{"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":"2026-10-23T09:53:27.510513+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-15.3,"direction":"higher_better","percentile":33},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-155.1,"direction":"higher_better","percentile":8}],"summary":"매출 -15.3%","percentile":20},"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":44.2,"direction":null,"percentile":44},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-4.9,"direction":"higher_better","percentile":41}],"summary":"RSI 44","percentile":38},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -134원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -134, PBR 0.32x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-49.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -2.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.35,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.05,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.4,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.07,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.3x, 순차입금비율 0.1x","percentile":54}},"signals":[],"summary":"넵튠(217270)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 1025.11억. 현재가 2,245원, 전일 대비 -2.2%, 30일 -4.9%. ROE -2.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.85만, 기관 순매도 873.00.","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":-36.276463060837614,"grade":"D","trend":"하락","atr_14":152.14285714285714,"rsi_14":44.1860465116279,"sma_20":2384.25,"sma_60":2428.6666666666665,"comment":"하락 추세, RSI 44","analysis":"RSI(14) 44.2로 중립 구간입니다. MACD(-36.28)가 시그널선(-26.19)을 하회합니다(데드크로스). 현재가가 SMA20(2384)과 SMA60(2429) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2272~2497 (현재 위치 -12%).","bb_lower":2271.854492972361,"bb_upper":2496.645507027639,"macd_signal":-26.192025126013423},"change_pct":-2.18,"chart_data":[{"date":"2024-10-23","open":5400,"high":5400,"low":5270,"close":5310,"volume":10498,"rsi_14":20.51,"sma_20":5517.5,"sma_60":5620.58,"sma_120":5816.71},{"date":"2024-10-24","open":5290,"high":5350,"low":5210,"close":5230,"volume":16279,"rsi_14":22.86,"sma_20":5507.5,"sma_60":5611.75,"sma_120":5809.62},{"date":"2024-10-25","open":5250,"high":5250,"low":5050,"close":5100,"volume":22181,"rsi_14":18.29,"sma_20":5480.5,"sma_60":5600.08,"sma_120":5801.54},{"date":"2024-10-28","open":5100,"high":5160,"low":5050,"close":5130,"volume":12160,"rsi_14":19.28,"sma_20":5459.0,"sma_60":5588.58,"sma_120":5793.79},{"date":"2024-10-29","open":5130,"high":5260,"low":5130,"close":5210,"volume":14888,"rsi_14":27.59,"sma_20":5437.0,"sma_60":5577.92,"sma_120":5786.71},{"date":"2024-10-30","open":5210,"high":5330,"low":5180,"close":5180,"volume":27869,"rsi_14":28.24,"sma_20":5406.0,"sma_60":5566.75,"sma_120":5779.04},{"date":"2024-10-31","open":5180,"high":5260,"low":5060,"close":5170,"volume":19094,"rsi_14":32.0,"sma_20":5376.0,"sma_60":5558.25,"sma_120":5770.88},{"date":"2024-11-01","open":5170,"high":5260,"low":5070,"close":5170,"volume":8308,"rsi_14":31.08,"sma_20":5354.0,"sma_60":5550.08,"sma_120":5762.88},{"date":"2024-11-04","open":5170,"high":5230,"low":5100,"close":5120,"volume":44173,"rsi_14":25.33,"sma_20":5329.0,"sma_60":5537.42,"sma_120":5754.46},{"date":"2024-11-05","open":5070,"high":5340,"low":5070,"close":5210,"volume":48377,"rsi_14":35.9,"sma_20":5307.5,"sma_60":5528.42,"sma_120":5745.46},{"date":"2024-11-06","open":5160,"high":5290,"low":5010,"close":5090,"volume":90992,"rsi_14":35.9,"sma_20":5282.0,"sma_60":5532.33,"sma_120":5735.71},{"date":"2024-11-07","open":5090,"high":5160,"low":4980,"close":5050,"volume":35414,"rsi_14":34.15,"sma_20":5257.0,"sma_60":5532.67,"sma_120":5727.38},{"date":"2024-11-08","open":5140,"high":5760,"low":5070,"close":5680,"volume":638419,"rsi_14":60.58,"sma_20":5269.0,"sma_60":5539.33,"sma_120":5724.46},{"date":"2024-11-11","open":5570,"high":5680,"low":5350,"close":5410,"volume":139844,"rsi_14":51.87,"sma_20":5267.0,"sma_60":5541.17,"sma_120":5719.04},{"date":"2024-11-12","open":5410,"high":5580,"low":5090,"close":5130,"volume":102477,"rsi_14":45.11,"sma_20":5249.0,"sma_60":5538.33,"sma_120":5711.38},{"date":"2024-11-13","open":5190,"high":5230,"low":5050,"close":5140,"volume":69737,"rsi_14":47.46,"sma_20":5234.5,"sma_60":5534.0,"sma_120":5704.12},{"date":"2024-11-14","open":5120,"high":5200,"low":5040,"close":5120,"volume":48372,"rsi_14":50.6,"sma_20":5225.0,"sma_60":5529.83,"sma_120":5696.62},{"date":"2024-11-15","open":5070,"high":5230,"low":4985,"close":5210,"volume":57711,"rsi_14":52.33,"sma_20":5220.0,"sma_60":5520.67,"sma_120":5689.54},{"date":"2024-11-18","open":5310,"high":5450,"low":5290,"close":5320,"volume":74098,"rsi_14":53.14,"sma_20":5216.5,"sma_60":5514.33,"sma_120":5682.62},{"date":"2024-11-19","open":5320,"high":5600,"low":5280,"close":5390,"volume":159338,"rsi_14":55.87,"sma_20":5218.5,"sma_60":5508.33,"sma_120":5677.12},{"date":"2024-11-20","open":5410,"high":5480,"low":5350,"close":5410,"volume":53752,"rsi_14":56.67,"sma_20":5223.5,"sma_60":5502.5,"sma_120":5671.79},{"date":"2024-11-21","open":5500,"high":5500,"low":5240,"close":5330,"volume":57520,"rsi_14":54.26,"sma_20":5228.5,"sma_60":5495.67,"sma_120":5666.21},{"date":"2024-11-22","open":5330,"high":5350,"low":5240,"close":5290,"volume":32872,"rsi_14":54.55,"sma_20":5238.0,"sma_60":5488.0,"sma_120":5660.88},{"date":"2024-11-25","open":5220,"high":5330,"low":5220,"close":5240,"volume":48618,"rsi_14":50.82,"sma_20":5243.5,"sma_60":5480.33,"sma_120":5655.12},{"date":"2024-11-26","open":5240,"high":5380,"low":5210,"close":5350,"volume":62894,"rsi_14":57.14,"sma_20":5250.5,"sma_60":5475.67,"sma_120":5650.12},{"date":"2024-11-27","open":5390,"high":5430,"low":5260,"close":5370,"volume":56157,"rsi_14":58.89,"sma_20":5260.0,"sma_60":5468.83,"sma_120":5646.71},{"date":"2024-11-28","open":5370,"high":5410,"low":5320,"close":5400,"volume":27588,"rsi_14":38.33,"sma_20":5271.5,"sma_60":5463.17,"sma_120":5642.71},{"date":"2024-11-29","open":5400,"high":5430,"low":5270,"close":5380,"volume":67300,"rsi_14":48.42,"sma_20":5282.0,"sma_60":5457.67,"sma_120":5638.79},{"date":"2024-12-02","open":5390,"high":5590,"low":5320,"close":5480,"volume":99253,"rsi_14":72.73,"sma_20":5300.0,"sma_60":5447.17,"sma_120":5636.12},{"date":"2024-12-03","open":5580,"high":5670,"low":5450,"close":5490,"volume":91355,"rsi_14":72.73,"sma_20":5314.0,"sma_60":5438.33,"sma_120":5630.46},{"date":"2024-12-04","open":5280,"high":5600,"low":5280,"close":5570,"volume":102304,"rsi_14":77.11,"sma_20":5338.0,"sma_60":5428.5,"sma_120":5626.71},{"date":"2024-12-05","open":5530,"high":5530,"low":5150,"close":5320,"volume":155025,"rsi_14":55.56,"sma_20":5351.5,"sma_60":5419.67,"sma_120":5620.79},{"date":"2024-12-06","open":5320,"high":5360,"low":5150,"close":5290,"volume":137031,"rsi_14":48.35,"sma_20":5332.0,"sma_60":5408.33,"sma_120":5615.46},{"date":"2024-12-09","open":5200,"high":5200,"low":4930,"close":4990,"volume":150565,"rsi_14":32.46,"sma_20":5311.0,"sma_60":5394.67,"sma_120":5607.54},{"date":"2024-12-10","open":5000,"high":5190,"low":5000,"close":5190,"volume":55265,"rsi_14":41.67,"sma_20":5314.0,"sma_60":5385.33,"sma_120":5602.88},{"date":"2024-12-11","open":5190,"high":5260,"low":5120,"close":5240,"volume":74615,"rsi_14":46.51,"sma_20":5319.0,"sma_60":5380.5,"sma_120":5598.62},{"date":"2024-12-12","open":5400,"high":5430,"low":5230,"close":5360,"volume":93755,"rsi_14":52.55,"sma_20":5331.0,"sma_60":5377.83,"sma_120":5596.46},{"date":"2024-12-13","open":5360,"high":5580,"low":5310,"close":5450,"volume":270937,"rsi_14":57.45,"sma_20":5343.0,"sma_60":5373.0,"sma_120":5595.54},{"date":"2024-12-16","open":5490,"high":5500,"low":5260,"close":5320,"volume":145812,"rsi_14":48.95,"sma_20":5343.0,"sma_60":5365.83,"sma_120":5593.38},{"date":"2024-12-17","open":5370,"high":5390,"low":5230,"close":5280,"volume":74570,"rsi_14":46.9,"sma_20":5337.5,"sma_60":5360.67,"sma_120":5590.54},{"date":"2024-12-18","open":5280,"high":5320,"low":5100,"close":5270,"volume":109592,"rsi_14":45.45,"sma_20":5330.5,"sma_60":5357.17,"sma_120":5587.79},{"date":"2024-12-19","open":5190,"high":5190,"low":5050,"close":5180,"volume":78418,"rsi_14":43.33,"sma_20":5323.0,"sma_60":5353.0,"sma_120":5584.21},{"date":"2024-12-20","open":5240,"high":5240,"low":4865,"close":4960,"volume":541041,"rsi_14":33.95,"sma_20":5306.5,"sma_60":5341.67,"sma_120":5575.79},{"date":"2024-12-23","open":5070,"high":5070,"low":4895,"close":4930,"volume":109174,"rsi_14":32.93,"sma_20":5291.0,"sma_60":5331.17,"sma_120":5566.62},{"date":"2024-12-24","open":4975,"high":4975,"low":4850,"close":4960,"volume":109247,"rsi_14":30.82,"sma_20":5271.5,"sma_60":5319.67,"sma_120":5557.71},{"date":"2024-12-26","open":5270,"high":6260,"low":5010,"close":5670,"volume":7368743,"rsi_14":58.54,"sma_20":5286.5,"sma_60":5317.5,"sma_120":5554.79},{"date":"2024-12-27","open":5540,"high":5850,"low":5300,"close":5500,"volume":949528,"rsi_14":54.79,"sma_20":5291.5,"sma_60":5313.0,"sma_120":5551.04},{"date":"2024-12-30","open":5450,"high":5500,"low":5350,"close":5440,"volume":338336,"rsi_14":61.54,"sma_20":5294.5,"sma_60":5310.17,"sma_120":5545.79},{"date":"2025-01-02","open":5410,"high":5470,"low":5320,"close":5400,"volume":246229,"rsi_14":55.87,"sma_20":5290.5,"sma_60":5306.5,"sma_120":5541.12},{"date":"2025-01-03","open":5400,"high":5600,"low":5350,"close":5580,"volume":342958,"rsi_14":58.85,"sma_20":5295.0,"sma_60":5305.5,"sma_120":5537.54},{"date":"2025-01-06","open":5600,"high":5690,"low":5490,"close":5680,"volume":192189,"rsi_14":58.42,"sma_20":5300.5,"sma_60":5306.83,"sma_120":5531.12},{"date":"2025-01-07","open":5680,"high":5690,"low":5500,"close":5520,"volume":210386,"rsi_14":51.78,"sma_20":5310.5,"sma_60":5306.33,"sma_120":5523.71},{"date":"2025-01-08","open":5470,"high":5580,"low":5380,"close":5500,"volume":150895,"rsi_14":54.84,"sma_20":5321.0,"sma_60":5307.33,"sma_120":5514.79},{"date":"2025-01-09","open":5580,"high":5580,"low":5410,"close":5450,"volume":71286,"rsi_14":54.55,"sma_20":5344.0,"sma_60":5307.33,"sma_120":5507.71},{"date":"2025-01-10","open":5450,"high":5520,"low":5420,"close":5500,"volume":49648,"rsi_14":56.02,"sma_20":5359.5,"sma_60":5307.5,"sma_120":5502.29},{"date":"2025-01-13","open":5480,"high":5560,"low":5430,"close":5550,"volume":81892,"rsi_14":59.89,"sma_20":5375.0,"sma_60":5309.5,"sma_120":5494.29},{"date":"2025-01-14","open":5510,"high":5710,"low":5500,"close":5670,"volume":180249,"rsi_14":70.06,"sma_20":5390.5,"sma_60":5315.5,"sma_120":5489.88},{"date":"2025-01-15","open":5660,"high":5920,"low":5610,"close":5880,"volume":240050,"rsi_14":74.36,"sma_20":5412.0,"sma_60":5325.0,"sma_120":5486.96},{"date":"2025-01-16","open":5830,"high":5890,"low":5760,"close":5870,"volume":73965,"rsi_14":73.58,"sma_20":5439.5,"sma_60":5333.0,"sma_120":5485.96},{"date":"2025-01-17","open":5870,"high":5880,"low":5710,"close":5870,"volume":91057,"rsi_14":58.2,"sma_20":5469.0,"sma_60":5341.67,"sma_120":5484.88},{"date":"2025-01-20","open":5870,"high":5950,"low":5770,"close":5870,"volume":89965,"rsi_14":67.62,"sma_20":5499.0,"sma_60":5351.0,"sma_120":5485.79},{"date":"2025-01-21","open":5870,"high":5970,"low":5670,"close":5770,"volume":131508,"rsi_14":65.14,"sma_20":5528.5,"sma_60":5360.0,"sma_120":5485.88},{"date":"2025-01-22","open":5840,"high":5840,"low":5570,"close":5710,"volume":113679,"rsi_14":63.96,"sma_20":5566.0,"sma_60":5370.17,"sma_120":5485.12},{"date":"2025-01-23","open":5710,"high":5750,"low":5640,"close":5680,"volume":54669,"rsi_14":55.21,"sma_20":5603.5,"sma_60":5379.33,"sma_120":5483.96},{"date":"2025-01-24","open":5700,"high":5770,"low":5630,"close":5670,"volume":92649,"rsi_14":49.43,"sma_20":5639.0,"sma_60":5387.0,"sma_120":5482.46},{"date":"2025-01-31","open":5670,"high":5790,"low":5580,"close":5660,"volume":151510,"rsi_14":59.72,"sma_20":5638.5,"sma_60":5395.0,"sma_120":5480.88},{"date":"2025-02-03","open":5660,"high":5660,"low":5370,"close":5530,"volume":126861,"rsi_14":51.81,"sma_20":5640.0,"sma_60":5401.0,"sma_120":5479.62},{"date":"2025-02-04","open":5520,"high":5620,"low":5520,"close":5560,"volume":44063,"rsi_14":56.79,"sma_20":5646.0,"sma_60":5407.5,"sma_120":5478.79},{"date":"2025-02-05","open":5560,"high":5880,"low":5550,"close":5660,"volume":291482,"rsi_14":59.3,"sma_20":5659.0,"sma_60":5416.5,"sma_120":5476.96},{"date":"2025-02-06","open":5770,"high":5910,"low":5720,"close":5800,"volume":239541,"rsi_14":63.16,"sma_20":5670.0,"sma_60":5426.33,"sma_120":5477.38},{"date":"2025-02-07","open":5800,"high":5800,"low":5570,"close":5650,"volume":140246,"rsi_14":48.98,"sma_20":5668.5,"sma_60":5435.67,"sma_120":5484.0},{"date":"2025-02-10","open":5610,"high":5820,"low":5570,"close":5680,"volume":99669,"rsi_14":37.5,"sma_20":5676.5,"sma_60":5446.17,"sma_120":5489.42},{"date":"2025-02-11","open":5620,"high":5960,"low":5620,"close":5860,"volume":261082,"rsi_14":49.48,"sma_20":5694.5,"sma_60":5449.17,"sma_120":5494.25},{"date":"2025-02-12","open":5990,"high":6120,"low":5780,"close":5920,"volume":314476,"rsi_14":52.43,"sma_20":5718.0,"sma_60":5457.67,"sma_120":5499.42},{"date":"2025-02-13","open":6000,"high":6020,"low":5820,"close":5940,"volume":172688,"rsi_14":53.33,"sma_20":5740.0,"sma_60":5471.17,"sma_120":5504.75},{"date":"2025-02-14","open":5990,"high":6350,"low":5880,"close":6230,"volume":416429,"rsi_14":68.55,"sma_20":5774.0,"sma_60":5489.33,"sma_120":5511.67},{"date":"2025-02-17","open":6270,"high":6450,"low":6190,"close":6330,"volume":235196,"rsi_14":74.22,"sma_20":5807.0,"sma_60":5509.5,"sma_120":5519.67},{"date":"2025-02-18","open":6370,"high":6670,"low":6280,"close":6570,"volume":325610,"rsi_14":79.87,"sma_20":5841.5,"sma_60":5532.17,"sma_120":5526.42},{"date":"2025-02-19","open":6570,"high":6610,"low":6370,"close":6470,"volume":207458,"rsi_14":75.32,"sma_20":5871.5,"sma_60":5551.33,"sma_120":5532.83},{"date":"2025-02-20","open":6470,"high":6790,"low":6390,"close":6400,"volume":236493,"rsi_14":72.56,"sma_20":5898.0,"sma_60":5568.17,"sma_120":5538.25},{"date":"2025-02-21","open":6360,"high":6390,"low":6240,"close":6270,"volume":100018,"rsi_14":72.56,"sma_20":5918.0,"sma_60":5582.5,"sma_120":5542.5},{"date":"2025-02-24","open":6350,"high":6460,"low":6200,"close":6410,"volume":103119,"rsi_14":74.29,"sma_20":5950.0,"sma_60":5600.5,"sma_120":5548.08},{"date":"2025-02-25","open":6420,"high":6680,"low":6340,"close":6620,"volume":146700,"rsi_14":75.81,"sma_20":5995.5,"sma_60":5622.67,"sma_120":5555.33},{"date":"2025-02-26","open":6560,"high":7450,"low":6510,"close":7100,"volume":458600,"rsi_14":79.55,"sma_20":6066.5,"sma_60":5653.67,"sma_120":5567.0},{"date":"2025-02-27","open":7100,"high":7580,"low":7050,"close":7320,"volume":398642,"rsi_14":86.78,"sma_20":6149.0,"sma_60":5686.5,"sma_120":5581.08},{"date":"2025-02-28","open":7150,"high":7680,"low":6940,"close":7120,"volume":430246,"rsi_14":79.51,"sma_20":6222.0,"sma_60":5715.67,"sma_120":5592.25},{"date":"2025-03-04","open":7050,"high":7070,"low":6650,"close":7030,"volume":200358,"rsi_14":74.89,"sma_20":6297.0,"sma_60":5742.83,"sma_120":5603.0},{"date":"2025-03-05","open":7040,"high":7300,"low":6970,"close":6990,"volume":118398,"rsi_14":72.96,"sma_20":6368.5,"sma_60":5769.67,"sma_120":5613.67},{"date":"2025-03-06","open":7010,"high":7770,"low":6980,"close":7360,"volume":692569,"rsi_14":76.49,"sma_20":6453.5,"sma_60":5801.0,"sma_120":5624.08},{"date":"2025-03-07","open":7290,"high":7760,"low":7220,"close":7420,"volume":361238,"rsi_14":74.29,"sma_20":6534.5,"sma_60":5833.17,"sma_120":5635.75},{"date":"2025-03-10","open":7400,"high":7480,"low":7090,"close":7140,"volume":158912,"rsi_14":65.4,"sma_20":6609.0,"sma_60":5859.33,"sma_120":5643.92},{"date":"2025-03-11","open":6930,"high":7300,"low":6880,"close":7230,"volume":142858,"rsi_14":63.31,"sma_20":6686.5,"sma_60":5891.17,"sma_120":5655.42},{"date":"2025-03-12","open":7180,"high":7450,"low":7180,"close":7290,"volume":100536,"rsi_14":66.8,"sma_20":6758.0,"sma_60":5924.5,"sma_120":5666.42},{"date":"2025-03-13","open":7300,"high":7850,"low":7210,"close":7710,"volume":307859,"rsi_14":73.48,"sma_20":6847.5,"sma_60":5969.83,"sma_120":5682.25},{"date":"2025-03-14","open":7700,"high":7920,"low":7460,"close":7560,"volume