{"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":"2026-10-23T09:51:51.083060+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.8,"direction":"higher_better","percentile":53},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-31.5,"direction":"higher_better","percentile":24}],"summary":"매출 +1.8%","percentile":38},"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":53.0,"direction":null,"percentile":53},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":4.0,"direction":"higher_better","percentile":58}],"summary":"RSI 53","percentile":47},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -24원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -24, PBR 1.10x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-3.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-2.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":7.96,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.28,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-419.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.52,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 8.0x, 순차입금비율 -0.3x","percentile":53}},"signals":[],"summary":"전진바이오팜(110020)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 186.91억. 현재가 2,060원, 전일 대비 -4.6%, 30일 +4.0%. ROE -1.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 510.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":20.42568354365676,"grade":"D","trend":"하락","atr_14":178.64285714285714,"rsi_14":53.00546448087432,"sma_20":2085.5,"sma_60":2003.9333333333334,"comment":"하락 추세, RSI 53","analysis":"RSI(14) 53.0로 중립 구간입니다. MACD(20.43)가 시그널선(21.29)을 하회합니다(데드크로스). SMA20 2086, SMA60 2004 — 혼조세입니다. 볼린저밴드 1985~2186 (현재 위치 37%).","bb_lower":1984.5099014754417,"bb_upper":2186.4900985245586,"macd_signal":21.28823566137485},"change_pct":-4.4,"chart_data":[{"date":"2024-10-23","open":2410,"high":2445,"low":2310,"close":2375,"volume":47443,"rsi_14":26.06,"sma_20":2613.75,"sma_60":2818.83,"sma_120":3961.5},{"date":"2024-10-24","open":2375,"high":2400,"low":2270,"close":2270,"volume":55442,"rsi_14":23.12,"sma_20":2587.75,"sma_60":2805.42,"sma_120":3919.58},{"date":"2024-10-25","open":2135,"high":2380,"low":2135,"close":2165,"volume":54437,"rsi_14":20.67,"sma_20":2553.25,"sma_60":2790.17,"sma_120":3881.29},{"date":"2024-10-28","open":2190,"high":2280,"low":2185,"close":2220,"volume":49587,"rsi_14":27.27,"sma_20":2523.0,"sma_60":2778.25,"sma_120":3842.46},{"date":"2024-10-29","open":2240,"high":2265,"low":2195,"close":2195,"volume":28543,"rsi_14":24.43,"sma_20":2491.5,"sma_60":2769.33,"sma_120":3804.58},{"date":"2024-10-30","open":2195,"high":2260,"low":2195,"close":2195,"volume":35721,"rsi_14":26.54,"sma_20":2461.0,"sma_60":2763.42,"sma_120":3765.21},{"date":"2024-10-31","open":2200,"high":2320,"low":2170,"close":2260,"volume":24357,"rsi_14":33.73,"sma_20":2438.25,"sma_60":2757.0,"sma_120":3724.04},{"date":"2024-11-01","open":2260,"high":2385,"low":2230,"close":2290,"volume":62778,"rsi_14":37.58,"sma_20":2417.75,"sma_60":2745.75,"sma_120":3684.12},{"date":"2024-11-04","open":2290,"high":2435,"low":2270,"close":2410,"volume":69727,"rsi_14":49.71,"sma_20":2403.75,"sma_60":2732.75,"sma_120":3646.79},{"date":"2024-11-05","open":2530,"high":2530,"low":2390,"close":2410,"volume":63275,"rsi_14":39.58,"sma_20":2393.25,"sma_60":2722.92,"sma_120":3612.04},{"date":"2024-11-06","open":2420,"high":2530,"low":2360,"close":2365,"volume":53305,"rsi_14":40.43,"sma_20":2379.25,"sma_60":2716.83,"sma_120":3577.67},{"date":"2024-11-07","open":2365,"high":2395,"low":2325,"close":2330,"volume":10342,"rsi_14":39.86,"sma_20":2367.0,"sma_60":2710.17,"sma_120":3542.5},{"date":"2024-11-08","open":2330,"high":2330,"low":2125,"close":2245,"volume":108344,"rsi_14":34.39,"sma_20":2352.75,"sma_60":2699.42,"sma_120":3505.21},{"date":"2024-11-11","open":2235,"high":2245,"low":2150,"close":2160,"volume":25973,"rsi_14":35.06,"sma_20":2336.0,"sma_60":2691.08,"sma_120":3469.96},{"date":"2024-11-12","open":2160,"high":2160,"low":1966,"close":2040,"volume":60181,"rsi_14":30.86,"sma_20":2317.25,"sma_60":2679.33,"sma_120":3433.88},{"date":"2024-11-13","open":2040,"high":2125,"low":1994,"close":2035,"volume":45841,"rsi_14":34.84,"sma_20":2291.0,"sma_60":2666.75,"sma_120":3393.67},{"date":"2024-11-14","open":2035,"high":2110,"low":1974,"close":1999,"volume":30097,"rsi_14":38.24,"sma_20":2265.95,"sma_60":2655.23,"sma_120":3353.74},{"date":"2024-11-15","open":1999,"high":2520,"low":1999,"close":2160,"volume":426406,"rsi_14":46.31,"sma_20":2250.2,"sma_60":2644.57,"sma_120":3318.57},{"date":"2024-11-18","open":2160,"high":2500,"low":2070,"close":2395,"volume":157646,"rsi_14":59.78,"sma_20":2245.45,"sma_60":2639.48,"sma_120":3286.28},{"date":"2024-11-19","open":2395,"high":2580,"low":2370,"close":2535,"volume":108316,"rsi_14":64.63,"sma_20":2252.7,"sma_60":2623.23,"sma_120":3252.16},{"date":"2024-11-20","open":2510,"high":2580,"low":2455,"close":2480,"volume":52417,"rsi_14":59.55,"sma_20":2257.95,"sma_60":2605.65,"sma_120":3217.74},{"date":"2024-11-21","open":2460,"high":2545,"low":2415,"close":2515,"volume":44604,"rsi_14":59.72,"sma_20":2270.2,"sma_60":2593.32,"sma_120":3182.45},{"date":"2024-11-22","open":2490,"high":2640,"low":2420,"close":2640,"volume":38778,"rsi_14":59.9,"sma_20":2293.95,"sma_60":2586.65,"sma_120":3148.62},{"date":"2024-11-25","open":2650,"high":2650,"low":2585,"close":2605,"volume":34918,"rsi_14":58.15,"sma_20":2313.2,"sma_60":2578.65,"sma_120":3110.41},{"date":"2024-11-26","open":2600,"high":2600,"low":2485,"close":2525,"volume":47156,"rsi_14":56.49,"sma_20":2329.7,"sma_60":2571.15,"sma_120":3079.28},{"date":"2024-11-27","open":2520,"high":2520,"low":2425,"close":2475,"volume":14004,"rsi_14":55.81,"sma_20":2343.7,"sma_60":2562.32,"sma_120":3044.41},{"date":"2024-11-28","open":2450,"high":2595,"low":2400,"close":2520,"volume":22491,"rsi_14":61.39,"sma_20":2356.7,"sma_60":2554.48,"sma_120":3013.99},{"date":"2024-11-29","open":2500,"high":2735,"low":2500,"close":2600,"volume":74072,"rsi_14":68.3,"sma_20":2372.2,"sma_60":2549.9,"sma_120":2983.99},{"date":"2024-12-02","open":2600,"high":2720,"low":2600,"close":2700,"volume":77397,"rsi_14":77.92,"sma_20":2386.7,"sma_60":2543.65,"sma_120":2959.32},{"date":"2024-12-03","open":2700,"high":2725,"low":2500,"close":2540,"volume":47382,"rsi_14":68.89,"sma_20":2393.2,"sma_60":2532.65,"sma_120":2946.74},{"date":"2024-12-04","open":2510,"high":2515,"low":2400,"close":2405,"volume":45039,"rsi_14":64.14,"sma_20":2395.2,"sma_60":2521.15,"sma_120":2931.91},{"date":"2024-12-05","open":2355,"high":2590,"low":2335,"close":2460,"volume":39826,"rsi_14":61.28,"sma_20":2401.7,"sma_60":2513.32,"sma_120":2917.91},{"date":"2024-12-06","open":2435,"high":2440,"low":2300,"close":2400,"volume":45676,"rsi_14":50.22,"sma_20":2409.45,"sma_60":2504.57,"sma_120":2906.95},{"date":"2024-12-09","open":2280,"high":2380,"low":2150,"close":2150,"volume":42904,"rsi_14":34.78,"sma_20":2408.95,"sma_60":2493.15,"sma_120":2895.45},{"date":"2024-12-10","open":2150,"high":2315,"low":2140,"close":2300,"volume":18579,"rsi_14":43.38,"sma_20":2421.95,"sma_60":2485.4,"sma_120":2885.49},{"date":"2024-12-11","open":2420,"high":2455,"low":2325,"close":2400,"volume":16248,"rsi_14":45.96,"sma_20":2440.2,"sma_60":2479.73,"sma_120":2877.57},{"date":"2024-12-12","open":2480,"high":2485,"low":2400,"close":2480,"volume":15519,"rsi_14":44.2,"sma_20":2464.25,"sma_60":2475.98,"sma_120":2869.99},{"date":"2024-12-13","open":2480,"high":2510,"low":2440,"close":2455,"volume":12914,"rsi_14":44.53,"sma_20":2479.0,"sma_60":2470.82,"sma_120":2858.78},{"date":"2024-12-16","open":2460,"high":2750,"low":2455,"close":2700,"volume":111389,"rsi_14":55.7,"sma_20":2494.25,"sma_60":2468.73,"sma_120":2844.41},{"date":"2024-12-17","open":2750,"high":2750,"low":2580,"close":2580,"volume":58768,"rsi_14":53.27,"sma_20":2496.5,"sma_60":2463.4,"sma_120":2830.87},{"date":"2024-12-18","open":2580,"high":2700,"low":2580,"close":2670,"volume":26436,"rsi_14":54.55,"sma_20":2506.0,"sma_60":2459.23,"sma_120":2820.16},{"date":"2024-12-19","open":2670,"high":2720,"low":2565,"close":2600,"volume":40051,"rsi_14":50.0,"sma_20":2510.25,"sma_60":2456.07,"sma_120":2809.49},{"date":"2024-12-20","open":2605,"high":2605,"low":2480,"close":2505,"volume":25899,"rsi_14":44.04,"sma_20":2503.5,"sma_60":2450.23,"sma_120":2799.16},{"date":"2024-12-23","open":2505,"high":2600,"low":2490,"close":2515,"volume":20811,"rsi_14":49.16,"sma_20":2499.0,"sma_60":2445.07,"sma_120":2788.66},{"date":"2024-12-24","open":2515,"high":2580,"low":2510,"close":2550,"volume":11233,"rsi_14":55.23,"sma_20":2500.25,"sma_60":2440.48,"sma_120":2777.99},{"date":"2024-12-26","open":2550,"high":2570,"low":2420,"close":2540,"volume":36756,"rsi_14":52.99,"sma_20":2503.5,"sma_60":2436.07,"sma_120":2769.28},{"date":"2024-12-27","open":2540,"high":2635,"low":2415,"close":2635,"volume":36233,"rsi_14":58.55,"sma_20":2509.25,"sma_60":2434.73,"sma_120":2763.07},{"date":"2024-12-30","open":2850,"high":3425,"low":2350,"close":2350,"volume":2727388,"rsi_14":57.09,"sma_20":2496.75,"sma_60":2428.9,"sma_120":2754.12},{"date":"2025-01-02","open":2360,"high":2385,"low":2185,"close":2320,"volume":258804,"rsi_14":50.78,"sma_20":2477.75,"sma_60":2422.73,"sma_120":2745.45},{"date":"2025-01-03","open":2305,"high":2480,"low":2280,"close":2450,"volume":93272,"rsi_14":51.89,"sma_20":2473.25,"sma_60":2419.9,"sma_120":2737.53},{"date":"2025-01-06","open":2450,"high":2620,"low":2450,"close":2520,"volume":67961,"rsi_14":51.53,"sma_20":2479.0,"sma_60":2417.82,"sma_120":2729.74},{"date":"2025-01-07","open":2555,"high":2625,"low":2500,"close":2625,"volume":65347,"rsi_14":56.12,"sma_20":2487.25,"sma_60":2418.65,"sma_120":2715.78},{"date":"2025-01-08","open":2625,"high":2770,"low":2570,"close":2680,"volume":83228,"rsi_14":49.17,"sma_20":2501.25,"sma_60":2421.15,"sma_120":2704.87},{"date":"2025-01-09","open":2680,"high":2750,"low":2570,"close":2625,"volume":43058,"rsi_14":51.98,"sma_20":2525.0,"sma_60":2423.32,"sma_120":2693.16},{"date":"2025-01-10","open":2625,"high":2625,"low":2560,"close":2565,"volume":25970,"rsi_14":45.25,"sma_20":2538.25,"sma_60":2425.82,"sma_120":2683.24},{"date":"2025-01-13","open":2565,"high":2625,"low":2550,"close":2610,"volume":14910,"rsi_14":50.46,"sma_20":2548.75,"sma_60":2426.65,"sma_120":2672.16},{"date":"2025-01-14","open":2610,"high":2675,"low":2610,"close":2615,"volume":27969,"rsi_14":55.56,"sma_20":2555.5,"sma_60":2428.57,"sma_120":2661.45},{"date":"2025-01-15","open":2615,"high":2630,"low":2550,"close":2550,"volume":16523,"rsi_14":51.67,"sma_20":2560.25,"sma_60":2429.82,"sma_120":2650.7},{"date":"2025-01-16","open":2550,"high":2590,"low":2510,"close":2540,"volume":29268,"rsi_14":49.51,"sma_20":2552.25,"sma_60":2430.65,"sma_120":2642.74},{"date":"2025-01-17","open":2640,"high":2760,"low":2560,"close":2680,"volume":83886,"rsi_14":56.09,"sma_20":2557.25,"sma_60":2435.48,"sma_120":2635.41},{"date":"2025-01-20","open":2680,"high":2680,"low":2570,"close":2580,"volume":32120,"rsi_14":47.62,"sma_20":2552.75,"sma_60":2438.9,"sma_120":2628.87},{"date":"2025-01-21","open":2565,"high":2590,"low":2540,"close":2590,"volume":19752,"rsi_14":63.64,"sma_20":2552.25,"sma_60":2444.23,"sma_120":2624.82},{"date":"2025-01-22","open":2590,"high":2595,"low":2530,"close":2560,"volume":34530,"rsi_14":63.64,"sma_20":2555.0,"sma_60":2450.82,"sma_120":2620.49},{"date":"2025-01-23","open":2560,"high":2605,"low":2540,"close":2590,"volume":23664,"rsi_14":58.97,"sma_20":2558.75,"sma_60":2456.98,"sma_120":2617.62},{"date":"2025-01-24","open":2565,"high":2610,"low":2530,"close":2540,"volume":21353,"rsi_14":51.32,"sma_20":2558.25,"sma_60":2462.73,"sma_120":2616.03},{"date":"2025-01-31","open":2540,"high":2610,"low":2490,"close":2515,"volume":28091,"rsi_14":41.91,"sma_20":2557.0,"sma_60":2468.07,"sma_120":2615.74},{"date":"2025-02-03","open":2500,"high":2535,"low":2380,"close":2450,"volume":63602,"rsi_14":33.33,"sma_20":2547.75,"sma_60":2471.23,"sma_120":2614.12},{"date":"2025-02-04","open":2450,"high":2480,"low":2385,"close":2480,"volume":48431,"rsi_14":39.1,"sma_20":2554.25,"sma_60":2474.4,"sma_120":2610.07},{"date":"2025-02-05","open":2480,"high":3100,"low":2450,"close":2580,"volume":319249,"rsi_14":51.06,"sma_20":2567.25,"sma_60":2477.23,"sma_120":2604.99},{"date":"2025-02-06","open":2580,"high":2800,"low":2560,"close":2685,"volume":112212,"rsi_14":54.9,"sma_20":2579.0,"sma_60":2481.82,"sma_120":2602.37},{"date":"2025-02-07","open":2750,"high":2880,"low":2690,"close":2800,"volume":164340,"rsi_14":60.57,"sma_20":2593.0,"sma_60":2489.07,"sma_120":2602.95},{"date":"2025-02-10","open":2790,"high":2935,"low":2660,"close":2885,"volume":129978,"rsi_14":68.72,"sma_20":2606.0,"sma_60":2498.32,"sma_120":2604.24},{"date":"2025-02-11","open":2900,"high":3080,"low":2855,"close":2900,"volume":219034,"rsi_14":70.0,"sma_20":2617.0,"sma_60":2509.23,"sma_120":2604.32},{"date":"2025-02-12","open":2900,"high":2960,"low":2810,"close":2810,"volume":55008,"rsi_14":57.65,"sma_20":2626.25,"sma_60":2520.07,"sma_120":2605.57},{"date":"2025-02-13","open":2805,"high":2860,"low":2770,"close":2795,"volume":30787,"rsi_14":64.05,"sma_20":2637.75,"sma_60":2532.65,"sma_120":2605.99},{"date":"2025-02-14","open":2795,"high":2880,"low":2720,"close":2815,"volume":31385,"rsi_14":64.52,"sma_20":2648.0,"sma_60":2545.65,"sma_120":2606.2},{"date":"2025-02-17","open":2805,"high":2855,"low":2755,"close":2770,"volume":23594,"rsi_14":63.29,"sma_20":2655.75,"sma_60":2558.5,"sma_120":2606.87},{"date":"2025-02-18","open":2770,"high":2850,"low":2745,"close":2805,"volume":31536,"rsi_14":63.52,"sma_20":2668.5,"sma_60":2569.25,"sma_120":2606.91},{"date":"2025-02-19","open":2800,"high":2850,"low":2750,"close":2770,"volume":46090,"rsi_14":64.74,"sma_20":2680.0,"sma_60":2575.5,"sma_120":2607.49},{"date":"2025-02-20","open":2775,"high":2800,"low":2700,"close":2750,"volume":28914,"rsi_14":65.16,"sma_20":2683.5,"sma_60":2579.08,"sma_120":2601.16},{"date":"2025-02-21","open":2745,"high":2785,"low":2700,"close":2765,"volume":30070,"rsi_14":71.72,"sma_20":2692.75,"sma_60":2583.83,"sma_120":2594.74},{"date":"2025-02-24","open":2765,"high":2980,"low":2690,"close":2920,"volume":82059,"rsi_14":75.88,"sma_20":2709.25,"sma_60":2590.58,"sma_120":2591.95},{"date":"2025-02-25","open":2920,"high":2980,"low":2850,"close":2880,"volume":66168,"rsi_14":68.99,"sma_20":2725.25,"sma_60":2594.58,"sma_120":2590.62},{"date":"2025-02-26","open":2875,"high":3020,"low":2850,"close":2865,"volume":75937,"rsi_14":62.86,"sma_20":2739.0,"sma_60":2598.92,"sma_120":2588.78},{"date":"2025-02-27","open":2865,"high":2880,"low":2780,"close":2795,"volume":23723,"rsi_14":49.62,"sma_20":2751.75,"sma_60":2603.42,"sma_120":2587.28},{"date":"2025-02-28","open":2770,"high":2790,"low":2665,"close":2730,"volume":50477,"rsi_14":37.8,"sma_20":2762.5,"sma_60":2607.67,"sma_120":2584.99},{"date":"2025-03-04","open":2730,"high":2890,"low":2690,"close":2730,"volume":26410,"rsi_14":36.29,"sma_20":2776.5,"sma_60":2611.17,"sma_120":2582.82},{"date":"2025-03-05","open":2710,"high":2865,"low":2710,"close":2805,"volume":29371,"rsi_14":49.59,"sma_20":2792.75,"sma_60":2614.58,"sma_120":2582.24},{"date":"2025-03-06","open":2800,"high":2870,"low":2780,"close":2835,"volume":44336,"rsi_14":53.23,"sma_20":2805.5,"sma_60":2616.83,"sma_120":2580.24},{"date":"2025-03-07","open":2800,"high":2820,"low":2675,"close":2680,"volume":34946,"rsi_14":41.06,"sma_20":2805.25,"sma_60":2619.17,"sma_120":2575.91},{"date":"2025-03-10","open":2680,"high":2760,"low":2630,"close":2725,"volume":27042,"rsi_14":47.02,"sma_20":2801.5,"sma_60":2624.5,"sma_120":2572.82},{"date":"2025-03-11","open":2700,"high":2700,"low":2555,"close":2645,"volume":62007,"rsi_14":40.0,"sma_20":2789.5,"sma_60":2627.58,"sma_120":2570.45},{"date":"2025-03-12","open":2645,"high":2695,"low":2610,"close":2675,"volume":24332,"rsi_14":44.03,"sma_20":2778.25,"sma_60":2632.17,"sma_120":2568.37},{"date":"2025-03-13","open":2675,"high":2775,"low":2670,"close":2670,"volume":11950,"rsi_14":44.87,"sma_20":2771.25,"sma_60":2640.83,"sma_120":2566.99},{"date":"2025-03-14","open":2645,"high":2720,"low":2640,"close":2680,"volume":9413,"rsi_14":44.52,"sma_20":2765.5,"sma_60":2647.17,"sma_120":2566.28},{"date":"2025-03-17","open":2675,"high":2715,"low":2655,"close":2665,"volume":16951,"rsi_14":29.92,"sma_20":2758.0,"sma_60":2651.58,"sma_120":2565.66},{"date":"2025-03-18","open":2640,"high":2720,"low":2640,"close":2710,"volume":22276,"rsi_14":36.72,"sma_20":2755.0,"sma_60":2655.42,"sma_120":2565.7},{"date":"2025-03-19","open":2710,"high":2745,"low":2690,"close":2695,"volume":16461,"rsi_14":36.72,"sma_20":2749.5,"sma_60":2659.42,"sma_120":2565.12},{"date":"2025-03-20","open":2690,"high":2820,"low":2690,"close":2750,"volume":24960,"rsi_14":46.4,"sma_20":2748.5,"sma_60":2660.25,"sma_120":2564.49},{"date":"2025-03-21","open":2735,"high":2795,"low":2695,"close":2695,"volume":21387,"rsi_14":47.15,"sma_20":2745.75,"sma_60":2662.17,"sma_120":2562.78},{"date":"2025-03-24","open":2720,"high":2745,"low":2580,"close":2595,"volume":48172,"rsi_14":40.56,"sma_20":2737.25,"sma_60":2660.92,"sma_120":2560.07},{"date":"2025-03-25","open":2620,"high":2630,"low":2250,"close":2400,"volume":130695,"rsi_14":25.75,"sma_20":2711.25,"sma_60":2657.58,"sma_120":2556.82},{"date":"2025-03-26","open":2490,"high":2490,"low":2340,"close":2405,"volume":30437,"rsi_14":23.46,"sma_20":2687.5,"sma_60":2655.92,"sma_120":2553.07},{"date":"2025-03-27","open":2415,"high":2470,"low":2415,"close":2420,"volume":11542,"rsi_14":30.6,"sma_20":2665.25,"sma_60":2654.33,"sma_120":2549.7},{"date":"2025-03-28","open":2440,"high":2465,"low":2300,"close":2455,"volume":23833,"rsi_14":29.55,"sma_20":2648.25,"sma_60":2652.75,"sma_120":2546.62},{"date":"2025-03-31","open":2455,"high":2455,"low":2330,"close":2365,"volume":29197,"rsi_14":29.1,"sma_20":2630.0,"sma_60":2649.83,"sma_120":2542.95},{"date":"2025-04-01","open":2365,"high":2440,"low":2325,"close":2380,"volume":73208,"rsi_14":27.48,"sma_20":2612.5,"sma_60":2645.58,"sma_120":2540.16},{"date":"2025-04-02","open":2415,"high":2460,"low":2250,"close":2385,"volume":68016,"rsi_14":28.24,"sma_20":2591.5,"sma_60":2646.17,"sma_120":2537.53},{"date":"2025-04-03","open":2385,"high":2495,"low":2385,"close":2400,"volume":29223,"rsi_14":28.79,"sma_20":2569.75,"sma_60":2647.5,"sma_120":2535.12},{"date":"2025-04-04","open":2400,"high":2540,"low":2340,"close":2425,"volume":45272,"rsi_14":32.09,"sma_20":2557.0,"sma_60":2647.08,"sma_120":2533.49},{"date":"2025-04-07","open":2425,"high":2450,"low":2240,"close":2330,"volume":31631,"rsi_14":23.61,"sma_20":2537.25,"sma_60":2643.92,"sma_120":2530.87},{"date":"2025-04-08","open":2330,"high":2445,"low":2325,"close":2335,"volume":19617,"rsi_14":24.65,"sma_20":2521.75,"sma_60":2639.08,"sma_120":2528.87},{"date":"2025-04-09","open":2335,"high":2385,"low":2270,"close":2275,"volume":19572,"rsi_14":16.78,"sma_20":2501.75,"sma_60":2632.33,"sma_120":2526.74},{"date":"2025-04-10","open":2300,"high":2445,"low":2300,"close":2325,"volume":24021,"rsi_14":23.94,"sma_20":2484.5,"sma_60":2627.33,"sma_120":2525.32},{"date":"2025-04-11","open":2335,"high":2480,"low":2335,"close":2380,"volume":35053,"rsi_14":33.83,"sma_20":2469.5,"sma_60":2624.25,"sma_120":2525.03},{"date":"2025-04-14","open":2380,"high":2490,"low":2380,"close":2460,"volume":31531,"rsi_14":55.45,"sma_20":2459.25,"sma_60":2621.75,"sma_120":2524.2},{"date":"2025-04-15","open":2480,"high":2530,"low":2480,"close":2525,"volume":28891,"rsi_14":59.84,"sma_20":2450.0,"sma_60":2620.25,"sma_120":2524.41},{"date":"2025-04-16","open":2540,"high":2560,"low":2460,"close":2475,"volume":16724,"rsi_14":54.26,"sma_20":2439.0,"sma_60":2619.0,"sma_120":2524.41},{"date":"2025-04-17","open":2495,"high":2505,"low":2470,"close":2475,"volume":8820,"rsi_14":51.64,"sma_20":2425.25,"sma_60":2617.92,"sma_120":2524.28},{"date":"2025-04-18","open":2485,"high":2495,"low":2385,"close":2400,"volume":25139,"rsi_14":52.94,"sma_20":2410.5,"sma_60":2613.25,"sma_120":2524.37},{"date":"2025-04-21","open":2420,"high":2445,"low":2355,"close":2375,"volume":31233,"rsi_14":49.59,"sma_20":2399.5,"sma_60":2609.83,"sma_120":2524.37},{"date":"2025-04-22","open":2395,"high":2515,"low":2370,"close":2485,"volume