-07-06","close":5500.0},{"date":"2026-07-07","close":5320.0},{"date":"2026-07-08","close":5320.0},{"date":"2026-07-09","close":5500.0},{"date":"2026-07-10","close":5890.0},{"date":"2026-07-13","close":5640.0},{"date":"2026-07-14","close":5590.0},{"date":"2026-07-15","close":5750.0},{"date":"2026-07-16","close":5600.0},{"date":"2026-07-20","close":5250.0},{"date":"2026-07-21","close":5200.0},{"date":"2026-07-22","close":5000.0},{"date":"2026-07-23","close":5130.0},{"date":"2026-07-24","close":5030.0},{"date":"2026-07-27","close":5050.0},{"date":"2026-07-28","close":4790.0},{"date":"2026-07-29","close":4925.0},{"date":"2026-07-30","close":5170.0},{"date":"2026-07-31","close":5370.0},{"date":"2026-08-03","close":4960.0},{"date":"2026-08-04","close":5100.0},{"date":"2026-08-05","close":5110.0},{"date":"2026-08-06","close":5110.0},{"date":"2026-08-07","close":5160.0},{"date":"2026-08-10","close":5270.0},{"date":"2026-08-11","close":6530.0},{"date":"2026-08-12","close":6550.0},{"date":"2026-08-13","close":6800.0},{"date":"2026-08-14","close":6800.0},{"date":"2026-08-18","close":6980.0},{"date":"2026-08-19","close":6860.0},{"date":"2026-08-20","close":6970.0},{"date":"2026-08-21","close":6800.0},{"date":"2026-08-24","close":7200.0},{"date":"2026-08-25","close":7100.0},{"date":"2026-08-26","close":7150.0},{"date":"2026-08-27","close":7560.0},{"date":"2026-08-28","close":7060.0},{"date":"2026-08-31","close":6420.0},{"date":"2026-09-01","close":6920.0},{"date":"2026-09-02","close":6670.0},{"date":"2026-09-03","close":6000.0},{"date":"2026-09-04","close":6080.0},{"date":"2026-09-07","close":6080.0},{"date":"2026-09-08","close":6190.0},{"date":"2026-09-09","close":6040.0},{"date":"2026-09-10","close":5980.0},{"date":"2026-09-11","close":5850.0},{"date":"2026-09-14","close":5800.0},{"date":"2026-09-15","close":5960.0},{"date":"2026-09-16","close":6170.0},{"date":"2026-09-17","close":6160.0},{"date":"2026-09-18","close":6140.0},{"date":"2026-09-21","close":6200.0},{"date":"2026-09-22","close":6220.0},{"date":"2026-09-23","close":6230.0},{"date":"2026-09-28","close":6200.0},{"date":"2026-09-29","close":6230.0},{"date":"2026-09-30","close":6800.0},{"date":"2026-10-01","close":6910.0},{"date":"2026-10-02","close":6670.0},{"date":"2026-10-06","close":6470.0},{"date":"2026-10-07","close":6500.0},{"date":"2026-10-08","close":6590.0},{"date":"2026-10-12","close":6310.0},{"date":"2026-10-13","close":6440.0},{"date":"2026-10-14","close":6320.0},{"date":"2026-10-15","close":6140.0},{"date":"2026-10-16","close":6450.0},{"date":"2026-10-19","close":6310.0},{"date":"2026-10-20","close":6050.0},{"date":"2026-10-21","close":5720.0},{"date":"2026-10-22","close":5770.0},{"date":"2026-10-23","close":5520.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-21434.0,"foreign_net":18672.0,"institution_net":2762.0},{"date":"2026-10-21","retail_net":6704.0,"foreign_net":-4151.0,"institution_net":-2553.0},{"date":"2026-10-20","retail_net":10007.0,"foreign_net":-10781.0,"institution_net":774.0},{"date":"2026-10-19","retail_net":4887.0,"foreign_net":-6194.0,"institution_net":1307.0},{"date":"2026-10-16","retail_net":-1916.0,"foreign_net":3741.0,"institution_net":-1825.0},{"date":"2026-10-15","retail_net":17066.0,"foreign_net":-20345.0,"institution_net":3279.0},{"date":"2026-10-14","retail_net":19800.0,"foreign_net":-17544.0,"institution_net":-2256.0},{"date":"2026-10-13","retail_net":11065.0,"foreign_net":-3759.0,"institution_net":-7306.0},{"date":"2026-10-12","retail_net":72549.0,"foreign_net":-78942.0,"institution_net":6393.0},{"date":"2026-10-08","retail_net":2014.0,"foreign_net":-7473.0,"institution_net":5459.0},{"date":"2026-10-07","retail_net":1778.0,"foreign_net":1575.0,"institution_net":-3353.0},{"date":"2026-10-06","retail_net":1868.0,"foreign_net":-9633.0,"institution_net":7765.0},{"date":"2026-10-02","retail_net":42446.0,"foreign_net":-46888.0,"institution_net":4442.0},{"date":"2026-10-01","retail_net