":205348,"rsi_14":72.95,"sma_20":6928.5,"sma_60":6009.33,"sma_120":5697.33},{"date":"2025-03-17","open":7540,"high":7650,"low":7150,"close":7260,"volume":210041,"rsi_14":64.31,"sma_20":6980.0,"sma_60":6043.0,"sma_120":5711.75},{"date":"2025-03-18","open":7340,"high":7360,"low":7000,"close":7350,"volume":175882,"rsi_14":62.81,"sma_20":7031.0,"sma_60":6076.17,"sma_120":5727.0},{"date":"2025-03-19","open":7220,"high":7440,"low":7080,"close":7300,"volume":140808,"rsi_14":54.13,"sma_20":7067.5,"sma_60":6107.0,"sma_120":5740.0},{"date":"2025-03-20","open":7300,"high":7350,"low":6830,"close":6930,"volume":154434,"rsi_14":42.41,"sma_20":7090.5,"sma_60":6133.83,"sma_120":5749.83},{"date":"2025-03-21","open":6980,"high":6980,"low":6670,"close":6940,"volume":126506,"rsi_14":46.22,"sma_20":7117.5,"sma_60":6161.5,"sma_120":5761.08},{"date":"2025-03-24","open":6870,"high":7380,"low":6800,"close":7350,"volume":197123,"rsi_14":55.93,"sma_20":7171.5,"sma_60":6196.17,"sma_120":5776.67},{"date":"2025-03-25","open":7420,"high":7540,"low":7030,"close":7260,"volume":87540,"rsi_14":54.91,"sma_20":7214.0,"sma_60":6230.83,"sma_120":5791.92},{"date":"2025-03-26","open":7260,"high":7260,"low":6970,"close":7150,"volume":136252,"rsi_14":45.78,"sma_20":7240.5,"sma_60":6267.33,"sma_120":5804.5},{"date":"2025-03-27","open":7070,"high":7340,"low":6840,"close":7340,"volume":120374,"rsi_14":48.47,"sma_20":7252.5,"sma_60":6307.5,"sma_120":5819.33},{"date":"2025-03-28","open":7340,"high":7360,"low":7150,"close":7230,"volume":66714,"rsi_14":51.84,"sma_20":7248.0,"sma_60":6345.33,"sma_120":5832.5},{"date":"2025-03-31","open":7100,"high":7150,"low":6820,"close":6980,"volume":83814,"rsi_14":45.21,"sma_20":7241.0,"sma_60":6367.17,"sma_120":5842.33},{"date":"2025-04-01","open":6850,"high":7180,"low":6850,"close":7060,"volume":182713,"rsi_14":45.63,"sma_20":7242.5,"sma_60":6393.17,"sma_120":5853.08},{"date":"2025-04-02","open":7060,"high":7060,"low":6720,"close":6720,"volume":117398,"rsi_14":30.59,"sma_20":7229.0,"sma_60":6414.5,"sma_120":5862.33},{"date":"2025-04-03","open":6590,"high":6960,"low":6570,"close":6830,"volume":120571,"rsi_14":35.46,"sma_20":7202.5,"sma_60":6438.33,"sma_120":5872.42},{"date":"2025-04-04","open":6710,"high":7050,"low":6690,"close":7050,"volume":108556,"rsi_14":45.68,"sma_20":7184.0,"sma_60":6462.83,"sma_120":5884.17},{"date":"2025-04-07","open":6980,"high":6980,"low":6330,"close":6530,"volume":153933,"rsi_14":35.66,"sma_20":7153.5,"sma_60":6477.0,"sma_120":5891.92},{"date":"2025-04-08","open":6570,"high":6740,"low":6430,"close":6660,"volume":117728,"rsi_14":39.12,"sma_20":7125.0,"sma_60":6496.0,"sma_120":5901.17},{"date":"2025-04-09","open":6560,"high":6690,"low":6180,"close":6320,"volume":125419,"rsi_14":39.52,"sma_20":7076.5,"sma_60":6509.67,"sma_120":5908.5},{"date":"2025-04-10","open":6490,"high":6680,"low":6400,"close":6670,"volume":96711,"rsi_14":45.85,"sma_20":7024.5,"sma_60":6530.0,"sma_120":5918.67},{"date":"2025-04-11","open":6630,"high":7420,"low":6560,"close":7250,"volume":453844,"rsi_14":48.54,"sma_20":7009.0,"sma_60":6559.17,"sma_120":5933.33},{"date":"2025-04-14","open":7390,"high":7600,"low":7130,"close":7380,"volume":253022,"rsi_14":51.73,"sma_20":7015.0,"sma_60":6589.67,"sma_120":5949.58},{"date":"2025-04-15","open":7380,"high":7990,"low":7300,"close":7800,"volume":389021,"rsi_14":58.62,"sma_20":7037.5,"sma_60":6625.17,"sma_120":5970.33},{"date":"2025-04-16","open":7800,"high":8290,"low":7490,"close":7910,"volume":462201,"rsi_14":57.72,"sma_20":7068.0,"sma_60":6659.0,"sma_120":5992.0},{"date":"2025-04-17","open":7950,"high":8930,"low":7950,"close":8300,"volume":1035691,"rsi_14":63.48,"sma_20":7136.5,"sma_60":6699.5,"sma_120":6016.25},{"date":"2025-04-18","open":8280,"high":8550,"low":8220,"close":8320,"volume":248228,"rsi_14":67.91,"sma_20":7205.5,"sma_60":6740.33,"sma_120":6041.0},{"date":"2025-04-21","open":8320,"high":8630,"low":8240,"close":8380,"volume":217882,"rsi_14":67.74,"sma_20":7257.0,"sma_60":6782.17,"sma_120":6066.58},{"date":"2025-04-22","open":8350,"high":8970,"low":7580,"close":8610,"volume":1538119,"rsi_14":76.18,"sma_20":7324.5,"sma_60":6829.5,"sma_120":6094.75},{"date":"2025-04-23","open":8610,"high":8610,"low":7900,"close":8300,"volume":485114,"rsi_14":69.29,"sma_20":7382.0,"sma_60":6872.67,"sma_120":6121.42},{"date":"2025-04-24","open":8300,"high":8520,"low":8000,"close":8370,"volume":143797,"rsi_14":68.03,"sma_20":7433.5,"sma_60":6917.5,"sma_120":6148.42},{"date":"2025-04-25","open":8370,"high":8570,"low":8160,"close":8270,"volume":192551,"rsi_14":76.85,"sma_20":7485.5,"sma_60":6960.83,"sma_120":6173.92},{"date":"2025-04-28","open":8230,"high":8590,"low":8200,"close":8240,"volume":249264,"rsi_14":75.16,"sma_20":7548.5,"sma_60":7003.83,"sma_120":6199.42},{"date":"2025-04-29","open":8240,"high":8840,"low":8210,"close":8700,"volume":799032,"rsi_14":86.5,"sma_20":7630.5,"sma_60":7056.67,"sma_120":6228.83},{"date":"2025-04-30","open":7990,"high":7990,"low":7200,"close":7360,"volume":1610144,"rsi_14":58.12,"sma_20":7662.5,"sma_60":7086.67,"sma_120":6247.08},{"date":"2025-05-02","open":7360,"high":7410,"low":7060,"close":7300,"volume":289641,"rsi_14":50.67,"sma_20":7686.0,"sma_60":7114.0,"sma_120":6265.25},{"date":"2025-05-07","open":7260,"high":7280,"low":6940,"close":7100,"volume":331562,"rsi_14":46.32,"sma_20":7688.5,"sma_60":7135.67,"sma_120":6281.0},{"date":"2025-05-08","open":7130,"high":7150,"low":6820,"close":6900,"volume":304466,"rsi_14":37.43,"sma_20":7707.0,"sma_60":7156.5,"sma_120":6296.08},{"date":"2025-05-09","open":6970,"high":7000,"low":6790,"close":6830,"volume":170163,"rsi_14":34.75,"sma_20":7715.5,"sma_60":7175.67,"sma_120":6310.92},{"date":"2025-05-12","open":6850,"high":6870,"low":6710,"close":6760,"volume":144792,"rsi_14":26.09,"sma_20":7737.5,"sma_60":7190.67,"sma_120":6319.92},{"date":"2025-05-13","open":6770,"high":6880,"low":6570,"close":6640,"volume":164193,"rsi_14":24.7,"sma_20":7736.0,"sma_60":7202.67,"sma_120":6330.17},{"date":"2025-05-14","open":6710,"high":6870,"low":6470,"close":6800,"volume":212463,"rsi_14":26.9,"sma_20":7713.5,"sma_60":7217.0,"sma_120":6344.08},{"date":"2025-05-15","open":6890,"high":6910,"low":6600,"close":6610,"volume":134264,"rsi_14":20.41,"sma_20":7675.0,"sma_60":7223.33,"sma_120":6356.33},{"date":"2025-05-16","open":6650,"high":6690,"low":6490,"close":6510,"volume":145506,"rsi_14":21.77,"sma_20":7610.5,"sma_60":7226.33,"sma_120":6367.92},{"date":"2025-05-19","open":6570,"high":6640,"low":6320,"close":6400,"volume":102550,"rsi_14":19.31,"sma_20":7535.0,"sma_60":7223.5,"sma_120":6377.83},{"date":"2025-05-20","open":6400,"high":6560,"low":6330,"close":6460,"volume":80617,"rsi_14":21.45,"sma_20":7443.0,"sma_60":7223.33,"sma_120":6387.33},{"date":"2025-05-21","open":6410,"high":6770,"low":6400,"close":6730,"volume":140129,"rsi_14":27.86,"sma_20":7363.5,"sma_60":7228.83,"sma_120":6398.5},{"date":"2025-05-22","open":6730,"high":6730,"low":6520,"close":6610,"volume":120899,"rsi_14":15.96,"sma_20":7275.0,"sma_60":7234.5,"sma_120":6408.5},{"date":"2025-05-23","open":6690,"high":6830,"low":6630,"close":6710,"volume":113644,"rsi_14":32.24,"sma_20":7180.0,"sma_60":7239.5,"sma_120":6420.0},{"date":"2025-05-26","open":6700,"high":6710,"low":6530,"close":6590,"volume":120126,"rsi_14":31.22,"sma_20":7094.5,"sma_60":7239.0,"sma_120":6430.83},{"date":"2025-05-27","open":6520,"high":6930,"low":6520,"close":6840,"volume":145582,"rsi_14":43.3,"sma_20":7018.0,"sma_60":7234.67,"sma_120":6444.17},{"date":"2025-05-28","open":6880,"high":7020,"low":6770,"close":6910,"volume":157391,"rsi_14":50.28,"sma_20":6950.0,"sma_60":7227.83,"sma_120":6457.17},{"date":"2025-05-29","open":6960,"high":6960,"low":6840,"close":6930,"volume":74637,"rsi_14":52.84,"sma_20":6884.5,"sma_60":7224.67,"sma_120":6470.17},{"date":"2025-05-30","open":6930,"high":6980,"low":6800,"close":6820,"volume":67506,"rsi_14":51.67,"sma_20":6790.5,"sma_60":7221.17,"sma_120":6482.0},{"date":"2025-06-02","open":6820,"high":7120,"low":6800,"close":6840,"volume":198415,"rsi_14":55.88,"sma_20":6764.5,"sma_60":7218.67,"sma_120":6494.17},{"date":"2025-06-04","open":6850,"high":6960,"low":6800,"close":6850,"volume":98334,"rsi_14":51.61,"sma_20":6742.0,"sma_60":7210.17,"sma_120":6505.58},{"date":"2025-06-05","open":6900,"high":7020,"low":6820,"close":6860,"volume":80197,"rsi_14":59.12,"sma_20":6730.0,"sma_60":7200.83,"sma_120":6517.0},{"date":"2025-06-09","open":6960,"high":7330,"low":6880,"close":7310,"volume":265925,"rsi_14":73.26,"sma_20":6750.5,"sma_60":7203.67,"sma_120":6531.5},{"date":"2025-06-10","open":7300,"high":8500,"low":7260,"close":8150,"volume":1518181,"rsi_14":85.71,"sma_20":6816.5,"sma_60":7219.0,"sma_120":6555.08},{"date":"2025-06-11","open":8130,"high":8290,"low":7990,"close":8290,"volume":207137,"rsi_14":86.17,"sma_20":6893.0,"sma_60":7235.67,"sma_120":6580.08},{"date":"2025-06-12","open":8290,"high":8350,"low":8060,"close":8280,"volume":125846,"rsi_14":84.14,"sma_20":6975.0,"sma_60":7245.17,"sma_120":6607.5},{"date":"2025-06-13","open":8290,"high":8450,"low":8050,"close":8250,"volume":329317,"rsi_14":87.61,"sma_20":7047.5,"sma_60":7256.67,"sma_120":6633.0},{"date":"2025-06-16","open":8230,"high":8650,"low":8160,"close":8420,"volume":331954,"rsi_14":88.0,"sma_20":7138.0,"sma_60":7276.0,"sma_120":6659.5},{"date":"2025-06-17","open":8550,"high":8960,"low":8450,"close":8850,"volume":463200,"rsi_14":94.14,"sma_20":7255.0,"sma_60":7301.0,"sma_120":6688.58},{"date":"2025-06-18","open":8870,"high":9050,"low":8620,"close":8860,"volume":286624,"rsi_14":93.53,"sma_20":7378.0,"sma_60":7327.0,"sma_120":6717.0},{"date":"2025-06-19","open":8970,"high":8970,"low":8600,"close":8720,"volume":197533,"rsi_14":87.87,"sma_20":7491.0,"sma_60":7356.83,"sma_120":6745.33},{"date":"2025-06-20","open":8790,"high":8910,"low":8500,"close":8890,"volume":232952,"rsi_14":88.58,"sma_20":7599.0,"sma_60":7389.33,"sma_120":6775.42},{"date":"2025-06-23","open":8930,"high":9410,"low":8930,"close":9310,"volume":435164,"rsi_14":93.68,"sma_20":7734.0,"sma_60":7422.0,"sma_120":6809.08},{"date":"2025-06-24","open":9350,"high":9460,"low":9080,"close":9230,"volume":380809,"rsi_14":91.07,"sma_20":7860.0,"sma_60":7454.83,"sma_120":6842.83},{"date":"2025-06-25","open":9250,"high":9290,"low":8690,"close":8870,"volume":373807,"rsi_14":80.98,"sma_20":7974.0,"sma_60":7483.5,"sma_120":6875.42},{"date":"2025-06-26","open":8900,"high":8920,"low":8500,"close":8700,"volume":235590,"rsi_14":76.9,"sma_20":8067.0,"sma_60":7506.17,"sma_120":6906.83},{"date":"2025-06-27","open":8610,"high":8990,"low":8250,"close":8580,"volume":585612,"rsi_14":70.55,"sma_20":8150.5,"sma_60":7528.67,"sma_120":6937.0},{"date":"2025-06-30","open":9050,"high":9330,"low":8710,"close":8940,"volume":554423,"rsi_14":65.13,"sma_20":8251.0,"sma_60":7561.33,"sma_120":6964.25},{"date":"2025-07-01","open":9000,"high":9060,"low":8810,"close":8900,"volume":92029,"rsi_14":62.15,"sma_20":8355.0,"sma_60":7592.0,"sma_120":6992.58},{"date":"2025-07-02","open":9070,"high":9090,"low":8520,"close":8550,"volume":146862,"rsi_14":54.74,"sma_20":8440.5,"sma_60":7622.5,"sma_120":7018.5},{"date":"2025-07-03","open":8690,"high":10780,"low":8560,"close":10350,"volume":1714948,"rsi_14":72.73,"sma_20":8615.5,"sma_60":7681.17,"sma_120":7059.75},{"date":"2025-07-04","open":10570,"high":10670,"low":10020,"close":10160,"volume":506164,"rsi_14":68.75,"sma_20":8780.5,"sma_60":7733.0,"sma_120":7097.92},{"date":"2025-07-07","open":9800,"high":9800,"low":8820,"close":8930,"volume":18891783,"rsi_14":50.74,"sma_20":8861.5,"sma_60":7773.0,"sma_120":7125.0},{"date":"2025-07-08","open":9050,"high":9220,"low":8830,"close":9120,"volume":245767,"rsi_14":52.31,"sma_20":8910.0,"sma_60":7814.0,"sma_120":7155.0},{"date":"2025-07-09","open":9180,"high":9380,"low":9040,"close":9260,"volume":166909,"rsi_14":54.8,"sma_20":8958.5,"sma_60":7863.0,"sma_120":7186.33},{"date":"2025-07-10","open":8990,"high":9110,"low":8820,"close":9010,"volume":207905,"rsi_14":51.05,"sma_20":8995.0,"sma_60":7902.0,"sma_120":7216.0},{"date":"2025-07-11","open":8980,"high":9040,"low":8610,"close":8630,"volume":196991,"rsi_14":43.99,"sma_20":9014.0,"sma_60":7925.0,"sma_120":7242.08},{"date":"2025-07-14","open":8220,"high":8340,"low":7950,"close":8160,"volume":249101,"rsi_14":41.16,"sma_20":9001.0,"sma_60":7938.0,"sma_120":7263.83},{"date":"2025-07-15","open":8080,"high":8130,"low":7900,"close":7930,"volume":139012,"rsi_14":42.06,"sma_20":8955.0,"sma_60":7940.17,"sma_120":7282.67},{"date":"2025-07-16","open":7970,"high":7990,"low":7750,"close":7810,"volume":88588,"rsi_14":42.42,"sma_20":8902.5,"sma_60":7938.5,"sma_120":7298.75},{"date":"2025-07-17","open":7860,"high":7880,"low":7600,"close":7700,"volume":117263,"rsi_14":42.49,"sma_20":8851.5,"sma_60":7928.5,"sma_120":7314.0},{"date":"2025-07-18","open":7670,"high":7670,"low":7480,"close":7590,"volume":100604,"rsi_14":37.97,"sma_20":8786.5,"sma_60":7916.33,"sma_120":7328.33},{"date":"2025-07-21","open":7590,"high":7650,"low":7320,"close":7460,"volume":136037,"rsi_14":37.37,"sma_20":8694.0,"sma_60":7901.0,"sma_120":7341.58},{"date":"2025-07-22","open":7460,"high":7520,"low":7380,"close":7470,"volume":94556,"rsi_14":39.93,"sma_20":8606.0,"sma_60":7882.0,"sma_120":7355.75},{"date":"2025-07-23","open":7540,"high":7540,"low":7240,"close":7320,"volume":123056,"rsi_14":9.16,"sma_20":8528.5,"sma_60":7865.67,"sma_120":7369.17},{"date":"2025-07-24","open":7330,"high":7420,"low":7060,"close":7140,"volume":105472,"rsi_14":9.19,"sma_20":8450.5,"sma_60":7845.17,"sma_120":7381.33},{"date":"2025-07-25","open":7140,"high":7280,"low":7100,"close":7170,"volume":65552,"rsi_14":14.8,"sma_20":8380.0,"sma_60":7826.83,"sma_120":7393.83},{"date":"2025-07-28","open":7100,"high":7220,"low":6970,"close":7020,"volume":61301,"rsi_14":7.32,"sma_20":8284.0,"sma_60":7806.5,"sma_120":7405.17},{"date":"2025-07-29","open":7090,"high":7230,"low":6950,"close":7100,"volume":58013,"rsi_14":5.0,"sma_20":8194.0,"sma_60":7779.83,"sma_120":7418.25},{"date":"2025-07-30","open":7120,"high":7190,"low":7050,"close":7110,"volume":58496,"rsi_14":6.02,"sma_20":8122.0,"sma_60":7775.67,"sma_120":7431.17},{"date":"2025-07-31","open":7110,"high":7130,"low":7010,"close":7090,"volume":50168,"rsi_14":7.22,"sma_20":7959.0,"sma_60":7772.17,"sma_120":7443.08},{"date":"2025-08-01","open":7120,"high":7140,"low":6690,"close":6750,"volume":148656,"rsi_14":7.78,"sma_20":7788.5,"sma_60":7766.33,"sma_120":7451.0},{"date":"2025-08-04","open":6690,"high":6930,"low":6670,"close":6860,"volume":56607,"rsi_14":15.48,"sma_20":7685.0,"sma_60":7765.67,"sma_120":7461.08},{"date":"2025-08-05","open":6940,"high":6980,"low":6720,"close":6840,"volume":36401,"rsi_14":16.55,"sma_20":7571.0,"sma_60":7765.83,"sma_120":7470.75},{"date":"2025-08-06","open":6860,"high":7040,"low":6850,"close":6970,"volume":61733,"rsi_14":25.17,"sma_20":7456.5,"sma_60":7769.33,"sma_120":7480.0},{"date":"2025-08-07","open":7040,"high":7270,"low":7040,"close":7160,"volume":1275312,"rsi_14":36.13,"sma_20":7364.0,"sma_60":7778.0,"sma_120":7490.33},{"date":"2025-08-08","open":7160,"high":7210,"low":7100,"close":7140,"volume":39100,"rsi_14":38.89,"sma_20":7289.5,"sma_60":7783.67,"sma_120":7500.33},{"date":"2025-08-11","open":7130,"high":7140,"low":7000,"close":7020,"volume":62817,"rsi_14":35.48,"sma_20":7232.5,"sma_60":7790.5,"sma_120":7506.92},{"date":"2025-08-12","open":7050,"high":7130,"low":6950,"close":7000,"volume":33920,"rsi_14":38.73,"sma_20":7186.0,"sma_60":7798.67,"sma_120":7512.5},{"date":"2025-08-13","open":7100,"high":7100,"low":6860,"close":6990,"volume":59358,"rsi_14":44.0,"sma_20":7145.0,"sma_60":7808.5,"sma_120":7516.0},{"date":"2025-08-14","open":7040,"high":7070,"low":6950,"close":7000,"volume":37801,"rsi_14":43.09,"sma_20":7110.0,"sma_60":7817.5,"sma_120":7520.42},{"date":"2025-08-18","open":7040,"high":7040,"low":6760,"close":6780,"volume":45547,"rsi_14":40.77,"sma_20":7069.5,"sma_60":7818.33,"sma_120":7523.58},{"date":"2025-08-19","open":6840,"high":7040,"low":6760,"close":6800,"volume":83305,"rsi_14":37.9,"sma_20":7036.5,"sma_60":7821.5,"sma_120":7528.0},{"date":"2025-08-20","open":6840,"high":6840,"low":6570,"close":6760,"volume":40805,"rsi_14":36.22,"sma_20":7001.0,"sma_60":7822.33,"sma_120":7530.92},{"date":"2025-08-21","open":6730,"high":6930,"low":6610,"close":6720,"volume":66317,"rsi_14":35.66,"sma_20":6971.0,"sma_60":7824.5,"sma_120":7531.75},{"date":"2025-08-22","open":6670,"high":6820,"low":6590,"close":6640,"volume":88014,"rsi_14":44.66,"sma_20":6946.0,"sma_60":7821.17,"sma_120":7527.92},{"date":"2025-08-25","open":6660,"high":6780,"low":6560,"close":6580,"volume":78799,"rsi_14":35.71,"sma_20":6916.5,"sma_60":7815.67,"sma_120":7521.75},{"date":"2025-08-26","open":6600,"high":6600,"low":6390,"close":6470,"volume":75814,"rsi_14":32.71,"sma_20":6889.0,"sma_60":7808.0,"sma_120":7516.33},{"date":"2025-08-27","open":6530,"high":6600,"low":6400,"close":6470,"volume":62251,"rsi_14":23.4,"sma_20":6857.5,"sma_60":7802.17,"sma_120":7511.67},{"date":"2025-08-28","open":6530,"high":6540,"low":6460,"close":6470,"volume":18561,"rsi_14":4.0,"sma_20":6825.5,"sma_60":7796.0,"sma_120":7507.33},{"date":"2025-08-29","open":6460,"high":6540,"low":6400,"close":6440,"volume":43377,"rsi_14":3.95,"sma_20":6793.0,"sma_60":7789.17,"sma_120":7499.67},{"date":"2025-09-01","open":6440,"high":6450,"low":6140,"close":6210,"volume":82646,"rsi_14":3.45,"sma_20":6766.0,"sma_60":7778.33,"sma_120":7489.58},{"date":"2025-09-02","open":6220,"high":6290,"low":6070,"close":6120,"volume":67581,"rsi_14":3.19,"sma_20":6729.0,"sma_60":7758.5,"sma_120":7481.08},{"date":"2025-09-03","open":6070,"high":6220,"low":6070,"close":6160,"volume":41605,"rsi_14":7.22,"sma_20":6695.0,"sma_60":7725.33,"sma_120":7472.17},{"date":"2025-09-04","open":6160,"high":6270,"low":6100,"close":6230,"volume":31346,"rsi_14":12.62,"sma_20":6658.0,"sma_60":7691.0,"sma_120":7463.33},{"date":"2025-09-05","open":6250,"high":6270,"low":6140,"close":6160,"volume":31303,"rsi_14":14.77,"sma_20":6608.0,"sma_60":7655.67,"sma_120":7450.42},{"date":"2025-09-08","open":6320,"high":6320,"low":6150,"close":6260,"volume":24015,"rsi_14":21.88,"sma_20":6564.0,"sma_60":7622.5,"sma_120":7439.58},{"date":"2025-09-09","open":6260,"high":6300,"low":6180,"close":6250,"volume":23736,"rsi_14":22.58,"sma_20":6525.5,"sma_60":7586.33,"sma_120":7431.17},{"date":"2025-09-10","open":6300,"high":6330,"low":6240,"close":6310,"volume":24532,"rsi_14":28.42,"sma_20":6491.0,"sma_60":7544.0,"sma_120":7422.5},{"date":"2025-09-11","open":6350,"high":6360,"low":6230,"close":6250,"volume":18683,"rsi_14":29.03,"sma_20":6454.0,"sma_60":7500.5,"sma_120":7413.75},{"date":"2025-09-12","open":6280,"high":6350,"low":6220,"close":6290,"volume":38497,"rsi_14":34.07,"sma_20":6418.5,"sma_60":7460.0,"sma_120":7408.42},{"date":"2025-09-15","open":6290,"high":6360,"low":6030,"close":6300,"volume":47470,"rsi_14":39.51,"sma_20":6394.5,"sma_60":7416.83,"sma_120":7403.08},{"date":"2025-09-16","open":6300,"high":6340,"low":6260,"close":6280,"volume":31311,"rsi_14":38.55,"sma_20":6368.5,"sma_60":7366.33,"sma_120":7394.17},{"date":"2025-09-17","open":6300,"high":6350,"low":6250,"close":6280,"volume":22285,"rsi_14":38.55,"sma_20":6344.5,"sma_60":7317.17,"sma_120":7386.0},{"date":"2025-09-18","open":6350,"high":6420,"low":6300,"close":6350,"volume":25925,"rsi_14":45.45,"sma_20":6326.5,"sma_60":7275.33,"sma_120":7379.42},{"date":"2025-09-19","open":6350,"high":6350,"low":6190,"close":6200,"volume":59519,"rsi_14":49.38,"sma_20":6304.5,"sma_60":7233.67,"sma_120":7369.92},{"date":"2025-09-22","open":6200,"high":6290,"low":6060,"close":6110,"volume":69993,"rsi_14":49.38,"sma_20":6281.0,"sma_60":7192.5,"sma_120":7360.58},{"date":"2025-09-23","open":6110,"high":6220,"low":6000,"close":6100,"volume":79899,"rsi_14":46.15,"sma_20":6262.5,"sma_60":7145.17,"sma_120":7353.25},{"date":"2025-09-24","open":6150,"high":6200,"low":6000,"close":6050,"volume":36871,"rsi_14":38.16,"sma_20":6241.5,"sma_60":7097.67,"sma_120":7344.83},{"date":"2025-09-25","open":6080,"high":6150,"low":6000,"close":6110,"volume":29894,"rsi_14":46.67,"sma_20":6223.5,"sma_60":7057.0,"sma_120":7339.75},{"date":"2025-09-26","open":6200,"high":6210,"low":6000,"close":6050,"volume":54084,"rsi_14":35.21,"sma_20":6204.0,"sma_60":6985.33,"sma_120":7333.25},{"date":"2025-09-29","open":6030,"high":6140,"low":6020,"close":6090,"volume":23423,"rsi_14":39.19,"sma_20":6198.0,"sma_60":6917.5,"sma_120":7325.25},{"date":"2025-09-30","open":6100,"high":6110,"low":5910,"close":5940,"volume":48515,"rsi_14":27.71,"sma_20":6189.0,"sma_60":6867.67,"sma_120":7320.33},{"date":"2025-10-01","open":5940,"high":6010,"low":5890,"close":5970,"volume":20831,"rsi_14":32.5,"sma_20":6179.5,"sma_60":6815.17,"sma_120":7314.58},{"date":"2025-10-02","open":5980,"high":6030,"low":5940,"close":5990,"volume":20114,"rsi_14":30.77,"sma_20":6167.5,"sma_60":6760.67,"sma_120":7311.83},{"date":"2025-10-10","open":5950,"high":6000,"low":5800,"close":5900,"volume":69258,"rsi_14":26.74,"sma_20":6154.5,"sma_60":6708.83,"sma_120":7305.42},{"date":"2025-10-13","open":5770,"high":5920,"low":5750,"close":5830,"volume":40351,"rsi_14":25.27,"sma_20":6133.0,"sma_60":6662.17,"sma_120":7293.58},{"date":"2025-10-14","open":5810,"high":5990,"low":5810,"close":5910,"volume":36168,"rsi_14":31.31,"sma_20":6116.0,"sma_60":6624.67,"sma_120":7281.33},{"date":"2025-10-15","open":5880,"high":6110,"low":5830,"close":6080,"volume":44510,"rsi_14":37.04,"sma_20":6104.5,"sma_60":6593.83,"sma_120":7267.0},{"date":"2025-10-16","open":6090,"high":6320,"low":6080,"close":6190,"volume":62358,"rsi_14":49.51,"sma_20":6101.5,"sma_60":6566.83,"sma_120":7252.67},{"date":"2025-10-17","open":6170,"high":6260,"low":6040,"close":6040,"volume":56039,"rsi_14":46.79,"sma_20":6089.0,"sma_60":6539.17,"sma_120":7233.83},{"date":"2025-10-20","open":6030,"high":6100,"low":5980,"close":6080,"volume":19269,"rsi_14":49.11,"sma_20":6078.0,"sma_60":6514.0,"sma_120":7215.17},{"date":"2025-10-21","open":6100,"high":6180,"low":5960,"close":6040,"volume":67112,"rsi_14":49.55,"sma_20":6066.0,"sma_60":6490.33,"sma_120":7195.67},{"date":"2025-10-22","open":6070,"high":6100,"low":5920,"close":6080,"volume":36281,"rsi_14":48.62,"sma_20":6056.0,"sma_60":6467.17,"sma_120":7174.58},{"date":"2025-10-23","open":6030,"high":6150,"low":6000,"close":6080,"volume":32354,"rsi_14":51.46,"sma_20":6042.0,"sma_60":6446.5,"sma_120":7156.08},{"date":"2025-10-24","open":6110,"high":6140,"low":6020,"close":6080,"volume":27987,"rsi_14":49.49,"sma_20":6036.0,"sma_60":6428.83,"sma_120":7137.0},{"date":"2025-10-27","open":6080,"high":6100,"low":5980,"close":6070,"volume":39372,"rsi_14":57.65,"sma_20":6034.0,"sma_60":6410.5,"sma_120":7118.67},{"date":"2025-10-28","open":6120,"high":6245,"low":6050,"close":6110,"volume":61439,"rsi_14":58.14,"sma_20":6034.5,"sma_60":6395.33,"sma_120":7100.92},{"date":"2025-10-29","open":6090,"high":6170,"low":6060,"close":6130,"volume":56736,"rsi_14":58.14,"sma_20":6038.5,"sma_60":6379.17,"sma_120":7079.5},{"date":"2025-10-30","open":6080,"high":6160,"low":5650,"close":5940,"volume":75160,"rsi_14":52.08,"sma_20":6030.0,"sma_60":6359.67,"sma_120":7067.67},{"date":"2025-10-31","open":5810,"high":6070,"low":5810,"close":5900,"volume":38966,"rsi_14":53.76,"sma_20":6022.5,"sma_60":6339.83,"sma_120":7056.0},{"date":"2025-11-03","open":5890,"high":5900,"low":5730,"close":5790,"volume":80861,"rsi_14":43.75,"sma_20":6007.5,"sma_60":6323.83,"sma_120":7045.08},{"date":"2025-11-04","open":5730,"high":5930,"low":5710,"close":5830,"volume":57757,"rsi_14":34.94,"sma_20":6002.0,"sma_60":6306.67,"sma_120":7036.17},{"date":"2025-11-05","open":5830,"high":5860,"low":5600,"close":5760,"volume":89236,"rsi_14":22.78,"sma_20":5991.5,"sma_60":6288.67,"sma_120":7027.25},{"date":"2025-11-06","open":5830,"high":5880,"low":5670,"close":5840,"volume":48696,"rsi_14":36.11,"sma_20":5984.0,"sma_60":6269.83,"sma_120":7019.58},{"date":"2025-11-07","open":5850,"high":5850,"low":5500,"close":5600,"volume":59938,"rsi_14":23.91,"sma_20":5969.0,"sma_60":6243.83,"sma_120":7010.92},{"date":"2025-11-10","open":5760,"high":5770,"low":5650,"close":5710,"volume":32030,"rsi_14":33.33,"sma_20":5963.0,"sma_60":6220.0,"sma_120":7001.83},{"date":"2025-11-11","open":5790,"high":5940,"low":5660,"close":5720,"volume":42288,"rsi_14":31.25,"sma_20":5953.5,"sma_60":6198.33,"sma_120":6994.42},{"date":"2025-11-12","open":5700,"high":5900,"low":5700,"close":5850,"volume":34174,"rsi_14":39.45,"sma_20":5942.0,"sma_60":6179.17,"sma_120":6988.92},{"date":"2025-11-13","open":5850,"high":5910,"low":5730,"close":5750,"volume":28955,"rsi_14":36.13,"sma_20":5920.0,"sma_60":6158.5,"sma_120":6983.5},{"date":"2025-11-14","open":5730,"high":5790,"low":5610,"close":5650,"volume":28257,"rsi_14":33.59,"sma_20":5900.5,"sma_60":6136.0,"sma_120":6976.75},{"date":"2025-11-17","open":5610,"high":5770,"low":5350,"close":5350,"volume":63119,"rsi_14":25.32,"sma_20":5864.0,"sma_60":6112.17,"sma_120":6965.25},{"date":"2025-11-18","open":5250,"high":5360,"low":5210,"close":5270,"volume":58658,"rsi_14":23.12,"sma_20":5825.5,"sma_60":6086.67,"sma_120":6954.08},{"date":"2025-11-19","open":5220,"high":5280,"low":5150,"close":5270,"volume":62938,"rsi_14":26.24,"sma_20":5785.0,"sma_60":6061.83,"sma_120":6942.08},{"date":"2025-11-20","open":5230,"high":5530,"low":5170,"close":5310,"volume":72234,"rsi_14":29.08,"sma_20":5746.5,"sma_60":6038.33,"sma_120":6931.42},{"date":"2025-11-21","open":5300,"high":5300,"low":5130,"close":5210,"volume":65248,"rsi_14":29.29,"sma_20":5703.0,"sma_60":6014.5,"sma_120":6917.83},{"date":"2025-11-24","open":5220,"high":5260,"low":5050,"close":5090,"volume":36208,"rsi_14":25.0,"sma_20":5654.0,"sma_60":5989.67,"sma_120":6902.67},{"date":"2025-11-25","open":5080,"high":5180,"low":4995,"close":5130,"volume":42469,"rsi_14":28.28,"sma_20":5605.0,"sma_60":5967.33,"sma_120":6887.67},{"date":"2025-11-26","open":5080,"high":5230,"low":5080,"close":5140,"volume":49121,"rsi_14":24.64,"sma_20":5555.5,"sma_60":5945.17,"sma_120":6873.67},{"date":"2025-11-27","open":5190,"high":5200,"low":5060,"close":5070,"volume":22152,"rsi_14":28.1,"sma_20":5512.0,"sma_60":5921.83,"sma_120":6858.92},{"date":"2025-11-28","open":5030,"high":5150,"low":5030,"close":5130,"volume":35717,"rsi_14":25.0,"sma_20":5473.5,"sma_60":5900.0,"sma_120":6844.58},{"date":"2025-12-01","open":5160,"high":5200,"low":4970,"close":4990,"volume":74229,"rsi_14":21.71,"sma_20":5433.5,"sma_60":5879.67,"sma_120":6829.0},{"date":"2025-12-02","open":5030,"high":5040,"low":4900,"close":4945,"volume":60683,"rsi_14":12.45,"sma_20":5389.25,"sma_60":5860.08,"sma_120":6809.29},{"date":"2025-12-03","open":4970,"high":5010,"low":4940,"close":5000,"volume":26980,"rsi_14":17.67,"sma_20":5351.25,"sma_60":5840.75,"sma_120":6783.04},{"date":"2025-12-04","open":5040,"high":5180,"low":4995,"close":5060,"volume":60986,"rsi_14":23.66,"sma_20":5312.25,"sma_60":5821.25,"sma_120":6756.12},{"date":"2025-12-05","open":5140,"high":5180,"low":5010,"close":5100,"volume":34386,"rsi_14":35.47,"sma_20":5287.25,"sma_60":5803.58,"sma_120":6729.62},{"date":"2025-12-08","open":5170,"high":5170,"low":5050,"close":5080,"volume":21943,"rsi_14":38.12,"sma_20":5255.75,"sma_60":5783.92,"sma_120":6703.21},{"date":"2025-12-09","open":5080,"high":5120,"low":5030,"close":5080,"volume":21753,"rsi_14":38.12,"sma_20":5223.75,"sma_60":5764.42,"sma_120":6675.38},{"date":"2025-12-10","open":5060,"high":5110,"low":5030,"close":5070,"volume":6105,"rsi_14":34.42,"sma_20":5184.75,"sma_60":5743.75,"sma_120":6643.88},{"date":"2025-12-11","open":5120,"high":5120,"low":5020,"close":5070,"volume":26085,"rsi_14":39.55,"sma_20":5150.75,"sma_60":5724.08,"sma_120":6612.29},{"date":"2025-12-12","open":5070,"high":5110,"low":4970,"close":5040,"volume":122326,"rsi_14":45.69,"sma_20":5120.25,"sma_60":5703.25,"sma_120":6581.62},{"date":"2025-12-15","open":5020,"high":5050,"low":4970,"close":5050,"volume":46270,"rsi_14":42.73,"sma_20":5105.25,"sma_60":5682.42,"sma_120":6549.62},{"date":"2025-12-16","open":4990,"high":5020,"low":4900,"close":4910,"volume":71769,"rsi_14":33.09,"sma_20":5087.25,"sma_60":5659.58,"sma_120":6512.96},{"date":"2025-12-17","open":4965,"high":4965,"low":4855,"close":4950,"volume":26435,"rsi_14":40.77,"sma_20":5071.25,"sma_60":5637.42,"sma_120":6477.29},{"date":"2025-12-18","open":4950,"high":4955,"low":4885,"close":4905,"volume":23696,"rsi_14":32.28,"sma_20":5051.0,"sma_60":5613.17,"sma_120":6444.25},{"date":"2025-12-19","open":4910,"high":5010,"low":4900,"close":5010,"volume":23941,"rsi_14":51.67,"sma_20":5041.0,"sma_60":5593.33,"sma_120":6413.5},{"date":"2025-12-22","open":5050,"high":5110,"low":5020,"close":5090,"volume":32698,"rsi_14":61.42,"sma_20":5041.0,"sma_60":5576.33,"sma_120":6384.42},{"date":"2025-12-23","open":5120,"high":5120,"low":4995,"close":5000,"volume":23478,"rsi_14":50.0,"sma_20":5034.5,"sma_60":5558.0,"sma_120":6351.58},{"date":"2025-12-24","open":5000,"high":5030,"low":4980,"close":4995,"volume":18218,"rsi_14":44.72,"sma_20":5027.25,"sma_60":5540.42,"sma_120":6319.04},{"date":"2025-12-26","open":5000,"high":5010,"low":4840,"close":4935,"volume":79264,"rsi_14":37.01,"sma_20":5020.5,"sma_60":5520.83,"sma_120":6288.92},{"date":"2025-12-29","open":4910,"high":4950,"low":4880,"close":4950,"volume":9800,"rsi_14":39.68,"sma_20":5011.5,"sma_60":5502.5,"sma_120":6243.92},{"date":"2025-12-30","open":4980,"high":5190,"low":4930,"close":5130,"volume":62297,"rsi_14":53.09,"sma_20":5018.5,"sma_60":5486.5,"sma_120":6202.0},{"date":"2026-01-02","open":5090,"high":5450,"low":5070,"close":5360,"volume":180283,"rsi_14":64.08,"sma_20":5039.25,"sma_60":5476.83,"sma_120":6172.25},{"date":"2026-01-05","open":5360,"high":5490,"low":5140,"close":5190,"volume":193058,"rsi_14":55.0,"sma_20":5048.75,"sma_60":5463.83,"sma_120":6139.5},{"date":"2026-01-06","open":5190,"high":5360,"low":5150,"close":5300,"volume":160129,"rsi_14":60.16,"sma_20":5060.75,"sma_60":5452.33,"sma_120":6106.5},{"date":"2026-01-07","open":5250,"high":5300,"low":5080,"close":5120,"volume":76008,"rsi_14":52.41,"sma_20":5061.75,"sma_60":5439.33,"sma_120":6074.08},{"date":"2026-01-08","open":5120,"high":5150,"low":4990,"close":5000,"volume":90717,"rsi_14":53.15,"sma_20":5057.75,"sma_60":5425.5,"sma_120":6043.83},{"date":"2026-01-09","open":5030,"high":5080,"low":4985,"close":5000,"volume":39272,"rsi_14":51.8,"sma_20":5053.75,"sma_60":5410.33,"sma_120":6017.5},{"date":"2026-01-12","open":4960,"high":5200,"low":4925,"close":5100,"volume":85226,"rsi_14":56.75,"sma_20":5055.25,"sma_60":5394.0,"sma_120":5993.92},{"date":"2026-01-13","open":5100,"high":5330,"low":5100,"close":5280,"volume":61713,"rsi_14":58.88,"sma_20":5065.75,"sma_60":5378.83,"sma_120":5972.83},{"date":"2026-01-14","open":5300,"high":5310,"low":5200,"close":5220,"volume":46211,"rsi_14":54.33,"sma_20":5074.75,"sma_60":5365.17,"sma_120":5952.17},{"date":"2026-01-15","open":5220,"high":5350,"low":5210,"close":5310,"volume":79478,"rsi_14":60.33,"sma_20":5087.75,"sma_60":5352.33,"sma_120":5933.17},{"date":"2026-01-16","open":5310,"high":5430,"low":5260,"close":5330,"volume":84388,"rsi_14":61.06,"sma_20":5108.75,"sma_60":5340.5,"sma_120":5915.42},{"date":"2026-01-19","open":5330,"high":5330,"low":5010,"close":5180,"volume":157470,"rsi_14":57.23,"sma_20":5141.5,"sma_60":5313.0,"sma_120":5896.33},{"date":"2026-01-20","open":5140,"high":5450,"low":5120,"close":5210,"volume":129824,"rsi_14":52.78,"sma_20":5151.5,"sma_60":5298.5,"sma_120":5878.75},{"date":"2026-01-21","open":5200,"high":5280,"low":5080,"close":5210,"volume":113152,"rsi_14":43.8,"sma_20":5157.5,"sma_60":5284.17,"sma_120":5862.67},{"date":"2026-01-22","open":5210,"high":5240,"low":5120,"close":5140,"volume":84555,"rsi_14":47.75,"sma_20":5164.5,"sma_60":5268.0,"sma_120":5845.75},{"date":"2026-01-23","open":5140,"high":5370,"low":5100,"close":5340,"volume":115164,"rsi_14":51.67,"sma_20":5181.75,"sma_60":5254.83,"sma_120":5831.75},{"date":"2026-01-26","open":5340,"high":5480,"low":5300,"close":5400,"volume":141367,"rsi_14":62.96,"sma_20":5205.0,"sma_60":5245.83,"sma_120":5817.58},{"date":"2026-01-27","open":5440,"high":5500,"low":5340,"close":5400,"volume":121507,"rsi_14":70.83,"sma_20":5227.5,"sma_60":5237.5,"sma_120":5803.33},{"date":"2026-01-28","open":5400,"high":5490,"low":5350,"close":5390,"volume":90853,"rsi_14":70