":27980,"rsi_14":57.04,"sma_20":2403.75,"sma_60":2608.08,"sma_120":2526.16},{"date":"2025-04-23","open":2500,"high":2545,"low":2465,"close":2525,"volume":52414,"rsi_14":58.5,"sma_20":2409.75,"sma_60":2607.5,"sma_120":2529.16},{"date":"2025-04-24","open":2525,"high":2560,"low":2450,"close":2470,"volume":20025,"rsi_14":52.94,"sma_20":2412.25,"sma_60":2605.5,"sma_120":2531.24},{"date":"2025-04-25","open":2455,"high":2495,"low":2420,"close":2465,"volume":32916,"rsi_14":60.0,"sma_20":2412.75,"sma_60":2604.25,"sma_120":2533.49},{"date":"2025-04-28","open":2465,"high":2485,"low":2375,"close":2375,"volume":41482,"rsi_14":52.63,"sma_20":2413.25,"sma_60":2601.92,"sma_120":2534.99},{"date":"2025-04-29","open":2480,"high":2480,"low":2340,"close":2360,"volume":29722,"rsi_14":55.94,"sma_20":2412.25,"sma_60":2600.42,"sma_120":2535.82},{"date":"2025-04-30","open":2380,"high":2395,"low":2340,"close":2340,"volume":18637,"rsi_14":51.09,"sma_20":2410.0,"sma_60":2598.08,"sma_120":2536.24},{"date":"2025-05-02","open":2360,"high":2595,"low":2300,"close":2400,"volume":65891,"rsi_14":51.45,"sma_20":2410.0,"sma_60":2595.08,"sma_120":2536.16},{"date":"2025-05-07","open":2415,"high":2535,"low":2390,"close":2465,"volume":43928,"rsi_14":50.37,"sma_20":2412.0,"sma_60":2591.42,"sma_120":2536.62},{"date":"2025-05-08","open":2465,"high":2580,"low":2435,"close":2470,"volume":42764,"rsi_14":45.53,"sma_20":2419.0,"sma_60":2585.92,"sma_120":2537.49},{"date":"2025-05-09","open":2500,"high":2570,"low":2470,"close":2530,"volume":53152,"rsi_14":54.4,"sma_20":2428.75,"sma_60":2580.0,"sma_120":2539.16},{"date":"2025-05-12","open":2530,"high":2650,"low":2420,"close":2490,"volume":91411,"rsi_14":51.13,"sma_20":2439.5,"sma_60":2573.17,"sma_120":2541.2},{"date":"2025-05-13","open":2490,"high":2525,"low":2410,"close":2410,"volume":35242,"rsi_14":50.75,"sma_20":2443.75,"sma_60":2566.5,"sma_120":2543.28},{"date":"2025-05-14","open":2440,"high":2460,"low":2400,"close":2425,"volume":35259,"rsi_14":53.79,"sma_20":2446.0,"sma_60":2560.33,"sma_120":2546.49},{"date":"2025-05-15","open":2400,"high":2455,"low":2400,"close":2420,"volume":21379,"rsi_14":44.14,"sma_20":2444.0,"sma_60":2553.75,"sma_120":2549.7},{"date":"2025-05-16","open":2400,"high":2415,"low":2265,"close":2305,"volume":80246,"rsi_14":32.54,"sma_20":2433.0,"sma_60":2546.0,"sma_120":2552.25},{"date":"2025-05-19","open":2290,"high":2305,"low":2225,"close":2240,"volume":39964,"rsi_14":32.03,"sma_20":2421.25,"sma_60":2536.58,"sma_120":2552.92},{"date":"2025-05-20","open":2240,"high":2390,"low":2200,"close":2205,"volume":49381,"rsi_14":30.6,"sma_20":2407.75,"sma_60":2527.17,"sma_120":2551.33},{"date":"2025-05-21","open":2205,"high":2265,"low":2195,"close":2260,"volume":22266,"rsi_14":40.94,"sma_20":2400.75,"sma_60":2519.0,"sma_120":2549.04},{"date":"2025-05-22","open":2260,"high":2280,"low":2195,"close":2245,"volume":30863,"rsi_14":40.94,"sma_20":2394.25,"sma_60":2510.33,"sma_120":2547.08},{"date":"2025-05-23","open":2245,"high":2350,"low":2150,"close":2220,"volume":18509,"rsi_14":40.62,"sma_20":2381.0,"sma_60":2498.67,"sma_120":2544.62},{"date":"2025-05-26","open":2200,"high":2280,"low":2190,"close":2240,"volume":21047,"rsi_14":36.67,"sma_20":2366.75,"sma_60":2488.0,"sma_120":2541.29},{"date":"2025-05-27","open":2240,"high":2325,"low":2210,"close":2300,"volume":40119,"rsi_14":36.13,"sma_20":2358.25,"sma_60":2478.58,"sma_120":2538.75},{"date":"2025-05-28","open":2280,"high":2340,"low":2275,"close":2300,"volume":12621,"rsi_14":35.59,"sma_20":2350.0,"sma_60":2470.33,"sma_120":2536.88},{"date":"2025-05-29","open":2305,"high":2460,"low":2305,"close":2425,"volume":95726,"rsi_14":41.98,"sma_20":2352.5,"sma_60":2465.25,"sma_120":2536.46},{"date":"2025-05-30","open":2425,"high":2425,"low":2390,"close":2400,"volume":20007,"rsi_14":42.97,"sma_20":2354.5,"sma_60":2459.75,"sma_120":2535.46},{"date":"2025-06-02","open":2380,"high":3050,"low":2365,"close":2630,"volume":1315560,"rsi_14":63.92,"sma_20":2369.0,"sma_60":2456.83,"sma_120":2535.71},{"date":"2025-06-04","open":2635,"high":3415,"low":2635,"close":3415,"volume":2344473,"rsi_14":81.73,"sma_20":2419.75,"sma_60":2466.5,"sma_120":2541.67},{"date":"2025-06-05","open":3660,"high":4400,"low":3510,"close":4095,"volume":2450427,"rsi_14":87.47,"sma_20":2501.25,"sma_60":2490.08,"sma_120":2554.62},{"date":"2025-06-09","open":4170,"high":4335,"low":3930,"close":4215,"volume":418205,"rsi_14":92.63,"sma_20":2588.5,"sma_60":2514.92,"sma_120":2569.71},{"date":"2025-06-10","open":4150,"high":4150,"low":3745,"close":3810,"volume":259237,"rsi_14":80.43,"sma_20":2652.5,"sma_60":2534.33,"sma_120":2580.96},{"date":"2025-06-11","open":3740,"high":3930,"low":3635,"close":3925,"volume":90190,"rsi_14":82.33,"sma_20":2724.25,"sma_60":2555.17,"sma_120":2593.67},{"date":"2025-06-12","open":3950,"high":4210,"low":3950,"close":3985,"volume":117562,"rsi_14":82.36,"sma_20":2803.0,"sma_60":2577.08,"sma_120":2608.96},{"date":"2025-06-13","open":3950,"high":3980,"low":3720,"close":3950,"volume":53228,"rsi_14":81.75,"sma_20":2879.25,"sma_60":2598.25,"sma_120":2622.71},{"date":"2025-06-16","open":3950,"high":4305,"low":3950,"close":4010,"volume":120327,"rsi_14":82.9,"sma_20":2958.75,"sma_60":2620.67,"sma_120":2636.12},{"date":"2025-06-17","open":4010,"high":4090,"low":3935,"close":4075,"volume":63754,"rsi_14":83.18,"sma_20":3047.25,"sma_60":2643.42,"sma_120":2649.42},{"date":"2025-06-18","open":4145,"high":4255,"low":4030,"close":4235,"volume":89611,"rsi_14":83.77,"sma_20":3147.0,"sma_60":2669.08,"sma_120":2664.25},{"date":"2025-06-19","open":4240,"high":4450,"low":4150,"close":4445,"volume":107963,"rsi_14":84.88,"sma_20":3259.0,"sma_60":2697.33,"sma_120":2678.79},{"date":"2025-06-20","open":4445,"high":4460,"low":4215,"close":4330,"volume":75255,"rsi_14":81.08,"sma_20":3362.5,"sma_60":2724.58,"sma_120":2693.38},{"date":"2025-06-23","open":4290,"high":4295,"low":3955,"close":3995,"volume":97869,"rsi_14":73.63,"sma_20":3450.0,"sma_60":2747.92,"sma_120":2704.42},{"date":"2025-06-24","open":3995,"high":4480,"low":3995,"close":4190,"volume":97086,"rsi_14":73.35,"sma_20":3548.5,"sma_60":2777.75,"sma_120":2717.67},{"date":"2025-06-25","open":4190,"high":4400,"low":4105,"close":4115,"volume":103271,"rsi_14":63.31,"sma_20":3642.25,"sma_60":2806.25,"sma_120":2731.08},{"date":"2025-06-26","open":4075,"high":4240,"low":4025,"close":4085,"volume":67648,"rsi_14":49.75,"sma_20":3731.5,"sma_60":2834.0,"sma_120":2744.17},{"date":"2025-06-27","open":4085,"high":4180,"low":3910,"close":4060,"volume":43268,"rsi_14":45.89,"sma_20":3819.5,"sma_60":2860.75,"sma_120":2756.75},{"date":"2025-06-30","open":4065,"high":4350,"low":3720,"close":3835,"volume":168642,"rsi_14":50.73,"sma_20":3890.0,"sma_60":2885.25,"sma_120":2767.54},{"date":"2025-07-01","open":3835,"high":3990,"low":3680,"close":3835,"volume":87187,"rsi_14":47.17,"sma_20":3961.75,"sma_60":2909.5,"sma_120":2777.54},{"date":"2025-07-02","open":3800,"high":3820,"low":3600,"close":3780,"volume":36815,"rsi_14":43.53,"sma_20":4019.25,"sma_60":2932.75,"sma_120":2789.46},{"date":"2025-07-03","open":3780,"high":3890,"low":3735,"close":3850,"volume":37551,"rsi_14":46.91,"sma_20":4041.0,"sma_60":2956.92,"sma_120":2802.21},{"date":"2025-07-04","open":3815,"high":3905,"low":3670,"close":3905,"volume":33874,"rsi_14":46.75,"sma_20":4031.5,"sma_60":2981.58,"sma_120":2814.33},{"date":"2025-07-07","open":3900,"high":4020,"low":3685,"close":3895,"volume":29869,"rsi_14":44.23,"sma_20":4015.5,"sma_60":3007.67,"sma_120":2825.79},{"date":"2025-07-08","open":3860,"high":3895,"low":3695,"close":3895,"volume":35772,"rsi_14":37.86,"sma_20":4019.75,"sma_60":3033.67,"sma_120":2836.38},{"date":"2025-07-09","open":3895,"high":3955,"low":3785,"close":3865,"volume":34128,"rsi_14":26.23,"sma_20":4016.75,"sma_60":3060.17,"sma_120":2846.25},{"date":"2025-07-10","open":3865,"high":4300,"low":3865,"close":4200,"volume":151181,"rsi_14":45.49,"sma_20":4027.5,"sma_60":3091.42,"sma_120":2859.38},{"date":"2025-07-11","open":4255,"high":4380,"low":4070,"close":4120,"volume":112463,"rsi_14":55.27,"sma_20":4036.0,"sma_60":3120.42,"sma_120":2872.33},{"date":"2025-07-14","open":4150,"high":4375,"low":3905,"close":3960,"volume":116889,"rsi_14":40.0,"sma_20":4033.5,"sma_60":3145.42,"sma_120":2883.58},{"date":"2025-07-15","open":4165,"high":4165,"low":3760,"close":3920,"volume":69328,"rsi_14":41.26,"sma_20":4025.75,"sma_60":3168.67,"sma_120":2894.46},{"date":"2025-07-16","open":3920,"high":4050,"low":3800,"close":3915,"volume":71349,"rsi_14":42.2,"sma_20":4009.75,"sma_60":3192.67,"sma_120":2905.83},{"date":"2025-07-17","open":3915,"high":4000,"low":3840,"close":3965,"volume":50966,"rsi_14":45.74,"sma_20":3985.75,"sma_60":3217.5,"sma_120":2917.71},{"date":"2025-07-18","open":4045,"high":4045,"low":3820,"close":3955,"volume":48682,"rsi_14":56.67,"sma_20":3967.0,"sma_60":3243.42,"sma_120":2928.33},{"date":"2025-07-21","open":3970,"high":3975,"low":3790,"close":3790,"volume":40084,"rsi_14":47.89,"sma_20":3956.75,"sma_60":3267.0,"sma_120":2938.42},{"date":"2025-07-22","open":3790,"high":3950,"low":3605,"close":3690,"volume":68405,"rsi_14":45.95,"sma_20":3931.75,"sma_60":3287.08,"sma_120":2947.58},{"date":"2025-07-23","open":3800,"high":3800,"low":3430,"close":3550,"volume":64017,"rsi_14":37.29,"sma_20":3903.5,"sma_60":3304.17,"sma_120":2955.83},{"date":"2025-07-24","open":3660,"high":3660,"low":3170,"close":3260,"volume":170218,"rsi_14":27.21,"sma_20":3862.25,"sma_60":3317.33,"sma_120":2961.42},{"date":"2025-07-25","open":3345,"high":3410,"low":3100,"close":3410,"volume":58234,"rsi_14":34.41,"sma_20":3829.75,"sma_60":3333.08,"sma_120":2968.67},{"date":"2025-07-28","open":3420,"high":3420,"low":3265,"close":3340,"volume":29798,"rsi_14":32.92,"sma_20":3805.0,"sma_60":3349.17,"sma_120":2975.54},{"date":"2025-07-29","open":3340,"high":3665,"low":3230,"close":3665,"volume":103520,"rsi_14":44.79,"sma_20":3796.5,"sma_60":3370.92,"sma_120":2985.67},{"date":"2025-07-30","open":3630,"high":4170,"low":3575,"close":4000,"volume":318308,"rsi_14":44.79,"sma_20":3807.5,"sma_60":3398.58,"sma_120":2998.33},{"date":"2025-07-31","open":4000,"high":4000,"low":3510,"close":3510,"volume":143377,"rsi_14":36.91,"sma_20":3790.5,"sma_60":3417.08,"sma_120":3006.08},{"date":"2025-08-01","open":3510,"high":3635,"low":3455,"close":3555,"volume":57748,"rsi_14":40.86,"sma_20":3773.0,"sma_60":3435.25,"sma_120":3013.33},{"date":"2025-08-04","open":3510,"high":3695,"low":3460,"close":3690,"volume":34451,"rsi_14":45.02,"sma_20":3762.75,"sma_60":3455.58,"sma_120":3020.75},{"date":"2025-08-05","open":3690,"high":3690,"low":3475,"close":3505,"volume":52895,"rsi_14":41.77,"sma_20":3743.25,"sma_60":3471.83,"sma_120":3025.92},{"date":"2025-08-06","open":3500,"high":3650,"low":3360,"close":3430,"volume":58229,"rsi_14":39.36,"sma_20":3721.5,"sma_60":3487.5,"sma_120":3030.33},{"date":"2025-08-07","open":3430,"high":3480,"low":3305,"close":3445,"volume":33909,"rsi_14":39.88,"sma_20":3683.75,"sma_60":3504.75,"sma_120":3035.62},{"date":"2025-08-08","open":3445,"high":3460,"low":3370,"close":3370,"volume":30107,"rsi_14":41.36,"sma_20":3646.25,"sma_60":3520.5,"sma_120":3040.42},{"date":"2025-08-11","open":3370,"high":3425,"low":3265,"close":3345,"volume":35648,"rsi_14":42.68,"sma_20":3615.5,"sma_60":3535.92,"sma_120":3044.83},{"date":"2025-08-12","open":3420,"high":3490,"low":3270,"close":3435,"volume":24638,"rsi_14":47.51,"sma_20":3591.25,"sma_60":3554.75,"sma_120":3050.38},{"date":"2025-08-13","open":3395,"high":3955,"low":3305,"close":3895,"volume":226908,"rsi_14":62.83,"sma_20":3590.25,"sma_60":3582.33,"sma_120":3059.46},{"date":"2025-08-14","open":3735,"high":3835,"low":3625,"close":3825,"volume":100377,"rsi_14":58.66,"sma_20":3583.25,"sma_60":3609.33,"sma_120":3068.25},{"date":"2025-08-18","open":3830,"high":3905,"low":3615,"close":3615,"volume":45656,"rsi_14":55.42,"sma_20":3566.25,"sma_60":3631.92,"sma_120":3075.46},{"date":"2025-08-19","open":3730,"high":3730,"low":3400,"close":3565,"volume":46085,"rsi_14":47.79,"sma_20":3555.0,"sma_60":3653.92,"sma_120":3082.12},{"date":"2025-08-20","open":3565,"high":3565,"low":3360,"close":3400,"volume":44180,"rsi_14":35.65,"sma_20":3540.5,"sma_60":3673.58,"sma_120":3086.12},{"date":"2025-08-21","open":3400,"high":3595,"low":3315,"close":3410,"volume":40327,"rsi_14":46.89,"sma_20":3533.5,"sma_60":3693.08,"sma_120":3090.54},{"date":"2025-08-22","open":3370,"high":3580,"low":3240,"close":3290,"volume":74214,"rsi_14":42.14,"sma_20":3535.0,"sma_60":3709.58,"sma_120":3094.08},{"date":"2025-08-25","open":3295,"high":3375,"low":3155,"close":3220,"volume":64546,"rsi_14":35.49,"sma_20":3525.5,"sma_60":3724.92,"sma_120":3097.62},{"date":"2025-08-26","open":3220,"high":3220,"low":3030,"close":3055,"volume":71067,"rsi_14":35.94,"sma_20":3511.25,"sma_60":3735.42,"sma_120":3100.33},{"date":"2025-08-27","open":3150,"high":3150,"low":2900,"close":3100,"volume":49221,"rsi_14":39.49,"sma_20":3483.0,"sma_60":3747.08,"sma_120":3103.42},{"date":"2025-08-28","open":3165,"high":3165,"low":2900,"close":2910,"volume":54246,"rsi_14":34.67,"sma_20":3428.5,"sma_60":3751.75,"sma_120":3104.29},{"date":"2025-08-29","open":2985,"high":2985,"low":2840,"close":2840,"volume":26765,"rsi_14":34.77,"sma_20":3395.0,"sma_60":3742.17,"sma_120":3104.33},{"date":"2025-09-01","open":2840,"high":2895,"low":2730,"close":2805,"volume":36187,"rsi_14":34.57,"sma_20":3357.5,"sma_60":3720.67,"sma_120":3105.38},{"date":"2025-09-02","open":2805,"high":2905,"low":2655,"close":2670,"volume":96997,"rsi_14":28.69,"sma_20":3306.5,"sma_60":3694.92,"sma_120":3104.92},{"date":"2025-09-03","open":2670,"high":2765,"low":2635,"close":2675,"volume":132404,"rsi_14":4.48,"sma_20":3265.0,"sma_60":3676.0,"sma_120":3105.17},{"date":"2025-09-04","open":2700,"high":2770,"low":2600,"close":2700,"volume":103433,"rsi_14":6.56,"sma_20":3228.5,"sma_60":3655.58,"sma_120":3105.38},{"date":"2025-09-05","open":2705,"high":2925,"low":2650,"close":2670,"volume":173121,"rsi_14":7.62,"sma_20":3189.75,"sma_60":3633.67,"sma_120":3105.38},{"date":"2025-09-08","open":2695,"high":3010,"low":2605,"close":2900,"volume":122992,"rsi_14":24.32,"sma_20":3166.25,"sma_60":3616.17,"sma_120":3107.21},{"date":"2025-09-09","open":2900,"high":2995,"low":2735,"close":2800,"volume":72898,"rsi_14":25.61,"sma_20":3139.0,"sma_60":3596.0,"sma_120":3108.33},{"date":"2025-09-10","open":2800,"high":2855,"low":2760,"close":2815,"volume":24728,"rsi_14":25.91,"sma_20":3108.0,"sma_60":3575.0,"sma_120":3109.21},{"date":"2025-09-11","open":2815,"high":3350,"low":2800,"close":2975,"volume":434214,"rsi_14":37.65,"sma_20":3062.0,"sma_60":3554.0,"sma_120":3111.54},{"date":"2025-09-12","open":3015,"high":3070,"low":2905,"close":2925,"volume":64832,"rsi_14":38.25,"sma_20":3017.0,"sma_60":3528.67,"sma_120":3113.0},{"date":"2025-09-15","open":2955,"high":2955,"low":2795,"close":2805,"volume":49574,"rsi_14":39.67,"sma_20":2976.5,"sma_60":3503.25,"sma_120":3113.92},{"date":"2025-09-16","open":2805,"high":2885,"low":2795,"close":2860,"volume":28105,"rsi_14":40.16,"sma_20":2941.25,"sma_60":3484.33,"sma_120":3116.12},{"date":"2025-09-17","open":2860,"high":3285,"low":2850,"close":3045,"volume":342634,"rsi_14":55.56,"sma_20":2923.5,"sma_60":3465.25,"sma_120":3121.5},{"date":"2025-09-18","open":3015,"high":3065,"low":2890,"close":2995,"volume":73661,"rsi_14":56.49,"sma_20":2902.75,"sma_60":3446.58,"sma_120":3126.42},{"date":"2025-09-19","open":2995,"high":3025,"low":2905,"close":2995,"volume":19632,"rsi_14":58.19,"sma_20":2888.0,"sma_60":3428.42,"sma_120":3131.21},{"date":"2025-09-22","open":3000,"high":3005,"low":2885,"close":2940,"volume":44416,"rsi_14":62.5,"sma_20":2874.0,"sma_60":3409.75,"sma_120":3135.25},{"date":"2025-09-23","open":2880,"high":2995,"low":2815,"close":2885,"volume":40892,"rsi_14":59.29,"sma_20":2865.5,"sma_60":3393.92,"sma_120":3139.58},{"date":"2025-09-24","open":2880,"high":2890,"low":2665,"close":2700,"volume":74331,"rsi_14":50.0,"sma_20":2845.5,"sma_60":3375.0,"sma_120":3142.25},{"date":"2025-09-25","open":2805,"high":2805,"low":2705,"close":2740,"volume":24380,"rsi_14":52.69,"sma_20":2837.0,"sma_60":3357.67,"sma_120":3145.21},{"date":"2025-09-26","open":2765,"high":2850,"low":2670,"close":2710,"volume":53042,"rsi_14":41.36,"sma_20":2830.5,"sma_60":3338.67,"sma_120":3147.79},{"date":"2025-09-29","open":2710,"high":2780,"low":2570,"close":2765,"volume":31474,"rsi_14":48.34,"sma_20":2828.5,"sma_60":3319.67,"sma_120":3150.62},{"date":"2025-09-30","open":2775,"high":3000,"low":2765,"close":2945,"volume":45417,"rsi_14":55.33,"sma_20":2842.25,"sma_60":3303.83,"sma_120":3155.75},{"date":"2025-10-01","open":2970,"high":2970,"low":2830,"close":2875,"volume":24831,"rsi_14":45.58,"sma_20":2852.25,"sma_60":3286.83,"sma_120":3160.25},{"date":"2025-10-02","open":2895,"high":2930,"low":2795,"close":2895,"volume":14661,"rsi_14":49.1,"sma_20":2862.5,"sma_60":3270.83,"sma_120":3165.5},{"date":"2025-10-10","open":2885,"high":2925,"low":2700,"close":2755,"volume":39125,"rsi_14":47.81,"sma_20":2866.75,"sma_60":3246.75,"sma_120":3169.08},{"date":"2025-10-13","open":2710,"high":2785,"low":2670,"close":2755,"volume":26202,"rsi_14":45.16,"sma_20":2859.5,"sma_60":3224.0,"sma_120":3172.21},{"date":"2025-10-14","open":2780,"high":2800,"low":2630,"close":2700,"volume":23829,"rsi_14":31.94,"sma_20":2854.5,"sma_60":3203.0,"sma_120":3174.21},{"date":"2025-10-15","open":2700,"high":2895,"low":2680,"close":2870,"volume":32826,"rsi_14":44.19,"sma_20":2857.25,"sma_60":3185.5,"sma_120":3177.08},{"date":"2025-10-16","open":2835,"high":2835,"low":2695,"close":2695,"volume":34051,"rsi_14":38.0,"sma_20":2843.25,"sma_60":3165.17,"sma_120":3178.92},{"date":"2025-10-17","open":2710,"high":2785,"low":2675,"close":2750,"volume":31051,"rsi_14":42.4,"sma_20":2834.5,"sma_60":3144.92,"sma_120":3181.21},{"date":"2025-10-20","open":2900,"high":3125,"low":2720,"close":2935,"volume":67747,"rsi_14":51.81,"sma_20":2841.0,"sma_60":3127.92,"sma_120":3185.67},{"date":"2025-10-21","open":2935,"high":2950,"low":2815,"close":2930,"volume":30252,"rsi_14":59.58,"sma_20":2844.5,"sma_60":3113.58,"sma_120":3190.29},{"date":"2025-10-22","open":2905,"high":2930,"low":2780,"close":2840,"volume":27054,"rsi_14":54.0,"sma_20":2834.25,"sma_60":3099.42,"sma_120":3193.25},{"date":"2025-10-23","open":2840,"high":2850,"low":2740,"close":2805,"volume":33729,"rsi_14":53.78,"sma_20":2824.75,"sma_60":3087.0,"sma_120":3195.58},{"date":"2025-10-24","open":2820,"high":2900,"low":2795,"close":2870,"volume":23204,"rsi_14":54.15,"sma_20":2818.5,"sma_60":3080.5,"sma_120":3198.92},{"date":"2025-10-27","open":2835,"high":2900,"low":2735,"close":2745,"volume":35507,"rsi_14":41.74,"sma_20":2808.75,"sma_60":3069.42,"sma_120":3201.25},{"date":"2025-10-28","open":2745,"high":2815,"low":2705,"close":2735,"volume":19075,"rsi_14":43.91,"sma_20":2801.25,"sma_60":3059.33,"sma_120":3204.25},{"date":"2025-10-29","open":2760,"high":2870,"low":2735,"close":2845,"volume":44059,"rsi_14":47.56,"sma_20":2808.5,"sma_60":3045.67,"sma_120":3208.29},{"date":"2025-10-30","open":2870,"high":2980,"low":2825,"close":2915,"volume":57071,"rsi_14":56.96,"sma_20":2817.25,"sma_60":3027.58,"sma_120":3213.08},{"date":"2025-10-31","open":2950,"high":2950,"low":2815,"close":2855,"volume":34786,"rsi_14":54.13,"sma_20":2824.5,"sma_60":3016.67,"sma_120":3216.88},{"date":"2025-11-03","open":2880,"high":3060,"low":2880,"close":3010,"volume":43764,"rsi_14":61.83,"sma_20":2836.75,"sma_60":3007.58,"sma_120":3221.42},{"date":"2025-11-04","open":2985,"high":2985,"low":2840,"close":2850,"volume":37898,"rsi_14":49.23,"sma_20":2832.0,"sma_60":2993.58,"sma_120":3224.58},{"date":"2025-11-05","open":2825,"high":2840,"low":2770,"close":2790,"volume":18896,"rsi_14":54.01,"sma_20":2827.75,"sma_60":2981.67,"sma_120":3226.75},{"date":"2025-11-06","open":2805,"high":2840,"low":2730,"close":2800,"volume":21252,"rsi_14":52.19,"sma_20":2822.5,"sma_60":2971.17,"sma_120":3229.33},{"date":"2025-11-07","open":2760,"high":2795,"low":2740,"close":2795,"volume":103152,"rsi_14":42.71,"sma_20":2824.5,"sma_60":2960.33,"sma_120":3232.54},{"date":"2025-11-10","open":2795,"high":2955,"low":2795,"close":2945,"volume":30426,"rsi_14":50.68,"sma_20":2834.0,"sma_60":2953.25,"sma_120":3236.88},