":8005.0,"foreign_net":-8354.0,"institution_net":349.0},{"date":"2026-09-30","retail_net":-37531.0,"foreign_net":29767.0,"institution_net":7764.0},{"date":"2026-09-29","retail_net":-12794.0,"foreign_net":11997.0,"institution_net":797.0},{"date":"2026-09-28","retail_net":-20400.0,"foreign_net":13434.0,"institution_net":6966.0},{"date":"2026-09-23","retail_net":11028.0,"foreign_net":-11049.0,"institution_net":21.0},{"date":"2026-09-22","retail_net":20787.0,"foreign_net":-15442.0,"institution_net":-5345.0},{"date":"2026-09-21","retail_net":-29543.0,"foreign_net":28837.0,"institution_net":706.0},{"date":"2026-09-18","retail_net":8685.0,"foreign_net":-8568.0,"institution_net":-117.0},{"date":"2026-09-17","retail_net":-5636.0,"foreign_net":5888.0,"institution_net":-252.0},{"date":"2026-09-16","retail_net":-27538.0,"foreign_net":25168.0,"institution_net":2370.0},{"date":"2026-09-15","retail_net":31605.0,"foreign_net":12780.0,"institution_net":-44385.0},{"date":"2026-09-14","retail_net":-14775.0,"foreign_net":10976.0,"institution_net":3799.0},{"date":"2026-09-11","retail_net":3524.0,"foreign_net":375.0,"institution_net":-3899.0},{"date":"2026-09-10","retail_net":-8590.0,"foreign_net":8321.0,"institution_net":269.0},{"date":"2026-09-09","retail_net":14479.0,"foreign_net":-20880.0,"institution_net":6401.0},{"date":"2026-09-08","retail_net":-1920.0,"foreign_net":1745.0,"institution_net":175.0},{"date":"2026-09-07","retail_net":25847.0,"foreign_net":-19531.0,"institution_net":-6316.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-21434.0,"foreign_net":18672.0,"institution_net":2762.0},"d3":{"retail_net":-4723.0,"foreign_net":3740.0,"institution_net":983.0},"d7":{"retail_net":35114.0,"foreign_net":-36602.0,"institution_net":1488.0},"d14":{"retail_net":174839.0,"foreign_net":-190076.0,"institution_net":15237.0},"d30":{"retail_net":132067.0,"foreign_net":-116258.0,"institution_net":-15809.0}},"analysis":"최근 5일 외국인 순매수 1287.00, 기관 순매수 465.00. 30일 누적: 외국인 -11.63만, 기관 -1.58만.","foreign_flow":1287.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":465.0},"insider_trades":[],"price_analysis":{"current":5760.0,"low_30d":5400.0,"support":5565.0,"high_30d":7050.0,"change_1d":-0.3,"change_7d":-9.5,"change_30d":-7.8,"resistance":6885.0,"position_in_range":22.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.73,"per":66.01,"quarter":"2024-Q2"},{"pbr":1.33,"per":22.62,"quarter":"2024-Q3"},{"pbr":1.16,"per":6.97,"quarter":"2024-Q4"},{"pbr":1.26,"per":12.28,"quarter":"2025-Q1"},{"pbr":1.29,"per":11.55,"quarter":"2025-Q2"},{"pbr":1.3,"per":14.75,"quarter":"2025-Q3"},{"pbr":1.19,"per":null,"quarter":"2025-Q4"},{"pbr":1.13,"per":null,"quarter":"2026-Q1"},{"pbr":1.24,"per":null,"quarter":"2026-Q2"},{"pbr":0.79,"per":null,"quarter":"현재"}],"timeline":[{"close":7250.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5720.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5290.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5760.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6050.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":6100.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5570.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":5800.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":6500.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.29,"pbr_5y_low":1.13,"per_5y_avg":22.36,"per_5y_low":6.97,"current_pbr":0.79,"current_per":null,"pbr_5y_high":1.73,"per_5y_high":66.01,"pbr_5y_median":1.26,"per_5y_median":13.52,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 29 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 17% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +17.5%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"적자 (EPS -469, PBR 0.79x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 1.