.1,"sma_20":5240.5,"sma_60":5230.83,"sma_120":5789.17},{"date":"2026-01-29","open":5390,"high":5520,"low":5280,"close":5470,"volume":107892,"rsi_14":69.47,"sma_20":5246.0,"sma_60":5224.83,"sma_120":5778.5},{"date":"2026-01-30","open":5470,"high":5470,"low":5270,"close":5380,"volume":223740,"rsi_14":55.81,"sma_20":5255.5,"sma_60":5218.5,"sma_120":5766.17},{"date":"2026-02-02","open":5340,"high":5380,"low":5000,"close":5050,"volume":245388,"rsi_14":42.48,"sma_20":5243.0,"sma_60":5205.33,"sma_120":5751.25},{"date":"2026-02-03","open":5130,"high":5160,"low":4975,"close":5030,"volume":111890,"rsi_14":36.79,"sma_20":5238.5,"sma_60":5195.83,"sma_120":5735.08},{"date":"2026-02-04","open":5030,"high":5200,"low":4960,"close":5120,"volume":89969,"rsi_14":40.71,"sma_20":5244.5,"sma_60":5192.33,"sma_120":5718.08},{"date":"2026-02-05","open":5120,"high":5140,"low":4985,"close":4985,"volume":82018,"rsi_14":36.36,"sma_20":5243.75,"sma_60":5180.25,"sma_120":5700.12},{"date":"2026-02-06","open":4960,"high":4980,"low":4770,"close":4910,"volume":103885,"rsi_14":38.66,"sma_20":5234.25,"sma_60":5166.75,"sma_120":5682.54},{"date":"2026-02-09","open":4950,"high":5130,"low":4930,"close":5020,"volume":86957,"rsi_14":42.52,"sma_20":5221.25,"sma_60":5152.92,"sma_120":5666.04},{"date":"2026-02-10","open":5050,"high":5190,"low":5050,"close":5110,"volume":44422,"rsi_14":46.32,"sma_20":5215.75,"sma_60":5142.25,"sma_120":5650.38},{"date":"2026-02-11","open":5110,"high":5160,"low":5050,"close":5100,"volume":43856,"rsi_14":48.46,"sma_20":5205.25,"sma_60":5133.08,"sma_120":5634.54},{"date":"2026-02-12","open":5100,"high":5150,"low":5080,"close":5110,"volume":37611,"rsi_14":39.64,"sma_20":5194.25,"sma_60":5129.08,"sma_120":5620.62},{"date":"2026-02-13","open":5120,"high":5120,"low":4920,"close":4995,"volume":56913,"rsi_14":32.62,"sma_20":5177.5,"sma_60":5124.5,"sma_120":5605.58},{"date":"2026-02-19","open":4995,"high":5090,"low":4895,"close":5040,"volume":98505,"rsi_14":35.12,"sma_20":5170.5,"sma_60":5120.67,"sma_120":5591.25},{"date":"2026-02-20","open":5000,"high":5050,"low":4930,"close":4930,"volume":84156,"rsi_14":32.44,"sma_20":5156.5,"sma_60":5114.33,"sma_120":5576.33},{"date":"2026-02-23","open":4905,"high":4925,"low":4815,"close":4865,"volume":93681,"rsi_14":26.64,"sma_20":5139.25,"sma_60":5108.58,"sma_120":5561.54},{"date":"2026-02-24","open":4865,"high":4880,"low":4815,"close":4845,"volume":83542,"rsi_14":28.16,"sma_20":5124.5,"sma_60":5104.5,"sma_120":5547.08},{"date":"2026-02-25","open":4845,"high":4845,"low":4710,"close":4730,"volume":202708,"rsi_14":34.16,"sma_20":5094.0,"sma_60":5097.83,"sma_120":5532.58},{"date":"2026-02-26","open":4730,"high":4780,"low":4580,"close":4590,"volume":253502,"rsi_14":30.53,"sma_20":5053.0,"sma_60":5163.0,"sma_120":5124.0},{"date":"2026-02-27","open":4590,"high":4700,"low":4505,"close":4700,"volume":91173,"rsi_14":31.74,"sma_20":5018.5,"sma_60":5082.5,"sma_120":5502.17},{"date":"2026-03-03","open":4695,"high":4695,"low":4450,"close":4450,"volume":179600,"rsi_14":28.85,"sma_20":4971.5,"sma_60":5071.17,"sma_120":5485.58},{"date":"2026-03-04","open":4365,"high":4425,"low":3930,"close":4050,"volume":303642,"rsi_14":22.96,"sma_20":4900.5,"sma_60":5055.5,"sma_120":5467.58},{"date":"2026-03-05","open":4120,"high":4320,"low":4120,"close":4265,"volume":141382,"rsi_14":27.73,"sma_20":4844.75,"sma_60":5044.17,"sma_120":5452.12},{"date":"2026-03-06","open":4260,"high":4380,"low":4050,"close":4270,"volume":91612,"rsi_14":23.91,"sma_20":4805.75,"sma_60":5032.0,"sma_120":5436.38},{"date":"2026-03-09","open":4095,"high":4210,"low":4050,"close":4195,"volume":98077,"rsi_14":22.99,"sma_20":4764.0,"sma_60":5017.58,"sma_120":5419.42},{"date":"2026-03-10","open":4230,"high":4360,"low":4220,"close":4350,"volume":27561,"rsi_14":29.12,"sma_20":4725.5,"sma_60":5005.08,"sma_120":5404.33},{"date":"2026-03-11","open":4340,"high":4420,"low":4280,"close":4290,"volume":27493,"rsi_14":30.03,"sma_20":4690.75,"sma_60":4991.92,"sma_120":5387.92},{"date":"2026-03-12","open":4290,"high":4410,"low":4290,"close":4395,"volume":12984,"rsi_14":32.33,"sma_20":4665.0,"sma_60":4980.5,"sma_120":5372.46},{"date":"2026-03-13","open":4395,"high":4565,"low":4320,"close":4400,"volume":86694,"rsi_14":34.59,"sma_20":4634.0,"sma_60":4969.33,"sma_120":5356.54},{"date":"2026-03-16","open":4390,"high":4425,"low":4290,"close":4325,"volume":53420,"rsi_14":34.39,"sma_20":4594.75,"sma_60":5005.33,"sma_120":5034.17},{"date":"2026-03-17","open":4325,"high":4455,"low":4290,"close":4380,"volume":35372,"rsi_14":36.83,"sma_20":4558.75,"sma_60":4945.92,"sma_120":5324.58},{"date":"2026-03-18","open":4380,"high":4435,"low":4300,"close":4360,"volume":41960,"rsi_14":38.92,"sma_20":4521.25,"sma_60":4934.42,"sma_120":5308.42},{"date":"2026-03-19","open":4350,"high":4350,"low":4195,"close":4235,"volume":55638,"rsi_14":39.27,"sma_20":4483.25,"sma_60":4923.17,"sma_120":5291.38},{"date":"2026-03-20","open":4255,"high":4315,"low":4220,"close":4235,"volume":28414,"rsi_14":34.95,"sma_20":4443.0,"sma_60":4911.25,"sma_120":5274.33},{"date":"2026-03-23","open":4235,"high":4235,"low":4000,"close":4040,"volume":67473,"rsi_14":36.24,"sma_20":4398.5,"sma_60":4896.83,"sma_120":5255.0},{"date":"2026-03-24","open":4080,"high":4180,"low":4040,"close":4065,"volume":21529,"rsi_14":50.67,"sma_20":4358.5,"sma_60":4881.08,"sma_120":5237.21},{"date":"2026-03-25","open":4050,"high":4195,"low":4050,"close":4175,"volume":39252,"rsi_14":45.54,"sma_20":4325.0,"sma_60":4865.83,"sma_120":5221.08},{"date":"2026-03-26","open":4200,"high":4250,"low":4055,"close":4065,"volume":48273,"rsi_14":40.81,"sma_20":4291.75,"sma_60":4850.25,"sma_120":5204.12},{"date":"2026-03-27","open":4040,"high":4195,"low":3995,"close":4195,"volume":55540,"rsi_14":50.0,"sma_20":4272.0,"sma_60":4836.92,"sma_120":5188.67},{"date":"2026-03-30","open":4100,"high":4150,"low":4000,"close":4035,"volume":36437,"rsi_14":36.6,"sma_20":4238.75,"sma_60":4821.92,"sma_120":5171.38},{"date":"2026-03-31","open":4030,"high":4160,"low":4000,"close":4020,"volume":49071,"rsi_14":38.05,"sma_20":4217.25,"sma_60":4806.42,"sma_120":5154.46},{"date":"2026-04-01","open":4035,"high":4145,"low":4035,"close":4135,"volume":52532,"rsi_14":38.6,"sma_20":4221.5,"sma_60":4789.83,"sma_120":5138.17},{"date":"2026-04-02","open":4140,"high":4170,"low":3760,"close":4000,"volume":88018,"rsi_14":34.25,"sma_20":4208.25,"sma_60":4767.17,"sma_120":5122.0},{"date":"2026-04-03","open":4000,"high":4055,"low":3955,"close":3980,"volume":19350,"rsi_14":35.8,"sma_20":4193.75,"sma_60":4747.0,"sma_120":5105.42},{"date":"2026-04-06","open":3950,"high":4000,"low":3870,"close":3895,"volume":37704,"rsi_14":30.52,"sma_20":4178.75,"sma_60":4723.58,"sma_120":5087.96},{"date":"2026-04-07","open":3850,"high":3910,"low":3650,"close":3650,"volume":165687,"rsi_14":25.85,"sma_20":4143.75,"sma_60":4699.08,"sma_120":5069.21},{"date":"2026-04-08","open":3105,"high":3645,"low":3045,"close":3645,"volume":1858963,"rsi_14":28.15,"sma_20":4111.5,"sma_60":4676.5,"sma_120":5051.0},{"date":"2026-04-09","open":3650,"high":3795,"low":3565,"close":3755,"volume":143015,"rsi_14":33.56,"sma_20":4079.5,"sma_60":4655.75,"sma_120":5033.04},{"date":"2026-04-10","open":3750,"high":3850,"low":3690,"close":3805,"volume":80777,"rsi_14":41.06,"sma_20":4049.75,"sma_60":4634.17,"sma_120":5014.08},{"date":"2026-04-13","open":3715,"high":3855,"low":3665,"close":3820,"volume":63380,"rsi_14":40.61,"sma_20":4024.5,"sma_60":4609.83,"sma_120":4994.33},{"date":"2026-04-14","open":3850,"high":4085,"low":3800,"close":4065,"volume":86620,"rsi_14":46.18,"sma_20":4008.75,"sma_60":4590.58,"sma_120":4977.88},{"date":"2026-04-15","open":4065,"high":4090,"low":4005,"close":4060,"volume":62544,"rsi_14":49.81,"sma_20":3993.75,"sma_60":4569.75,"sma_120":4961.04},{"date":"2026-04-16","open":4085,"high":4120,"low":4010,"close":4010,"volume":77275,"rsi_14":42.63,"sma_20":3982.5,"sma_60":4547.75,"sma_120":4944.12},{"date":"2026-04-17","open":4010,"high":4030,"low":3935,"close":4025,"volume":58829,"rsi_14":49.55,"sma_20":3972.0,"sma_60":4528.5,"sma_120":4927.0},{"date":"2026-04-20","open":4020,"high":4045,"low":3890,"close":3920,"volume":77801,"rsi_14":45.83,"sma_20":3966.0,"sma_60":4507.0,"sma_120":4909.0},{"date":"2026-04-21","open":3920,"high":3980,"low":3880,"close":3900,"volume":63750,"rsi_14":39.37,"sma_20":3957.75,"sma_60":4485.17,"sma_120":4890.83},{"date":"2026-04-22","open":3900,"high":3940,"low":3865,"close":3880,"volume":32454,"rsi_14":43.94,"sma_20":3943.0,"sma_60":4464.17,"sma_120":4872.58},{"date":"2026-04-23","open":3880,"high":3915,"low":3790,"close":3790,"volume":61174,"rsi_14":41.04,"sma_20":3929.25,"sma_60":4438.33,"sma_120":4853.25},{"date":"2026-04-24","open":3800,"high":4055,"low":3795,"close":4010,"volume":78835,"rsi_14":54.81,"sma_20":3920.0,"sma_60":4415.17,"sma_120":4835.58},{"date":"2026-04-27","open":4010,"high":4155,"low":4000,"close":4020,"volume":76489,"rsi_14":69.27,"sma_20":3919.25,"sma_60":4392.17,"sma_120":4819.58},{"date":"2026-04-28","open":3990,"high":4050,"low":3955,"close":4000,"volume":56540,"rsi_14":68.21,"sma_20":3918.25,"sma_60":4369.0,"sma_120":4803.75},{"date":"2026-04-29","open":3995,"high":4190,"low":3995,"close":4060,"volume":60591,"rsi_14":66.49,"sma_20":3914.5,"sma_60":4345.5,"sma_120":4752.0},{"date":"2026-04-30","open":4145,"high":4145,"low":4015,"close":4065,"volume":59916,"rsi_14":50.0,"sma_20":3975.75,"sma_60":3960.75,"sma_120":4166.29},{"date":"2026-05-04","open":4145,"high":4150,"low":3960,"close":3960,"volume":64716,"rsi_14":57.22,"sma_20":3916.75,"sma_60":4305.42,"sma_120":4759.62},{"date":"2026-05-06","open":3960,"high":4010,"low":3800,"close":3840,"volume":96144,"rsi_14":36.69,"sma_20":3914.0,"sma_60":4285.58,"sma_120":4742.96},{"date":"2026-05-07","open":3840,"high":3840,"low":3705,"close":3720,"volume":65672,"rsi_14":32.29,"sma_20":3917.5,"sma_60":4262.25,"sma_120":4727.29},{"date":"2026-05-08","open":3785,"high":3785,"low":3660,"close":3710,"volume":62685,"rsi_14":33.7,"sma_20":3920.75,"sma_60":4241.0,"sma_120":4710.62},{"date":"2026-05-11","open":3710,"high":3715,"low":3520,"close":3540,"volume":124531,"rsi_14":27.44,"sma_20":3910.0,"sma_60":4218.17,"sma_120":4692.46},{"date":"2026-05-12","open":3530,"high":3550,"low":3370,"close":3440,"volume":125051,"rsi_14":27.57,"sma_20":3891.75,"sma_60":4191.83,"sma_120":4672.38},{"date":"2026-05-13","open":3440,"high":3440,"low":3355,"close":3370,"volume":52290,"rsi_14":26.34,"sma_20":3869.25,"sma_60":4162.83,"sma_120":4652.54},{"date":"2026-05-14","open":3375,"high":3475,"low":3310,"close":3475,"volume":78735,"rsi_14":33.2,"sma_20":3839.75,"sma_60":4135.75,"sma_120":4634.42},{"date":"2026-05-15","open":3450,"high":3515,"low":3330,"close":3410,"volume":103331,"rsi_14":33.9,"sma_20":3807.25,"sma_60":4107.42,"sma_120":4618.25},{"date":"2026-05-18","open":3405,"high":3405,"low":3210,"close":3250,"volume":160304,"rsi_14":16.07,"sma_20":3769.25,"sma_60":4078.33,"sma_120":4601.42},{"date":"2026-05-19","open":3225,"high":3290,"low":3160,"close":3245,"volume":83883,"rsi_14":15.25,"sma_20":3730.25,"sma_60":4048.42,"sma_120":4584.54},{"date":"2026-05-20","open":3225,"high":3230,"low":3080,"close":3090,"volume":69612,"rsi_14":13.6,"sma_20":3688.75,"sma_60":4017.75,"sma_120":4566.04},{"date":"2026-05-21","open":3095,"high":3210,"low":3085,"close":3115,"volume":62985,"rsi_14":11.11,"sma_20":3649.5,"sma_60":3988.58,"sma_120":4548.58},{"date":"2026-05-22","open":3115,"high":3270,"low":3115,"close":3230,"volume":61857,"rsi_14":18.49,"sma_20":3617.0,"sma_60":3961.67,"sma_120":4533.08},{"date":"2026-05-26","open":3230,"high":3270,"low":3135,"close":3195,"volume":50075,"rsi_14":19.52,"sma_20":3587.25,"sma_60":3936.08,"sma_120":4516.96},{"date":"2026-05-27","open":3125,"high":3195,"low":3025,"close":3110,"volume":95588,"rsi_14":20.08,"sma_20":3542.25,"sma_60":3911.42,"sma_120":4500.04},{"date":"2026-05-28","open":3140,"high":3160,"low":2965,"close":3075,"volume":80249,"rsi_14":21.59,"sma_20":3495.0,"sma_60":3884.33,"sma_120":4483.42},{"date":"2026-05-29","open":3075,"high":3120,"low":2980,"close":3005,"volume":49942,"rsi_14":20.5,"sma_20":3445.25,"sma_60":3860.25,"sma_120":4465.71},{"date":"2026-06-01","open":3005,"high":3015,"low":2845,"close":2950,"volume":140979,"rsi_14":22.69,"sma_20":3389.75,"sma_60":3841.92,"sma_120":4448.71},{"date":"2026-06-02","open":2850,"high":2990,"low":2820,"close":2975,"volume":105339,"rsi_14":26.87,"sma_20":3335.25,"sma_60":3820.42,"sma_120":4432.29},{"date":"2026-06-04","open":2995,"high":3000,"low":2870,"close":2910,"volume":41534,"rsi_14":27.0,"sma_20":3282.75,"sma_60":3797.75,"sma_120":4414.88},{"date":"2026-06-05","open":2890,"high":3000,"low":2850,"close":2965,"volume":57239,"rsi_14":23.16,"sma_20":3239.0,"sma_60":3777.25,"sma_120":4397.42},{"date":"2026-06-08","open":2755,"high":2970,"low":2745,"close":2770,"volume":75921,"rsi_14":20.37,"sma_20":3191.5,"sma_60":3750.92,"sma_120":4378.0},{"date":"2026-06-09","open":2720,"high":2925,"low":2720,"close":2820,"volume":56972,"rsi_14":27.84,"sma_20":3147.0,"sma_60":3726.42,"sma_120":4359.17},{"date":"2026-06-10","open":2770,"high":2845,"low":2695,"close":2760,"volume":58639,"rsi_14":26.34,"sma_20":3108.0,"sma_60":3699.17,"sma_120":4339.83},{"date":"2026-06-11","open":2740,"high":2770,"low":2680,"close":2745,"volume":27599,"rsi_14":30.51,"sma_20":3073.25,"sma_60":3671.58,"sma_120":4320.46},{"date":"2026-06-12","open":2750,"high":2850,"low":2745,"close":2745,"volume":39443,"rsi_14":28.49,"sma_20":3042.0,"sma_60":3645.25,"sma_120":4301.08},{"date":"2026-06-15","open":2755,"high":2860,"low":2755,"close":2825,"volume":29865,"rsi_14":25.45,"sma_20":3009.5,"sma_60":3619.33,"sma_120":4282.62},{"date":"2026-06-16","open":2830,"high":2850,"low":2650,"close":2820,"volume":44019,"rsi_14":26.42,"sma_20":2980.0,"sma_60":3593.67,"sma_120":4264.04},{"date":"2026-06-17","open":2820,"high":2855,"low":2740,"close":2830,"volume":36577,"rsi_14":33.73,"sma_20":2855.75,"sma_60":3439.33,"sma_120":4138.12},{"date":"2026-06-18","open":2805,"high":2830,"low":2705,"close":2725,"volume":39993,"rsi_14":27.85,"sma_20":2933.0,"sma_60":3545.08,"sma_120":4228.17},{"date":"2026-06-19","open":2725,"high":2725,"low":2510,"close":2605,"volume":104093,"rsi_14":26.19,"sma_20":2908.75,"sma_60":3521.17,"sma_120":4209.0},{"date":"2026-06-22","open":2605,"high":2665,"low":2515,"close":2565,"volume":52883,"rsi_14":26.67,"sma_20":2881.25,"sma_60":3496.17,"sma_120":4188.62},{"date":"2026-06-23","open":2495,"high":2560,"low":2385,"close":2450,"volume":112847,"rsi_14":21.31,"sma_20":2842.25,"sma_60":3467.42,"sma_120":4166.62},{"date":"2026-06-24","open":2330,"high":2470,"low":2255,"close":2400,"volume":139988,"rsi_14":21.67,"sma_20":2802.5,"sma_60":3439.67,"sma_120":4144.96},{"date":"2026-06-25","open":2400,"high":2410,"low":2230,"close":2350,"volume":122101,"rsi_14":15.64,"sma_20":2764.5,"sma_60":3408.92,"sma_120":4122.92},{"date":"2026-06-26","open":2250,"high":2285,"low":2100,"close":2175,"volume":173678,"rsi_14":16.0,"sma_20":2719.5,"sma_60":3377.92,"sma_120":4099.92},{"date":"2026-06-29","open":2025,"high":2345,"low":2025,"close":2305,"volume":89433,"rsi_14":23.04,"sma_20":2684.5,"sma_60":3349.33,"sma_120":4077.88},{"date":"2026-06-30","open":2305,"high":2395,"low":2305,"close":2370,"volume":26450,"rsi_14":29.69,"sma_20":2655.5,"sma_60":3319.92,"sma_120":4054.88},{"date":"2026-07-01","open":2370,"high":2430,"low":2300,"close":2425,"volume":21288,"rsi_14":34.0,"sma_20":2628.0,"sma_60":3293.67,"sma_120":4030.42},{"date":"2026-07-02","open":2320,"high":2445,"low":2320,"close":2425,"volume":30114,"rsi_14":34.0,"sma_20":2603.75,"sma_60":3267.75,"sma_120":4007.38},{"date":"2026-07-03","open":2420,"high":2420,"low":2320,"close":2350,"volume":29002,"rsi_14":26.13,"sma_20":2573.0,"sma_60":3242.0,"sma_120":3982.79},{"date":"2026-07-06","open":2350,"high":2400,"low":2315,"close":2350,"volume":17533,"rsi_14":26.26,"sma_20":2552.0,"sma_60":3220.33,"sma_120":3959.71},{"date":"2026-07-07","open":2350,"high":2395,"low":2275,"close":2355,"volume":49690,"rsi_14":25.89,"sma_20":2528.75,"sma_60":3198.83,"sma_120":3937.67},{"date":"2026-07-08","open":2350,"high":2390,"low":2295,"close