{"date":"2025-11-11","open":2945,"high":3045,"low":2800,"close":2955,"volume":38441,"rsi_14":55.61,"sma_20":2846.75,"sma_60":2946.75,"sma_120":3241.33},{"date":"2025-11-12","open":2930,"high":3045,"low":2850,"close":3000,"volume":25197,"rsi_14":59.42,"sma_20":2853.25,"sma_60":2939.5,"sma_120":3247.12},{"date":"2025-11-13","open":2980,"high":3050,"low":2975,"close":3025,"volume":13281,"rsi_14":57.79,"sma_20":2869.75,"sma_60":2925.0,"sma_120":3253.67},{"date":"2025-11-14","open":3025,"high":3025,"low":2900,"close":2950,"volume":20675,"rsi_14":60.85,"sma_20":2879.75,"sma_60":2910.42,"sma_120":3259.88},{"date":"2025-11-17","open":2925,"high":3025,"low":2695,"close":2930,"volume":24251,"rsi_14":60.21,"sma_20":2879.5,"sma_60":2899.0,"sma_120":3265.46},{"date":"2025-11-18","open":2945,"high":3000,"low":2845,"close":2885,"volume":17813,"rsi_14":52.25,"sma_20":2877.25,"sma_60":2887.67,"sma_120":3270.79},{"date":"2025-11-19","open":2885,"high":2885,"low":2750,"close":2785,"volume":33368,"rsi_14":42.93,"sma_20":2874.5,"sma_60":2877.42,"sma_120":3275.5},{"date":"2025-11-20","open":2805,"high":2805,"low":2560,"close":2640,"volume":89200,"rsi_14":39.3,"sma_20":2866.25,"sma_60":2864.58,"sma_120":3278.83},{"date":"2025-11-21","open":2640,"high":2680,"low":2510,"close":2550,"volume":74490,"rsi_14":25.53,"sma_20":2850.25,"sma_60":2852.25,"sma_120":3280.92},{"date":"2025-11-24","open":2550,"high":2670,"low":2545,"close":2630,"volume":91366,"rsi_14":37.21,"sma_20":2844.5,"sma_60":2842.42,"sma_120":3283.67},{"date":"2025-11-25","open":2635,"high":2690,"low":2540,"close":2665,"volume":41738,"rsi_14":42.51,"sma_20":2841.0,"sma_60":2835.92,"sma_120":3285.67},{"date":"2025-11-26","open":2675,"high":2835,"low":2615,"close":2800,"volume":23050,"rsi_14":50.0,"sma_20":2838.75,"sma_60":2830.92,"sma_120":3289.0},{"date":"2025-11-27","open":2800,"high":2815,"low":2715,"close":2715,"volume":14327,"rsi_14":46.15,"sma_20":2828.75,"sma_60":2827.67,"sma_120":3289.71},{"date":"2025-11-28","open":2740,"high":2895,"low":2720,"close":2770,"volume":21719,"rsi_14":40.74,"sma_20":2824.5,"sma_60":2826.5,"sma_120":3284.33},{"date":"2025-12-01","open":2850,"high":2855,"low":2780,"close":2830,"volume":26696,"rsi_14":43.72,"sma_20":2815.5,"sma_60":2826.92,"sma_120":3273.79},{"date":"2025-12-02","open":2820,"high":2870,"low":2810,"close":2860,"volume":17211,"rsi_14":42.86,"sma_20":2816.0,"sma_60":2830.08,"sma_120":3262.5},{"date":"2025-12-03","open":2885,"high":2890,"low":2840,"close":2840,"volume":6788,"rsi_14":40.51,"sma_20":2818.5,"sma_60":2832.83,"sma_120":3254.42},{"date":"2025-12-04","open":2840,"high":2850,"low":2760,"close":2850,"volume":12447,"rsi_14":44.51,"sma_20":2821.0,"sma_60":2835.33,"sma_120":3245.46},{"date":"2025-12-05","open":2815,"high":2950,"low":2815,"close":2820,"volume":26381,"rsi_14":44.02,"sma_20":2822.25,"sma_60":2837.83,"sma_120":3235.75},{"date":"2025-12-08","open":2845,"high":2850,"low":2730,"close":2760,"volume":16939,"rsi_14":43.32,"sma_20":2813.0,"sma_60":2835.5,"sma_120":3225.83},{"date":"2025-12-09","open":2785,"high":2880,"low":2715,"close":2715,"volume":13125,"rsi_14":46.02,"sma_20":2801.0,"sma_60":2834.08,"sma_120":3215.04},{"date":"2025-12-10","open":2625,"high":2740,"low":2625,"close":2700,"volume":13942,"rsi_14":54.0,"sma_20":2786.0,"sma_60":2832.17,"sma_120":3203.58},{"date":"2025-12-11","open":2700,"high":2730,"low":2680,"close":2705,"volume":7718,"rsi_14":61.65,"sma_20":2770.0,"sma_60":2827.67,"sma_120":3190.83},{"date":"2025-12-12","open":2730,"high":2745,"low":2685,"close":2740,"volume":12891,"rsi_14":58.87,"sma_20":2759.5,"sma_60":2824.58,"sma_120":3176.62},{"date":"2025-12-15","open":2720,"high":2785,"low":2700,"close":2750,"volume":6049,"rsi_14":57.14,"sma_20":2750.5,"sma_60":2823.67,"sma_120":3163.46},{"date":"2025-12-16","open":2750,"high":2750,"low":2655,"close":2700,"volume":9474,"rsi_14":40.2,"sma_20":2741.25,"sma_60":2821.0,"sma_120":3152.67},{"date":"2025-12-17","open":2705,"high":2790,"low":2675,"close":2720,"volume":11420,"rsi_14":50.56,"sma_20":2738.0,"sma_60":2815.58,"sma_120":3140.42},{"date":"2025-12-18","open":2700,"high":2730,"low":2660,"close":2670,"volume":11884,"rsi_14":38.64,"sma_20":2739.5,"sma_60":2810.17,"sma_120":3128.38},{"date":"2025-12-19","open":2695,"high":2715,"low":2630,"close":2670,"volume":7832,"rsi_14":28.95,"sma_20":2745.5,"sma_60":2804.75,"sma_120":3116.58},{"date":"2025-12-22","open":2695,"high":2710,"low":2645,"close":2655,"volume":13588,"rsi_14":21.92,"sma_20":2746.75,"sma_60":2800.0,"sma_120":3104.88},{"date":"2025-12-23","open":2665,"high":2690,"low":2620,"close":2630,"volume":14311,"rsi_14":21.62,"sma_20":2745.0,"sma_60":2795.75,"sma_120":3094.83},{"date":"2025-12-24","open":2650,"high":2650,"low":2620,"close":2620,"volume":8188,"rsi_14":18.92,"sma_20":2736.0,"sma_60":2794.42,"sma_120":3084.71},{"date":"2025-12-26","open":2645,"high":2735,"low":2610,"close":2610,"volume":5082,"rsi_14":20.0,"sma_20":2730.75,"sma_60":2792.25,"sma_120":3074.96},{"date":"2025-12-29","open":2700,"high":2700,"low":2530,"close":2575,"volume":18957,"rsi_14":21.54,"sma_20":2721.0,"sma_60":2790.0,"sma_120":3064.33},{"date":"2025-12-30","open":2660,"high":2660,"low":2515,"close":2520,"volume":9497,"rsi_14":20.9,"sma_20":2705.5,"sma_60":2785.92,"sma_120":3052.79},{"date":"2026-01-02","open":2520,"high":2560,"low":2485,"close":2510,"volume":18058,"rsi_14":21.21,"sma_20":2688.0,"sma_60":2778.67,"sma_120":3041.25},{"date":"2026-01-05","open":2520,"high":2555,"low":2520,"close":2550,"volume":28296,"rsi_14":28.77,"sma_20":2673.5,"sma_60":2773.25,"sma_120":3030.04},{"date":"2026-01-06","open":2550,"high":2570,"low":2500,"close":2500,"volume":10917,"rsi_14":18.42,"sma_20":2656.0,"sma_60":2766.5,"sma_120":3018.67},{"date":"2026-01-07","open":2500,"high":2505,"low":2315,"close":2385,"volume":39766,"rsi_14":12.37,"sma_20":2634.25,"sma_60":2760.33,"sma_120":3003.54},{"date":"2026-01-08","open":2390,"high":2415,"low":2275,"close":2300,"volume":29111,"rsi_14":11.54,"sma_20":2611.25,"sma_60":2752.75,"sma_120":2988.38},{"date":"2026-01-09","open":2320,"high":2345,"low":2280,"close":2310,"volume":14593,"rsi_14":9.8,"sma_20":2591.0,"sma_60":2746.25,"sma_120":2974.62},{"date":"2026-01-12","open":2310,"high":2390,"low":2310,"close":2345,"volume":14327,"rsi_14":17.17,"sma_20":2573.25,"sma_60":2737.5,"sma_120":2961.5},{"date":"2026-01-13","open":2400,"high":2435,"low":2365,"close":2400,"volume":5970,"rsi_14":25.45,"sma_20":2558.0,"sma_60":2732.58,"sma_120":2948.88},{"date":"2026-01-14","open":2415,"high":2420,"low":2290,"close":2320,"volume":26719,"rsi_14":22.76,"sma_20":2537.0,"sma_60":2725.42,"sma_120":2935.17},{"date":"2026-01-15","open":2340,"high":2380,"low":2185,"close":2185,"volume":69489,"rsi_14":19.31,"sma_20":2508.75,"sma_60":2712.92,"sma_120":2920.42},{"date":"2026-01-16","open":2205,"high":2685,"low":2190,"close":2315,"volume":519536,"rsi_14":31.95,"sma_20":2489.5,"sma_60":2702.67,"sma_120":2908.12},{"date":"2026-01-19","open":2500,"high":2530,"low":2340,"close":2440,"volume":101201,"rsi_14":42.7,"sma_20":2457.75,"sma_60":2687.83,"sma_120":2897.71},{"date":"2026-01-20","open":2460,"high":2560,"low":2415,"close":2540,"volume":63215,"rsi_14":51.03,"sma_20":2451.25,"sma_60":2682.33,"sma_120":2889.29},{"date":"2026-01-21","open":2540,"high":2565,"low":2420,"close":2470,"volume":51592,"rsi_14":48.06,"sma_20":2442.0,"sma_60":2677.75,"sma_120":2882.71},{"date":"2026-01-22","open":2470,"high":2470,"low":2285,"close":2305,"volume":52404,"rsi_14":39.39,"sma_20":2425.75,"sma_60":2670.58,"sma_120":2873.5},{"date":"2026-01-23","open":2325,"high":2400,"low":2310,"close":2340,"volume":29129,"rsi_14":42.98,"sma_20":2411.75,"sma_60":2662.17,"sma_120":2865.17},{"date":"2026-01-26","open":2470,"high":2470,"low":2315,"close":2330,"volume":78534,"rsi_14":47.34,"sma_20":2397.75,"sma_60":2652.42,"sma_120":2854.04},{"date":"2026-01-27","open":2330,"high":2460,"low":2305,"close":2375,"volume":33234,"rsi_14":53.77,"sma_20":2387.75,"sma_60":2644.42,"sma_120":2840.5},{"date":"2026-01-28","open":2375,"high":2490,"low":2330,"close":2360,"volume":25598,"rsi_14":52.5,"sma_20":2379.75,"sma_60":2633.58,"sma_120":2830.92},{"date":"2026-01-29","open":2385,"high":2530,"low":2355,"close":2440,"volume":45691,"rsi_14":54.55,"sma_20":2376.25,"sma_60":2626.75,"sma_120":2821.62},{"date":"2026-01-30","open":2525,"high":2525,"low":2350,"close":2380,"volume":29961,"rsi_14":49.05,"sma_20":2367.75,"sma_60":2619.92,"sma_120":2810.71},{"date":"2026-02-02","open":2395,"high":2485,"low":2365,"close":2450,"volume":23283,"rsi_14":56.25,"sma_20":2365.25,"sma_60":2614.08,"sma_120":2801.92},{"date":"2026-02-03","open":2410,"high":2435,"low":2370,"close":2390,"volume":26499,"rsi_14":60.62,"sma_20":2365.5,"sma_60":2607.33,"sma_120":2793.25},{"date":"2026-02-04","open":2390,"high":2410,"low":2355,"close":2400,"volume":16775,"rsi_14":55.03,"sma_20":2370.5,"sma_60":2608.75,"sma_120":2784.54},{"date":"2026-02-05","open":2380,"high":2410,"low":2350,"close":2350,"volume":12443,"rsi_14":51.96,"sma_20":2372.5,"sma_60":2598.83,"sma_120":2776.04},{"date":"2026-02-06","open":2335,"high":2400,"low":2255,"close":2275,"volume":30541,"rsi_14":40.24,"sma_20":2369.0,"sma_60":2587.5,"sma_120":2767.12},{"date":"2026-02-09","open":2300,"high":2500,"low":2280,"close":2365,"volume":13913,"rsi_14":39.52,"sma_20":2367.25,"sma_60":2576.92,"sma_120":2758.21},{"date":"2026-02-10","open":2365,"high":2380,"low":2290,"close":2345,"volume":21010,"rsi_14":42.04,"sma_20":2368.5,"sma_60":2565.58,"sma_120":2745.29},{"date":"2026-02-11","open":2345,"high":2370,"low":2330,"close":2350,"volume":10797,"rsi_14":53.6,"sma_20":2376.75,"sma_60":2555.58,"sma_120":2733.0},{"date":"2026-02-12","open":2350,"high":2375,"low":2320,"close":2355,"volume":10980,"rsi_14":51.26,"sma_20":2378.75,"sma_60":2546.0,"sma_120":2722.5},{"date":"2026-02-13","open":2335,"high":2360,"low":2290,"close":2360,"volume":26852,"rsi_14":52.54,"sma_20":2381.0,"sma_60":2537.25,"sma_120":2712.46},{"date":"2026-02-19","open":2340,"high":2340,"low":2240,"close":2300,"volume":54234,"rsi_14":43.8,"sma_20":2374.0,"sma_60":2529.17,"sma_120":2703.29},{"date":"2026-02-20","open":2285,"high":2305,"low":2240,"close":2260,"volume":20187,"rsi_14":42.06,"sma_20":2360.0,"sma_60":2522.83,"sma_120":2693.71},{"date":"2026-02-23","open":2240,"high":2340,"low":2235,"close":2240,"volume":31834,"rsi_14":32.46,"sma_20":2348.5,"sma_60":2517.67,"sma_120":2684.96},{"date":"2026-02-24","open":2250,"high":2270,"low":2150,"close":2230,"volume":39205,"rsi_14":35.58,"sma_20":2344.75,"sma_60":2511.0,"sma_120":2676.71},{"date":"2026-02-25","open":2220,"high":2235,"low":2110,"close":2200,"volume":48546,"rsi_14":23.96,"sma_20":2337.75,"sma_60":2503.25,"sma_120":2669.58},{"date":"2026-02-26","open":2200,"high":2265,"low":2170,"close":2175,"volume":34805,"rsi_14":25.84,"sma_20":2329.25,"sma_60":2372.58,"sma_120":2552.58},{"date":"2026-02-27","open":2160,"high":2160,"low":2055,"close":2100,"volume":60210,"rsi_14":20.59,"sma_20":2316.25,"sma_60":2482.58,"sma_120":2655.12},{"date":"2026-03-03","open":2100,"high":2110,"low":2010,"close":2035,"volume":51075,"rsi_14":20.0,"sma_20":2300.0,"sma_60":2470.33,"sma_120":2648.42},{"date":"2026-03-04","open":2020,"high":2020,"low":1795,"close":1848,"volume":81632,"rsi_14":16.48,"sma_20":2270.4,"sma_60":2453.97,"sma_120":2640.44},{"date":"2026-03-05","open":1841,"high":1848,"low":1800,"close":1808,"volume":63029,"rsi_14":2.56,"sma_20":2241.8,"sma_60":2436.43,"sma_120":2633.26},{"date":"2026-03-06","open":1815,"high":1995,"low":1808,"close":1995,"volume":44768,"rsi_14":26.79,"sma_20":2219.05,"sma_60":2422.35,"sma_120":2627.59},{"date":"2026-03-09","open":2010,"high":2010,"low":1855,"close":1902,"volume":32741,"rsi_14":23.4,"sma_20":2194.65,"sma_60":2406.55,"sma_120":2620.94},{"date":"2026-03-10","open":1912,"high":1964,"low":1876,"close":1890,"volume":25349,"rsi_14":22.61,"sma_20":2169.15,"sma_60":2391.05,"sma_120":2614.44},{"date":"2026-03-11","open":1940,"high":1943,"low":1875,"close":1884,"volume":27751,"rsi_14":22.0,"sma_20":2145.85,"sma_60":2376.45,"sma_120":2605.97},{"date":"2026-03-12","open":1868,"high":1899,"low":1847,"close":1868,"volume":8176,"rsi_14":23.2,"sma_20":2125.5,"sma_60":2362.33,"sma_120":2598.21},{"date":"2026-03-13","open":1868,"high":1868,"low":1750,"close":1792,"volume":30048,"rsi_14":22.21,"sma_20":2096.85,"sma_60":2347.2,"sma_120":2589.68},{"date":"2026-03-16","open":1790,"high":2325,"low":1788,"close":2325,"volume":432261,"rsi_14":53.14,"sma_20":2095.85,"sma_60":2271.62,"sma_120":2476.89},{"date":"2026-03-17","open":2520,"high":3020,"low":2465,"close":3020,"volume":1213236,"rsi_14":69.36,"sma_20":2129.35,"sma_60":2345.53,"sma_120":2585.06},{"date":"2026-03-18","open":3100,"high":3485,"low":2585,"close":2670,"volume":3075236,"rsi_14":59.96,"sma_20":2145.1,"sma_60":2344.2,"sma_120":2583.93},{"date":"2026-03-19","open":2650,"high":2660,"low":2450,"close":2450,"volume":326393,"rsi_14":55.38,"sma_20":2149.6,"sma_60":2340.03,"sma_120":2580.52},{"date":"2026-03-20","open":2485,"high":2615,"low":2410,"close":2450,"volume":212428,"rsi_14":57.06,"sma_20":2157.1,"sma_60":2335.53,"sma_120":2575.56},{"date":"2026-03-23","open":2435,"high":2435,"low":2270,"close":2350,"volume":132187,"rsi_14":56.26,"sma_20":2161.6,"sma_60":2330.2,"sma_120":2570.18},{"date":"2026-03-24","open":2340,"high":2460,"low":2260,"close":2335,"volume":103349,"rsi_14":60.39,"sma_20":2166.35,"sma_60":2324.62,"sma_120":2564.68},{"date":"2026-03-25","open":2345,"high":2440,"low":2275,"close":2430,"volume":76929,"rsi_14":62.97,"sma_20":2176.35,"sma_60":2320.87,"sma_120":2560.43},{"date":"2026-03-26","open":2405,"high":2410,"low":2195,"close":2205,"volume":98629,"rsi_14":54.31,"sma_20":2176.6,"sma_60":2313.78,"sma_120":2554.77},{"date":"2026-03-27","open":2215,"high":2400,"low":2215,"close":2280,"volume":59922,"rsi_14":57.82,"sma_20":2181.85,"sma_60":2308.12,"sma_120":2551.27},{"date":"2026-03-30","open":2280,"high":2290,"low":2125,"close":2210,"volume":224293,"rsi_14":56.46,"sma_20":2187.35,"sma_60":2301.45,"sma_120":2546.85},{"date":"2026-03-31","open":2200,"high":2310,"low":2175,"close":2225,"volume":69142,"rsi_14":56.86,"sma_20":2196.85,"sma_60":2295.62,"sma_120":2542.81},{"date":"2026-04-01","open":2340,"high":2340,"low":2200,"close":2260,"volume":43911,"rsi_14":57.83,"sma_20":2217.45,"sma_60":2291.28,"sma_120":2538.6},{"date":"2026-04-02","open":2250,"high":2350,"low":2045,"close":2080,"volume":89332,"rsi_14":55.52,"sma_20":2231.05,"sma_60":2284.12,"sma_120":2531.39},{"date":"2026-04-03","open":2080,"high":2515,"low":2080,"close":2300,"volume":342180,"rsi_14":49.46,"sma_20":2246.3,"sma_60":2279.95,"sma_120":2526.6},{"date":"2026-04-06","open":2300,"high":2425,"low":2245,"close":2425,"volume":87881,"rsi_14":32.75,"sma_20":2272.45,"sma_60":2278.7,"sma_120":2522.6},{"date":"2026-04-07","open":2425,"high":2425,"low":2230,"close":2300,"volume":57317,"rsi_14":37.67,"sma_20":2292.95,"sma_60":2277.28,"sma_120":2518.81},{"date":"2026-04-08","open":2360,"high":2390,"low":2255,"close":2350,"volume":42664,"rsi_14":46.24,"sma_20":2316.25,"sma_60":2278.12,"sma_120":2515.43},{"date":"2026-04-09","open":2355,"high":2450,"low":2230,"close":2335,"volume":90859,"rsi_14":45.72,"sma_20":2339.6,"sma_60":2278.53,"sma_120":2512.39},{"date":"2026-04-10","open":2335,"high":2455,"low":2310,"close":2390,"volume":39402,"rsi_14":51.54,"sma_20":2369.5,"sma_60":2279.28,"sma_120":2508.39},{"date":"2026-04-13","open":2380,"high":2405,"low":2300,"close":2335,"volume":59964,"rsi_14":50.0,"sma_20":2370.0,"sma_60":2278.2,"sma_120":2505.39},{"date":"2026-04-14","open":2335,"high":2440,"low":2300,"close":2305,"volume":16891,"rsi_14":45.1,"sma_20":2334.25,"sma_60":2277.95,"sma_120":2501.68},{"date":"2026-04-15","open":2390,"high":2445,"low":2320,"close":2395,"volume":26357,"rsi_14":58.33,"sma_20":2320.5,"sma_60":2281.45,"sma_120":2497.18},{"date":"2026-04-16","open":2395,"high":2430,"low":2280,"close":2350,"volume":28188,"rsi_14":53.15,"sma_20":2315.5,"sma_60":2282.03,"sma_120":2492.35},{"date":"2026-04-17","open":2410,"high":2410,"low":2270,"close":2360,"volume":43542,"rsi_14":57.14,"sma_20":2311.0,"sma_60":2280.7,"sma_120":2488.35},{"date":"2026-04-20","open":2370,"high":2390,"low":2295,"close":2320,"volume":26844,"rsi_14":54.42,"sma_20":2309.5,"sma_60":2277.03,"sma_120":2484.31},{"date":"2026-04-21","open":2400,"high":2400,"low":2320,"close":2395,"volume":26607,"rsi_14":56.05,"sma_20":2312.5,"sma_60":2275.78,"sma_120":2480.35},{"date":"2026-04-22","open":2440,"high":2590,"low":2330,"close":2370,"volume":160987,"rsi_14":65.1,"sma_20":2309.5,"sma_60":2276.87,"sma_120":2477.22},{"date":"2026-04-23","open":2370,"high":2370,"low":2250,"close":2365,"volume":42777,"rsi_14":54.36,"sma_20":2317.5,"sma_60":2277.28,"sma_120":2474.14},{"date":"2026-04-24","open":2305,"high":2345,"low":2250,"close":2310,"volume":35382,"rsi_14":41.48,"sma_20":2319.0,"sma_60":2276.95,"sma_120":2469.68},{"date":"2026-04-27","open":2310,"high":2370,"low":2260,"close":2370,"volume":38427,"rsi_14":55.74,"sma_20":2327.0,"sma_60":2276.87,"sma_120":2465.14},{"date":"2026-04-28","open":2355,"high":2510,"low":2305,"close":2370,"volume":55307,"rsi_14":51.79,"sma_20":2334.25,"sma_60":2277.03,"sma_120":2461.1},{"date":"2026-04-29","open":2370,"high":2380,"low":2275,"close":2340,"volume":14989,"rsi_14":50.43,"sma_20":2338.25,"sma_60":2275.37,"sma_120":2371.47},{"date":"2026-04-30","open":2335,"high":2440,"low":2320,"close":2380,"volume":30919,"rsi_14":57.89,"sma_20":2351.75,"sma_60":2312.33,"sma_120":2238.55},{"date":"2026-05-04","open":2380,"high":2475,"low":2305,"close":2340,"volume":29013,"rsi_14":50.46,"sma_20":2355.25,"sma_60":2273.53,"sma_120":2447.85},{"date":"2026-05-06","open":2350,"high":2365,"low":2225,"close":2310,"volume":28864,"rsi_14":50.46,"sma_20":2349.5,"sma_60":2272.2,"sma_120":2443.77},{"date":"2026-05-07","open":2300,"high":2425,"low":2200,"close":2310,"volume":80491,"rsi_14":40.66,"sma_20":2350.0,"sma_60":2270.7,"sma_120":2439.72},{"date":"2026-05-08","open":2310,"high":2350,"low":2210,"close":2230,"volume":20290,"rsi_14":37.76,"sma_20":2344.0,"sma_60":2268.7,"sma_120":2433.77},{"date":"2026-05-11","open":2240,"high":2275,"low":2170,"close":2175,"volume":31983,"rsi_14":32.71,"sma_20":2336.0,"sma_60":2267.03,"sma_120":2427.27},{"date":"2026-05-12","open":2175,"high":2175,"low":2085,"close":2085,"volume":51636,"rsi_14":29.91,"sma_20":2320.75,"sma_60":2262.37,"sma_120":2419.64},{"date":"2026-05-13","open":2085,"high":2185,"low":1974,"close":2140,"volume":29991,"rsi_14":27.43,"sma_20":2311.0,"sma_60":2258.95,"sma_120":2412.27},{"date":"2026-05-14","open":2140,"high":2140,"low":2060,"close":2090,"volume":11166,"rsi_14":26.27,"sma_20":2300.25,"sma_60":2254.62,"sma_120":2405.1},{"date":"2026-05-15","open":2090,"high":2120,"low":1990,"close":1999,"volume":28769,"rsi_14":22.93,"sma_20":2280.45,"sma_60":2248.68,"sma_120":2397.34},{"date":"2026-05-18","open":1999,"high":2045,"low":1802,"close":1993,"volume":52721,"rsi_14":24.72,"sma_20":2262.6,"sma_60":2242.57,"sma_120":2389.91},{"date":"2026-05-19","open":2045,"high":2050,"low":1915,"close":1993,"volume":14685,"rsi_14":16.75,"sma_20":2244.25,"sma_60":2237.45,"sma_120":2383.31},{"date":"2026-05-20","open":1985,"high":1985,"low":1890,"close":1895,"volume":18906,"rsi_14":14.29,"sma_20":2223.0,"sma_60":2231.37,"sma_120":2377.1},{"date":"2026-05-21","open":1899,"high":1995,"low":1855,"close":1952,"volume":17830,"rsi_14":21.97,"sma_20":2200.85,"sma_60":2226.57,"sma_120":2372.12},{"date":"2026-05-22","open":1986,"high":2005,"low":1870,"close":1933,"volume":31232,"rsi_14":16.69,"sma_20":2179.0,"sma_60":2221.62,"sma_120":2366.31},{"date":"2026-05-26","open":1933,"high":2000,"low":1930,"close":1990,"volume":24143,"rsi_14":24.56,"sma_20":2160.25,"sma_60":2218.12,"sma_120":2360.68},{"date":"2026-05-27","open":1988,"high":2055,"low":1808,"close":1808,"volume":67535,"rsi_14":20.12,"sma_20":2135.15,"sma_60":2212.0,"sma_120":2352.42},{"date":"2026-05-28","open":1900,"high":2350,"low":1712,"close":2075,"volume":871474,"rsi_14":39.39,"sma_20":2120.4,"sma_60":2211.58,"sma_120":2347.08},{"date":"2026-05-29","open":2075,"high":2095,"low":1972,"close":1989,"volume":56878,"rsi_14":39.17,"sma_20":2101.35,"sma_60":2210.82,"sma_120":2340.57},{"date":"2026-06-01","open":1989,"high":2180,"low":1949,"close":1963,"volume":61572,"rsi_14":40.22,"sma_20":2082.5,"sma_60":2212.73,"sma_120":2333.35},{"date":"2026-06-02","open":1977,"high":2015,"low":1900,"close":1973,"volume":46437,"rsi_14":44.42,"sma_20":2062.15,"sma_60":2215.48,"sma_120":2325.96},{"date":"2026-06-04","open":1957,"high":2025,"low":1928,"close":1974,"volume":32688,"rsi_14":41.26,"sma_20":2043.85,"sma_60":2215.13,"sma_120":2318.74},{"date":"2026-06-05","open":1958,"high":2005,"low":1875,"close":1901,"volume":15997,"rsi_14":40.29,"sma_20":2023.4,"sma_60":2215.12,"sma_120":2310.83},{"date":"2026-06-08","open":1851,"high":1920,"low":1770,"close":1809,"volume":20776,"rsi_14":40.25,"sma_20":1998.35,"sma_60":2213.77,"sma_120":2302.41},{"date":"2026-06-09","open":1800,"high":1888,"low":1794,"close":1888,"volume":33452,"rsi_14":44.99,"sma_20":1981.25,"sma_60":2213.83,"sma_120":2295.14},{"date":"2026-06-10","open":1938,"high":1989,"low":1781,"close":1841,"volume":37072,"rsi_14":43.05,"sma_20":1964.55,"sma_60":2213.38,"sma_120":2287.86},{"date":"2026-06-11","open":1836,"high":1840,"low":1782,"close":1798,"volume":11669,"rsi_14":45.33,"sma_20":1950.2,"sma_60":2213.48,"sma_120":2280.34},{"date":"2026-06-12","open":1784,"high":1848,"low":1784,"close":1807,"volume":10725,"rsi_14":42.68,"sma_20":1933.55,"sma_60":2204.85,"sma_120":2272.86},{"date":"2026-06-15","open":1757,"high":1856,"low":1710,"close":1775,"volume":50478,"rsi_14":42.13,"sma_20":1917.8,"sma_60":2184.1,"sma_120":2264.82},{"date":"2026-06-16","open":1775,"high":1825,"low":1775,"close":1818,"volume":7084,"rsi_14":41.31,"sma_20":1908.75,"sma_60":2169.9,"sma_120":2257.05},{"date":"2026-06-17","open":1797,"high":1867,"low":1780,"close":1781,"volume":8621,"rsi_14":34.29,"sma_20":1865.0,"sma_60":2106.38,"sma_120":2207.25},{"date":"2026-06-18","open":1781,"high":1830,"low":1770,"close":1770,"volume":16065,"rsi_14":24.11,"sma_20":1887.0,"sma_60":2147.42,"sma_120":2241.47},{"date":"2026-06-19","open":1781,"high":1781,"low":1709,"close":1709,"volume":15659,"rsi_14":25.18,"sma_20":1877.7,"sma_60":2136.73,"sma_120":2233.47},{"date":"2026-06-22","open":1709,"high":1709,"low":1601,"close":1641,"volume":18514,"rsi_14":23.43,"sma_20":1862.15,"sma_60":2125.17,"sma_120":2224.89},{"date":"2026-06-23","open":1641,"high":1691,"low":1482,"close":1687,"volume":27268,"rsi_14":27.73,"sma_20":1849.85,"sma_60":2112.78,"sma_120":2216.82},{"date":"2026-06-24","open":1604,"high":1737,"low":1600,"close":1730,"volume":11691,"rsi_14":32.16,"sma_20":1836.85,"sma_60":2104.87,"sma_120":2209.32},{"date":"2026-06-25","open":1730,"high":1730,"low":1601,"close":1713,"volume":16049,"rsi_14":35.03,"sma_20":1832.1,"sma_60":2095.42,"sma_120":2201.77},{"date":"2026-06-26","open":1700,"high":1738,"low":1594,"close":1691,"volume":12525,"rsi_14":39.43,"sma_20":1812.9,"sma_60":2086.77,"sma_120":2194.11},{"date":"2026-06-29","open":1641,"high":1737,"low":1606,"close":1733,"volume":24527,"rsi_14":35.12,"sma_20":1800.1,"sma_60":2078.57,"sma_120":2187.09},{"date":"2026-06-30","open":1732,"high":1846,"low":1670,"close":1760,"volume":16564,"rsi_14":41.92,"sma_20":1789.95,"sma_60":2070.23,"sma_120":2180.76},{"date":"2026-07-01","open":1761,"high":1853,"low":1714,"close":1772,"volume":16287,"rsi_14":47.23,"sma_20":1779.9,"sma_60":2065.1,"sma_120":2174.61},{"date":"2026-07-02","open":1721,"high":1855,"low":1703,"close":1829,"volume":12397,"rsi_14":52.12,"sma_20":1772.65,"sma_60":2057.25,"sma_120":2168.6},{"date":"2026-07-03","open":1814,"high":1830,"low":1753,"close":1823,"volume":11203,"rsi_14":54.88,"sma_20":1768.75,"sma_60":2047.22,"sma_120":2162.96},{"date":"2026-07-06","open":1823,"high":1824,"low":1767,"close":1820,"volume":5080,"rsi_14":50.22,"sma_20":1769.3,"sma_60":2039.22,"sma_120":2158.25},{"date":"2026-07-07","open":1783,"high":1843,"low":1724,"close":1771,"volume":13005,"rsi_14":48.92,"sma_20":1763.45,"sma_60":2029.57,"sma_120":2153.84},{"date":"2026-07-08","open":1782,"high":1786,"low":1723,"close":1780,"volume":7035,"rsi_14":51.08,"sma_20":1760.4,"sma_60":2020.32,"sma_120":2149.43},{"date":"2026-07-09","open":1810,"high":1810,"low":1567,"close":1745,"volume":32320,"rsi_14":54.13,"sma_20":1757.75,"sma_60":2009.57,"sma_120":2144.43},{"date":"2026-07-10","open":1732,"high":1789,"low":1652,"close":1784,"volume":6367,"rsi_14":67.57,"sma_20":1756.6,"sma_60":2000.38,"sma_120":2139.29},{"date":"2026-07-13","open":1769,"high":1769,"low":1685,"close":1766,"volume":10531,"rsi_14":60.42,"sma_20":1756.15,"sma_60":1991.4,"sma_120":2134.68},{"date":"2026-07-14","open":1751,"high":1799,"low":1651,"close":1733,"volume":16759,"rsi_14":50.41,"sma_20":1751.9,"sma_60":1980.37,"sma_120":2130.91},{"date":"2026-07-15","open":1717,"high":1782,"low":1711,"close":1750,"volume":9410,"rsi_14":55.01,"sma_20":1750.35,"sma_60":1970.37,"sma_120":2126.2},{"date":"2026-07-16","open":1734,"high":1819,"low":1694,"close":1762,"volume":16014,"rsi_14":59.89,"sma_20":1749.95,"sma_60":1960.4,"sma_120":2120.55},{"date":"2026-07-20","open":1762,"high":1948,"low":1709,"close":1804,"volume":28962,"rsi_14":59.89,"sma_20":1754.7,"sma_60":1951.8,"sma_120":2114.42},{"date":"2026-07-21","open":1789,"high":1862,"low":1751,"close":1850,"volume":20333,"rsi_14":61.9,"sma_20":1765.15,"sma_60":1942.72,"sma_120":2109.25},{"date":"2026-07-22","open":1890,"high":2200,"low":1793,"close":2010,"volume":71037,"rsi_14":72.62,"sma_20":1781.3,"sma_60":1936.72,"sma_120":2106.79},{"date":"2026-07-23","open":2005,"high":2250,"low":1968,"close":2250,"volume":106711,"rsi_14":79.69,"sma_20":1807.3,"sma_60":1934.8,"sma_120":2106.04},{"date":"2026-07-24","open":2245,"high":2245,"low":1950,"close":2095,"volume":31854,"rsi_14":65.85,"sma_20":1826.4,"sma_60":1931.22,"sma_120":2104.08},{"date":"2026-07-27","open":2195,"high":2195,"low":1910,"close":1933,"volume":6788,"rsi_14":55.56,"sma_20":1838.5,"sma_60":1923.93,"sma_120":2100.4},{"date":"2026-07-28","open":2045,"high":2045,"low":1701,"close":1800,"volume":13637,"rsi_14":51.32,"sma_20":1841.85,"sma_60":1914.43,"sma_120":2095.73},{"date":"2026-07-29","open":1798,"high":1844,"low":1680,"close":1815,"volume":17536,"rsi_14":51.58,"sma_20":1844.6,"sma_60":1905.68,"sma_120":2090.53},{"date":"2026-07-30","open":1500,"high":1779,"low":1500,"close":1707,"volume":16157,"rsi_14":48.39,"sma_20":1841.35,"sma_60":1894.47,"sma_120":2084.92},{"date":"2026-07-31","open":1602,"high":1743,"low":1602,"close":1727,"volume":5432,"rsi_14":47.55,"sma_20":1836.25,"sma_60":1884.25,"sma_120":2078.89},{"date":"2026-08-03","open":1736,"high":1749,"low":1675,"close":1739,"volume":7438,"rsi_14":48.83,"sma_20":1832.05,"sma_60":1874.73,"sma_120":2073.47},{"date":"2026-08-04","open":1722,"high":1850,"low":1722,"close":1787,"volume":3022,"rsi_14":52.31,"sma_20":1830.4,"sma_60":1866.02,"sma_120":2068.36},{"date":"2026-08-05","open":1735,"high":1875,"low":1735,"close":1874,"volume":6420,"rsi_14":55.0,"sma_20":1835.55,"sma_60":1860.08,"sma_120":2064.39},{"date":"2026-08-06","open":1874,"high":1960,"low":1802,"close":1913,"volume":8987,"rsi_14":55.96,"sma_20":1842.2,"sma_60":1855.72,"sma_120":2061.38},{"date":"2026-08-07","open":1907,"high":1917,"low":1836,"close":1901,"volume":4469,"rsi_14":53.92,"sma_20":1850.0,"sma_60":1852.65,"sma_120":2057.51},{"date":"2026-08-10","open":1885,"high":1996,"low":1863,"close":1972,"volume":21589,"rsi_14":54.83,"sma_20":1859.4,"sma_60":1849.85,"sma_120":2054.4},{"date":"2026-08-11","open":1956,"high":2055,"low":1930,"close":1952,"volume":4680,"rsi_14":47.42,"sma_20":1868.7,"sma_60":1847.55,"sma_120":2051.08},{"date":"2026-08-12","open":1952,"high":2040,"low":1952,"close":1952,"volume":4610,"rsi_14":33.11,"sma_20":1879.65,"sma_60":1846.77,"sma_120":2047.72},{"date":"2026-08-13","open":2030,"high":2030,"low":1933,"close":1991,"volume":3851,"rsi_14":43.21,"sma_20":1891.7,"sma_60":1846.73,"sma_120":2044.65},{"date":"2026-08-14","open":2185,"high":2220,"low":1972,"close":2220,"volume":80969,"rsi_14":67.23,"sma_20":1914.6,"sma_60":1850.52,"sma_120":2043.98},{"date":"2026-08-18","open":2195,"high":2200,"low":1990,"close":2010,"volume":41059,"rsi_14":61.54,"sma_20":1924.9,"sma_60":1852.43,"sma_120":2041.9},{"date":"2026-08-19","open":2010,"high":2060,"low":1975,"close":2010,"volume":9084,"rsi_14":60.89,"sma_20":1932.9,"sma_60":1853.4,"sma_120":2039.98},{"date":"2026-08-20","open":2005,"high":2010,"low":1972,"close":2000,"volume":1576,"rsi_14":68.38,"sma_20":1932.4,"sma_60":1854.52,"sma_120":2038.07},{"date":"2026-08-21","open":1972,"high":2135,"low":1972,"close":1972,"volume":6717,"rsi_14":65.22,"sma_20":1918.5,"sma_60":1854.22,"sma_120":2036.17},{"date":"2026-08-24","open":1972,"high":2015,"low":1910,"close":1995,"volume":4162,"rsi_14":65.69,"sma_20":1913.5,"sma_60":1857.33,"sma_120":2034.67},{"date":"2026-08-25","open":1936,"high":2025,"low":1910,"close":2005,"volume":7113,"rsi_14":64.01,"sma_20":1917.1,"sma_60":1856.17,"sma_120":2033.88},{"date":"2026-08-26","open":1966,"high":2095,"low":1900,"close":1954,"volume":5570,"rsi_14":55.39,"sma_20":1924.8,"sma_60":1855.58,"sma_120":2033.2},{"date":"2026-08-27","open":1964,"high":2040,"low":1900,"close":1950,"volume":8013,"rsi_14":52.62,"sma_20":1931.55,"sma_60":1855.37,"sma_120":2034.05},{"date":"2026-08-28","open":2040,"high":2040,"low":1946,"close":1986,"volume":5193,"rsi_14":55.81,"sma_20":1945.5,"sma_60":1855.58,"sma_120":2035.53},{"date":"2026-08-31","open":1986,"high":2000,"low":1967,"close":2000,"volume":14180,"rsi_14":52.08,"sma_20":1959.15,"sma_60":1856.02,"sma_120":2035.58},{"date":"2026-09-01","open":1980,"high":2095,"low":1980,"close":2020,"volume":2255,"rsi_14":55.04,"sma_20":1973.2,"sma_60":1858.0,"sma_120":2036.56},{"date":"2026-09-02","open":1986,"high":2020,"low":1900,"close":1982,"volume":1356,"rsi_14":52.11,"sma_20":1982.95,"sma_60":1860.88,"sma_120":2037.33},{"date":"2026-09-03","open":1984,"high":1984,"low":1900,"close":1940,"volume":4509,"rsi_14":46.43,"sma_20":1986.25,"sma_60":1861.75,"sma_120":2037.79},{"date":"2026-09-04","open":1940,"high":1984,"low":1932,"close":1973,"volume":1261,"rsi_14":26.2,"sma_20":1989.25,"sma_60":1863.95,"sma_120":2038.67},{"date":"2026-09-07","open":1972,"high":2000,"low":1950,"close":1988,"volume":4502,"rsi_14":46.6,"sma_20":1993.6,"sma_60":1867.12,"sma_120":2040.3},{"date":"2026-09-08","open":1988,"high":2010,"low":1964,"close":1981,"volume":2075,"rsi_14":45.62,"sma_20":1994.05,"sma_60":1870.02,"sma_120":2037.43},{"date":"2026-09-09","open":1914,"high":1999,"low":1914,"close":1999,"volume":6409,"rsi_14":49.85,"sma_20":1996.4,"sma_60":1873.75,"sma_120":2028.92},{"date":"2026-09-10","open":2000,"high":2000,"low":1940,"close":1990,"volume":5052,"rsi_14":52.81,"sma_20":1998.3,"sma_60":1876.62,"sma_120":2023.26},{"date":"2026-09-11","open":1990,"high":2030,"low":1930,"close":1993,"volume":19561,"rsi_14":49.67,"sma_20":1998.4,"sma_60":1880.15,"sma_120":2019.45},{"date":"2026-09-14","open":1993,"high":2040,"low":1976,"close":2020,"volume":9420,"rsi_14":52.37,"sma_20":1988.4,"sma_60":1884.32,"sma_120":2015.87},{"date":"2026-09-15","open":1997,"high":2060,"low":1970,"close":2045,"volume":13097,"rsi_14":65.64,"sma_20":1990.15,"sma_60":1889.92,"sma_120":2013.33},{"date":"2026-09-16","open":2045,"high":2095,"low":2010,"close":2040,"volume":3437,"rsi_14":65.41,"sma_20":1991.65,"sma_60":1896.57,"sma_120":2010.87},{"date":"2026-09-17","open":2040,"high":2150,"low":2020,"close":2140,"volume":24451,"rsi_14":71.63,"sma_20":1998.65,"sma_60":1904.12,"sma_120":2008.45},{"date":"2026-09-18","open":2140,"high":2240,"low":2055,"close":2155,"volume":104737,"rsi_14":71.71,"sma_20":2007.8,"sma_60":1911.2,"sma_120":2008.03},{"date":"2026-09-21","open":2200,"high":2200,"low":2050,"close":2125,"volume":6961,"rsi_14":64.31,"sma_20":2014.3,"sma_60":1918.07,"sma_120":2006.74},{"date":"2026-09-22","open":2130,"high":2130,"low":2030,"close":2080,"volume":3869,"rsi_14":63.1,"sma_20":2018.05,"sma_60":1924.55,"sma_120":2005.66},{"date":"2026-09-23","open":2030,"high":2130,"low":1910,"close":2075,"volume":12626,"rsi_14":70.03,"sma_20":2024.1,"sma_60":1930.25,"sma_120":2004.41},{"date":"2026-09-28","open":2060,"high":2075,"low":1985,"close":2075,"volume":6155,"rsi_14":66.78,"sma_20":2030.35,"sma_60":1935.5,"sma_120":2002.87},{"date":"2026-09-29","open":2055,"high":2055,"low":1956,"close":2005,"volume":8149,"rsi_14":52.37,"sma_20":2031.3,"sma_60":1939.38,"sma_120":2002.24},{"date":"2026-09-30","open":2000,"high":2110,"low":1985,"close":2105,"volume":5111,"rsi_14":63.72,"sma_20":2036.55,"sma_60":1943.98,"sma_120":2000.62},{"date":"2026-10-01","open":2200,"high":2205,"low":2035,"close":2110,"volume":5698,"rsi_14":62.64,"sma_20":2041.05,"sma_60":1948.77,"sma_120":1997.99},{"date":"2026-10-02","open":2095,"high":2250,"low":2050,"close":2200,"volume":11902,"rsi_14":70.19,"sma_20":2051.95,"sma_60":1955.1,"sma_120":1997.16},{"date":"2026-10-06","open":2160,"high":2300,"low":2000,"close":2025,"volume":8919,"rsi_14":52.31,"sma_20":2056.2,"sma_60":1959.33,"sma_120":1994.45},{"date":"2026-10-07","open":2010,"high":2100,"low":2005,"close":2055,"volume":8366,"rsi_14":52.52,"sma_20":2060.3,"sma_60":1963.92,"sma_120":1992.12},{"date":"2026-10-08","open":2035,"high":2140,"low":2000,"close":2050,"volume":19097,"rsi_14":50.37,"sma_20":2063.4,"sma_60":1969.0,"sma_120":1989.28},{"date":"2026-10-12","open":2040,"high":2050,"low":1979,"close":2050,"volume":8763,"rsi_14":50.75,"sma_20":2066.85,"sma_60":1973.43,"sma_120":1986.91},{"date":"2026-10-13","open":1970,"high":2105,"low":1950,"close":2090,"volume":9775,"rsi_14":45.9,"sma_20":2071.4,"sma_60":1978.83,"sma_120":1985.12},{"date":"2026-10-14","open":2040,"high":2100,"low":2015,"close":2075,"volume":3361,"rsi_14":43.44,"sma_20":2075.65,"sma_60":1984.53,"sma_120":1982.45},{"date":"2026-10-15","open":2075,"high":2280,"low":1980,"close":2075,"volume":30340,"rsi_14":45.69,"sma_20":2079.75,"sma_60":1989.95,"sma_120":1980.16},{"date":"2026-10-16","open":2155,"high":2235,"low":1980,"close":2130,"volume":83505,"rsi_14":54.24,"sma_20":2085.25,"sma_60":1996.08,"sma_120":1978.24},{"date":"2026-10-19","open":2150,"high":2150,"low":2040,"close":2055,"volume":26374,"rsi_14":48.48,"sma_20":2085.75,"sma_60":2000.27,"sma_120":1976.03},{"date":"2026-10-20","open":2025,"high":2170,"low":2025,"close":2165,"volume":19489,"rsi_14":55.84,"sma_20":2092.0,"sma_60":2005.52,"sma_120":1974.12},{"date":"2026-10-21","open":1999,"high":2125,"low":1995,"close":2005,"volume":6949,"rsi_14":50.0,"sma_20":2085.25,"sma_60":2005.43,"sma_120":1971.08},{"date":"2026-10-22","open":2025,"high":2300,"low":1995,"close":2160,"volume":8862,"rsi_14":53.01,"sma_20":2085.5,"sma_60":2003.93,"sma_120":1969.37},{"date":"2026-10-23","open":2175,"high":2175,"low":2005,"close":2065,"volume":9824}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-33.75,"pbr":1.1,"per":null,"roa":-1.18,"roe":-1.28,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":13714761011.0,"analysis":"ROE -1.3%로 적자 상태입니다. 시가총액 186.91억. 매출 137.15억, 영업이익 -4.13억.","eps_basis":"TTM","debt_ratio":0.08744048770108519,"market_cap":18736098115,"net_income":-307033923.0,"total_debt":1488104843.0,"ttm_window":"2025Q3~2026Q2","gross_margin":21.6,"total_assets":18506592298.0,"total_equity":17018487455.0,"profit_margin":-2.24,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-413255159.0,"operating_margin":-3.01,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2065.0,"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":"2018-12-14","close":11717.8994},{"date":"2018-12-17","close":10109.5605},{"date":"2018-12-18","close":8547.1738},{"date":"2018-12-19","close":8234.6963},{"date":"2018-12-20","close":8832.0791},{"date":"2018-12-21","close":9420.2715},{"date":"2018-12-24","close":9558.1299},{"date":"2018-12-26","close":9236.4619},{"date":"2018-12-27","close":8749.3643},{"date":"2018-12-28","close":8446.0781},{"date":"2019-01-02","close":8446.0781},{"date":"2019-01-03","close":8473.6494},{"date":"2019-01-04","close":8813.6982},{"date":"2019-01-07","close":8813.6982},{"date":"2019-01-08","close":8730.9834},{"date":"2019-01-09","close":8721.793},{"date":"2019-01-10","close":9107.7949},{"date":"2019-01-11","close":9466.2246},{"date":"2019-01-14","close":9034.2705},{"date":"2019-01-15","close":9006.6992},{"date":"2019-01-16","close":8639.0781},{"date":"2019-01-17","close":8344.9824},{"date":"2019-01-18","close":8317.4111},{"date":"2019-01-21","close":8271.458},{"date":"2019-01-22","close":8096.8384},{"date":"2019-01-23","close":8087.6479},{"date":"2019-01-24","close":8197.9346},{"date":"2019-01-25","close":8271.458},{"date":"2019-01-28","close":8216.3154},{"date":"2019-01-29","close":8216.3154},{"date":"2019-01-30","close":8106.0293},{"date":"2019-01-31","close":8087.6479},{"date":"2019-02-01","close":7903.8379},{"date":"2019-02-07","close":7674.0752},{"date":"2019-02-08","close":7618.9321},{"date":"2019-02-11","close":7775.1709},{"date":"2019-02-12","close":7563.7891},{"date":"2019-02-13","close":7306.4546},{"date":"2019-02-14","close":7315.6455},{"date":"2019-02-15","close":7260.5024},{"date":"2019-02-18","close":7389.1694},{"date":"2019-02-19","close":7490.2651},{"date":"2019-02-20","close":7389.1694},{"date":"2019-02-21","close":7379.979},{"date":"2019-02-22","close":7563.7891},{"date":"2019-02-25","close":7738.4087},{"date":"2019-02-26","close":7701.6465},{"date":"2019-02-27","close":7710.8374},{"date":"2019-02-28","close":7361.5977},{"date":"2019-03-04","close":7334.0264},{"date":"2019-03-05","close":7499.4556},{"date":"2019-03-06","close":7720.0278},{"date":"2019-03-07","close":7453.5029},{"date":"2019-03-08","close":7398.3599},{"date":"2019-03-11","close":7444.3125},{"date":"2019-03-12","close":7720.0278},{"date":"2019-03-13","close":8730.9834},{"date":"2019-03-14","close":8694.2217},{"date":"2019-03-15","close":9374.3193},{"date":"2019-03-18","close":9604.082},{"date":"2019-03-19","close":9374.3193},{"date":"2019-03-20","close":8868.8418},{"date":"2019-03-21","close":8859.6504},{"date":"2019-03-22","close":9089.4131},{"date":"2019-03-25","close":9116.9854},{"date":"2019-03-26","close":9833.8447},{"date":"2019-03-27","close":9144.5566},{"date":"2019-03-28","close":8547.1738},{"date":"2019-03-29","close":8418.5068},{"date":"2019-04-01","close":8813.6982},{"date":"2019-04-02","close":8979.127},{"date":"2019-04-03","close":9190.5088},{"date":"2019-04-04","close":9190.5088},{"date":"2019-04-05","close":9512.1768},{"date":"2019-04-08","close":9604.082},{"date":"2019-04-09","close":10063.6074},{"date":"2019-04-10","close":11120.5156},{"date":"2019-04-11","close":11763.8516},{"date":"2019-04-12","close":11809.8047},{"date":"2019-04-15","close":11671.9463},{"date":"2019-04-16","close":11671.9463},{"date":"2019-04-17","close":12361.2344},{"date":"2019-04-18","close":13418.1436},{"date":"2019-04-19","close":14199.3369},{"date":"2019-04-22","close":13923.6211},{"date":"2019-04-23","close":14888.625},{"date":"2019-04-24","close":14796.7197},{"date":"2019-04-25","close":15026.4824},{"date":"2019-04-26","close":14704.8145},{"date":"2019-04-29","close":14337.1943},{"date":"2019-04-30","close":14199.3369},{"date":"2019-05-02","close":14199.3369},{"date":"2019-05-03","close":14153.3838},{"date":"2019-05-07","close":14245.2891},{"date":"2019-05-08","close":14153.3838},{"date":"2019-05-09","close":12499.0928},{"date":"2019-05-10","close":12085.5195},{"date":"2019-05-13","close":11901.709},{"date":"2019-05-14","close":11809.8047},{"date":"2019-05-15","close":11855.7568},{"date":"2019-05-16","close":12039.5674},{"date":"2019-05-17","close":13372.1904},{"date":"2019-05-20","close":12820.7607},{"date":"2019-05-21","close":13326.2383},{"date":"2019-05-22","close":12728.8555},{"date":"2019-05-23","close":12315.2822},{"date":"2019-05-24","close":12315.2822},{"date":"2019-05-27","close":11763.8516},{"date":"2019-05-28","close":12636.9502},{"date":"2019-05-29","close":12177.4248},{"date":"2019-05-30","close":12728.8555},{"date":"2019-05-31","close":13142.4277},{"date":"2019-06-03","close":13050.5234},{"date":"2019-06-04","close":12682.9023},{"date":"2019-06-05","close":13280.2861},{"date":"2019-06-07","close":13188.3809},{"date":"2019-06-10","close":13556.001},{"date":"2019-06-11","close":13877