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.05,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.44,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.4,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.37,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":24.56,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":8.08,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-27.14,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.73,"per":66.01,"close":7250.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.33,"per":22.62,"close":5720.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.16,"per":6.97,"close":5290.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.26,"per":12.28,"close":5760.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.29,"per":11.55,"close":6050.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.3,"per":14.75,"close":6100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.19,"per":null,"close":5570.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.13,"per":null,"close":5800.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.24,"per":null,"close":6500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"1.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":105.06,"pbr":null,"per":null,"roa":0.010514844544672412,"roe":0.014359363759594882,"revenue":14245360464.0,"market_cap":null,"net_income":2768341021.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.24564591705792585,"total_assets":263279310430.0,"total_equity":192789949983.0,"profit_margin":0.19433281649811399,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1083265461.0,"operating_margin":0.0760433871601608},{"eps":-322.58,"pbr":1.04,"per":null,"roa":-0.032688580271706166,"roe":-0.045059487172313124,"revenue":12126585240.0,"market_cap":203200000000.0,"net_income":-8499646654.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.13276879468832234,"total_assets":260018837874.0,"total_equity":188631677531.0,"profit_margin":-0.7009101478925488,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-296589727.0,"operating_margin":-0.024457810762892062},{"eps":-276.55,"pbr":null,"per":null,"roa":-0.0346533714609264,"roe":-0.04240452441778615,"revenue":4830528777.0,"market_cap":null,"net_income":-7286741617.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5154386239980783,"total_assets":210275113497.0,"total_equity":171838777042.0,"profit_margin":-1.5084770122258606,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3271770982.0,"operating_margin":0.6773111460546838},{"eps":25.09,"pbr":null,"per":null,"roa":0.0029957033498360275,"roe":0.003823314032964791,"revenue":14334340864.0,"market_cap":null,"net_income":661090565.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.16504109972307687,"total_assets":220679582655.0,"total_equity":172910349320.0,"profit_margin":0.046119355697777274,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-378821354.0,"operating_margin":-0.026427539123992188},{"eps":53.16,"pbr":null,"per":null,"roa":0.0063536119555644395,"roe":0.008132888623515725,"revenue":15464842233.0,"market_cap":null,"net_income":1400839679.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.10171666081683978,"total_assets":220479262630.0,"total_equity":172243804612.0,"profit_margin":0.09058221596407798,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1553405028.0,"operating_margin":-0.1004475186100012},{"eps":-67.46,"pbr":null,"per":null,"roa":-0.007970444578111708,"roe":-0.01052612693881032,"revenue":13888090606.0,"market_cap":null,"net_income":-1777382134.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.13345704759437974,"total_assets":222996611617.0,"total_equity":168854332114.0,"profit_margin":-0.12797886940859435,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1596593557.0,"operating_margin":-0.11496134366449423},{"eps":402.73,"pbr":null,"per":null,"roa":0.046209842086334565,"roe":0.06298249786399805,"revenue":-8063390746.0,"market_cap":null,"net_income":10611424597.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":229635595317.0,"total_equity":168482117364.