":2340,"volume":34123,"rsi_14":28.49,"sma_20":2507.75,"sma_60":3175.25,"sma_120":3915.5},{"date":"2026-07-09","open":2305,"high":2395,"low":2170,"close":2170,"volume":159949,"rsi_14":26.98,"sma_20":2479.0,"sma_60":3148.0,"sma_120":3891.08},{"date":"2026-07-10","open":2185,"high":2385,"low":2185,"close":2315,"volume":55662,"rsi_14":38.1,"sma_20":2457.5,"sma_60":3122.92,"sma_120":3866.38},{"date":"2026-07-13","open":2340,"high":2340,"low":2165,"close":2175,"volume":78846,"rsi_14":37.21,"sma_20":2425.0,"sma_60":3091.42,"sma_120":3841.0},{"date":"2026-07-14","open":2220,"high":2220,"low":2070,"close":2115,"volume":161842,"rsi_14":36.87,"sma_20":2389.75,"sma_60":3059.0,"sma_120":3814.38},{"date":"2026-07-15","open":2110,"high":2230,"low":2110,"close":2230,"volume":38275,"rsi_14":44.78,"sma_20":2359.75,"sma_60":3029.33,"sma_120":3788.54},{"date":"2026-07-16","open":2230,"high":2295,"low":2175,"close":2285,"volume":18566,"rsi_14":55.34,"sma_20":2337.75,"sma_60":3000.33,"sma_120":3764.42},{"date":"2026-07-20","open":2285,"high":2285,"low":2165,"close":2225,"volume":19491,"rsi_14":45.83,"sma_20":2318.75,"sma_60":2972.08,"sma_120":3739.54},{"date":"2026-07-21","open":2225,"high":2275,"low":2170,"close":2230,"volume":29935,"rsi_14":42.22,"sma_20":2302.0,"sma_60":2944.25,"sma_120":3714.71},{"date":"2026-07-22","open":2250,"high":2275,"low":2200,"close":2230,"volume":20063,"rsi_14":38.46,"sma_20":2291.0,"sma_60":2916.75,"sma_120":3690.46},{"date":"2026-07-23","open":2235,"high":2320,"low":2215,"close":2305,"volume":29445,"rsi_14":43.48,"sma_20":2286.25,"sma_60":2892.0,"sma_120":3665.17},{"date":"2026-07-24","open":2300,"high":2375,"low":2280,"close":2310,"volume":31870,"rsi_14":47.65,"sma_20":2284.25,"sma_60":2863.67,"sma_120":3639.42},{"date":"2026-07-27","open":2310,"high":2390,"low":2300,"close":2355,"volume":26637,"rsi_14":50.28,"sma_20":2293.25,"sma_60":2835.92,"sma_120":3614.04},{"date":"2026-07-28","open":2355,"high":2390,"low":2280,"close":2320,"volume":32057,"rsi_14":48.11,"sma_20":2294.0,"sma_60":2807.92,"sma_120":3588.46},{"date":"2026-07-29","open":2320,"high":2360,"low":2165,"close":2230,"volume":55508,"rsi_14":44.5,"sma_20":2287.0,"sma_60":2777.42,"sma_120":3561.46},{"date":"2026-07-30","open":2170,"high":2310,"low":2170,"close":2210,"volume":19139,"rsi_14":52.35,"sma_20":2276.25,"sma_60":2746.5,"sma_120":3535.04},{"date":"2026-07-31","open":2240,"high":2295,"low":2230,"close":2255,"volume":19536,"rsi_14":46.0,"sma_20":2267.75,"sma_60":2718.08,"sma_120":3511.75},{"date":"2026-08-03","open":2180,"high":2340,"low":2180,"close":2265,"volume":13019,"rsi_14":57.26,"sma_20":2263.5,"sma_60":2691.83,"sma_120":3488.71},{"date":"2026-08-04","open":2225,"high":2500,"low":2225,"close":2440,"volume":57838,"rsi_14":72.11,"sma_20":2268.0,"sma_60":2670.5,"sma_120":3466.38},{"date":"2026-08-05","open":2400,"high":2490,"low":2380,"close":2420,"volume":41853,"rsi_14":64.84,"sma_20":2271.25,"sma_60":2649.0,"sma_120":3445.0},{"date":"2026-08-06","open":2400,"high":2475,"low":2375,"close":2435,"volume":24534,"rsi_14":62.5,"sma_20":2276.0,"sma_60":2630.58,"sma_120":3424.38},{"date":"2026-08-07","open":2435,"high":2500,"low":2400,"close":2490,"volume":15389,"rsi_14":72.27,"sma_20":2292.0,"sma_60":2614.75,"sma_120":3403.29},{"date":"2026-08-10","open":2490,"high":2580,"low":2465,"close":2520,"volume":39397,"rsi_14":73.39,"sma_20":2302.25,"sma_60":2600.58,"sma_120":3381.71},{"date":"2026-08-11","open":2520,"high":2610,"low":2500,"close":2605,"volume":47803,"rsi_14":76.6,"sma_20":2323.75,"sma_60":2586.08,"sma_120":3360.92},{"date":"2026-08-12","open":2615,"high":2680,"low":2450,"close":2535,"volume":105462,"rsi_14":66.43,"sma_20":2344.75,"sma_60":2571.5,"sma_120":3339.46},{"date":"2026-08-13","open":2535,"high":2715,"low":2470,"close":2590,"volume":379996,"rsi_14":68.67,"sma_20":2362.75,"sma_60":2560.5,"sma_120":3319.42},{"date":"2026-08-14","open":2590,"high":2695,"low":2585,"close":2600,"volume":54833,"rsi_14":67.13,"sma_20":2378.5,"sma_60":2549.75,"sma_120":3299.08},{"date":"2026-08-18","open":2600,"high":2600,"low":2440,"close":2515,"volume":75817,"rsi_14":62.75,"sma_20":2393.0,"sma_60":2540.17,"sma_120":3278.96},{"date":"2026-08-19","open":2540,"high":2545,"low":2430,"close":2450,"volume":33586,"rsi_14":64.86,"sma_20":2404.0,"sma_60":2529.08,"sma_120":3258.83},{"date":"2026-08-20","open":2475,"high":2515,"low":2450,"close":2460,"volume":19209,"rsi_14":67.12,"sma_20":2415.5,"sma_60":2516.25,"sma_120":3238.96},{"date":"2026-08-21","open":2460,"high":2480,"low":2400,"close":2465,"volume":26591,"rsi_14":65.22,"sma_20":2423.5,"sma_60":2504.08,"sma_120":3220.08},{"date":"2026-08-24","open":2465,"high":2520,"low":2440,"close":2440,"volume":31288,"rsi_14":62.41,"sma_20":2430.0,"sma_60":2492.92,"sma_120":3202.17},{"date":"2026-08-25","open":2450,"high":2470,"low":2380,"close":2445,"volume":22711,"rsi_14":50.47,"sma_20":2434.5,"sma_60":2482.42,"sma_120":3183.38},{"date":"2026-08-26","open":2445,"high":2485,"low":2405,"close":2445,"volume":46197,"rsi_14":52.43,"sma_20":2440.75,"sma_60":2473.08,"sma_120":3166.67},{"date":"2026-08-27","open":2520,"high":2520,"low":2415,"close":2440,"volume":10356,"rsi_14":50.5,"sma_20":2451.25,"sma_60":2464.58,"sma_120":3153.25},{"date":"2026-08-28","open":2440,"high":2470,"low":2385,"close":2440,"volume":47667,"rsi_14":44.44,"sma_20":2462.75,"sma_60":2455.67,"sma_120":3138.04},{"date":"2026-08-31","open":2440,"high":2480,"low":2360,"close":2445,"volume":66023,"rsi_14":41.18,"sma_20":2472.25,"sma_60":2447.92,"sma_120":3122.83},{"date":"2026-09-01","open":2445,"high":2500,"low":2445,"close":2475,"volume":9552,"rsi_14":32.43,"sma_20":2482.75,"sma_60":2439.75,"sma_120":3108.5},{"date":"2026-09-02","open":2475,"high":2475,"low":2400,"close":2440,"volume":22255,"rsi_14":35.82,"sma_20":2482.75,"sma_60":2434.25,"sma_120":3092.58},{"date":"2026-09-03","open":2450,"high":2465,"low":2380,"close":2410,"volume":19774,"rsi_14":20.97,"sma_20":2482.25,"sma_60":2427.42,"sma_120":3076.92},{"date":"2026-09-04","open":2425,"high":2460,"low":2400,"close":2400,"volume":46065,"rsi_14":17.74,"sma_20":2480.5,"sma_60":2421.42,"sma_120":3060.29},{"date":"2026-09-07","open":2400,"high":2450,"low":2280,"close":2385,"volume":27209,"rsi_14":22.92,"sma_20":2475.25,"sma_60":2415.42,"sma_120":3043.5},{"date":"2026-09-08","open":2355,"high":2415,"low":2355,"close":2360,"volume":14737,"rsi_14":27.5,"sma_20":2467.25,"sma_60":2409.0,"sma_120":3027.12},{"date":"2026-09-09","open":2350,"high":2440,"low":2350,"close":2405,"volume":85763,"rsi_14":38.3,"sma_20":2457.25,"sma_60":2402.0,"sma_120":3010.67},{"date":"2026-09-10","open":2425,"high":2625,"low":2390,"close":2600,"volume":74107,"rsi_14":65.88,"sma_20":2460.5,"sma_60":2398.33,"sma_120":2996.0},{"date":"2026-09-11","open":2600,"high":2625,"low":2525,"close":2580,"volume":39100,"rsi_14":66.67,"sma_20":2460.0,"sma_60":2394.17,"sma_120":2982.21},{"date":"2026-09-14","open":2580,"high":2715,"low":2540,"close":2640,"volume":103839,"rsi_14":70.53,"sma_20":2462.0,"sma_60":2392.75,"sma_120":2968.92},{"date":"2026-09-15","open":2640,"high":2685,"low":2575,"close":2620,"volume":55498,"rsi_14":67.68,"sma_20":2467.25,"sma_60":2393.0,"sma_120":2957.08},{"date":"2026-09-16","open":2620,"high":2660,"low":2515,"close":2550,"volume":48426,"rsi_14":59.82,"sma_20":2472.25,"sma_60":2392.75,"sma_120":2944.46},{"date":"2026-09-17","open":2520,"high":2655,"low":2485,"close":2580,"volume":21401,"rsi_14":61.86,"sma_20":2478.25,"sma_60":2394.92,"sma_120":2931.17},{"date":"2026-09-18","open":2570,"high":2645,"low":2370,"close":2465,"volume":134008,"rsi_14":51.43,"sma_20":2478.25,"sma_60":2396.0,"sma_120":2917.83},{"date":"2026-09-21","open":2455,"high":2470,"low":2305,"close":2405,"volume":35151,"rsi_14":45.21,"sma_20":2476.5,"sma_60":2396.92,"sma_120":2902.92},{"date":"2026-09-22","open":2360,"high":2495,"low":2360,"close":2385,"volume":25904,"rsi_14":46.15,"sma_20":2473.5,"sma_60":2400.42,"sma_120":2889.17},{"date":"2026-09-23","open":2385,"high":2450,"low":2360,"close":2385,"volume":23422,"rsi_14":48.18,"sma_20":2470.5,"sma_60":2401.75,"sma_120":2875.54},{"date":"2026-09-28","open":2400,"high":2460,"low":2365,"close":2415,"volume":26672,"rsi_14":51.06,"sma_20":2469.25,"sma_60":2402.5,"sma_120":2861.21},{"date":"2026-09-29","open":2375,"high":2400,"low":2330,"close":2400,"volume":73027,"rsi_14":51.06,"sma_20":2467.25,"sma_60":2402.08,"sma_120":2847.88},{"date":"2026-09-30","open":2350,"high":2430,"low":2325,"close":2370,"volume":20306,"rsi_14":50.7,"sma_20":2463.5,"sma_60":2401.17,"sma_120":2834.46},{"date":"2026-10-01","open":2370,"high":2440,"low":2340,"close":2390,"volume":11522,"rsi_14":48.91,"sma_20":2459.25,"sma_60":2401.83,"sma_120":2821.92},{"date":"2026-10-02","open":2360,"high":2410,"low":2360,"close":2385,"volume":19817,"rsi_14":28.28,"sma_20":2456.5,"sma_60":2402.42,"sma_120":2811.38},{"date":"2026-10-06","open":2385,"high":2505,"low":2380,"close":2500,"volume":66907,"rsi_14":43.22,"sma_20":2461.0,"sma_60":2404.83,"sma_120":2801.83},{"date":"2026-10-07","open":2500,"high":2600,"low":2415,"close":2470,"volume":34935,"rsi_14":34.82,"sma_20":2464.5,"sma_60":2407.0,"sma_120":2791.12},{"date":"2026-10-08","open":2475,"high":2500,"low":2420,"close":2455,"volume":51534,"rsi_14":35.14,"sma_20":2468.0,"sma_60":2411.75,"sma_120":2779.88},{"date":"2026-10-12","open":2475,"high":2500,"low":2345,"close":2450,"volume":30355,"rsi_14":39.8,"sma_20":2472.5,"sma_60":2414.0,"sma_120":2768.46},{"date":"2026-10-13","open":2335,"high":2375,"low":2210,"close":2375,"volume":59436,"rsi_14":30.84,"sma_20":2471.0,"sma_60":2417.33,"sma_120":2754.38},{"date":"2026-10-14","open":2365,"high":2425,"low":2335,"close":2380,"volume":12432,"rsi_14":40.0,"sma_20":2460.0,"sma_60":2421.75,"sma_120":2740.38},{"date":"2026-10-15","open":2345,"high":2345,"low":2225,"close":2275,"volume":40190,"rsi_14":36.17,"sma_20":2444.75,"sma_60":2422.5,"sma_120":2725.92},{"date":"2026-10-16","open":2285,"high":2370,"low":2270,"close":2330,"volume":15574,"rsi_14":44.55,"sma_20":2429.25,"sma_60":2423.25,"sma_120":2711.79},{"date":"2026-10-19","open":2270,"high":2405,"low":2270,"close":2360,"volume":19319,"rsi_14":47.66,"sma_20":2416.25,"sma_60":2425.5,"sma_120":2698.79},{"date":"2026-10-20","open":2350,"high":2395,"low":2260,"close":2300,"volume":50482,"rsi_14":39.82,"sma_20":2403.75,"sma_60":2426.67,"sma_120":2685.46},{"date":"2026-10-21","open":2285,"high":2690,"low":2260,"close":2360,"volume":43468,"rsi_14":46.72,"sma_20":2392.75,"sma_60":2428.83,"sma_120":2672.79},{"date":"2026-10-22","open":2315,"high":2335,"low":2210,"close":2295,"volume":40422,"rsi_14":44.19,"sma_20":2384.25,"sma_60":2428.67,"sma_120":2660.33},{"date":"2026-10-23","open":2300,"high":2300,"low":2240,"close":2245,"volume":11705}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1225.8899999999999,"pbr":0.32,"per":null,"roa":-1.75,"roe":-1.99,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":114793798703.0,"analysis":"ROE -2.0%로 적자 상태입니다. 시가총액 1025.11억. 매출 1147.94억, 영업이익 38.34억.","eps_basis":"TTM","debt_ratio":0.1368544429389762,"market_cap":102510996930,"net_income":-57292448094.0,"total_debt":43204850571.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":358904141315.0,"total_equity":315699290744.0,"profit_margin":-49.91,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":3834192697.0,"operating_margin":3.34,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2245.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2016-10-24","close":10275.0},{"date":"2016-10-25","close":10200.0},{"date":"2016-10-26","close":10075.0},{"date":"2016-10-27","close":10000.0},{"date":"2016-10-28","close":9850.0},{"date":"2016-10-31","close":9650.0},{"date":"2016-11-01","close":9700.0},{"date":"2016-11-02","close":9650.0},{"date":"2016-11-03","close":9700.0},{"date":"2016-11-04","close":9825.0},{"date":"2016-11-07","close":9875.0},{"date":"2016-11-08","close":9825.0},{"date":"2016-11-09","close":9600.0},{"date":"2016-11-10","close":9625.0},{"date":"2016-11-11","close":9625.0},{"date":"2016-11-14","close":9600.0},{"date":"2016-11-15","close":9400.0},{"date":"2016-11-16","close":9200.0},{"date":"2016-11-17","close":9125.0},{"date":"2016-11-18","close":8800.0},{"date":"2016-11-21","close":8975.0},{"date":"2016-11-22","close":9075.0},{"date":"2016-11-23","close":9125.0},{"date":"2016-11-24","close":9175.0},{"date":"2016-11-25","close":9225.0},{"date":"2016-11-28","close":9625.0},{"date":"2016-11-29","close":9850.0},{"date":"2016-11-30","close":9875.0},{"date":"2016-12-01","close":9625.0},{"date":"2016-12-02","close":9850.0},{"date":"2016-12-05","close":9700.0},{"date":"2016-12-06","close":9250.0},{"date":"2016-12-07","close":9550.0},{"date":"2016-12-08","close":9425.0},{"date":"2016-12-09","close":9625.0},{"date":"2016-12-12","close":10000.0},{"date":"2016-12-13","close":9600.0},{"date":"2016-12-14","close":9425.0},{"date":"2016-12-15","close":9225.0},{"date":"2016-12-16","close":8900.0},{"date":"2016-12-19","close":8850.0},{"date":"2016-12-20","close":9025.0},{"date":"2016-12-21","close":8900.0},{"date":"2016-12-22","close":8900.0},{"date":"2016-12-23","close":8625.0},{"date":"2016-12-26","close":8350.0},{"date":"2016-12-27","close":8250.0},{"date":"2016-12-28","close":8125.0},{"date":"2016-12-29","close":8175.0},{"date":"2017-01-02","close":8125.0},{"date":"2017-01-03","close":8150.0},{"date":"2017-01-04","close":8300.0},{"date":"2017-01-05","close":8400.0},{"date":"2017-01-06","close":8425.0},{"date":"2017-01-09","close":8475.0},{"date":"2017-01-10","close":8350.0},{"date":"2017-01-11","close":8350.0},{"date":"2017-01-12","close":8700.0},{"date":"2017-01-13","close":10100.0},{"date":"2017-01-16","close":10425.0},{"date":"2017-01-17","close":10325.0},{"date":"2017-01-18","close":9700.0},{"date":"2017-01-19","close":9775.0},{"date":"2017-01-20","close":9350.0},{"date":"2017-01-23","close":8800.0},{"date":"2017-01-24","close":8525.0},{"date":"2017-01-25","close":8525.0},{"date":"2017-01-26","close":8625.0},{"date":"2017-01-31","close":9075.0},{"date":"2017-02-01","close":11775.0},{"date":"2017-02-02","close":12075.0},{"date":"2017-02-03","close":11375.0},{"date":"2017-02-06","close":11500.0},{"date":"2017-02-07","close":12950.0},{"date":"2017-02-08","close":11225.0},{"date":"2017-02-09","close":12050.0},{"date":"2017-02-10","close":12575.0},{"date":"2017-02-13","close":12400.0},{"date":"2017-02-14","close":11825.0},{"date":"2017-02-15","close":11500.0},{"date":"2017-02-16","close":11875.0},{"date":"2017-02-17","close":11400.0},{"date":"2017-02-20","close":11225.0},{"date":"2017-02-21","close":11675.0},{"date":"2017-02-22","close":11800.0},{"date":"2017-02-23","close":11900.0},{"date":"2017-02-24","close":11025.0},{"date":"2017-02-27","close":10650.0},{"date":"2017-02-28","close":10725.0},{"date":"2017-03-02","close":10175.0},{"date":"2017-03-03","close":10225.0},{"date":"2017-03-06","close":10500.0},{"date":"2017-03-07","close":10200.0},{"date":"2017-03-08","close":10175.0},{"date":"2017-03-09","close":10900.0},{"date":"2017-03-10","close":10450.0},{"date":"2017-03-13","close":10325.0},{"date":"2017-03-14","close":10225.0},{"date":"2017-03-15","close":10300.0},{"date":"2017-03-16","close":10325.0},{"date":"2017-03-17","close":10150.0},{"date":"2017-03-20","close":9900.0},{"date":"2017-03-21","close":9800.0},{"date":"2017-03-22","close":9500.0},{"date":"2017-03-23","close":9775.0},{"date":"2017-03-24","close":9375.0},{"date":"2017-03-27","close":8725.0},{"date":"2017-03-28","close":8925.0},{"date":"2017-03-29","close":8775.0},{"date":"2017-03-30","close":8600.0},{"date":"2017-03-31","close":8800.0},{"date":"2017-04-03","close":9000.0},{"date":"2017-04-04","close":9025.0},{"date":"2017-04-05","close":8925.0},{"date":"2017-04-06","close":9075.0},{"date":"2017-04-07","close":9200.0},{"date":"2017-04-10","close":8900.0},{"date":"2017-04-11","close":8875.0},{"date":"2017-04-12","close":9175.0},{"date":"2017-04-13","close":9050.0},{"date":"2017-04-14","close":8650.0},{"date":"2017-04-17","close":8900.0},{"date":"2017-04-18","close":9575.0},{"date":"2017-04-19","close":9250.0},{"date":"2017-04-20","close":9050.0},{"date":"2017-04-21","close