.6689},{"date":"2019-06-12","close":13969.5742},{"date":"2019-06-13","close":13831.7158},{"date":"2019-06-14","close":13693.8584},{"date":"2019-06-17","close":13142.4277},{"date":"2019-06-18","close":12636.9502},{"date":"2019-06-19","close":12223.377},{"date":"2019-06-20","close":12636.9502},{"date":"2019-06-21","close":12223.377},{"date":"2019-06-24","close":11671.9463},{"date":"2019-06-25","close":11258.374},{"date":"2019-06-26","close":11488.1367},{"date":"2019-06-27","close":11763.8516},{"date":"2019-06-28","close":12131.4717},{"date":"2019-07-01","close":12407.1875},{"date":"2019-07-02","close":13096.4756},{"date":"2019-07-03","close":13418.1436},{"date":"2019-07-04","close":13831.7158},{"date":"2019-07-05","close":13693.8584},{"date":"2019-07-08","close":13050.5234},{"date":"2019-07-09","close":12682.9023},{"date":"2019-07-10","close":13142.4277},{"date":"2019-07-11","close":13188.3809},{"date":"2019-07-12","close":12774.8076},{"date":"2019-07-15","close":12958.6182},{"date":"2019-07-16","close":12453.1396},{"date":"2019-07-17","close":12315.2822},{"date":"2019-07-18","close":11947.6621},{"date":"2019-07-19","close":12131.4717},{"date":"2019-07-22","close":11580.042},{"date":"2019-07-23","close":11763.8516},{"date":"2019-07-24","close":11304.3262},{"date":"2019-07-25","close":11120.5156},{"date":"2019-07-26","close":10798.8486},{"date":"2019-07-29","close":10063.6074},{"date":"2019-07-30","close":10063.6074},{"date":"2019-07-31","close":10385.2754},{"date":"2019-08-01","close":9971.7021},{"date":"2019-08-02","close":9466.2246},{"date":"2019-08-05","close":8023.3145},{"date":"2019-08-06","close":8482.8398},{"date":"2019-08-07","close":8776.9365},{"date":"2019-08-08","close":8730.9834},{"date":"2019-08-09","close":8427.6973},{"date":"2019-08-12","close":8556.3643},{"date":"2019-08-13","close":8703.4121},{"date":"2019-08-14","close":8400.125},{"date":"2019-08-16","close":8712.6025},{"date":"2019-08-19","close":8629.8877},{"date":"2019-08-20","close":8620.6973},{"date":"2019-08-21","close":8537.9834},{"date":"2019-08-22","close":8280.6484},{"date":"2019-08-23","close":8326.6016},{"date":"2019-08-26","close":7968.1714},{"date":"2019-08-27","close":7821.123},{"date":"2019-08-28","close":8032.5049},{"date":"2019-08-29","close":8032.5049},{"date":"2019-08-30","close":8271.458},{"date":"2019-09-02","close":8262.2676},{"date":"2019-09-03","close":8253.0771},{"date":"2019-09-04","close":8170.3628},{"date":"2019-09-05","close":8161.1724},{"date":"2019-09-06","close":8197.9346},{"date":"2019-09-09","close":7958.981},{"date":"2019-09-10","close":7986.5522},{"date":"2019-09-11","close":7977.3618},{"date":"2019-09-16","close":8078.4575},{"date":"2019-09-17","close":8997.5088},{"date":"2019-09-18","close":9741.9395},{"date":"2019-09-19","close":8685.0312},{"date":"2019-09-20","close":8730.9834},{"date":"2019-09-23","close":8234.6963},{"date":"2019-09-24","close":8225.5059},{"date":"2019-09-25","close":7931.4092},{"date":"2019-09-26","close":7775.1709},{"date":"2019-09-27","close":8106.0293},{"date":"2019-09-30","close":7582.1699},{"date":"2019-10-01","close":7517.8364},{"date":"2019-10-02","close":7490.2651},{"date":"2019-10-04","close":8234.6963},{"date":"2019-10-07","close":7765.9805},{"date":"2019-10-08","close":7499.4556},{"date":"2019-10-10","close":7582.1699},{"date":"2019-10-11","close":7821.123},{"date":"2019-10-14","close":8069.2671},{"date":"2019-10-15","close":8197.9346},{"date":"2019-10-16","close":8207.125},{"date":"2019-10-17","close":7986.5522},{"date":"2019-10-18","close":7986.5522},{"date":"2019-10-21","close":7857.8853},{"date":"2019-10-22","close":7802.7422},{"date":"2019-10-23","close":7536.2173},{"date":"2019-10-24","close":7481.0742},{"date":"2019-10-25","close":7334.0264},{"date":"2019-10-28","close":7416.7407},{"date":"2019-10-29","close":7398.3599},{"date":"2019-10-30","close":7232.9307},{"date":"2019-10-31","close":7288.0737},{"date":"2019-11-01","close":7131.835},{"date":"2019-11-04","close":7168.5972},{"date":"2019-11-05","close":7113.4541},{"date":"2019-11-06","close":7251.3115},{"date":"2019-11-07","close":7278.8833},{"date":"2019-11-08","close":7481.0742},{"date":"2019-11-11","close":7453.5029},{"date":"2019-11-12","close":7517.8364},{"date":"2019-11-13","close":7637.313},{"date":"2019-11-14","close":7352.4072},{"date":"2019-11-15","close":7407.5503},{"date":"2019-11-18","close":7352.4072},{"date":"2019-11-19","close":7324.8359},{"date":"2019-11-20","close":7141.0254},{"date":"2019-11-21","close":7030.7393},{"date":"2019-11-22","close":7049.1206},{"date":"2019-11-25","close":7113.4541},{"date":"2019-11-26","close":7600.5513},{"date":"2019-11-27","close":7600.5513},{"date":"2019-11-28","close":7720.0278},{"date":"2019-11-29","close":7618.9321},{"date":"2019-12-02","close":7379.979},{"date":"2019-12-03","close":7186.978},{"date":"2019-12-04","close":6929.644},{"date":"2019-12-05","close":6663.1191},{"date":"2019-12-06","close":6644.7383},{"date":"2019-12-09","close":6589.5952},{"date":"2019-12-10","close":6516.0708},{"date":"2019-12-11","close":6433.3564},{"date":"2019-12-12","close":6506.8804},{"date":"2019-12-13","close":6589.5952},{"date":"2019-12-16","close":6460.9277},{"date":"2019-12-17","close":6451.7373},{"date":"2019-12-18","close":6313.8799},{"date":"2019-12-19","close":6433.3564},{"date":"2019-12-20","close":6378.2134},{"date":"2019-12-23","close":6231.165},{"date":"2019-12-24","close":5973.8311},{"date":"2019-12-26","close":5973.8311},{"date":"2019-12-27","close":6065.7358},{"date":"2019-12-30","close":6084.1172},{"date":"2020-01-02","close":6130.0698},{"date":"2020-01-03","close":6249.5464},{"date":"2020-01-06","close":6139.2603},{"date":"2020-01-07","close":6111.6885},{"date":"2020-01-08","close":5716.4966},{"date":"2020-01-09","close":5854.3545},{"date":"2020-01-10","close":5927.8784},{"date":"2020-01-13","close":5946.2593},{"date":"2020-01-14","close":5983.0215},{"date":"2020-01-15","close":6056.5454},{"date":"2020-01-16","close":6111.6885},{"date":"2020-01-17","close":6166.8315},{"date":"2020-01-20","close":6497.6899},{"date":"2020-01-21","close":6221.9746},{"date":"2020-01-22","close":6617.1665},{"date":"2020-01-23","close":6396.5942},{"date":"2020-01-28","close":6589.5952},{"date":"2020-01-29","close":6359.8325},{"date":"2020-01-30","close":6387.4038},{"date":"2020-01-31","close":6139.2603},{"date":"2020-02-03","close":5881.9258},{"date":"2020-02-04","close":5909.4976},{"date":"2020-02-05","close":5790.021},{"date":"2020-02-06","close":5790.021},{"date":"2020-02-07","close":5790.021},{"date":"2020-02-10","close":5900.3066},{"date":"2020-02-11","close":5790.021},{"date":"2020-02-12","close":5716.4966},{"date":"2020-02-13","close":5716.4966},{"date":"2020-02-14","close":5780.8301},{"date":"2020-02-17","close":6001.4023},{"date":"2020-02-18","close":5937.0688},{"date":"2020-02-19","close":5799.2114},{"date":"2020-02-20","close":5734.8779},{"date":"2020-02-21","close":5679.7349},{"date":"2020-02-24","close":5606.2104},{"date":"2020-02-25","close":5670.5439},{"date":"2020-02-26","close":5541.877},{"date":"2020-02-27","close":5330.4951},{"date":"2020-02-28","close":5045.5894},{"date":"2020-03-02","close":5045.5894},{"date":"2020-03-03","close":4834.208},{"date":"2020-03-04","close":4769.874},{"date":"2020-03-05","close":4935.3032},{"date":"2020-03-06","close":4870.9697},{"date":"2020-03-09","close":4526.0},{"date":"2020-03-10","close":4411.4443},{"date":"2020-03-11","close":4227.6343},{"date":"2020-03-12","close":4108.1577},{"date":"2020-03-13","close":4094.3718},{"date":"2020-03-16","close":3722.1562},{"date":"2020-03-17","close":3391.2979},{"date":"2020-03-18","close":3317.7737},{"date":"2020-03-19","close":2940.9629},{"date":"2020-03-20","close":2872.0342},{"date":"2020-03-23","close":2646.8667},{"date":"2020-03-24","close":2738.7717},{"date":"2020-03-25","close":3032.8679},{"date":"2020-03-26","close":3529.1555},{"date":"2020-03-27","close":3951.9189},{"date":"2020-03-30","close":3887.5854},{"date":"2020-03-31","close":4154.1104},{"date":"2020-04-01","close":4246.0151},{"date":"2020-04-02","close":4351.7061},{"date":"2020-04-03","close":4200.0625},{"date":"2020-04-06","close":5459.1626},{"date":"2020-04-07","close":4935.3032},{"date":"2020-04-08","close":4788.2554},{"date":"2020-04-09","close":4733.1123},{"date":"2020-04-10","close":4677.9692},{"date":"2020-04-13","close":4677.9692},{"date":"2020-04-14","close":4677.9692},{"date":"2020-04-16","close":4705.5405},{"date":"2020-04-17","close":4733.1123},{"date":"2020-04-20","close":4687.1597},{"date":"2020-04-21","close":4677.9692},{"date":"2020-04-22","close":4595.2544},{"date":"2020-04-23","close":4687.1597},{"date":"2020-04-24","close":4576.8735},{"date":"2020-04-27","close":4595.2544},{"date":"2020-04-28","close":4613.6357},{"date":"2020-04-29","close":4650.3975},{"date":"2020-05-04","close":4733.1123},{"date":"2020-05-06","close":4806.6362},{"date":"2020-05-07","close":4806.6362},{"date":"2020-05-08","close":4834.208},{"date":"2020-05-11","close":4880.1602},{"date":"2020-05-12","close":5137.4946},{"date":"2020-05-13","close":4916.9224},{"date":"2020-05-14","close":4870.9697},{"date":"2020-05-15","close":5146.6851},{"date":"2020-05-18","close":5119.1138},{"date":"2020-05-19","close":4999.6372},{"date":"2020-05-20","close":4870.9697},{"date":"2020-05-21","close":4641.207},{"date":"2020-05-22","close":4613.6357},{"date":"2020-05-25","close":4659.5884},{"date":"2020-05-26","close":4687.1597},{"date":"2020-05-27","close":4696.3501},{"date":"2020-05-28","close":4576.8735},{"date":"2020-05-29","close":4494.1592},{"date":"2020-06-01","close":4641.207},{"date":"2020-06-02","close":4641.207},{"date":"2020-06-03","close":4595.2544},{"date":"2020-06-04","close":4549.3022},{"date":"2020-06-05","close":4586.064},{"date":"2020-06-08","close":4632.0166},{"date":"2020-06-09","close":4540.1113},{"date":"2020-06-10","close":4613.6357},{"date":"2020-06-11","close":4705.5405},{"date":"2020-06-12","close":4489.5635},{"date":"2020-06-15","close":3961.1094},{"date":"2020-06-16","close":4089.7766},{"date":"2020-06-17","close":4002.4668},{"date":"2020-06-18","close":4062.2051},{"date":"2020-06-19","close":4144.9194},{"date":"2020-06-22","close":4305.7534},{"date":"2020-06-23","close":4379.2778},{"date":"2020-06-24","close":4466.5874},{"date":"2020-06-25","close":4517.1353},{"date":"2020-06-26","close":4659.5884},{"date":"2020-06-29","close":4632.0166},{"date":"2020-06-30","close":4962.875},{"date":"2020-07-01","close":4797.4458},{"date":"2020-07-02","close":4907.7319},{"date":"2020-07-03","close":4696.3501},{"date":"2020-07-06","close":4880.1602},{"date":"2020-07-07","close":5514.3057},{"date":"2020-07-08","close":5293.7334},{"date":"2020-07-09","close":5348.8765},{"date":"2020-07-10","close":5128.3042},{"date":"2020-07-13","close":4999.6372},{"date":"2020-07-14","close":4880.1602},{"date":"2020-07-15","close":4870.9697},{"date":"2020-07-16","close":4797.4458},{"date":"2020-07-17","close":4889.3511},{"date":"2020-07-20","close":5054.7798},{"date":"2020-07-21","close":5109.9229},{"date":"2020-07-22","close":4935.3032},{"date":"2020-07-23","close":4806.6362},{"date":"2020-07-24","close":4870.9697},{"date":"2020-07-27","close":5266.1616},{"date":"2020-07-28","close":5036.3989},{"date":"2020-07-29","close":5854.3545},{"date":"2020-07-30","close":5790.021},{"date":"2020-07-31","close":5514.3057},{"date":"2020-08-03","close":5376.4478},{"date":"2020-08-04","close":5597.02},{"date":"2020-08-05","close":5799.2114},{"date":"2020-08-06","close":7536.2173},{"date":"2020-08-07","close":6966.4058},{"date":"2020-08-10","close":8069.2671},{"date":"2020-08-11","close":7876.2661},{"date":"2020-08-12","close":8234.6963},{"date":"2020-08-13","close":7444.3125},{"date":"2020-08-14","close":6993.9775},{"date":"2020-08-18","close":6249.5464},{"date":"2020-08-19","close":6874.501},{"date":"2020-08-20","close":6341.4512},{"date":"2020-08-21","close":6552.833},{"date":"2020-08-24","close":6249.5464},{"date":"2020-08-25","close":6617.1665},{"date":"2020-08-26","close":7471.8838},{"date":"2020-08-27","close":7150.2163},{"date":"2020-08-28","close":7039.9302},{"date":"2020-08-31","close":7067.5015},{"date":"2020-09-01","close":6755.0244},{"date":"2020-09-02","close":6800.9766},{"date":"2020-09-03","close":7618.9321},{"date":"2020-09-04","close":8317.4111},{"date":"2020-09-07","close":9190.5088},{"date":"2020-09-08","close":9181.3184},{"date":"2020-09-09","close":10017.6553},{"date":"2020-09-10","close":10431.2275},{"date":"2020-09-11","close":10752.8955},{"date":"2020-09-14","close":11028.6113},{"date":"2020-09-15","close":10936.7061},{"date":"2020-09-16","close":11488.1367},{"date":"2020-09-17","close":11488.1367},{"date":"2020-09-18","close":11717.8994},{"date":"2020-09-21","close":11717.8994},{"date":"2020-09-22","close":11763.8516},{"date":"2020-09-23","close":11855.7568},{"date":"2020-09-24","close":12590.9971},{"date":"2020-09-25","close":12774.8076},{"date":"2020-09-28","close":12682.9023},{"date":"2020-09-29","close":13326.2383},{"date":"2020-10-05","close":13096.4756},{"date":"2020-10-06","close":13096.4756},{"date":"2020-10-07","close":13326.2383},{"date":"2020-10-08","close":14061.4785},{"date":"2020-10-12","close":14337.1943},{"date":"2020-10-13","close":14337.1943},{"date":"2020-10-14","close":14521.0049},{"date":"2020-10-15","close":14612.9092},{"date":"2020-10-16","close":14704.8145},{"date":"2020-10-19","close":16050.0},{"date":"2020-10-20","close":16050.0},{"date":"2020-10-21","close":16500.0},{"date":"2020-10-22","close":16700.0},{"date":"2020-10-23","close":16600.0},{"date":"2020-10-26","close":16600.0},{"date":"2020-10-27","close":14100.0},{"date":"2020-10-28","close":15900.0},{"date":"2020-10-29","close":15800.0},{"date":"2020-10-30","close":15650.0},{"date":"2020-11-02","close":15600.0},{"date":"2020-11-03","close":15200.0},{"date":"2020-11-04","close":14300.0},{"date":"2020-11-05","close":15000.0},{"date":"2020-11-06","close":14350.0},{"date":"2020-11-09","close":13500.0},{"date":"2020-11-10","close":13500.0},{"date":"2020-11-11","close":13650.0},{"date":"2020-11-12","close":13000.0},{"date":"2020-11-13","close":13100.0},{"date":"2020-11-16","close":13200.0},{"date":"2020-11-17","close":13550.0},{"date":"2020-11-18","close":14050.0},{"date":"2020-11-19","close":14300.0},{"date":"2020-11-20","close":14550.0},{"date":"2020-11-23","close":13550.0},{"date":"2020-11-24","close":14000.0},{"date":"2020-11-25","close":13800.0},{"date":"2020-11-26","close":13700.0},{"date":"2020-11-27","close":13550.0},{"date":"2020-11-30","close":13250.0},{"date":"2020-12-01","close":13000.0},{"date":"2020-12-02","close":13150.0},{"date":"2020-12-03","close":13150.0},{"date":"2020-12-04","close":13350.0},{"date":"2020-12-07","close":12500.0},{"date":"2020-12-08","close":9900.0},{"date":"2020-12-09","close":9220.0},{"date":"2020-12-10","close":8890.0},{"date":"2020-12-11","close":9030.0},{"date":"2020-12-14","close":8480.0},{"date":"2020-12-15","close":8080.0},{"date":"2020-12-16","close":7760.0},{"date":"2020-12-17","close":7970.0},{"date":"2020-12-18","close":8170.0},{"date":"2020-12-21","close":7750.0},{"date":"2020-12-22","close":10050.0},{"date":"2020-12-23","close":8800.0},{"date":"2020-12-24","close":9320.0},{"date":"2020-12-28","close":9900.0},{"date":"2020-12-29","close":10350.0},{"date":"2020-12-30","close":10950.0},{"date":"2021-01-04","close":11250.0},{"date":"2021-01-05","close":11200.0},{"date":"2021-01-06","close":11300.0},{"date":"2021-01-07","close":11700.0},{"date":"2021-01-08","close":12000.0},{"date":"2021-01-11","close":12100.0},{"date":"2021-01-12","close":12000.0},{"date":"2021-01-13","close":12150.0},{"date":"2021-01-14","close":12000.0},{"date":"2021-01-15","close":12150.0},{"date":"2021-01-18","close":12100.0},{"date":"2021-01-19","close":12250.0},{"date":"2021-01-20","close":12650.0},{"date":"2021-01-21","close":12650.0},{"date":"2021-01-22","close":11050.0},{"date":"2021-01-25","close":10850.0},{"date":"2021-01-26","close":10900.0},{"date":"2021-01-27","close":10600.0},{"date":"2021-01-28","close":10600.0},{"date":"2021-01-29","close":10600.0},{"date":"2021-02-01","close":10600.0},{"date":"2021-02-02","close":11100.0},{"date":"2021-02-03","close":11300.0},{"date":"2021-02-04","close":11300.0},{"date":"2021-02-05","close":11300.0},{"date":"2021-02-08","close":11700.0},{"date":"2021-02-09","close":11800.0},{"date":"2021-02-10","close":12100.0},{"date":"2021-02-15","close":12300.0},{"date":"2021-02-16","close":12300.0},{"date":"2021-02-17","close":12400.0},{"date":"2021-02-18","close":12400.0},{"date":"2021-02-19","close":12400.0},{"date":"2021-02-22","close":12400.0},{"date":"2021-02-23","close":12350.0},{"date":"2021-02-24","close":12000.0},{"date":"2021-02-25","close":12200.0},{"date":"2021-02-26","close":12200.0},{"date":"2021-03-02","close":12200.0},{"date":"2021-03-03","close":12500.0},{"date":"2021-03-04","close":12600.0},{"date":"2021-03-05","close":12700.0},{"date":"2021-03-08","close":12500.0},{"date":"2021-03-09","close":12400.0},{"date":"2021-03-10","close":12400.0},{"date":"2021-03-11","close":12500.0},{"date":"2021-03-12","close":13150.0},{"date":"2021-03-15","close":12700.0},{"date":"2021-03-16","close":12800.0},{"date":"2021-03-17","close":12800.0},{"date":"2021-03-18","close":12800.0},{"date":"2021-03-19","close":12600.0},{"date":"2021-03-22","close":9290.0},{"date":"2021-03-23","close":9450.0},{"date":"2021-03-24","close":9630.0},{"date":"2021-03-25","close":9500.0},{"date":"2021-03-26","close":10150.0},{"date":"2021-03-29","close":10500.0},{"date":"2021-03-30","close":11600.0},{"date":"2021-03-31","close":12000.0},{"date":"2021-04-01","close":12000.0},{"date":"2021-04-02","close":12000.0},{"date":"2021-04-05","close":11800.0},{"date":"2021-04-06","close":11800.0},{"date":"2021-04-07","close":11500.0},{"date":"2021-04-08","close":11000.0},{"date":"2021-04-09","close":11000.0},{"date":"2021-04-12","close":11000.0},{"date":"2021-04-13","close":10700.0},{"date":"2021-04-14","close":11050.0},{"date":"2021-04-15","close":10700.0},{"date":"2021-04-16","close":10800.0},{"date":"2021-04-19","close":10100.0},{"date":"2021-04-20","close":10400.0},{"date":"2021-04-21","close":10200.0},{"date":"2021-04-22","close":10350.0},{"date":"2021-04-23","close":10500.0},{"date":"2021-04-26","close":10450.0},{"date":"2021-04-27","close":10500.0},{"date":"2021-04-28","close":10400.0},{"date":"2021-04-29","close":10350.0},{"date":"2021-04-30","close":10350.0},{"date":"2021-05-03","close":10050.0},{"date":"2021-05-04","close":10050.0},{"date":"2021-05-06","close":9790.0},{"date":"2021-05-07","close":10200.0},{"date":"2021-05-10","close":10650.0},{"date":"2021-05-11","close":10600.0},{"date":"2021-05-12","close":10650.0},{"date":"2021-05-13","close":10650.0},{"date":"2021-05-14","close":11350.0},{"date":"2021-05-17","close":11450.0},{"date":"2021-05-18","close":11150.0},{"date":"2021-05-20","close":10850.0},{"date":"2021-05-21","close":10650.0},{"date":"2021-05-24","close":9720.0},{"date":"2021-05-25","close":10100.0},{"date":"2021-05-26","close":9930.0},{"date":"2021-05-27","close":9790.0},{"date":"2021-05-28","close":9800.0},{"date":"2021-05-31","close":9810.0},{"date":"2021-06-01","close":10100.0},{"date":"2021-06-02","close":10200.0},{"date":"2021-06-03","close":10400.0},{"date":"2021-06-04","close":10300.0},{"date":"2021-06-07","close":9850.0},{"date":"2021-06-08","close":9720.0},{"date":"2021-06-09","close":9720.0},{"date":"2021-06-10","close":9710.0},{"date":"2021-06-11","close":9860.0},{"date":"2021-06-14","close":9500.0},{"date":"2021-06-15","close":9400.0},{"date":"2021-06-16","close":9510.0},{"date":"2021-06-17","close":9390.0},{"date":"2021-06-18","close":9250.0},{"date":"2021-06-21","close":9200.0},{"date":"2021-06-22","close":9130.0},{"date":"2021-06-23","close":8800.0},{"date":"2021-06-24","close":8720.0},{"date":"2021-06-25","close":8740.0},{"date":"2021-06-28","close":8820.0},{"date":"2021-06-29","close":8720.0},{"date":"2021-06-30","close":8730.0},{"date":"2021-07-01","close":9000.0},{"date":"2021-07-02","close":8830.0},{"date":"2021-07-05","close":8900.0},{"date":"2021-07-06","close":8700.0},{"date":"2021-07-07","close":8390.0},{"date":"2021-