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6158327507.0,"operating_margin":null},{"eps":135.21,"pbr":null,"per":null,"roa":0.015422932918057063,"roe":0.022530836847447108,"revenue":24353468530.0,"market_cap":null,"net_income":3562740277.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.18740872202157727,"total_assets":231002773333.0,"total_equity":158127294655.0,"profit_margin":0.1462929304140481,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":474564626.0,"operating_margin":0.019486531268242308},{"eps":-1.48,"pbr":null,"per":null,"roa":-0.00016006294276406125,"roe":-0.00025300788225360706,"revenue":22722467561.0,"market_cap":null,"net_income":-39106573.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.18008476957948466,"total_assets":244319967662.0,"total_equity":154566619236.0,"profit_margin":-0.001721053089635435,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-775764461.0,"operating_margin":-0.0341408545932526},{"eps":222.9,"pbr":null,"per":null,"roa":0.026564519455863345,"roe":0.037993854875917644,"revenue":22944395469.0,"market_cap":null,"net_income":5873305280.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.26407923887933576,"total_assets":221095860204.0,"total_equity":154585663897.0,"profit_margin":0.2559799532716117,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1592471961.0,"operating_margin":0.06940570577035149},{"eps":-103.81,"pbr":null,"per":null,"roa":-0.012398424080515726,"roe":-0.018548834670031225,"revenue":29788330933.0,"market_cap":null,"net_income":-2735375159.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.1645390804884006,"total_assets":220622809902.0,"total_equity":147468841448.0,"profit_margin":-0.09182707030992819,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":258251000.0,"operating_margin":0.008669535751461165},{"eps":-7.77,"pbr":null,"per":null,"roa":-0.0009798708439649852,"roe":-0.0014027265965223554,"revenue":19837027605.0,"market_cap":null,"net_income":-204741290.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1283234710707557,"total_assets":208947221219.0,"total_equity":145959512358.0,"profit_margin":-0.010321167771546286,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1162468451.0,"operating_margin":-0.05860093932152392}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":109.84,"per":66.01,"date":"2024-06","close":7250.0,"source":"reported"},{"eps":109.84,"per":67.64,"date":"2024-07","close":7430.0,"source":"reported"},{"eps":109.84,"per":54.35,"date":"2024-08","close":5970.0,"source":"reported"},{"eps":252.82,"per":22.62,"date":"2024-09","close":5720.0,"source":"reported"},{"eps":252.82,"per":22.03,"date":"2024-10","close":5570.0,"source":"reported"},{"eps":252.82,"per":19.44,"date":"2024-11","close":4915.0,"source":"reported"},{"eps":759.36,"per":6.97,"date":"2024-12","close":5290.0,"source":"reported"},{"eps":759.36,"per":7.15,"date":"2025-01","close":5430.0,"source":"reported"},{"eps":759.36,"per":7.62,"date":"2025-02","close":5790.0,"source":"reported"},{"eps":469.0,"per":12.28,"date":"2025-03","close":5760.0,"source":"reported"},{"eps":469.0,"per":12.28,"date":"2025-04","close":5760.0,"source":"reported"},{"eps":469.0,"per":12.58,"date":"2025-05","close":5900.0,"source":"reported"},{"eps":523.64,"per":11.55,"date":"2025-06","close":6050.0,"source":"reported"},{"eps":523.64,"per":11.82,"date":"2025-07","close":6190.0,"source":"reported"},{"eps":523.64,"per":11.55,"date":"2025-08","close":6050.0,"source":"reported"},{"eps":413.52,"per":14.75,"date":"2025-09","close":6100.0,"source":"reported"},{"eps":413.52,"per":14.7,"date":"2025-10","close":6080.0,"source":"reported"},{"eps":413.52,"per":13.01,"date":"2025-11","close":5380.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":21.57,"std":19.02,"count":18,"current":13.01,"lower_1sd":2.56,"upper_1sd":40.59},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"아이텍","phase":"above-fold","symbol_resolved":true}