":9000.0},{"date":"2017-04-24","close":9000.0},{"date":"2017-04-25","close":9000.0},{"date":"2017-04-26","close":9000.0},{"date":"2017-04-27","close":9000.0},{"date":"2017-04-28","close":9000.0},{"date":"2017-05-02","close":9000.0},{"date":"2017-05-04","close":9000.0},{"date":"2017-05-08","close":9000.0},{"date":"2017-05-10","close":9000.0},{"date":"2017-05-11","close":9360.0},{"date":"2017-05-12","close":8790.0},{"date":"2017-05-15","close":8410.0},{"date":"2017-05-16","close":8110.0},{"date":"2017-05-17","close":8150.0},{"date":"2017-05-18","close":7960.0},{"date":"2017-05-19","close":7760.0},{"date":"2017-05-22","close":7710.0},{"date":"2017-05-23","close":7650.0},{"date":"2017-05-24","close":7720.0},{"date":"2017-05-25","close":7630.0},{"date":"2017-05-26","close":7450.0},{"date":"2017-05-29","close":7130.0},{"date":"2017-05-30","close":7600.0},{"date":"2017-05-31","close":7540.0},{"date":"2017-06-01","close":8490.0},{"date":"2017-06-02","close":8150.0},{"date":"2017-06-05","close":8050.0},{"date":"2017-06-07","close":8400.0},{"date":"2017-06-08","close":8410.0},{"date":"2017-06-09","close":8340.0},{"date":"2017-06-12","close":8530.0},{"date":"2017-06-13","close":8470.0},{"date":"2017-06-14","close":8270.0},{"date":"2017-06-15","close":8230.0},{"date":"2017-06-16","close":8120.0},{"date":"2017-06-19","close":8270.0},{"date":"2017-06-20","close":8100.0},{"date":"2017-06-21","close":8100.0},{"date":"2017-06-22","close":8100.0},{"date":"2017-06-23","close":8050.0},{"date":"2017-06-26","close":8060.0},{"date":"2017-06-27","close":8330.0},{"date":"2017-06-28","close":8250.0},{"date":"2017-06-29","close":8250.0},{"date":"2017-06-30","close":8140.0},{"date":"2017-07-03","close":8180.0},{"date":"2017-07-04","close":8050.0},{"date":"2017-07-05","close":7970.0},{"date":"2017-07-06","close":8050.0},{"date":"2017-07-07","close":8030.0},{"date":"2017-07-10","close":8040.0},{"date":"2017-07-11","close":8040.0},{"date":"2017-07-12","close":7980.0},{"date":"2017-07-13","close":8030.0},{"date":"2017-07-14","close":7900.0},{"date":"2017-07-17","close":7830.0},{"date":"2017-07-18","close":7610.0},{"date":"2017-07-19","close":7620.0},{"date":"2017-07-20","close":7590.0},{"date":"2017-07-21","close":7690.0},{"date":"2017-07-24","close":7600.0},{"date":"2017-07-25","close":7570.0},{"date":"2017-07-26","close":7500.0},{"date":"2017-07-27","close":7390.0},{"date":"2017-07-28","close":7250.0},{"date":"2017-07-31","close":7230.0},{"date":"2017-08-01","close":7360.0},{"date":"2017-08-02","close":7810.0},{"date":"2017-08-03","close":7650.0},{"date":"2017-08-04","close":8120.0},{"date":"2017-08-07","close":8250.0},{"date":"2017-08-08","close":8300.0},{"date":"2017-08-09","close":8270.0},{"date":"2017-08-10","close":8080.0},{"date":"2017-08-11","close":8100.0},{"date":"2017-08-14","close":8250.0},{"date":"2017-08-16","close":8250.0},{"date":"2017-08-17","close":8300.0},{"date":"2017-08-18","close":8150.0},{"date":"2017-08-21","close":8450.0},{"date":"2017-08-22","close":8390.0},{"date":"2017-08-23","close":8650.0},{"date":"2017-08-24","close":8800.0},{"date":"2017-08-25","close":8890.0},{"date":"2017-08-28","close":9320.0},{"date":"2017-08-29","close":10100.0},{"date":"2017-08-30","close":10250.0},{"date":"2017-08-31","close":10550.0},{"date":"2017-09-01","close":10800.0},{"date":"2017-09-04","close":10750.0},{"date":"2017-09-05","close":10400.0},{"date":"2017-09-06","close":11550.0},{"date":"2017-09-07","close":12400.0},{"date":"2017-09-08","close":12950.0},{"date":"2017-09-11","close":12900.0},{"date":"2017-09-12","close":12950.0},{"date":"2017-09-13","close":13150.0},{"date":"2017-09-14","close":13500.0},{"date":"2017-09-15","close":17550.0},{"date":"2017-09-18","close":20000.0},{"date":"2017-09-19","close":18700.0},{"date":"2017-09-20","close":18000.0},{"date":"2017-09-21","close":18250.0},{"date":"2017-09-22","close":16650.0},{"date":"2017-09-25","close":15950.0},{"date":"2017-09-26","close":15400.0},{"date":"2017-09-27","close":15450.0},{"date":"2017-09-28","close":16100.0},{"date":"2017-09-29","close":16300.0},{"date":"2017-10-10","close":16600.0},{"date":"2017-10-11","close":16750.0},{"date":"2017-10-12","close":16400.0},{"date":"2017-10-13","close":15150.0},{"date":"2017-10-16","close":15150.0},{"date":"2017-10-17","close":14900.0},{"date":"2017-10-18","close":13900.0},{"date":"2017-10-19","close":13900.0},{"date":"2017-10-20","close":14400.0},{"date":"2017-10-23","close":14550.0},{"date":"2017-10-24","close":14950.0},{"date":"2017-10-25","close":14200.0},{"date":"2017-10-26","close":13550.0},{"date":"2017-10-27","close":13450.0},{"date":"2017-10-30","close":13150.0},{"date":"2017-10-31","close":13900.0},{"date":"2017-11-01","close":14000.0},{"date":"2017-11-02","close":14100.0},{"date":"2017-11-03","close":14950.0},{"date":"2017-11-06","close":15050.0},{"date":"2017-11-07","close":14600.0},{"date":"2017-11-08","close":13950.0},{"date":"2017-11-09","close":14400.0},{"date":"2017-11-10","close":14550.0},{"date":"2017-11-13","close":14700.0},{"date":"2017-11-14","close":14650.0},{"date":"2017-11-15","close":13850.0},{"date":"2017-11-16","close":14000.0},{"date":"2017-11-17","close":14600.0},{"date":"2017-11-20","close":14650.0},{"date":"2017-11-21","close":14850.0},{"date":"2017-11-22","close":19300.0},{"date":"2017-11-23","close":17550.0},{"date":"2017-11-24","close":17050.0},{"date":"2017-11-27","close":16550.0},{"date":"2017-11-28","close":16000.0},{"date":"2017-11-29","close":16250.0},{"date":"2017-11-30","close":15650.0},{"date":"2017-12-01","close":16650.0},{"date":"2017-12-04","close":16950.0},{"date":"2017-12-05","close":16050.0},{"date":"2017-12-06","close":15600.0},{"date":"2017-12-07","close":14550.0},{"date":"2017-12-08","close":14250.0},{"date":"2017-12-11","close":14400.0},{"date":"2017-12-12","close":15300.0},{"date":"2017-12-13","close":15600.0},{"date":"2017-12-14","close":15500.0},{"date":"2017-12-15","close":16300.0},{"date":"2017-12-18","close":16300.0},{"date":"2017-12-19","close":15900.0},{"date":"2017-12-20","close":15800.0},{"date":"2017-12-21","close":16100.0},{"date":"2017-12-22","close":15600.0},{"date":"2017-12-26","close":14400.0},{"date":"2017-12-27","close":14750.0},{"date":"2017-12-28","close":14750.0},{"date":"2018-01-02","close":15100.0},{"date":"2018-01-03","close":15750.0},{"date":"2018-01-04","close":15800.0},{"date":"2018-01-05","close":15700.0},{"date":"2018-01-08","close":15350.0},{"date":"2018-01-09","close":14950.0},{"date":"2018-01-10","close":14850.0},{"date":"2018-01-11","close":14700.0},{"date":"2018-01-12","close":14900.0},{"date":"2018-01-15","close":15050.0},{"date":"2018-01-16","close":15600.0},{"date":"2018-01-17","close":15200.0},{"date":"2018-01-18","close":15750.0},{"date":"2018-01-19","close":15900.0},{"date":"2018-01-22","close":15550.0},{"date":"2018-01-23","close":15700.0},{"date":"2018-01-24","close":15850.0},{"date":"2018-01-25","close":16700.0},{"date":"2018-01-26","close":16550.0},{"date":"2018-01-29","close":16900.0},{"date":"2018-01-30","close":16650.0},{"date":"2018-01-31","close":16800.0},{"date":"2018-02-01","close":16700.0},{"date":"2018-02-02","close":17200.0},{"date":"2018-02-05","close":15900.0},{"date":"2018-02-06","close":15500.0},{"date":"2018-02-07","close":14300.0},{"date":"2018-02-08","close":14500.0},{"date":"2018-02-09","close":14000.0},{"date":"2018-02-12","close":13650.0},{"date":"2018-02-13","close":13650.0},{"date":"2018-02-14","close":14400.0},{"date":"2018-02-19","close":14400.0},{"date":"2018-02-20","close":14500.0},{"date":"2018-02-21","close":14650.0},{"date":"2018-02-22","close":14400.0},{"date":"2018-02-23","close":14800.0},{"date":"2018-02-26","close":14450.0},{"date":"2018-02-27","close":14950.0},{"date":"2018-02-28","close":15650.0},{"date":"2018-03-02","close":14900.0},{"date":"2018-03-05","close":14150.0},{"date":"2018-03-06","close":14150.0},{"date":"2018-03-07","close":14100.0},{"date":"2018-03-08","close":14550.0},{"date":"2018-03-09","close":14800.0},{"date":"2018-03-12","close":14850.0},{"date":"2018-03-13","close":14750.0},{"date":"2018-03-14","close":14500.0},{"date":"2018-03-15","close":14450.0},{"date":"2018-03-16","close":14400.0},{"date":"2018-03-19","close":14250.0},{"date":"2018-03-20","close":14250.0},{"date":"2018-03-21","close":14800.0},{"date":"2018-03-22","close":14200.0},{"date":"2018-03-23","close":13700.0},{"date":"2018-03-26","close":13600.0},{"date":"2018-03-27","close":14300.0},{"date":"2018-03-28","close":13900.0},{"date":"2018-03-29","close":14350.0},{"date":"2018-03-30","close":14400.0},{"date":"2018-04-02","close":14500.0},{"date":"2018-04-03","close":14450.0},{"date":"2018-04-04","close":13950.0},{"date":"2018-04-05","close":14000.0},{"date":"2018-04-06","close":14250.0},{"date":"2018-04-09","close":14100.0},{"date":"2018-04-10","close":14150.0},{"date":"2018-04-11","close":14350.0},{"date":"2018-04-12","close":14550.0},{"date":"2018-04-13","close":14450.0},{"date":"2018-04-16","close":14400.0},{"date":"2018-04-17","close":14450.0},{"date":"2018-04-18","close":14450.0},{"date":"2018-04-19","close":14000.0},{"date":"2018-04-20","close":14000.0},{"date":"2018-04-23","close":14000.0},{"date":"2018-04-24","close":13850.0},{"date":"2018-04-25","close":13500.0},{"date":"2018-04-26","close":13200.0},{"date":"2018-04-27","close":13050.0},{"date":"2018-04-30","close":12050.0},{"date":"2018-05-02","close":11300.0},{"date":"2018-05-03","close":11650.0},{"date":"2018-05-04","close":11350.0},{"date":"2018-05-08","close":10800.0},{"date":"2018-05-09","close":11000.0},{"date":"2018-05-10","close":11350.0},{"date":"2018-05-11","close":11500.0},{"date":"2018-05-14","close":11200.0},{"date":"2018-05-15","close":11200.0},{"date":"2018-05-16","close":12700.0},{"date":"2018-05-17","close":12650.0},{"date":"2018-05-18","close":12000.0},{"date":"2018-05-21","close":11700.0},{"date":"2018-05-23","close":12050.0},{"date":"2018-05-24","close":12400.0},{"date":"2018-05-25","close":12050.0},{"date":"2018-05-28","close":11600.0},{"date":"2018-05-29","close":12200.0},{"date":"2018-05-30","close":11500.0},{"date":"2018-05-31","close":11500.0},{"date":"2018-06-01","close":11850.0},{"date":"2018-06-04","close":11850.0},{"date":"2018-06-05","close":11600.0},{"date":"2018-06-07","close":11750.0},{"date":"2018-06-08","close":11450.0},{"date":"2018-06-11","close":11350.0},{"date":"2018-06-12","close":11100.0},{"date":"2018-06-14","close":10850.0},{"date":"2018-06-15","close":11000.0},{"date":"2018-06-18","close":10700.0},{"date":"2018-06-19","close":10000.0},{"date":"2018-06-20","close":10300.0},{"date":"2018-06-21","close":10550.0},{"date":"2018-06-22","close":10700.0},{"date":"2018-06-25","close":10750.0},{"date":"2018-06-26","close":10900.0},{"date":"2018-06-27","close":10750.0},{"date":"2018-06-28","close":10350.0},{"date":"2018-06-29","close":10200.0},{"date":"2018-07-02","close":9950.0},{"date":"2018-07-03","close":9690.0},{"date":"2018-07-04","close":9970.0},{"date":"2018-07-05","close":9760.0},{"date":"2018-07-06","close":9870.0},{"date":"2018-07-09","close":9890.0},{"date":"2018-07-10","close":9930.0},{"date":"2018-07-11","close":9800.0},{"date":"2018-07-12","close":9720.0},{"date":"2018-07-13","close":10000.0},{"date":"2018-07-16","close":10150.0},{"date":"2018-07-17","close":10650.0},{"date":"2018-07-18","close":10600.0},{"date":"2018-07-19","close":10550.0},{"date":"2018-07-20","close":10850.0},{"date":"2018-07-23","close":10800.0},{"date":"2018-07-24","close":10800.0},{"date":"2018-07-25","close":11150.0},{"date":"2018-07-26","close":11050.0},{"date":"2018-07-27","close":10550.0},{"date":"2018-07-30","close":10300.0},{"date":"2018-07-31","close":10400.0},{"date":"2018-08-01","close":11100.0},{"date":"2018-08-02","close":11850.0},{"date":"2018-08-03","close":11950.0},{"date":"2018-08-06","close":11500.0},{"date":"2018-08-07","close":11600.0},{"date":"2018-08-08","close":11900.0},{"date":"2018-08-09","close":12350.0},{"date":"2018-08-10","close":12700.0},{"date":"2018-08-13","close":11550.0},{"date":"2018-08-14","close":11500.0},{"date":"2018-08-16","close":11200.0},{"date":"2018-08-17","close":11750.0},{"date":"2018-08-20","close":11750.0},{"date":"2018-08-21","close":12850.0},{"date":"2018-08-22","close":12900.0},{"date":"2018-08-23","close":12750.0},{"date":"2018-08-24","close":12950.0},{"date":"2018-08-27","close":12700.0},{"date":"2018-08-28","close":12300.0},{"date":"2018-08-29","close":12500.0},{"date":"2018-08-30","close":12650.0},{"date":"2018-08-31","close":12600.0},{"date":"2018-09-03","close":12400.0},{"date":"2018-09-04","close":13150.0},{"date":"2018-09-05","close":13000.0},{"date":"2018-09-06","close":13250.0},{"date":"2018-09-07","close":13100.0},{"date":"2018-09-10","close":12950.0},{"date":"2018-09-11","close":12650.0},{"date":"2018-09-12","close":12300.0},{"date":"2018-09-13","close":12250.0},{"date":"2018-09-14","close":11900.0},{"date":"2018-09-17","close":11650.0},{"date":"2018-09-18","close":11550.0},{"date":"2018-09-19","close":11700.0},{"date":"2018-09-20","close":11700.0},{"date":"2018-09-21","close":11600.0},{"date":"2018-09-27","close":11450.0},{"date":"2018-09-28","close":11150.0},{"date":"2018-10-01","close":10650.0},{"date":"2018-10-02","close":10350.0},{"date":"2018-10-04","close":10450.0},{"date":"2018-10-05","close":9940.0},{"date":"2018-10-08","close":9680.0},{"date":"2018-10-10","close":9540.0},{"date":"2018-10-11","close":8990.0},{"date":"2018-10-12","close":9070.0},{"date":"2018-10-15","close":9280.0},{"date":"2018-10-16","close":9450.0},{"date":"2018-10-17","close":9540.0},{"date":"2018-10-18","close":9490.0},{"date":"2018-10-19","close":9670.0},{"date":"2018-10-22","close":9850.0},{"date":"2018-10-23","close":9540.0},{"date":"2018-10-24","close":9500.0},{"date":"2018-10-25","close":9590.0},{"date":"2018-10-26","close":9480.0},{"date":"2018-10-29","close":8440.0},{"date":"2018-10-30","close":8560.0},{"date":"2018-10-31","close":8760.0},{"date":"2018-11-01","close":9220.0},{"date":"2018-11-02","close":9590.0},{"date":"2018-11-05","close":9520.0},{"date":"2018-11-06","close":9680.0},{"date":"2018-11-07","close":9590.0},{"date":"2018-11-08","close":9650.0},{"date":"2018-11-09","close":9650.0},{"date":"2018-11-12","close":9640.0},{"date":"2018-11-13","close":9500.0},{"date":"2018-11-14","close":10300.0},{"date":"2018-11-15","close":10400.0},{"date":"2018-11-16","close":10850.0},{"date":"2018-11-19","close":11000.0},{"date":"2018-11-20","close":10800.0},{"date":"2018-11-21","close":10100.0},{"date":"2018-11-22","close":10600.0},{"date":"2018-11-23","close":10650.0},{"date":"2018-11-26","close":10650.0},{"date":"2018-11-27","close":10650.0},{"date":"2018-11-28","close":10600.0},{"date":"2018-11-29","close":10550.0},{"date":"2018-11-30","close":10600.0},{"date":"2018-12-03","close":10700.0},{"date":"2018-12-04","close":10700.0},{"date":"2018-12-05","close":10850.0},{"date":"2018-12-06","close":10650.0},{"date":"2018-12-07","close":10150.0},{"date":"2018-12-10","close":9860.0},{"date":"2018-12-11","close":9560.0},{"date":"2018-12-12","close":9710.0},{"date":"2018-12-13","close":9990.0},{"date":"2018-12-14","close":10150.0},{"date":"2018-12-17","close":9900.0},{"date":"2018-12-18","close":9900.0},{"date":"2018-12-19","close":10100.0},{"date":"2018-12-20","close":10000.0},{"date":"2018-12-21","close":10500.0},{"date":"2018-12-24","close":10200.0},{"date":"2018-12-26","close":9910.0},{"date":"2018-12-27","close":10050.0},{"date":"2018-12-28","close":10100.0},{"date":"2019-01-02","close":10300.0},{"date":"2019-01-03","close":11150.0},{"date":"2019-01-04","close":11100.0},{"date":"2019-01-07","close":11150.0},{"date":"2019-01-08","close":10950.0},{"date":"2019-01-09","close":10850.0},{"date":"2019-01-10","close":11600.0},{"date":"2019-01-11","close":11250.0},{"date":"2019-01-14","close":11250.0},{"date":"2019-01-15","close":11600.0},{"date":"2019-01-16","close":12300.0},{"date":"2019-01-17","close":12900.0},{"date":"2019-01-18","close":13600.0},{"date":"2019-01-21","close":13450.0},{"date":"2019-01-22","close":12400.0},{"date":"2019-01-23","close":12100.0},{"date":"2019-01-24","close":12150.0},{"date":"2019-01-25","close":12200.0},{"date":