07-08","close":8400.0},{"date":"2021-07-09","close":8530.0},{"date":"2021-07-12","close":8500.0},{"date":"2021-07-13","close":8350.0},{"date":"2021-07-14","close":8150.0},{"date":"2021-07-15","close":8150.0},{"date":"2021-07-16","close":8150.0},{"date":"2021-07-19","close":8000.0},{"date":"2021-07-20","close":7700.0},{"date":"2021-07-21","close":7600.0},{"date":"2021-07-22","close":7380.0},{"date":"2021-07-23","close":7770.0},{"date":"2021-07-26","close":7840.0},{"date":"2021-07-27","close":7740.0},{"date":"2021-07-28","close":7800.0},{"date":"2021-07-29","close":7700.0},{"date":"2021-07-30","close":7570.0},{"date":"2021-08-02","close":7470.0},{"date":"2021-08-03","close":7360.0},{"date":"2021-08-04","close":7200.0},{"date":"2021-08-05","close":7550.0},{"date":"2021-08-06","close":7500.0},{"date":"2021-08-09","close":7490.0},{"date":"2021-08-10","close":7240.0},{"date":"2021-08-11","close":7400.0},{"date":"2021-08-12","close":7350.0},{"date":"2021-08-13","close":7060.0},{"date":"2021-08-17","close":6800.0},{"date":"2021-08-18","close":6750.0},{"date":"2021-08-19","close":6330.0},{"date":"2021-08-20","close":5990.0},{"date":"2021-08-23","close":6150.0},{"date":"2021-08-24","close":6110.0},{"date":"2021-08-25","close":6060.0},{"date":"2021-08-26","close":6010.0},{"date":"2021-08-27","close":6030.0},{"date":"2021-08-30","close":5970.0},{"date":"2021-08-31","close":6000.0},{"date":"2021-09-01","close":6180.0},{"date":"2021-09-02","close":6010.0},{"date":"2021-09-03","close":6000.0},{"date":"2021-09-06","close":6000.0},{"date":"2021-09-07","close":5990.0},{"date":"2021-09-08","close":6160.0},{"date":"2021-09-09","close":5950.0},{"date":"2021-09-10","close":5950.0},{"date":"2021-09-13","close":6040.0},{"date":"2021-09-14","close":6180.0},{"date":"2021-09-15","close":6230.0},{"date":"2021-09-16","close":5980.0},{"date":"2021-09-17","close":6050.0},{"date":"2021-09-23","close":6120.0},{"date":"2021-09-24","close":6150.0},{"date":"2021-09-27","close":6150.0},{"date":"2021-09-28","close":6150.0},{"date":"2021-09-29","close":5800.0},{"date":"2021-09-30","close":5930.0},{"date":"2021-10-01","close":5720.0},{"date":"2021-10-05","close":5410.0},{"date":"2021-10-06","close":5480.0},{"date":"2021-10-07","close":5560.0},{"date":"2021-10-08","close":5570.0},{"date":"2021-10-12","close":5330.0},{"date":"2021-10-13","close":5220.0},{"date":"2021-10-14","close":5350.0},{"date":"2021-10-15","close":5360.0},{"date":"2021-10-18","close":5460.0},{"date":"2021-10-19","close":5410.0},{"date":"2021-10-20","close":5310.0},{"date":"2021-10-21","close":5170.0},{"date":"2021-10-22","close":5160.0},{"date":"2021-10-25","close":5180.0},{"date":"2021-10-26","close":5000.0},{"date":"2021-10-27","close":4860.0},{"date":"2021-10-28","close":4810.0},{"date":"2021-10-29","close":4620.0},{"date":"2021-11-01","close":4540.0},{"date":"2021-11-02","close":4625.0},{"date":"2021-11-03","close":4660.0},{"date":"2021-11-04","close":4540.0},{"date":"2021-11-05","close":4640.0},{"date":"2021-11-08","close":4830.0},{"date":"2021-11-09","close":4890.0},{"date":"2021-11-10","close":5160.0},{"date":"2021-11-11","close":5230.0},{"date":"2021-11-12","close":5270.0},{"date":"2021-11-15","close":5140.0},{"date":"2021-11-16","close":4995.0},{"date":"2021-11-17","close":4845.0},{"date":"2021-11-18","close":4750.0},{"date":"2021-11-19","close":5100.0},{"date":"2021-11-22","close":4980.0},{"date":"2021-11-23","close":4990.0},{"date":"2021-11-24","close":5100.0},{"date":"2021-11-25","close":5180.0},{"date":"2021-11-26","close":5240.0},{"date":"2021-11-29","close":5230.0},{"date":"2021-11-30","close":5680.0},{"date":"2021-12-01","close":5940.0},{"date":"2021-12-02","close":5980.0},{"date":"2021-12-03","close":6800.0},{"date":"2021-12-06","close":7100.0},{"date":"2021-12-07","close":6530.0},{"date":"2021-12-08","close":6380.0},{"date":"2021-12-09","close":6340.0},{"date":"2021-12-10","close":6150.0},{"date":"2021-12-13","close":6150.0},{"date":"2021-12-14","close":6310.0},{"date":"2021-12-15","close":6320.0},{"date":"2021-12-16","close":6120.0},{"date":"2021-12-17","close":6200.0},{"date":"2021-12-20","close":6010.0},{"date":"2021-12-21","close":6010.0},{"date":"2021-12-22","close":5900.0},{"date":"2021-12-23","close":6000.0},{"date":"2021-12-24","close":5600.0},{"date":"2021-12-27","close":5600.0},{"date":"2021-12-28","close":5310.0},{"date":"2021-12-29","close":5330.0},{"date":"2021-12-30","close":5400.0},{"date":"2022-01-03","close":5220.0},{"date":"2022-01-04","close":5300.0},{"date":"2022-01-05","close":5000.0},{"date":"2022-01-06","close":4770.0},{"date":"2022-01-07","close":5250.0},{"date":"2022-01-10","close":5180.0},{"date":"2022-01-11","close":5110.0},{"date":"2022-01-12","close":5060.0},{"date":"2022-01-13","close":5060.0},{"date":"2022-01-14","close":5010.0},{"date":"2022-01-17","close":4885.0},{"date":"2022-01-18","close":4890.0},{"date":"2022-01-19","close":4650.0},{"date":"2022-01-20","close":4840.0},{"date":"2022-01-21","close":4875.0},{"date":"2022-01-24","close":4810.0},{"date":"2022-01-25","close":4810.0},{"date":"2022-01-26","close":4810.0},{"date":"2022-01-27","close":5080.0},{"date":"2022-01-28","close":5300.0},{"date":"2022-02-03","close":5430.0},{"date":"2022-02-04","close":5760.0},{"date":"2022-02-07","close":5930.0},{"date":"2022-02-08","close":5500.0},{"date":"2022-02-09","close":5770.0},{"date":"2022-02-10","close":5750.0},{"date":"2022-02-11","close":5470.0},{"date":"2022-02-14","close":5500.0},{"date":"2022-02-15","close":5590.0},{"date":"2022-02-16","close":5780.0},{"date":"2022-02-17","close":5700.0},{"date":"2022-02-18","close":5590.0},{"date":"2022-02-21","close":5530.0},{"date":"2022-02-22","close":5250.0},{"date":"2022-02-23","close":5150.0},{"date":"2022-02-24","close":5060.0},{"date":"2022-02-25","close":5050.0},{"date":"2022-02-28","close":5050.0},{"date":"2022-03-02","close":4970.0},{"date":"2022-03-03","close":4960.0},{"date":"2022-03-04","close":4960.0},{"date":"2022-03-07","close":4970.0},{"date":"2022-03-08","close":4915.0},{"date":"2022-03-10","close":4915.0},{"date":"2022-03-11","close":4980.0},{"date":"2022-03-14","close":5060.0},{"date":"2022-03-15","close":5060.0},{"date":"2022-03-16","close":5060.0},{"date":"2022-03-17","close":6110.0},{"date":"2022-03-18","close":6350.0},{"date":"2022-03-21","close":5760.0},{"date":"2022-03-22","close":5480.0},{"date":"2022-03-23","close":5600.0},{"date":"2022-03-24","close":5530.0},{"date":"2022-03-25","close":5360.0},{"date":"2022-03-28","close":5370.0},{"date":"2022-03-29","close":5200.0},{"date":"2022-03-30","close":5250.0},{"date":"2022-03-31","close":5370.0},{"date":"2022-04-01","close":5380.0},{"date":"2022-04-04","close":5360.0},{"date":"2022-04-05","close":5290.0},{"date":"2022-04-06","close":5190.0},{"date":"2022-04-07","close":5060.0},{"date":"2022-04-08","close":5120.0},{"date":"2022-04-11","close":5030.0},{"date":"2022-04-12","close":5030.0},{"date":"2022-04-13","close":5030.0},{"date":"2022-04-14","close":5130.0},{"date":"2022-04-15","close":5050.0},{"date":"2022-04-18","close":5120.0},{"date":"2022-04-19","close":5180.0},{"date":"2022-04-20","close":5450.0},{"date":"2022-04-21","close":5370.0},{"date":"2022-04-22","close":5280.0},{"date":"2022-04-25","close":5080.0},{"date":"2022-04-26","close":5110.0},{"date":"2022-04-27","close":5100.0},{"date":"2022-04-28","close":4985.0},{"date":"2022-04-29","close":5050.0},{"date":"2022-05-02","close":5070.0},{"date":"2022-05-03","close":4990.0},{"date":"2022-05-04","close":5040.0},{"date":"2022-05-06","close":5030.0},{"date":"2022-05-09","close":4950.0},{"date":"2022-05-10","close":4850.0},{"date":"2022-05-11","close":4800.0},{"date":"2022-05-12","close":4685.0},{"date":"2022-05-13","close":4690.0},{"date":"2022-05-16","close":4585.0},{"date":"2022-05-17","close":4545.0},{"date":"2022-05-18","close":4590.0},{"date":"2022-05-19","close":4590.0},{"date":"2022-05-20","close":4570.0},{"date":"2022-05-23","close":4560.0},{"date":"2022-05-24","close":4480.0},{"date":"2022-05-25","close":4470.0},{"date":"2022-05-26","close":4450.0},{"date":"2022-05-27","close":4520.0},{"date":"2022-05-30","close":4550.0},{"date":"2022-05-31","close":4580.0},{"date":"2022-06-02","close":4505.0},{"date":"2022-06-03","close":4490.0},{"date":"2022-06-07","close":4415.0},{"date":"2022-06-08","close":4440.0},{"date":"2022-06-09","close":4420.0},{"date":"2022-06-10","close":4420.0},{"date":"2022-06-13","close":4205.0},{"date":"2022-06-14","close":4085.0},{"date":"2022-06-15","close":4010.0},{"date":"2022-06-16","close":4035.0},{"date":"2022-06-17","close":4350.0},{"date":"2022-06-20","close":4140.0},{"date":"2022-06-21","close":4120.0},{"date":"2022-06-22","close":4015.0},{"date":"2022-06-23","close":3900.0},{"date":"2022-06-24","close":4045.0},{"date":"2022-06-27","close":4100.0},{"date":"2022-06-28","close":4130.0},{"date":"2022-06-29","close":4125.0},{"date":"2022-06-30","close":4670.0},{"date":"2022-07-01","close":4225.0},{"date":"2022-07-04","close":4410.0},{"date":"2022-07-05","close":4350.0},{"date":"2022-07-06","close":4350.0},{"date":"2022-07-07","close":4350.0},{"date":"2022-07-08","close":4480.0},{"date":"2022-07-11","close":4440.0},{"date":"2022-07-12","close":4300.0},{"date":"2022-07-13","close":4215.0},{"date":"2022-07-14","close":4285.0},{"date":"2022-07-15","close":4390.0},{"date":"2022-07-18","close":4360.0},{"date":"2022-07-19","close":4370.0},{"date":"2022-07-20","close":4370.0},{"date":"2022-07-21","close":4410.0},{"date":"2022-07-22","close":4305.0},{"date":"2022-07-25","close":4160.0},{"date":"2022-07-26","close":4140.0},{"date":"2022-07-27","close":4050.0},{"date":"2022-07-28","close":4015.0},{"date":"2022-07-29","close":4280.0},{"date":"2022-08-01","close":4180.0},{"date":"2022-08-02","close":4055.0},{"date":"2022-08-03","close":4010.0},{"date":"2022-08-04","close":4055.0},{"date":"2022-08-05","close":4035.0},{"date":"2022-08-08","close":4010.0},{"date":"2022-08-09","close":4020.0},{"date":"2022-08-10","close":3985.0},{"date":"2022-08-11","close":3990.0},{"date":"2022-08-12","close":4015.0},{"date":"2022-08-16","close":4055.0},{"date":"2022-08-17","close":4070.0},{"date":"2022-08-18","close":4075.0},{"date":"2022-08-19","close":4085.0},{"date":"2022-08-22","close":4045.0},{"date":"2022-08-23","close":4070.0},{"date":"2022-08-24","close":4065.0},{"date":"2022-08-25","close":4060.0},{"date":"2022-08-26","close":4080.0},{"date":"2022-08-29","close":3985.0},{"date":"2022-08-30","close":3940.0},{"date":"2022-08-31","close":3955.0},{"date":"2022-09-01","close":3960.0},{"date":"2022-09-02","close":3950.0},{"date":"2022-09-05","close":4005.0},{"date":"2022-09-06","close":3960.0},{"date":"2022-09-07","close":4045.0},{"date":"2022-09-08","close":4145.0},{"date":"2022-09-13","close":4125.0},{"date":"2022-09-14","close":4120.0},{"date":"2022-09-15","close":4135.0},{"date":"2022-09-16","close":4050.0},{"date":"2022-09-19","close":3945.0},{"date":"2022-09-20","close":3920.0},{"date":"2022-09-21","close":3925.0},{"date":"2022-09-22","close":3845.0},{"date":"2022-09-23","close":3860.0},{"date":"2022-09-26","close":3615.0},{"date":"2022-09-27","close":3405.0},{"date":"2022-09-28","close":3240.0},{"date":"2022-09-29","close":3410.0},{"date":"2022-09-30","close":3530.0},{"date":"2022-10-04","close":3435.0},{"date":"2022-10-05","close":3540.0},{"date":"2022-10-06","close":3630.0},{"date":"2022-10-07","close":3705.0},{"date":"2022-10-11","close":3740.0},{"date":"2022-10-12","close":3720.0},{"date":"2022-10-13","close":3715.0},{"date":"2022-10-14","close":3760.0},{"date":"2022-10-17","close":3700.0},{"date":"2022-10-18","close":3685.0},{"date":"2022-10-19","close":4005.0},{"date":"2022-10-20","close":3995.0},{"date":"2022-10-21","close":3835.0},{"date":"2022-10-24","close":3835.0},{"date":"2022-10-25","close":3850.0},{"date":"2022-10-26","close":3785.0},{"date":"2022-10-27","close":3975.0},{"date":"2022-10-28","close":3775.0},{"date":"2022-10-31","close":3940.0},{"date":"2022-11-01","close":3880.0},{"date":"2022-11-02","close":3840.0},{"date":"2022-11-03","close":3795.0},{"date":"2022-11-04","close":3935.0},{"date":"2022-11-07","close":3780.0},{"date":"2022-11-08","close":3765.0},{"date":"2022-11-09","close":3785.0},{"date":"2022-11-10","close":3755.0},{"date":"2022-11-11","close":3835.0},{"date":"2022-11-14","close":3710.0},{"date":"2022-11-15","close":3720.0},{"date":"2022-11-16","close":3690.0},{"date":"2022-11-17","close":3800.0},{"date":"2022-11-18","close":3760.0},{"date":"2022-11-21","close":3680.0},{"date":"2022-11-22","close":3670.0},{"date":"2022-11-23","close":3625.0},{"date":"2022-11-24","close":3635.0},{"date":"2022-11-25","close":3615.0},{"date":"2022-11-28","close":3615.0},{"date":"2022-11-29","close":3610.0},{"date":"2022-11-30","close":3555.0},{"date":"2022-12-01","close":3560.0},{"date":"2022-12-02","close":3560.0},{"date":"2022-12-05","close":3710.0},{"date":"2022-12-06","close":3635.0},{"date":"2022-12-07","close":3750.0},{"date":"2022-12-08","close":3970.0},{"date":"2022-12-09","close":3960.0},{"date":"2022-12-12","close":3995.0},{"date":"2022-12-13","close":4005.0},{"date":"2022-12-14","close":3995.0},{"date":"2022-12-15","close":4030.0},{"date":"2022-12-16","close":4025.0},{"date":"2022-12-19","close":3995.0},{"date":"2022-12-20","close":3945.0},{"date":"2022-12-21","close":3945.0},{"date":"2022-12-22","close":3945.0},{"date":"2022-12-23","close":3940.0},{"date":"2022-12-26","close":3900.0},{"date":"2022-12-27","close":3800.0},{"date":"2022-12-28","close":3770.0},{"date":"2022-12-29","close":3740.0},{"date":"2023-01-02","close":3670.0},{"date":"2023-01-03","close":3625.0},{"date":"2023-01-04","close":3520.0},{"date":"2023-01-05","close":3505.0},{"date":"2023-01-06","close":3335.0},{"date":"2023-01-09","close":3265.0},{"date":"2023-01-10","close":3310.0},{"date":"2023-01-11","close":3390.0},{"date":"2023-01-12","close":3410.0},{"date":"2023-01-13","close":3540.0},{"date":"2023-01-16","close":3510.0},{"date":"2023-01-17","close":3520.0},{"date":"2023-01-18","close":3525.0},{"date":"2023-01-19","close":3525.0},{"date":"2023-01-20","close":3570.0},{"date":"2023-01-25","close":3665.0},{"date":"2023-01-26","close":3620.0},{"date":"2023-01-27","close":3595.0},{"date":"2023-01-30","close":3555.0},{"date":"2023-01-31","close":3585.0},{"date":"2023-02-01","close":3580.0},{"date":"2023-02-02","close":3580.0},{"date":"2023-02-03","close":3610.0},{"date":"2023-02-06","close":3680.0},{"date":"2023-02-07","close":3810.0},{"date":"2023-02-08","close":3810.0},{"date":"2023-02-09","close":3860.0},{"date":"2023-02-10","close":3875.0},{"date":"2023-02-13","close":3825.0},{"date":"2023-02-14","close":3820.0},{"date":"2023-02-15","close":3790.0},{"date":"2023-02-16","close":3835.0},{"date":"2023-02-17","close":3870.0},{"date":"2023-02-20","close":4025.0},{"date":"2023-02-21","close":4365.0},{"date":"2023-02-22","close":4635.0},{"date":"2023-02-23","close":4310.0},{"date":"2023-02-24","close":4340.0},{"date":"2023-02-27","close":4130.0},{"date":"2023-02-28","close":4275.0},{"date":"2023-03-02","close":4380.0},{"date":"2023-03-03","close":4330.0},{"date":"2023-03-06","close":4225.0},{"date":"2023-03-07","close":4200.0},{"date":"2023-03-08","close":4020.0},{"date":"2023-03-09","close":4020.0},{"date":"2023-03-10","close":4070.0},{"date":"2023-03-13","close":4200.0},{"date":"2023-03-14","close":4140.0},{"date":"2023-03-15","close":4120.0},{"date":"2023-03-16","close":4075.0},{"date":"2023-03-17","close":4190.0},{"date":"2023-03-20","close":4300.0},{"date":"2023-03-21","close":4195.0},{"date":"2023-03-22","close":4280.0},{"date":"2023-03-23","close":4160.0},{"date":"2023-03-24","close":4150.0},{"date":"2023-03-27","close":4160.0},{"date":"2023-03-28","close":4180.0},{"date":"2023-03-29","close":4215.0},{"date":"2023-03-30","close":4250.0},{"date":"2023-03-31","close":4265.0},{"date":"2023-04-03","close":4260.0},{"date":"2023-04-04","close":4320.0},{"date":"2023-04-05","close":4280.0},{"date":"2023-04-06","close":4300.0},{"date":"2023-04-07","close":4270.0},{"date":"2023-04-10","close":4190.0},{"date":"2023-04-11","close":4230.0},{"date":"2023-04-12","close":4250.0},{"date":"2023-04-13","close":5010.0},{"date":"2023-04-14","close":4660.0},{"date":"2023-04-17","close":4585.0},{"date":"2023-04-18","close":4690.0},{"date":"2023-04-19","close":4625.0},{"date":"2023-04-20","close":4550.0},{"date":"2023-04-21","close":4785.0},{"date":"2023-04-24","close":4805.0},{"date":"2023-04-25","close":4505.0},{"date":"2023-04-26","close":4225.0},{"date":"2023-04-27","close":4515.0},{"date":"2023-04-28","close":4575.0},{"date":"2023-05-02","close":4635.0},{"date":"2023-05-03","close":4680.0},{"date":"2023-05-04","close":4660.0},{"date":"2023-05-08","close":4635.0},{"date":"2023-05-09","close":4410.0},{"date":"2023-05-10","close":4260.0},{"date":"2023-05-11","close":4335.0},{"date":"2023-05-12","close":4290.0},{"date":"2023-05-15","close":4205.0},{"date":"2023-05-16","close":4100.0},{"date":"2023-05-17","close":4175.0},{"date":"2023-05-18","close":4375.0},{"date":"2023-05-19","close":4510.0},{"date":"2023-05-22","close":4490.0},{"date":"2023-05-23","close":4310.0},{"date":"2023-05-24","close":5000.0},{"date":"2023-05-25","close":4790.0},{"date":"2023-05-26","close":5020.0},{"date":"2023-05-30","close":4980.0},{"date":"2023-05-31","close":4800.0},{"date":"2023-06-01","close":5080.0},{"date":"2023-06-02","close":5170.0},{"date":"2023-06-05","close":5030.0},{"date":"2023-06-07","close":4950.0},{"date":"2023-06-08","close":4700.0},{"date":"2023-06-09","close":4655.0},{"date":"2023-06-12","close":4885.0},{"date":"2023-06-13","close":4940.0},{"date":"2023-06-14","close":4960.0},{"date":"2023-06-15","close":4910.0},{"date":"2023-06-16","close":4770.0},{"date":"2023-06-19","close":4860.0},{"date":"2023-06-20","close":4865.0},{"date":"2023-06-21","close":4910.0},{"date":"2023-06-22","close":4885.0},{"date":"2023-06-23","close":4875.0},{"date":"2023-06-26","close":4860.0},{"date":"2023-06-27","close":4955.0},{"date":"2023-06-28","close":5030.0},{"date":"2023-06-29","close":5020.0},{"date":"2023-06-30","close":5030.0},{"date":"2023-07-03","close":4850.0},{"date":"2023-07-04","close":4855.0},{"date":"2023-07-05","close":4850.0},{"date":"2023-07-06","close":4750.0},{"date":"2023-07-07","close":4720.0},{"date":"2023-07-10","close":4650.0},{"date":"2023-07-11","close":4630.0},{"date":"2023-07-12","close":4615.0},{"date":"2023-07-13","close":5140.0},{"date":"2023-07-14","close":6210.0},{"date":"2023-07-17","close":4960.0},{"date":"2023-07-18","close":5200.0},{"date":"2023-07-19","close":5020.0},{"date":"2023-07-20","close":4930.0},{"date":"2023-07-21","close":4840.0},{"date":"2023-07-24","close":5050.0},{"date":"2023-07-25","close":5100.0},{"date":"2023-07-26","close":5060.0},{"date":"2023-07-27","close":5230.0},{"date":"2023-07-28","close":5200.0},{"date":"2023-07-31","close":4995.0},{"date":"2023-08-01","close":4990.0},{"date":"2023-08-02","close":5280.0},{"date":"2023-08-03","close":5430.0},{"date":"2023-08-04","close":5410.0},{"date":"2023-08-07","close":5550.0},{"date":"2023-08-08","close":5270.0},{"date":"2023-08-09","close":5340.0},{"date":"2023-08-10","close":5310.0},{"date":"2023-08-11","close":5220.0},{"date":"2023-08-14","close":5420.0},{"date":"2023-08-16","close":5350.0},{"date":"2023-08-17","close":5410.0},{"date":"2023-08-18","close":5680.0},{"date":"2023-08-21","close":5590.0},{"date":"2023-08-22","close":5680.0},{"date":"2023-08-23","close":5630.0},{"date":"2023-08-24","close":5640.0},{"date":"2023-08-25","close":5570.0},{"date":"2023-08-28","close":5580.0},{"date":"2023-08-29","close":5590.0},{"date":"2023-08-30","close":5420.0},{"date":"2023-08-31","close":5290.0},{"date":"2023-09-01","close":5350.0},{"date":"2023-09-04","close":5420.0},{"date":"2023-09-05","close":5320.0},{"date":"2023-09-06","close":5250.0},{"date":"2023-09-07","close":5180.0},{"date":"2023-09-08","close":5340.0},{"date":"2023-09-11","close":5230.0},{"date":"2023-09-12","close":5230.0},{"date":"2023-09-13","close":5000.0},{"date":"2023-09-14","close":5040.0},{"date":"2023-09-15","close":5200.0},{"date":"2023-09-18","close":5070.0},{"date":"2023-09-19","close":5070.0},{"date":"2023-09-20","close":5030.0},{"date":"2023-09-21","close":5000.0},{"date":"2023-09-22","close":5000.0},{"date":"2023-09-25","close":5010.0},{"date":"2023-09-26","close":5200.0},{"date":"2023-09-27","close":5250.0},{"date":"2023-10-04","close":5100.0},{"date":"2023-10-05","close":5020.0},{"date":"2023-10-06","close":5360.0},{"date":"2023-10-10","close":5440.0},{"date":"2023-10-11","close":5600.0},{"date":"2023-10-12","close":5640.0},{"date":"2023-10-13","close":6800.0},{"date":"2023-10-16","close":8840.0},{"date":"2023-10-17","close":7600.0},{"date":"2023-10-18","close":7510.0},{"date":"2023-10-19","close":8530.0},{"date":"2023-10-20","close":8400.0},{"date":"2023-10-23","close":8150.0},{"date":"2023-10-24","close":8070.0},{"date":"2023-10-25","close":8080.0},{"date":"2023-10-26","close":8150.0},{"date":"2023-10-27","close":8140.0},{"date":"2023-10-30","close":8730.0},{"date":"2023-10-31","close":8660.0},{"date":"2023-11-01","close":8360.0},{"date":"2023-11-02","close":8850.0},{"date":"2023-11-03","close":9450.0},{"date":"2023-11-06","close":9260.0},{"date":"2023-11-07","close":9100.0},{"date":"2023-11-08","close":7820.0},{"date":"2023-11-09","close":6020.0},{"date":"2023-11-10","close":5940.0},{"date":"2023-11-13","close":7050.0},{"date":"2023-11-14","close":7350.0},{"date":"2023-11-15","close":8130.0},{"date":"2023-11-16","close":8350.0},{"date":"2023-11-17","close":8150.0},{"date":"2023-11-20","close":8030.0},{"date":"2023-11-21","close":7310.0},{"date":"2023-11-22","close":7300.0},{"date":"2023-11-23","close":7610.0},{"date":"2023-11-24","close":8380.0},{"date":"2023-11-27","close":7820.0},{"date":"2023-11-28","close":7820.0},{"date":"2023-11-29","close":8080.0},{"date":"2023-11-30","close":8000.0},{"date":"2023-12-01","close":7710.0},{"date":"2023-12-04","close":7580.0},{"date":"2023-12-05","close":7470.0},{"date":"2023-12-06","close":7860.0},{"date":"2023-12-07","close":7960.0},{"date":"2023-12-08","close":7590.0},{"date":"2023-12-11","close":8860.0},{"date":"2023-12-12","close":8750.0},{"date":"2023-12-13","close":8900.0},{"date":"2023-12-14","close":9510.0},{"date":"2023-12-15","close":9630.0},{"date":"2023-12-18","close":9760.0},{"date":"2023-12-19","close":9700.0},{"date":"2023-12-20","close":9240.0},{"date":"2023-12-21","close":8920.0},{"date":"2023-12-22","close":7950.0},{"date":"2023-12-26","close":7850.0},{"date":"2023-12-27","close":8080.0},{"date":"2023-12-28","close":8030.0},{"date":"2024-01-02","close":8070.0},{"date":"2024-01-03","close":8100.0},{"date":"2024-01-04","close":8240.0},{"date":"2024-01-05","close":8800.0},{"date":"2024-01-08","close":8300.0},{"date":"2024-01-09","close":8150.0},{"date":"2024-01-10","close":8150.0},{"date":"2024-01-11","close":8420.0},{"date":"2024-01-12","close":8760.0},{"date":"2024-01-15","close":9480.0},{"date":"2024-01-16","close":9460.0},{"date":"2024-01-17","close":9690.0},{"date":"2024-01-18","close":9800.0},{"date":"2024-01-19","close":9600.0},{"date":"2024-01-22","close":9640.0},{"date":"2024-01-23","close":9600.0},{"date":"2024-01-24","close":9220.0},{"date":"2024-01-25","close":9000.0},{"date":"2024-01-26","close":8920.0},{"date":"2024-01-29","close":8000.0},{"date":"2024-01-30","close":8040.0},{"date":"2024-01-31","close":8760.0},{"date":"2024-02-01","close":8550.0},{"date":"2024-02-02","close":8260.0},{"date":"2024-02-05","close":8340.0},{"date":"2024-02-06","close":8180.0},{"date":"2024-02-07","close":7770.0},{"date":"2024-02-08","close":8590.0},{"date":"2024-02-13","close":8580.0},{"date":"2024-02-14","close":8580.0},{"date":"2024-02-15","close":8280.0},{"date":"2024-02-16","close":8400.0},{"date":"2024-02-19","close":8280.0},{"date":"2024-02-20","close":8120.0},{"date":"2024-02-21","close":7900.0},{"date":"2024-02-22","close":7920.0},{"date":"2024-02-23","close":7410.0},{"date":"2024-02-26","close":8050.0},{"date":"2024-02-27","close":7650.0},{"date":"2024-02-28","close":8100.0},{"date":"2024-02-29","close":7730.0},{"date":"2024-03-04","close":7800.0},{"date":"2024-03-05","close":7930.0},{"date":"2024-03-06","close":7810.0},{"date":"2024-03-07","close":7690.0},{"date":"2024-03-08","close":7510.0},{"date":"2024-03-11","close":7530.0},{"date":"2024-03-12","close":7250.0},{"date":"2024-03-13","close":7270.0},{"date":"2024-03-14","close":8000.0},{"date":"2024-03-15","close":8010.0},{"date":"2024-03-18","close":8220.0},{"date":"2024-03-19","close":8140.0},{"date":"2024-03-20","close":8270.0},{"date":"2024-03-21","close":8250.0},{"date":"2024-03-22","close":8300.0},{"date":"2024-03-25","close":8100.0},{"date":"2024-03-26","close":8150.0},{"date":"2024-03-27","close":8150.0},{"date":"2024-03-28","close":7960.0},{"date":"2024-03-29","close":7540.0},{"date":"2024-04-01","close":7470.0},{"date":"2024-04-02","close":7440.0},{"date":"2024-04-03","close":7300.0},{"date":"2024-04-04","close":7370.0},{"date":"2024-04-05","close":7290.0},{"date":"2024-04-08","close":7400.0},{"date":"2024-04-09","close":7260.0},{"date":"2024-04-11","close":7150.0},{"date":"2024-04-12","close":6940.0},{"date":"2024-04-15","close":7000.0},{"date":"2024-04-16","close":6490.0},{"date":"2024-04-17","close":6080.0},{"date":"2024-04-18","close":6030.0},{"date":"2024-04-19","close":6140.0},{"date":"2024-04-22","close":6190.0},{"date":"2024-04-23","close":6990.0},{"date":"2024-04-24","close":7300.0},{"date":"2024-04-25","close":6760.0},{"date":"2024-04-26","close":6880.0},{"date":"2024-04-29","close":6740.0},{"date":"2024-04-30","close":6920.0},{"date":"2024-05-02","close":7200.0},{"date":"2024-05-03","close":7080.0},{"date":"2024-05-07","close":6890.0},{"date":"2024-05-08","close":6580.0},{"date":"2024-05-09","close":6490.0},{"date":"2024-05-10","close":6550.0},{"date":"2024-05-13","close":6720.0},{"date":"2024-05-14","close":6390.0},{"date":"2024-05-16","close":6370.0},{"date":"2024-05-17","close":6860.0},{"date":"2024-05-20","close":6790.0},{"date":"2024-05-21","close":6380.0},{"date":"2024-05-22","close":6270.0},{"date":"2024-05-23","close":6630.0},{"date":"2024-05-24","close":6610.0},{"date":"2024-05-27","close":6750.0},{"date":"2024-05-28","close":6700.0},{"date":"2024-05-29","close":7190.0},{"date":"2024-05-30","close":6260.0},{"date":"2024-05-31","close":6660.0},{"date":"2024-06-03","close":6170.0},{"date":"2024-06-04","close":6200.0},{"date":"2024-06-05","close":5660.0},{"date":"2024-06-07","close":4050.0},{"date":"2024-06-10","close":4185.0},{"date":"2024-06-11","close":4140.0},{"date":"2024-06-12","close":3715.0},{"date":"2024-06-13","close":3530.0},{"date":"2024-06-14","close":3495.0},{"date":"2024-06-17","close":3350.0},{"date":"2024-06-18","close":3390.0},{"date":"2024-06-19","close":3800.0},{"date":"2024-06-20","close":4425.0},{"date":"2024-06-21","close":4205.0},{"date":"2024-06-24","close":3955.0},{"date":"2024-06-25","close":3880.0},{"date":"2024-06-26","close":3745.0},{"date":"2024-06-27","close":3775.0},{"date":"2024-06-28","close":3830.0},{"date":"2024-07-01","close":3585.0},{"date":"2024-07-02","close":3380.0},{"date":"2024-07-03","close":3425.0},{"date":"2024-07-04","close":3360.0},{"date":"2024-07-05","close":3400.0},{"date":"2024-07-08","close":3455.0},{"date":"2024-07-09","close":4300.0},{"date":"2024-07-10","close":3990.0},{"date":"2024-07-11","close":4030.0},{"date":"2024-07-12","close":3755.0},{"date":"2024-07-15","close":3940.0},{"date":"2024-07-16","close":3900.0},{"date":"2024-07-17","close":3840.0},{"date":"2024-07-18","close":3495.0},{"date":"2024-07-19","close":3560.0},{"date":"2024-07-22","close":3365.0},{"date":"2024-07-23","close":3075.0},{"date":"2024-07-24","close":3080.0},{"date":"2024-07-25","close":2935.0},{"date":"2024-07-26","close":2730.0},{"date":"2024-07-29","close":2550.0},{"date":"2024-07-30","close":2645.0},{"date":"2024-07-31","close":2965.0},{"date":"2024-08-01","close":3190.0},{"date":"2024-08-02","close":3000.0},{"date":"2024-08-05","close":2730.0},{"date":"2024-08-06","close":2730.0},{"date":"2024-08-07","close":2890.0},{"date":"2024-08-08","close":2660.0},{"date":"2024-08-09","close":2745.0},{"date":"2024-08-12","close":2790.0},{"date":"2024-08-13","close":2690.0},{"date":"2024-08-14","close":2800.0},{"date":"2024-08-16","close":2700.0},{"date":"2024-08-19","close":3510.0},{"date":"2024-08-20","close":3535.0},{"date":"2024-08-21","close":3255.0},{"date":"2024-08-22","close":3040.0},{"date":"2024-08-23","close":3085.0},{"date":"2024-08-26","close":2975.0},{"date":"2024-08-27","close":3005.0},{"date":"2024-08-28","close":2990.0},{"date":"2024-08-29","close":2875.0},{"date":"2024-08-30","close":3075.0},{"date":"2024-09-02","close":3200.0},{"date":"2024-09-03","close":3095.0},{"date":"2024-09-04","close":2930.0},{"date":"2024-09-05","close":2925.0},{"date":"2024-09-06","close":2835.0},{"date":"2024-09-09","close":2765.0},{"date":"2024-09-10","close":2740.0},{"date":"2024-09-11","close":2705.0},{"date":"2024-09-12","close":2765.0},{"date":"2024-09-13","close":2825.0},{"date":"2024-09-19","close":2900.0},{"date":"2024-09-20","close":2920.0},{"date":"2024-09-23","close":2790.0},{"date":"2024-09-24","close":2855.0},{"date":"2024-09-25","close":2825.0},{"date":"2024-09-26","close":2825.0},{"date":"2024-09-27","close":2805.0},{"date":"2024-09-30","close":2715.0},{"date":"2024-10-02","close":2700.0},{"date":"2024-10-04","close":2690.0},{"date":"2024-10-07","close":2620.0},{"date":"2024-10-08","close":2645.0},{"date":"2024-10-10","close":2575.0},{"date":"2024-10-11","close":2530.0},{"date":"2024-10-14","close":2495.0},{"date":"2024-10-15","close":2415.0},{"date":"2024-10-16","close":2560.0},{"date":"2024-10-17","close":2500.0},{"date":"2024-10-18","close":2475.0},{"date":"2024-10-21","close":2490.0},{"date":"2024-10-22","close":2390.0},{"date":"2024-10-23","close":2375.0},{"date":"2024-10-24","close":2270.0},{"date":"2024-10-25","close":2165.0},{"date":"2024-10-28","close":2220.0},{"date":"2024-10-29","close":2195.0},{"date":"2024-10-30","close":2195.0},{"date":"2024-10-31","close":2260.0},{"date":"2024-11-01","close":2290.0},{"date":"2024-11-04","close":2410.0},{"date":"2024-11-05","close":2410.0},{"date":"2024-11-06","close":2365.0},{"date":"2024-11-07","close":2330.0},{"date":"2024-11-08","close":2245.0},{"date":"2024-11-11","close":2160.0},{"date":"2024-11-12","close":2040.0},{"date":"2024-11-13","close":2035.0},{"date":"2024-11-14","close":1999.0},{"date":"2024-11-15","close":2160.0},{"date":"2024-11-18","close":2395.0},{"date":"2024-11-19","close":2535.0},{"date":"2024-11-20","close":2480.0},{"date":"2024-11-21","close":2515.0},{"date":"2024-11-22","close":2640.0},{"date":"2024-11-25","close":2605.0},{"date":"2024-11-26","close":2525.0},{"date":"2024-11-27","close":2475.0},{"date":"2024-11-28","close":2520.0},{"date":"2024-11-29","close":2600.0},{"date":"2024-12-02","close":2700.0},{"date":"2024-12-03","close":2540.0},{"date":"2024-12-04","close":2405.0},{"date":"2024-12-05","close":2460.0},{"date":"2024-12-06","close":2400.0},{"date":"2024-12-09","close":2150.0},{"date":"2024-12-10","close":2300.0},{"date":"2024-12-11","close":2400.0},{"date":"2024-12-12","close":2480.0},{"date":"2024-12-13","close":2455.0},{"date":"2024-12-16","close":2700.0},{"date":"2024-12-17","close":2580.0},{"date":"2024-12-18","close":2670.0},{"date":"2024-12-19","close":2600.0},{"date":"2024-12-20","close":2505.0},{"date":"2024-12-23","close":2515.0},{"date":"2024-12-24","close":2550.0},{"date":"2024-12-26","close":2540.0},{"date":"2024-12-27","close":2635.0},{"date":"2024-12-30","close":2350.0},{"date":"2025-01-02","close":2320.0},{"date":"2025-01-03","close":2450.0},{"date":"2025-01-06","close":2520.0},{"date":"2025-01-07","close":2625.0},{"date":"2025-01-08","close":2680.0},{"date":"2025-01-09","close":2625.0},{"date":"2025-01-10","close":2565.0},{"date":"2025-01-13","close":2610.0},{"date":"2025-01-14","close":2615.0},{"date":"2025-01-15","close":2550.0},{"date":"2025-01-16","close":2540.0},{"date":"2025-01-17","close":2680.0},{"date":"2025-01-20","close":2580.0},{"date":"2025-01-21","close":2590.0},{"date":"2025-01-22","close":2560.0},{"date":"2025-01-23","close":2590.0},{"date":"2025-01-24","close":2540.0},{"date":"2025-01-31","close":2515.0},{"date":"2025-02-03","close":2450.0},{"date":"2025-02-04","close":2480.0},{"date":"2025-02-05","close":2580.0},{"date":"2025-02-06","close":2685.0},{"date":"2025-02-07","close":2800.0},{"date":"2025-02-10","close":2885.0},{"date":"2025-02-11","close":2900.0},{"date":"2025-02-12","close":2810.0},{"date":"2025-02-13","close":2795.0},{"date":"2025-02-14","close":2815.0},{"date":"2025-02-17","close":2770.0},{"date":"2025-02-18","close":2805.0},{"date":"2025-02-19","close":2770.0},{"date":"2025-02-20","close":2750.0},{"date":"2025-02-21","close":2765.0},{"date":"2025-02-24","close":2920.0},{"date":"2025-02-25","close":2880.0},{"date":"2025-02-26","close":2865.0},{"date":"2025-02-27","close":2795.0},{"date":"2025-02-28","close":2730.0},{"date":"2025-03-04","close":2730.0},{"date":"2025-03-05","close":2805.0},{"date":"2025-03-06","close":2835.0},{"date":"2025-03-07","close":2680.0},{"date":"2025-03-10","close":2725.0},{"date":"2025-03-11","close":2645.0},{"date":"2025-03-12","close":2675.0},{"date":"2025-03-13","close":2670.0},{"date":"2025-03-14","close":2680.0},{"date":"2025-03-17","close":2665.0},{"date":"2025-03-18","close":2710.0},{"date":"2025-03-19","close":2695.0},{"date":"2025-03-20","close":2750.0},{"date":"2025-03-21","close":2695.0},{"date":"2025-03-24","close":2595.0},{"date":"2025-03-25","close":2400.0},{"date":"2025-03-26","close":2405.0},{"date":"2025-03-27","close":2420.0},{"date":"2025-03-28","close":2455.0},{"date":"2025-03-31","close":2365.0},{"date":"2025-04-01","close":2380.0},{"date":"2025-04-02","close":2385.0},{"date":"2025-04-03","close":2400.0},{"date":"2025-04-04","close":2425.0},{"date":"2025-04-07","close":2330.0},{"date":"2025-04-08","close":2335.0},{"date":"2025-04-09","close":2275.0},{"date":"2025-04-10","close":2325.0},{"date":"2025-04-11","close":2380.0},{"date":"2025-04-14","close":2460.0},{"date":"2025-04-15","close":2525.0},{"date":"2025-04-16","close":2475.0},{"date":"2025-04-17","close":2475.0},{"date":"2025-04-18","close":2400.0},{"date":"2025-04-21","close":2375.0},{"date":"2025-04-22","close":2485.0},{"date":"2025-04-23","close":2525.0},{"date":"2025-04-24","close":2470.0},{"date":"2025-04-25","close":2465.0},{"date":"2025-04-28","close":2375.0},{"date":"2025-04-29","close":2360.0},{"date":"2025-04-30","close":2340.0},{"date":"2025-05-02","close":2400.0},{"date":"2025-05-07","close":2465.0},{"date":"2025-05-08","close":2470.0},{"date":"2025-05-09","close":2530.0},{"date":"2025-05-12","close":2490.0},{"date":"2025-05-13","close":2410.0},{"date":"2025-05-14","close":2425.0},{"date":"2025-05-15","close":2420.0},{"date":"2025-05-16","close":2305.0},{"date":"2025-05-19","close":2240.0},{"date":"2025-05-20","close":2205.0},{"date":"2025-05-21","close":2260.0},{"date":"2025-05-22","close":2245.0},{"date":"2025-05-23","close":2220.0},{"date":"2025-05-26","close":2240.0},{"date":"2025-05-27","close":2300.0},{"date":"2025-05-28","close":2300.0},{"date":"2025-05-29","close":2425.0},{"date":"2025-05-30","close":2400.0},{"date":"2025-06-02","close":2630.0},{"date":"2025-06-04","close":3415.0},{"date":"2025-06-05","close":4095.0},{"date":"2025-06-09","close":4215.0},{"date":"2025-06-10","close":3810.0},{"date":"2025-06-11","close":3925.0},{"date":"2025-06-12","close":3985.0},{"date":"2025-06-13","close":3950.0},{"date":"2025-06-16","close":4010.0},{"date":"2025-06-17","close":4075.0},{"date":"2025-06-18","close":4235.0},{"date":"2025-06-19","close":4445.0},{"date":"2025-06-20","close":4330.0},{"date":"2025-06-23","close":3995.0},{"date":"2025-06-24","close":4190.0},{"date":"2025-06-25","close":4115.0},{"date":"2025-06-26","close":4085.0},{"date":"2025-06-27","close":4060.0},{"date":"2025-06-30","close":3835.0},{"date":"2025-07-01","close":3835.0},{"date":"2025-07-02","close":3780.0},{"date":"2025-07-03","close":3850.0},{"date":"2025-07-04","close":3905.0},{"date":"2025-07-07","close":3895.0},{"date":"2025-07-08","close":3895.0},{"date":"2025-07-09","close":3865.0},{"date":"2025-07-10","close":4200.0},{"date":"2025-07-11","close":4120.0},{"date":"2025-07-14","close":3960.0},{"date":"2025-07-15","close":3920.0},{"date":"2025-07-16","close":3915.0},{"date":"2025-07-17","close":3965.0},{"date":"2025-07-18","close":3955.0},{"date":"2025-07-21","close":3790.0},{"date":"2025-07-22","close":3690.0},{"date":"2025-07-23","close":3550.0},{"date":"2025-07-24","close":3260.0},{"date":"2025-07-25","close":3410.0},{"date":"2025-07-28","close":3340.0},{"date":"2025-07-29","close":3665.0},{"date":"2025-07-30","close":4000.0},{"date":"2025-07-31","close":3510.0},{"date":"2025-08-01","close":3555.0},{"date":"2025-08-04","close":3690.0},{"date":"2025-08-05","close":3505.0},{"date":"2025-08-06","close":3430.0},{"date":"2025-08-07","close":3445.0},{"date":"2025-08-08","close":3370.0},{"date":"2025-08-11","close":3345.0},{"date":"2025-08-12","close":3435.0},{"date":"2025-08-13","close":3895.0},{"date":"2025-08-14","close":3825.0},{"date":"2025-08-18","close":3615.0},{"date":"2025-08-19","close":3565.0},{"date":"2025-08-20","close":3400.0},{"date":"2025-08-21","close":3410.0},{"date":"2025-08-22","close":3290.0},{"date":"2025-08-25","close":3220.0},{"date":"2025-08-26","close":3055.0},{"date":"2025-08-27","close":3100.0},{"date":"2025-08-28","close":2910.0},{"date":"2025-08-29","close":2840.0},{"date":"2025-09-01","close":2805.0},{"date":"2025-09-02","close":2670.0},{"date":"2025-09-03","close":2675.0},{"date":"2025-09-04","close":2700.0},{"date":"2025-09-05","close":2670.0},{"date":"2025-09-08","close":2900.0},{"date":"2025-09-09","close":2800.0},{"date":"2025-09-10","close":2815.0},{"date":"2025-09-11","close":2975.0},{"date":"2025-09-12","close":2925.0},{"date":"2025-09-15","close":2805.0},{"date":"2025-09-16","close":2860.0},{"date":"2025-09-17","close":3045.0},{"date":"2025-09-18","close":2995.0},{"date":"2025-09-19","close":2995.0},{"date":"2025-09-22","close":2940.0},{"date":"2025-09-23","close":2885.0},{"date":"2025-09-24","close":2700.0},{"date":"2025-09-25","close":2740.0},{"date":"2025-09-26","close":2710.0},{"date":"2025-09-29","close":2765.0},{"date":"2025-09-30","close":2945.0},{"date":"2025-10-01","close":2875.0},{"date":"2025-10-02","close":2895.0},{"date":"2025-10-10","close":2755.0},{"date":"2025-10-13","close":2755.0},{"date":"2025-10-14","close":2700.0},{"date":"2025-10-15","close":2870.0},{"date":"2025-10-16","close":2695.0},{"date":"2025-10-17","close":2750.0},{"date":"2025-10-20","close":2935.0},{"date":"2025-10-21","close":2930.0},{"date":"2025-10-22","close":2840.0},{"date":"2025-10-23","close":2805.0},{"date":"2025-10-24","close":2870.0},{"date":"2025-10-27","close":2745.0},{"date":"2025-10-28","close":2735.0},{"date":"2025-10-29","close":2845.0},{"date":"2025-10-30","close":2915.0},{"date":"2025-10-31","close":2855.0},{"date":"2025-11-03","close":3010.0},{"date":"2025-11-04","close":2850.0},{"date":"2025-11-05","close":2790.0},{"date":"2025-11-06","close":2800.0},{"date":"2025-11-07","close":2795.0},{"date":"2025-11-10","close":2945.0},{"date":"2025-11-11","close":2955.0},{"date":"2025-11-12","close":3000.0},{"date":"2025-11-13","close":3025.0},{"date":"2025-11-14","close":2950.0},{"date":"2025-11-17","close":2930.0},{"date":"2025-11-18","close":2885.0},{"date":"2025-11-19","close":2785.0},{"date":"2025-11-20","close":2640.0},{"date":"2025-11-21","close":2550.0},{"date":"2025-11-24","close":2630.0},{"date":"2025-11-25","close":2665.0},{"date":"2025-11-26","close":2800.0},{"date":"2025-11-27","close":2715.0},{"date":"2025-11-28","close":2770.0},{"date":"2025-12-01","close":2830.0},{"date":"2025-12-02","close":2860.0},{"date":"2025-12-03","close":2840.0},{"date":"2025-12-04","close":2850.0},{"date":"2025-12-05","close":2820.0},{"date":"2025-12-08","close":2760.0},{"date":"2025-12-09","close":2715.0},{"date":"2025-12-10","close":2700.0},{"date":"2025-12-11","close":2705.0},{"date":"2025-12-12","close":2740.0},{"date":"2025-12-15","close":2750.0},{"date":"2025-12-16","close":2700.0},{"date":"2025-12-17","close":2720.0},{"date":"2025-12-18","close":2670.0},{"date":"2025-12-19","close":2670.0},{"date":"2025-12-22","close":2655.0},{"date":