"2019-01-28","close":11800.0},{"date":"2019-01-29","close":12400.0},{"date":"2019-01-30","close":12650.0},{"date":"2019-01-31","close":12550.0},{"date":"2019-02-01","close":12350.0},{"date":"2019-02-07","close":12300.0},{"date":"2019-02-08","close":12500.0},{"date":"2019-02-11","close":12400.0},{"date":"2019-02-12","close":11900.0},{"date":"2019-02-13","close":11650.0},{"date":"2019-02-14","close":11400.0},{"date":"2019-02-15","close":11300.0},{"date":"2019-02-18","close":11750.0},{"date":"2019-02-19","close":11500.0},{"date":"2019-02-20","close":12400.0},{"date":"2019-02-21","close":13000.0},{"date":"2019-02-22","close":12450.0},{"date":"2019-02-25","close":12700.0},{"date":"2019-02-26","close":12600.0},{"date":"2019-02-27","close":12750.0},{"date":"2019-02-28","close":12300.0},{"date":"2019-03-04","close":12500.0},{"date":"2019-03-05","close":13400.0},{"date":"2019-03-06","close":13100.0},{"date":"2019-03-07","close":12450.0},{"date":"2019-03-08","close":12800.0},{"date":"2019-03-11","close":12700.0},{"date":"2019-03-12","close":12500.0},{"date":"2019-03-13","close":13300.0},{"date":"2019-03-14","close":12800.0},{"date":"2019-03-15","close":12850.0},{"date":"2019-03-18","close":13000.0},{"date":"2019-03-19","close":12400.0},{"date":"2019-03-20","close":12250.0},{"date":"2019-03-21","close":12200.0},{"date":"2019-03-22","close":12100.0},{"date":"2019-03-25","close":11700.0},{"date":"2019-03-26","close":12100.0},{"date":"2019-03-27","close":11900.0},{"date":"2019-03-28","close":11800.0},{"date":"2019-03-29","close":11650.0},{"date":"2019-04-01","close":11700.0},{"date":"2019-04-02","close":11500.0},{"date":"2019-04-03","close":11650.0},{"date":"2019-04-04","close":11600.0},{"date":"2019-04-05","close":11450.0},{"date":"2019-04-08","close":11500.0},{"date":"2019-04-09","close":11700.0},{"date":"2019-04-10","close":11850.0},{"date":"2019-04-11","close":12000.0},{"date":"2019-04-12","close":11900.0},{"date":"2019-04-15","close":11900.0},{"date":"2019-04-16","close":11950.0},{"date":"2019-04-17","close":11950.0},{"date":"2019-04-18","close":11750.0},{"date":"2019-04-19","close":11950.0},{"date":"2019-04-22","close":11900.0},{"date":"2019-04-23","close":11750.0},{"date":"2019-04-24","close":12100.0},{"date":"2019-04-25","close":11850.0},{"date":"2019-04-26","close":11350.0},{"date":"2019-04-29","close":11350.0},{"date":"2019-04-30","close":10850.0},{"date":"2019-05-02","close":11150.0},{"date":"2019-05-03","close":11850.0},{"date":"2019-05-07","close":11950.0},{"date":"2019-05-08","close":12750.0},{"date":"2019-05-09","close":13150.0},{"date":"2019-05-10","close":12350.0},{"date":"2019-05-13","close":11550.0},{"date":"2019-05-14","close":10750.0},{"date":"2019-05-15","close":11000.0},{"date":"2019-05-16","close":10350.0},{"date":"2019-05-17","close":10400.0},{"date":"2019-05-20","close":9920.0},{"date":"2019-05-21","close":10000.0},{"date":"2019-05-22","close":10100.0},{"date":"2019-05-23","close":9930.0},{"date":"2019-05-24","close":9500.0},{"date":"2019-05-27","close":9140.0},{"date":"2019-05-28","close":9740.0},{"date":"2019-05-29","close":9810.0},{"date":"2019-05-30","close":9840.0},{"date":"2019-05-31","close":10200.0},{"date":"2019-06-03","close":10150.0},{"date":"2019-06-04","close":9940.0},{"date":"2019-06-05","close":9920.0},{"date":"2019-06-07","close":9790.0},{"date":"2019-06-10","close":9930.0},{"date":"2019-06-11","close":10100.0},{"date":"2019-06-12","close":9970.0},{"date":"2019-06-13","close":10150.0},{"date":"2019-06-14","close":10050.0},{"date":"2019-06-17","close":10400.0},{"date":"2019-06-18","close":10350.0},{"date":"2019-06-19","close":10350.0},{"date":"2019-06-20","close":10300.0},{"date":"2019-06-21","close":10100.0},{"date":"2019-06-24","close":9840.0},{"date":"2019-06-25","close":9700.0},{"date":"2019-06-26","close":9690.0},{"date":"2019-06-27","close":9700.0},{"date":"2019-06-28","close":9600.0},{"date":"2019-07-01","close":9610.0},{"date":"2019-07-02","close":9890.0},{"date":"2019-07-03","close":9520.0},{"date":"2019-07-04","close":9070.0},{"date":"2019-07-05","close":9450.0},{"date":"2019-07-08","close":9080.0},{"date":"2019-07-09","close":9000.0},{"date":"2019-07-10","close":8930.0},{"date":"2019-07-11","close":9110.0},{"date":"2019-07-12","close":9300.0},{"date":"2019-07-15","close":9090.0},{"date":"2019-07-16","close":8970.0},{"date":"2019-07-17","close":8810.0},{"date":"2019-07-18","close":8820.0},{"date":"2019-07-19","close":8980.0},{"date":"2019-07-22","close":9000.0},{"date":"2019-07-23","close":8900.0},{"date":"2019-07-24","close":8850.0},{"date":"2019-07-25","close":8500.0},{"date":"2019-07-26","close":7850.0},{"date":"2019-07-29","close":7440.0},{"date":"2019-07-30","close":7450.0},{"date":"2019-07-31","close":7780.0},{"date":"2019-08-01","close":7710.0},{"date":"2019-08-02","close":7720.0},{"date":"2019-08-05","close":6450.0},{"date":"2019-08-06","close":6040.0},{"date":"2019-08-07","close":6010.0},{"date":"2019-08-08","close":6450.0},{"date":"2019-08-09","close":6900.0},{"date":"2019-08-12","close":6800.0},{"date":"2019-08-13","close":6900.0},{"date":"2019-08-14","close":7320.0},{"date":"2019-08-16","close":7250.0},{"date":"2019-08-19","close":6870.0},{"date":"2019-08-20","close":7050.0},{"date":"2019-08-21","close":7110.0},{"date":"2019-08-22","close":7250.0},{"date":"2019-08-23","close":7190.0},{"date":"2019-08-26","close":6890.0},{"date":"2019-08-27","close":6830.0},{"date":"2019-08-28","close":6990.0},{"date":"2019-08-29","close":6800.0},{"date":"2019-08-30","close":7010.0},{"date":"2019-09-02","close":7070.0},{"date":"2019-09-03","close":7080.0},{"date":"2019-09-04","close":7300.0},{"date":"2019-09-05","close":7260.0},{"date":"2019-09-06","close":7040.0},{"date":"2019-09-09","close":6950.0},{"date":"2019-09-10","close":6940.0},{"date":"2019-09-11","close":7100.0},{"date":"2019-09-16","close":8130.0},{"date":"2019-09-17","close":7940.0},{"date":"2019-09-18","close":7820.0},{"date":"2019-09-19","close":7790.0},{"date":"2019-09-20","close":8180.0},{"date":"2019-09-23","close":8110.0},{"date":"2019-09-24","close":8090.0},{"date":"2019-09-25","close":7840.0},{"date":"2019-09-26","close":7820.0},{"date":"2019-09-27","close":7910.0},{"date":"2019-09-30","close":7690.0},{"date":"2019-10-01","close":7630.0},{"date":"2019-10-02","close":7600.0},{"date":"2019-10-04","close":7650.0},{"date":"2019-10-07","close":7430.0},{"date":"2019-10-08","close":7530.0},{"date":"2019-10-10","close":7350.0},{"date":"2019-10-11","close":7370.0},{"date":"2019-10-14","close":7460.0},{"date":"2019-10-15","close":7410.0},{"date":"2019-10-16","close":7370.0},{"date":"2019-10-17","close":7330.0},{"date":"2019-10-18","close":7230.0},{"date":"2019-10-21","close":7110.0},{"date":"2019-10-22","close":7290.0},{"date":"2019-10-23","close":7150.0},{"date":"2019-10-24","close":7250.0},{"date":"2019-10-25","close":7100.0},{"date":"2019-10-28","close":7120.0},{"date":"2019-10-29","close":7090.0},{"date":"2019-10-30","close":6980.0},{"date":"2019-10-31","close":6940.0},{"date":"2019-11-01","close":6890.0},{"date":"2019-11-04","close":6990.0},{"date":"2019-11-05","close":6980.0},{"date":"2019-11-06","close":6850.0},{"date":"2019-11-07","close":6890.0},{"date":"2019-11-08","close":6870.0},{"date":"2019-11-11","close":6810.0},{"date":"2019-11-12","close":6790.0},{"date":"2019-11-13","close":6820.0},{"date":"2019-11-14","close":6840.0},{"date":"2019-11-15","close":6910.0},{"date":"2019-11-18","close":6810.0},{"date":"2019-11-19","close":6830.0},{"date":"2019-11-20","close":6770.0},{"date":"2019-11-21","close":7110.0},{"date":"2019-11-22","close":7210.0},{"date":"2019-11-25","close":7160.0},{"date":"2019-11-26","close":7560.0},{"date":"2019-11-27","close":7370.0},{"date":"2019-11-28","close":7200.0},{"date":"2019-11-29","close":7100.0},{"date":"2019-12-02","close":7040.0},{"date":"2019-12-03","close":6900.0},{"date":"2019-12-04","close":6890.0},{"date":"2019-12-05","close":6840.0},{"date":"2019-12-06","close":6860.0},{"date":"2019-12-09","close":6720.0},{"date":"2019-12-10","close":6760.0},{"date":"2019-12-11","close":6850.0},{"date":"2019-12-12","close":6880.0},{"date":"2019-12-13","close":6750.0},{"date":"2019-12-16","close":6780.0},{"date":"2019-12-17","close":6710.0},{"date":"2019-12-18","close":6700.0},{"date":"2019-12-19","close":6720.0},{"date":"2019-12-20","close":6800.0},{"date":"2019-12-23","close":6550.0},{"date":"2019-12-24","close":6700.0},{"date":"2019-12-26","close":6800.0},{"date":"2019-12-27","close":6740.0},{"date":"2019-12-30","close":6720.0},{"date":"2020-01-02","close":6790.0},{"date":"2020-01-03","close":6790.0},{"date":"2020-01-06","close":6700.0},{"date":"2020-01-07","close":6800.0},{"date":"2020-01-08","close":6600.0},{"date":"2020-01-09","close":6680.0},{"date":"2020-01-10","close":6660.0},{"date":"2020-01-13","close":6900.0},{"date":"2020-01-14","close":6780.0},{"date":"2020-01-15","close":6760.0},{"date":"2020-01-16","close":6800.0},{"date":"2020-01-17","close":6750.0},{"date":"2020-01-20","close":6690.0},{"date":"2020-01-21","close":6640.0},{"date":"2020-01-22","close":6660.0},{"date":"2020-01-23","close":6730.0},{"date":"2020-01-28","close":6650.0},{"date":"2020-01-29","close":6620.0},{"date":"2020-01-30","close":6510.0},{"date":"2020-01-31","close":6660.0},{"date":"2020-02-03","close":6680.0},{"date":"2020-02-04","close":6640.0},{"date":"2020-02-05","close":6830.0},{"date":"2020-02-06","close":6890.0},{"date":"2020-02-07","close":7030.0},{"date":"2020-02-10","close":7000.0},{"date":"2020-02-11","close":6970.0},{"date":"2020-02-12","close":7000.0},{"date":"2020-02-13","close":6990.0},{"date":"2020-02-14","close":7000.0},{"date":"2020-02-17","close":7100.0},{"date":"2020-02-18","close":7000.0},{"date":"2020-02-19","close":6910.0},{"date":"2020-02-20","close":6900.0},{"date":"2020-02-21","close":6730.0},{"date":"2020-02-24","close":6470.0},{"date":"2020-02-25","close":6440.0},{"date":"2020-02-26","close":6510.0},{"date":"2020-02-27","close":6260.0},{"date":"2020-02-28","close":5900.0},{"date":"2020-03-02","close":5830.0},{"date":"2020-03-03","close":5750.0},{"date":"2020-03-04","close":5760.0},{"date":"2020-03-05","close":6050.0},{"date":"2020-03-06","close":6000.0},{"date":"2020-03-09","close":5680.0},{"date":"2020-03-10","close":5300.0},{"date":"2020-03-11","close":5130.0},{"date":"2020-03-12","close":4480.0},{"date":"2020-03-13","close":3850.0},{"date":"2020-03-16","close":3695.0},{"date":"2020-03-17","close":3810.0},{"date":"2020-03-18","close":3835.0},{"date":"2020-03-19","close":3350.0},{"date":"2020-03-20","close":3800.0},{"date":"2020-03-23","close":3700.0},{"date":"2020-03-24","close":3825.0},{"date":"2020-03-25","close":4050.0},{"date":"2020-03-26","close":4180.0},{"date":"2020-03-27","close":4200.0},{"date":"2020-03-30","close":4190.0},{"date":"2020-03-31","close":4400.0},{"date":"2020-04-01","close":4700.0},{"date":"2020-04-02","close":4910.0},{"date":"2020-04-03","close":4670.0},{"date":"2020-04-06","close":4750.0},{"date":"2020-04-07","close":4800.0},{"date":"2020-04-08","close":4790.0},{"date":"2020-04-09","close":5530.0},{"date":"2020-04-10","close":5740.0},{"date":"2020-04-13","close":5600.0},{"date":"2020-04-14","close":5610.0},{"date":"2020-04-16","close":5620.0},{"date":"2020-04-17","close":5730.0},{"date":"2020-04-20","close":5810.0},{"date":"2020-04-21","close":5910.0},{"date":"2020-04-22","close":5430.0},{"date":"2020-04-23","close":5360.0},{"date":"2020-04-24","close":5180.0},{"date":"2020-04-27","close":5310.0},{"date":"2020-04-28","close":5200.0},{"date":"2020-04-29","close":5220.0},{"date":"2020-05-04","close":5420.0},{"date":"2020-05-06","close":5680.0},{"date":"2020-05-07","close":5650.0},{"date":"2020-05-08","close":5640.0},{"date":"2020-05-11","close":5590.0},{"date":"2020-05-12","close":5480.0},{"date":"2020-05-13","close":5400.0},{"date":"2020-05-14","close":5290.0},{"date":"2020-05-15","close":5290.0},{"date":"2020-05-18","close":5240.0},{"date":"2020-05-19","close":5280.0},{"date":"2020-05-20","close":5380.0},{"date":"2020-05-21","close":6140.0},{"date":"2020-05-22","close":6670.0},{"date":"2020-05-25","close":6630.0},{"date":"2020-05-26","close":6490.0},{"date":"2020-05-27","close":6380.0},{"date":"2020-05-28","close":6160.0},{"date":"2020-05-29","close":6270.0},{"date":"2020-06-01","close":6250.0},{"date":"2020-06-02","close":6540.0},{"date":"2020-06-03","close":6520.0},{"date":"2020-06-04","close":6520.0},{"date":"2020-06-05","close":6490.0},{"date":"2020-06-08","close":6540.0},{"date":"2020-06-09","close":6730.0},{"date":"2020-06-10","close":6630.0},{"date":"2020-06-11","close":6590.0},{"date":"2020-06-12","close":6500.0},{"date":"2020-06-15","close":5890.0},{"date":"2020-06-16","close":6300.0},{"date":"2020-06-17","close":6250.0},{"date":"2020-06-18","close":6210.0},{"date":"2020-06-19","close":6230.0},{"date":"2020-06-22","close":6230.0},{"date":"2020-06-23","close":6400.0},{"date":"2020-06-24","close":6260.0},{"date":"2020-06-25","close":6090.0},{"date":"2020-06-26","close":6160.0},{"date":"2020-06-29","close":6010.0},{"date":"2020-06-30","close":6160.0},{"date":"2020-07-01","close":5930.0},{"date":"2020-07-02","close":6160.0},{"date":"2020-07-03","close":6210.0},{"date":"2020-07-06","close":7440.0},{"date":"2020-07-07","close":7240.0},{"date":"2020-07-08","close":7860.0},{"date":"2020-07-09","close":7730.0},{"date":"2020-07-10","close":7300.0},{"date":"2020-07-13","close":8080.0},{"date":"2020-07-14","close":8400.0},{"date":"2020-07-15","close":8410.0},{"date":"2020-07-16","close":8300.0},{"date":"2020-07-17","close":8640.0},{"date":"2020-07-20","close":9610.0},{"date":"2020-07-21","close":9980.0},{"date":"2020-07-22","close":9980.0},{"date":"2020-07-23","close":10100.0},{"date":"2020-07-24","close":9800.0},{"date":"2020-07-27","close":9460.0},{"date":"2020-07-28","close":9470.0},{"date":"2020-07-29","close":9300.0},{"date":"2020-07-30","close":9260.0},{"date":"2020-07-31","close":9030.0},{"date":"2020-08-03","close":9830.0},{"date":"2020-08-04","close":9940.0},{"date":"2020-08-05","close":9980.0},{"date":"2020-08-06","close":9960.0},{"date":"2020-08-07","close":10000.0},{"date":"2020-08-10","close":11300.0},{"date":"2020-08-11","close":11050.0},{"date":"2020-08-12","close":11100.0},{"date":"2020-08-13","close":11500.0},{"date":"2020-08-14","close":10800.0},{"date":"2020-08-18","close":10100.0},{"date":"2020-08-19","close":11100.0},{"date":"2020-08-20","close":10650.0},{"date":"2020-08-21","close":10700.0},{"date":"2020-08-24","close":11550.0},{"date":"2020-08-25","close":11650.0},{"date":"2020-08-26","close":11400.0},{"date":"2020-08-27","close":11600.0},{"date":"2020-08-28","close":11700.0},{"date":"2020-08-31","close":13200.0},{"date":"2020-09-01","close":12900.0},{"date":"2020-09-02","close":12600.0},{"date":"2020-09-03","close":12300.0},{"date":"2020-09-04","close":12700.0},{"date":"2020-09-07","close":12800.0},{"date":"2020-09-08","close":13450.0},{"date":"2020-09-09","close":12900.0},{"date":"2020-09-10","close":12600.0},{"date":"2020-09-11","close":12600.0},{"date":"2020-09-14","close":12400.0},{"date":"2020-09-15","close":12800.0},{"date":"2020-09-16","close":12800.0},{"date":"2020-09-17","close":12950.0},{"date":"2020-09-18","close":12750.0},{"date":"2020-09-21","close":11900.0},{"date":"2020-09-22","close":11200.0},{"date":"2020-09-23","close":11400.0},{"date":"2020-09-24","close":12800.0},{"date":"2020-09-25","close":13800.0},{"date":"2020-09-28","close":13750.0},{"date":"2020-09-29","close":14300.0},{"date":"2020-10-05","close":14000.0},{"date":"2020-10-06","close":13400.0},{"date":"2020-10-07","close":13900.0},{"date":"2020-10-08","close":13900.0},{"date":"2020-10-12","close":13750.0},{"date":"2020-10-13","close":13500.0},{"date":"2020-10-14","close":13600.0},{"date":"2020-10-15","close":13250.0},{"date":"2020-10-16","close":12400.0},{"date":"2020-10-19","close":11750.0},{"date":"2020-10-20","close":12500.0},{"date":"2020-10-21","close":12500.0},{"date":"2020-10-22","close":12050.0},{"date":"2020-10-23","close":12000.0},{"date":"2020-10-26","close":11150.0},{"date":"2020-10-27","close":11250.0},{"date":"2020-10-28","close":11550.0},{"date":"2020-10-29","close":11950.0},