"2025-12-23","close":2630.0},{"date":"2025-12-24","close":2620.0},{"date":"2025-12-26","close":2610.0},{"date":"2025-12-29","close":2575.0},{"date":"2025-12-30","close":2520.0},{"date":"2026-01-02","close":2510.0},{"date":"2026-01-05","close":2550.0},{"date":"2026-01-06","close":2500.0},{"date":"2026-01-07","close":2385.0},{"date":"2026-01-08","close":2300.0},{"date":"2026-01-09","close":2310.0},{"date":"2026-01-12","close":2345.0},{"date":"2026-01-13","close":2400.0},{"date":"2026-01-14","close":2320.0},{"date":"2026-01-15","close":2185.0},{"date":"2026-01-16","close":2315.0},{"date":"2026-01-19","close":2440.0},{"date":"2026-01-20","close":2540.0},{"date":"2026-01-21","close":2470.0},{"date":"2026-01-22","close":2305.0},{"date":"2026-01-23","close":2340.0},{"date":"2026-01-26","close":2330.0},{"date":"2026-01-27","close":2375.0},{"date":"2026-01-28","close":2360.0},{"date":"2026-01-29","close":2440.0},{"date":"2026-01-30","close":2380.0},{"date":"2026-02-02","close":2450.0},{"date":"2026-02-03","close":2390.0},{"date":"2026-02-04","close":2400.0},{"date":"2026-02-05","close":2350.0},{"date":"2026-02-06","close":2275.0},{"date":"2026-02-09","close":2365.0},{"date":"2026-02-10","close":2345.0},{"date":"2026-02-11","close":2350.0},{"date":"2026-02-12","close":2355.0},{"date":"2026-02-13","close":2360.0},{"date":"2026-02-19","close":2300.0},{"date":"2026-02-20","close":2260.0},{"date":"2026-02-23","close":2240.0},{"date":"2026-02-24","close":2230.0},{"date":"2026-02-25","close":2200.0},{"date":"2026-02-26","close":2175.0},{"date":"2026-02-27","close":2100.0},{"date":"2026-03-03","close":2035.0},{"date":"2026-03-04","close":1848.0},{"date":"2026-03-05","close":1808.0},{"date":"2026-03-06","close":1995.0},{"date":"2026-03-09","close":1902.0},{"date":"2026-03-10","close":1890.0},{"date":"2026-03-11","close":1884.0},{"date":"2026-03-12","close":1868.0},{"date":"2026-03-13","close":1792.0},{"date":"2026-03-16","close":2325.0},{"date":"2026-03-17","close":3020.0},{"date":"2026-03-18","close":2670.0},{"date":"2026-03-19","close":2450.0},{"date":"2026-03-20","close":2450.0},{"date":"2026-03-23","close":2350.0},{"date":"2026-03-24","close":2335.0},{"date":"2026-03-25","close":2430.0},{"date":"2026-03-26","close":2205.0},{"date":"2026-03-27","close":2280.0},{"date":"2026-03-30","close":2210.0},{"date":"2026-03-31","close":2225.0},{"date":"2026-04-01","close":2260.0},{"date":"2026-04-02","close":2080.0},{"date":"2026-04-03","close":2300.0},{"date":"2026-04-06","close":2425.0},{"date":"2026-04-07","close":2300.0},{"date":"2026-04-08","close":2350.0},{"date":"2026-04-09","close":2335.0},{"date":"2026-04-10","close":2390.0},{"date":"2026-04-13","close":2335.0},{"date":"2026-04-14","close":2305.0},{"date":"2026-04-15","close":2395.0},{"date":"2026-04-16","close":2350.0},{"date":"2026-04-17","close":2360.0},{"date":"2026-04-20","close":2320.0},{"date":"2026-04-21","close":2395.0},{"date":"2026-04-22","close":2370.0},{"date":"2026-04-23","close":2365.0},{"date":"2026-04-24","close":2310.0},{"date":"2026-04-27","close":2370.0},{"date":"2026-04-28","close":2370.0},{"date":"2026-04-29","close":2340.0},{"date":"2026-04-30","close":2380.0},{"date":"2026-05-04","close":2340.0},{"date":"2026-05-06","close":2310.0},{"date":"2026-05-07","close":2310.0},{"date":"2026-05-08","close":2230.0},{"date":"2026-05-11","close":2175.0},{"date":"2026-05-12","close":2085.0},{"date":"2026-05-13","close":2140.0},{"date":"2026-05-14","close":2090.0},{"date":"2026-05-15","close":1999.0},{"date":"2026-05-18","close":1993.0},{"date":"2026-05-19","close":1993.0},{"date":"2026-05-20","close":1895.0},{"date":"2026-05-21","close":1952.0},{"date":"2026-05-22","close":1933.0},{"date":"2026-05-26","close":1990.0},{"date":"2026-05-27","close":1808.0},{"date":"2026-05-28","close":2075.0},{"date":"2026-05-29","close":1989.0},{"date":"2026-06-01","close":1963.0},{"date":"2026-06-02","close":1973.0},{"date":"2026-06-04","close":1974.0},{"date":"2026-06-05","close":1901.0},{"date":"2026-06-08","close":1809.0},{"date":"2026-06-09","close":1888.0},{"date":"2026-06-10","close":1841.0},{"date":"2026-06-11","close":1798.0},{"date":"2026-06-12","close":1807.0},{"date":"2026-06-15","close":1775.0},{"date":"2026-06-16","close":1818.0},{"date":"2026-06-17","close":1781.0},{"date":"2026-06-18","close":1770.0},{"date":"2026-06-19","close":1709.0},{"date":"2026-06-22","close":1641.0},{"date":"2026-06-23","close":1687.0},{"date":"2026-06-24","close":1730.0},{"date":"2026-06-25","close":1713.0},{"date":"2026-06-26","close":1691.0},{"date":"2026-06-29","close":1733.0},{"date":"2026-06-30","close":1760.0},{"date":"2026-07-01","close":1772.0},{"date":"2026-07-02","close":1829.0},{"date":"2026-07-03","close":1823.0},{"date":"2026-07-06","close":1820.0},{"date":"2026-07-07","close":1771.0},{"date":"2026-07-08","close":1780.0},{"date":"2026-07-09","close":1745.0},{"date":"2026-07-10","close":1784.0},{"date":"2026-07-13","close":1766.0},{"date":"2026-07-14","close":1733.0},{"date":"2026-07-15","close":1750.0},{"date":"2026-07-16","close":1762.0},{"date":"2026-07-20","close":1804.0},{"date":"2026-07-21","close":1850.0},{"date":"2026-07-22","close":2010.0},{"date":"2026-07-23","close":2250.0},{"date":"2026-07-24","close":2095.0},{"date":"2026-07-27","close":1933.0},{"date":"2026-07-28","close":1800.0},{"date":"2026-07-29","close":1815.0},{"date":"2026-07-30","close":1707.0},{"date":"2026-07-31","close":1727.0},{"date":"2026-08-03","close":1739.0},{"date":"2026-08-04","close":1787.0},{"date":"2026-08-05","close":1874.0},{"date":"2026-08-06","close":1913.0},{"date":"2026-08-07","close":1901.0},{"date":"2026-08-10","close":1972.0},{"date":"2026-08-11","close":1952.0},{"date":"2026-08-12","close":1952.0},{"date":"2026-08-13","close":1991.0},{"date":"2026-08-14","close":2220.0},{"date":"2026-08-18","close":2010.0},{"date":"2026-08-19","close":2010.0},{"date":"2026-08-20","close":2000.0},{"date":"2026-08-21","close":1972.0},{"date":"2026-08-24","close":1995.0},{"date":"2026-08-25","close":2005.0},{"date":"2026-08-26","close":1954.0},{"date":"2026-08-27","close":1950.0},{"date":"2026-08-28","close":1986.0},{"date":"2026-08-31","close":2000.0},{"date":"2026-09-01","close":2020.0},{"date":"2026-09-02","close":1982.0},{"date":"2026-09-03","close":1940.0},{"date":"2026-09-04","close":1973.0},{"date":"2026-09-07","close":1988.0},{"date":"2026-09-08","close":1981.0},{"date":"2026-09-09","close":1999.0},{"date":"2026-09-10","close":1990.0},{"date":"2026-09-11","close":1993.0},{"date":"2026-09-14","close":2020.0},{"date":"2026-09-15","close":2045.0},{"date":"2026-09-16","close":2040.0},{"date":"2026-09-17","close":2140.0},{"date":"2026-09-18","close":2155.0},{"date":"2026-09-21","close":2125.0},{"date":"2026-09-22","close":2080.0},{"date":"2026-09-23","close":2075.0},{"date":"2026-09-28","close":2075.0},{"date":"2026-09-29","close":2005.0},{"date":"2026-09-30","close":2105.0},{"date":"2026-10-01","close":2110.0},{"date":"2026-10-02","close":2200.0},{"date":"2026-10-06","close":2025.0},{"date":"2026-10-07","close":2055.0},{"date":"2026-10-08","close":2050.0},{"date":"2026-10-12","close":2050.0},{"date":"2026-10-13","close":2090.0},{"date":"2026-10-14","close":2075.0},{"date":"2026-10-15","close":2075.0},{"date":"2026-10-16","close":2130.0},{"date":"2026-10-19","close":2055.0},{"date":"2026-10-20","close":2165.0},{"date":"2026-10-21","close":2005.0},{"date":"2026-10-22","close":2160.0},{"date":"2026-10-23","close":2060.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-112.0,"foreign_net":112.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-261.0,"foreign_net":1720.0,"institution_net":-1459.0},{"date":"2026-10-20","retail_net":-1424.0,"foreign_net":-35.0,"institution_net":1459.0},{"date":"2026-10-19","retail_net":1951.0,"foreign_net":-1951.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-664.0,"foreign_net":664.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":1084.0,"foreign_net":-1084.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":86.0,"foreign_net":-86.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-228.0,"foreign_net":228.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":295.0,"foreign_net":-295.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-3899.0,"foreign_net":3899.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-491.0,"foreign_net":491.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":3149.0,"foreign_net":-3149.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":575.0,"foreign_net":-575.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":823.0,"foreign_net":-823.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":16.0,"foreign_net":-16.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":622.0,"foreign_net":-136.0,"institution_net":-486.0},{"date":"2026-09-28","retail_net":-161.0,"foreign_net":161.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":346.0,"foreign_net":-231.0,"institution_net":-115.0},{"date":"2026-09-22","retail_net":689.0,"foreign_net":-672.0,"institution_net":-17.0},{"date":"2026-09-21","retail_net":-1582.0,"foreign_net":964.0,"institution_net":618.0},{"date":"2026-09-18","retail_net":5384.0,"foreign_net":-5384.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-4388.0,"foreign_net":4388.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":146.0,"foreign_net":-146.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":399.0,"foreign_net":-399.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-1125.0,"foreign_net":1125.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-7029.0,"foreign_net":7029.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":1803.0,"foreign_net":-1803.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-280.0,"foreign_net":280.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":364.0,"foreign_net":-364.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-344.0,"foreign_net":344.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-112.0,"foreign_net":112.0,"institution_net":0},"d3":{"retail_net":-1797.0,"foreign_net":1797.0,"institution_net":0.0},"d7":{"retail_net":660.0,"foreign_net":-660.0,"institution_net":0.0},"d14":{"retail_net":884.0,"foreign_net":-884.0,"institution_net":0.0},"d30":{"retail_net":-4256.0,"foreign_net":4256.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 510.00, 기관 순매수 0.00. 30일 누적: 외국인 4256.00, 기관 0.00.","foreign_flow":510.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0.0},"insider_trades":[],"price_analysis":{"current":2065.0,"low_30d":1910.0,"support":1949.0,"high_30d":2300.0,"change_1d":-4.4,"change_7d":0.2,"change_30d":4.0,"resistance":2261.0,"position_in_range":40.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.34,"per":null,"quarter":"2024-Q2"},{"pbr":1.6,"per":26.34,"quarter":"2024-Q3"},{"pbr":1.37,"per":4.9,"quarter":"2024-Q4"},{"pbr":1.41,"per":5.05,"quarter":"2025-Q1"},{"pbr":2.27,"per":36.32,"quarter":"2025-Q2"},{"pbr":1.71,"per":36.63,"quarter":"2025-Q3"},{"pbr":1.49,"per":null,"quarter":"2025-Q4"},{"pbr":1.33,"per":null,"quarter":"2026-Q1"},{"pbr":1.06,"per":null,"quarter":"2026-Q2"},{"pbr":1.1,"per":null,"quarter":"현재"}],"timeline":[{"close":3830.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2715.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2350.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2365.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3835.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2945.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2520.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2225.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1760.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.62,"pbr_5y_low":1.06,"per_5y_avg":219.75,"per_5y_low":4.9,"current_pbr":1.1,"current_per":null,"pbr_5y_high":2.34,"per_5y_high":1209.24,"pbr_5y_median":1.49,"per_5y_median":31.33,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"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":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"SPECIALTY CHEMICALS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +1.8%"},"momentum":{"grade":"D","reason":"RSI 53"},"valuation":{"grade":"C","reason":"적자 (EPS -24, PBR 1.10x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.3%"},"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":-1.18,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.28,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.23,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.09,"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":21.6,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-3.01,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-2.24,"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":2.34,"per":null,"close":3830.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.6,"per":26.34,"close":2715.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.37,"per":4.9,"close":2350.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.41,"per":5.05,"close":2365.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.27,"per":36.32,"close":3835.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.71,"per":36.63,"close":2945.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.49,"per":null,"close":2520.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.33,"per":1209.24,"close":2225.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.06,"per":null,"close":1760.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.1배"},{"label":"ROE","value":"-1.3%"}],"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":-24.0,"pbr":null,"per":null,"roa":-0.01181638923464223,"roe":-0.0128496200721852,"revenue":2937276101.0,"market_cap":null,"net_income":-218681098.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.21595673242431765,"total_assets":18506592298.0,"total_equity":17018487455.0,"profit_margin":-0.07445030377823511,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-261456015.0,"operating_margin":-0.0890130876395947},{"eps":-18.87,"pbr":1.22,"per":null,"roa":-0.009290084040798998,"roe":-0.009918081178723854,"revenue":2884747713.0,"market_cap":21200000000.0,"net_income":-170959637.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.22758454163648384,"total_assets":18402377874.0,"total_equity":17237168553.0,"profit_margin":-0.059263288858702357,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-198855718.0,"operating_margin":-0.06893348666292885},{"eps":-28.54,"pbr":null,"per":null,"roa":-0.013969706573339827,"roe":-0.01485316342905446,"revenue":3438229045.0,"market_cap":null,"net_income":-258565773.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.26699896312463384,"total_assets":18509033933.0,"total_equity":17408128190.0,"profit_margin":-0.07520318443473564,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-278472278.0,"operating_margin":-0.08099293978246293},{"eps":37.66,"pbr":null,"per":null,"roa":0.017959328088993295,"roe":0.019248987544355566,"revenue":4454508152.0,"market_cap":null,"net_income":341172585.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.30593234617566817,"total_assets":18996957086.0,"total_equity":17724183374.0,"profit_margin":0.07659040535077238,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":325528852.0,"operating_margin":0.07307851751350886},{"eps":11.59,"pbr":null,"per":null,"roa":0.005697353213257363,"roe":0.006039806755826089,"revenue":3643597952.0,"market_cap":null,"net_income":104990026.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.29477130549226965,"total_assets":18427859757.0,"total_equity":17383010789.0,"profit_margin":0.028814931664557043,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":86210130.0,"operating_margin":0.023660714254348115},{"eps":-42.32,"pbr":null,"per":null,"roa":-0.020979434369624433,"roe":-0.022190671041503483,"revenue":2158009761.0,"market_cap":null,"net_income":-383410875.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1971209026426642,"total_assets":18275558256.0,"total_equity":17278020763.0,"profit_margin":-0.1776687399330072,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-476118366.0,"operating_margin":-0.22062845803782255},{"eps":73.46,"pbr":null,"per":null,"roa":0.03529704636678961,"roe":0.03767902725213946,"revenue":4397459744.0,"market_cap":null,"net_income":665465564.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2803431118800027,"total_assets":18853293193.0,"total_equity":17661431638.0,"profit_margin":0.15132954085775935,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":359861011.0,"operating_margin":0.08183383861353206},{"eps":62.85,"pbr":null,"per":null,"roa":0.028914562826174817,"roe":0.032693467631648584,"revenue":5252247877.0,"market_cap":null,"net_income":569368518.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.33887599132442847,"total_assets":19691410222.0,"total_equity":17415360292.0,"profit_margin":0.10840473095211459,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":502198593.0,"operating_margin":0.09561593526443535},{"eps":374.62,"pbr":null,"per":null,"roa":0.17032061044842114,"roe":0.20142098019586058,"revenue":5214068191.0,"market_cap":null,"net_income":3393592676.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2959238075680165,"total_assets":19924732932.0,"total_equity":16848258174.0,"profit_margin":0.6508531441644124,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":176490127.0,"operating_margin":0.0338488336812778},{"eps":-31.16,"pbr":null,"per":null,"roa":-0.015635504261528398,"roe":-0.031235899036400953,"revenue":4409065274.0,"market_cap":null,"net_income":-282290999.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.33943814323307747,"total_assets":18054486397.0,"total_equity":9037389917.0,"profit_margin":-0.06402513491116893,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":119712527.0,"operating_margin":0.027151452645969604},{"eps":-303.25,"pbr":null,"per":null,"roa":-0.15517162076155205,"roe":-0.4416811816755317,"revenue":5083672723.0,"market_cap":null,"net_income":-2747107183.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3347786552623836,"total_assets":17703670101.0,"total_equity":6219660916.0,"profit_margin":-0.5403784493386633,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":284961181.0,"operating_margin":0.05605419477747919},{"eps":-82.0,"pbr":null,"per":null,"roa":-0.032743146945182024,"roe":-0.07031570063905725,"revenue":4435104668.0,"market_cap":null,"net_income":-590545967.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.31334428317487456,"total_assets":18035711961.0,"total_equity":8398493674.0,"profit_margin":-0.1331526561843929,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-234901725.0,"operating_margin":-0.05296418970556751}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":103.06,"per":26.34,"date":"2024-09","close":2715.0,"source":"reported"},{"eps":103.06,"per":21.93,"date":"2024-10","close":2260.0,"source":"reported"},{"eps":103.06,"per":25.23,"date":"2024-11","close":2600.0,"source":"reported"},{"eps":479.77,"per":4.9,"date":"2024-12","close":2350.0,"source":"reported"},{"eps":479.77,"per":5.24,"date":"2025-01","close":2515.0,"source":"reported"},{"eps":479.77,"per":5.69,"date":"2025-02","close":2730.0,"source":"reported"},{"eps":468.61,"per":5.05,"date":"2025-03","close":2365.0,"source":"reported"},{"eps":468.61,"per":4.99,"date":"2025-04","close":2340.0,"source":"reported"},{"eps":468.61,"per":5.12,"date":"2025-05","close":2400.0,"source":"reported"},{"eps":105.58,"per":36.32,"date":"2025-06","close":3835.0,"source":"reported"},{"eps":105.58,"per":33.24,"date":"2025-07","close":3510.0,"source":"reported"},{"eps":105.58,"per":26.9,"date":"2025-08","close":2840.0,"source":"reported"},{"eps":80.39,"per":36.63,"date":"2025-09","close":2945.0,"source":"reported"},{"eps":80.39,"per":35.51,"date":"2025-10","close":2855.0,"source":"reported"},{"eps":80.39,"per":34.46,"date":"2025-11","close":2770.0,"source":"reported"},{"eps":1.84,"per":null,"date":"2026-03","close":2225.0,"source":"reported"},{"eps":1.84,"per":null,"date":"2026-04","close":2380.0,"source":"reported"},{"eps":1.84,"per":null,"date":"2026-05","close":1989.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"전진바이오팜","phase":"above-fold","symbol_resolved":true}