{"date":"2020-10-30","close":11350.0},{"date":"2020-11-02","close":11250.0},{"date":"2020-11-03","close":11150.0},{"date":"2020-11-04","close":11050.0},{"date":"2020-11-05","close":11900.0},{"date":"2020-11-06","close":11900.0},{"date":"2020-11-09","close":12250.0},{"date":"2020-11-10","close":12200.0},{"date":"2020-11-11","close":12200.0},{"date":"2020-11-12","close":12200.0},{"date":"2020-11-13","close":12050.0},{"date":"2020-11-16","close":11950.0},{"date":"2020-11-17","close":11750.0},{"date":"2020-11-18","close":11950.0},{"date":"2020-11-19","close":12000.0},{"date":"2020-11-20","close":11900.0},{"date":"2020-11-23","close":13100.0},{"date":"2020-11-24","close":13350.0},{"date":"2020-11-25","close":13250.0},{"date":"2020-11-26","close":14900.0},{"date":"2020-11-27","close":15200.0},{"date":"2020-11-30","close":19050.0},{"date":"2020-12-01","close":19750.0},{"date":"2020-12-02","close":25650.0},{"date":"2020-12-03","close":33300.0},{"date":"2020-12-04","close":32000.0},{"date":"2020-12-07","close":32000.0},{"date":"2020-12-08","close":32050.0},{"date":"2020-12-09","close":27700.0},{"date":"2020-12-10","close":29000.0},{"date":"2020-12-11","close":23400.0},{"date":"2020-12-14","close":22800.0},{"date":"2020-12-15","close":23900.0},{"date":"2020-12-16","close":25500.0},{"date":"2020-12-17","close":29950.0},{"date":"2020-12-18","close":29900.0},{"date":"2020-12-21","close":27550.0},{"date":"2020-12-22","close":25650.0},{"date":"2020-12-23","close":29650.0},{"date":"2020-12-24","close":27400.0},{"date":"2020-12-28","close":24500.0},{"date":"2020-12-29","close":26350.0},{"date":"2020-12-30","close":26700.0},{"date":"2021-01-04","close":27400.0},{"date":"2021-01-05","close":28250.0},{"date":"2021-01-06","close":28500.0},{"date":"2021-01-07","close":28350.0},{"date":"2021-01-08","close":27700.0},{"date":"2021-01-11","close":26350.0},{"date":"2021-01-12","close":26500.0},{"date":"2021-01-13","close":28200.0},{"date":"2021-01-14","close":28550.0},{"date":"2021-01-15","close":27100.0},{"date":"2021-01-18","close":25650.0},{"date":"2021-01-19","close":26500.0},{"date":"2021-01-20","close":27100.0},{"date":"2021-01-21","close":27700.0},{"date":"2021-01-22","close":28300.0},{"date":"2021-01-25","close":28350.0},{"date":"2021-01-26","close":27250.0},{"date":"2021-01-27","close":27550.0},{"date":"2021-01-28","close":27050.0},{"date":"2021-01-29","close":26700.0},{"date":"2021-02-01","close":26900.0},{"date":"2021-02-02","close":29700.0},{"date":"2021-02-03","close":29750.0},{"date":"2021-02-04","close":30300.0},{"date":"2021-02-05","close":28100.0},{"date":"2021-02-08","close":27800.0},{"date":"2021-02-09","close":27050.0},{"date":"2021-02-10","close":27500.0},{"date":"2021-02-15","close":27250.0},{"date":"2021-02-16","close":27050.0},{"date":"2021-02-17","close":28800.0},{"date":"2021-02-18","close":28200.0},{"date":"2021-02-19","close":29400.0},{"date":"2021-02-22","close":28850.0},{"date":"2021-02-23","close":28050.0},{"date":"2021-02-24","close":27450.0},{"date":"2021-02-25","close":29300.0},{"date":"2021-02-26","close":28350.0},{"date":"2021-03-02","close":27900.0},{"date":"2021-03-03","close":27150.0},{"date":"2021-03-04","close":26850.0},{"date":"2021-03-05","close":26900.0},{"date":"2021-03-08","close":26100.0},{"date":"2021-03-09","close":25300.0},{"date":"2021-03-10","close":22750.0},{"date":"2021-03-11","close":23000.0},{"date":"2021-03-12","close":24150.0},{"date":"2021-03-15","close":26800.0},{"date":"2021-03-16","close":26500.0},{"date":"2021-03-17","close":26150.0},{"date":"2021-03-18","close":26150.0},{"date":"2021-03-19","close":26150.0},{"date":"2021-03-22","close":26100.0},{"date":"2021-03-23","close":25350.0},{"date":"2021-03-24","close":25500.0},{"date":"2021-03-25","close":25300.0},{"date":"2021-03-26","close":25650.0},{"date":"2021-03-29","close":25450.0},{"date":"2021-03-30","close":26650.0},{"date":"2021-03-31","close":26800.0},{"date":"2021-04-01","close":26500.0},{"date":"2021-04-02","close":26800.0},{"date":"2021-04-05","close":26650.0},{"date":"2021-04-06","close":26550.0},{"date":"2021-04-07","close":27500.0},{"date":"2021-04-08","close":29650.0},{"date":"2021-04-09","close":27950.0},{"date":"2021-04-12","close":27000.0},{"date":"2021-04-13","close":26900.0},{"date":"2021-04-14","close":26900.0},{"date":"2021-04-15","close":26600.0},{"date":"2021-04-16","close":26200.0},{"date":"2021-04-19","close":25850.0},{"date":"2021-04-20","close":26500.0},{"date":"2021-04-21","close":25900.0},{"date":"2021-04-22","close":25900.0},{"date":"2021-04-23","close":25750.0},{"date":"2021-04-26","close":25600.0},{"date":"2021-04-27","close":25250.0},{"date":"2021-04-28","close":25550.0},{"date":"2021-04-29","close":24900.0},{"date":"2021-04-30","close":24150.0},{"date":"2021-05-03","close":23700.0},{"date":"2021-05-04","close":25000.0},{"date":"2021-05-06","close":25300.0},{"date":"2021-05-07","close":25400.0},{"date":"2021-05-10","close":25550.0},{"date":"2021-05-11","close":25150.0},{"date":"2021-05-12","close":24650.0},{"date":"2021-05-13","close":24150.0},{"date":"2021-05-14","close":24150.0},{"date":"2021-05-17","close":24000.0},{"date":"2021-05-18","close":24250.0},{"date":"2021-05-20","close":24900.0},{"date":"2021-05-21","close":24850.0},{"date":"2021-05-24","close":25650.0},{"date":"2021-05-25","close":26000.0},{"date":"2021-05-26","close":25750.0},{"date":"2021-05-27","close":26050.0},{"date":"2021-05-28","close":25850.0},{"date":"2021-05-31","close":25600.0},{"date":"2021-06-01","close":25850.0},{"date":"2021-06-02","close":26000.0},{"date":"2021-06-03","close":25950.0},{"date":"2021-06-04","close":26450.0},{"date":"2021-06-07","close":27200.0},{"date":"2021-06-08","close":26850.0},{"date":"2021-06-09","close":25850.0},{"date":"2021-06-10","close":26100.0},{"date":"2021-06-11","close":26550.0},{"date":"2021-06-14","close":25850.0},{"date":"2021-06-15","close":26500.0},{"date":"2021-06-16","close":26150.0},{"date":"2021-06-17","close":25900.0},{"date":"2021-06-18","close":25850.0},{"date":"2021-06-21","close":25600.0},{"date":"2021-06-22","close":25400.0},{"date":"2021-06-23","close":25000.0},{"date":"2021-06-24","close":24600.0},{"date":"2021-06-25","close":24800.0},{"date":"2021-06-28","close":24050.0},{"date":"2021-06-29","close":24900.0},{"date":"2021-06-30","close":24700.0},{"date":"2021-07-01","close":24700.0},{"date":"2021-07-02","close":25400.0},{"date":"2021-07-05","close":25600.0},{"date":"2021-07-06","close":25100.0},{"date":"2021-07-07","close":24850.0},{"date":"2021-07-08","close":24950.0},{"date":"2021-07-09","close":24400.0},{"date":"2021-07-12","close":24700.0},{"date":"2021-07-13","close":25100.0},{"date":"2021-07-14","close":25000.0},{"date":"2021-07-15","close":27200.0},{"date":"2021-07-16","close":28150.0},{"date":"2021-07-19","close":28700.0},{"date":"2021-07-20","close":28150.0},{"date":"2021-07-21","close":26700.0},{"date":"2021-07-22","close":26650.0},{"date":"2021-07-23","close":28500.0},{"date":"2021-07-26","close":28900.0},{"date":"2021-07-27","close":28650.0},{"date":"2021-07-28","close":27300.0},{"date":"2021-07-29","close":28300.0},{"date":"2021-07-30","close":27050.0},{"date":"2021-08-02","close":25800.0},{"date":"2021-08-03","close":24150.0},{"date":"2021-08-04","close":23850.0},{"date":"2021-08-05","close":24100.0},{"date":"2021-08-06","close":23900.0},{"date":"2021-08-09","close":24400.0},{"date":"2021-08-10","close":23650.0},{"date":"2021-08-11","close":22800.0},{"date":"2021-08-12","close":22700.0},{"date":"2021-08-13","close":22200.0},{"date":"2021-08-17","close":21000.0},{"date":"2021-08-18","close":21600.0},{"date":"2021-08-19","close":21000.0},{"date":"2021-08-20","close":20250.0},{"date":"2021-08-23","close":20300.0},{"date":"2021-08-24","close":21000.0},{"date":"2021-08-25","close":21200.0},{"date":"2021-08-26","close":22100.0},{"date":"2021-08-27","close":21950.0},{"date":"2021-08-30","close":21500.0},{"date":"2021-08-31","close":20900.0},{"date":"2021-09-01","close":20850.0},{"date":"2021-09-02","close":21050.0},{"date":"2021-09-03","close":21050.0},{"date":"2021-09-06","close":20700.0},{"date":"2021-09-07","close":20300.0},{"date":"2021-09-08","close":19750.0},{"date":"2021-09-09","close":19100.0},{"date":"2021-09-10","close":19150.0},{"date":"2021-09-13","close":18400.0},{"date":"2021-09-14","close":18600.0},{"date":"2021-09-15","close":19800.0},{"date":"2021-09-16","close":19350.0},{"date":"2021-09-17","close":19150.0},{"date":"2021-09-23","close":18800.0},{"date":"2021-09-24","close":18950.0},{"date":"2021-09-27","close":18500.0},{"date":"2021-09-28","close":17750.0},{"date":"2021-09-29","close":17750.0},{"date":"2021-09-30","close":17600.0},{"date":"2021-10-01","close":17100.0},{"date":"2021-10-05","close":16500.0},{"date":"2021-10-06","close":15950.0},{"date":"2021-10-07","close":16900.0},{"date":"2021-10-08","close":16750.0},{"date":"2021-10-12","close":16350.0},{"date":"2021-10-13","close":16600.0},{"date":"2021-10-14","close":18800.0},{"date":"2021-10-15","close":19400.0},{"date":"2021-10-18","close":19150.0},{"date":"2021-10-19","close":20000.0},{"date":"2021-10-20","close":19650.0},{"date":"2021-10-21","close":20500.0},{"date":"2021-10-22","close":21450.0},{"date":"2021-10-25","close":21500.0},{"date":"2021-10-26","close":21300.0},{"date":"2021-10-27","close":21750.0},{"date":"2021-10-28","close":20900.0},{"date":"2021-10-29","close":21550.0},{"date":"2021-11-01","close":24500.0},{"date":"2021-11-02","close":25950.0},{"date":"2021-11-03","close":27250.0},{"date":"2021-11-04","close":26900.0},{"date":"2021-11-05","close":25500.0},{"date":"2021-11-08","close":26550.0},{"date":"2021-11-09","close":29250.0},{"date":"2021-11-10","close":28000.0},{"date":"2021-11-11","close":28550.0},{"date":"2021-11-12","close":27150.0},{"date":"2021-11-15","close":27000.0},{"date":"2021-11-16","close":29000.0},{"date":"2021-11-17","close":30950.0},{"date":"2021-11-18","close":34500.0},{"date":"2021-11-19","close":33100.0},{"date":"2021-11-22","close":28700.0},{"date":"2021-11-23","close":26200.0},{"date":"2021-11-24","close":26300.0},{"date":"2021-11-25","close":27800.0},{"date":"2021-11-26","close":26250.0},{"date":"2021-11-29","close":27750.0},{"date":"2021-11-30","close":26750.0},{"date":"2021-12-01","close":26350.0},{"date":"2021-12-02","close":24850.0},{"date":"2021-12-03","close":25550.0},{"date":"2021-12-06","close":24100.0},{"date":"2021-12-07","close":23550.0},{"date":"2021-12-08","close":23500.0},{"date":"2021-12-09","close":24000.0},{"date":"2021-12-10","close":23400.0},{"date":"2021-12-13","close":22450.0},{"date":"2021-12-14","close":22300.0},{"date":"2021-12-15","close":22100.0},{"date":"2021-12-16","close":22250.0},{"date":"2021-12-17","close":22250.0},{"date":"2021-12-20","close":23100.0},{"date":"2021-12-21","close":27700.0},{"date":"2021-12-22","close":28200.0},{"date":"2021-12-23","close":28400.0},{"date":"2021-12-24","close":27900.0},{"date":"2021-12-27","close":26200.0},{"date":"2021-12-28","close":26200.0},{"date":"2021-12-29","close":26000.0},{"date":"2021-12-30","close":28000.0},{"date":"2022-01-03","close":29500.0},{"date":"2022-01-04","close":29150.0},{"date":"2022-01-05","close":27000.0},{"date":"2022-01-06","close":25250.0},{"date":"2022-01-07","close":25850.0},{"date":"2022-01-10","close":25900.0},{"date":"2022-01-11","close":23800.0},{"date":"2022-01-12","close":24150.0},{"date":"2022-01-13","close":23300.0},{"date":"2022-01-14","close":22650.0},{"date":"2022-01-17","close":22450.0},{"date":"2022-01-18","close":21750.0},{"date":"2022-01-19","close":21450.0},{"date":"2022-01-20","close":22950.0},{"date":"2022-01-21","close":24000.0},{"date":"2022-01-24","close":23050.0},{"date":"2022-01-25","close":21600.0},{"date":"2022-01-26","close":21600.0},{"date":"2022-01-27","close":21050.0},{"date":"2022-01-28","close":21500.0},{"date":"2022-02-03","close":21550.0},{"date":"2022-02-04","close":22300.0},{"date":"2022-02-07","close":24300.0},{"date":"2022-02-08","close":23550.0},{"date":"2022-02-09","close":23100.0},{"date":"2022-02-10","close":21500.0},{"date":"2022-02-11","close":21800.0},{"date":"2022-02-14","close":20500.0},{"date":"2022-02-15","close":19900.0},{"date":"2022-02-16","close":20900.0},{"date":"2022-02-17","close":20450.0},{"date":"2022-02-18","close":20250.0},{"date":"2022-02-21","close":20350.0},{"date":"2022-02-22","close":19600.0},{"date":"2022-02-23","close":19600.0},{"date":"2022-02-24","close":18600.0},{"date":"2022-02-25","close":19150.0},{"date":"2022-02-28","close":19150.0},{"date":"2022-03-02","close":20000.0},{"date":"2022-03-03","close":20300.0},{"date":"2022-03-04","close":19800.0},{"date":"2022-03-07","close":19400.0},{"date":"2022-03-08","close":19300.0},{"date":"2022-03-10","close":19300.0},{"date":"2022-03-11","close":19700.0},{"date":"2022-03-14","close":18800.0},{"date":"2022-03-15","close":18800.0},{"date":"2022-03-16","close":18800.0},{"date":"2022-03-17","close":18800.0},{"date":"2022-03-18","close":20550.0},{"date":"2022-03-21","close":20550.0},{"date":"2022-03-22","close":20300.0},{"date":"2022-03-23","close":20650.0},{"date":"2022-03-24","close":20100.0},{"date":"2022-03-25","close":20350.0},{"date":"2022-03-28","close":19850.0},{"date":"2022-03-29","close":20100.0},{"date":"2022-03-30","close":20000.0},{"date":"2022-03-31","close":19950.0},{"date":"2022-04-01","close":19700.0},{"date":"2022-04-04","close":20000.0},{"date":"2022-04-05","close":20200.0},{"date":"2022-04-06","close":20100.0},{"date":"2022-04-07","close":19300.0},{"date":"2022-04-08","close":19400.0},{"date":"2022-04-11","close":19200.0},{"date":"2022-04-12","close":19250.0},{"date":"2022-04-13","close":19250.0},{"date":"2022-04-14","close":19050.0},{"date":"2022-04-15","close":18950.0},{"date":"2022-04-18","close":18600.0},{"date":"2022-04-19","close":18600.0},{"date":"2022-04-20","close":18300.0},{"date":"2022-04-21","close":18150.0},{"date":"2022-04-22","close":17750.0},{"date":"2022-04-25","close":16750.0},{"date":"2022-04-26","close":16950.0},{"date":"2022-04-27","close":16600.0},{"date":"2022-04-28","close":16300.0},{"date":"2022-04-29","close":16350.0},{"date":"2022-05-02","close":16150.0},{"date":"2022-05-03","close":16350.0},{"date":"2022-05-04","close":16100.0},{"date":"2022-05-06","close":15600.0},{"date":"2022-05-09","close":15250.0},{"date":"2022-05-10","close":15000.0},{"date":"2022-05-11","close":14950.0},{"date":"2022-05-12","close":13850.0},{"date":"2022-05-13","close":14100.0},{"date":"2022-05-16","close":14050.0},{"date":"2022-05-17","close":14300.0},{"date":"2022-05-18","close":14500.0},{"date":"2022-05-19","close":13950.0},{"date":"2022-05-20","close":14700.0},{"date":"2022-05-23","close":14850.0},{"date":"2022-05-24","close":14400.0},{"date":"2022-05-25","close":14600.0},{"date":"2022-05-26","close":14600.0},{"date":"2022-05-27","close":15700.0},{"date":"2022-05-30","close":16100.0},{"date":"2022-05-31","close":15750.0},{"date":"2022-06-02","close":16000.0},{"date":"2022-06-03","close":16200.0},{"date":"2022-06-07","close":16150.0},{"date":"2022-06-08","close":15800.0},{"date":"2022-06-09","close":15300.0},{"date":"2022-06-10","close":15400.0},{"date":"2022-06-13","close":14450.0},{"date":"2022-06-14","close":13750.0},{"date":"2022-06-15","close":12850.0},{"date":"2022-06-16","close":12850.0},{"date":"2022-06-17","close":12550.0},{"date":"2022-06-20","close":11500.0},{"date":"2022-06-21","close":12050.0},{"date":"2022-06-22","close":11200.0},{"date":"2022-06-23","close":10500.0},{"date":"2022-06-24","close":11450.0},{"date":"2022-06-27","close":11700.0},{"date":"2022-06-28","close":11500.0},{"date":"2022-06-29","close":11450.0},{"date":"2022-06-30","close":11300.0},{"date":"2022-07-01","close":11100.0},{"date":"2022-07-04","close":10900.0},{"date":"2022-07-05","close":11350.0},{"date":"2022-07-06","close":11400.0},{"date":"2022-07-07","close":11700.0},{"date":"2022-07-08","close":11650.0},{"date":"2022-07-11","close":11750.0},{"date":"2022-07-12","close":11250.0},{"date":"2022-07-13","close":14600.0},{"date":"2022-07-14","close":15500.0},{"date":"2022-07-15","close":14750.0},{"date":"2022-07-18","close":14700.0},{"date":"2022-07-19","close":14800.0},{"date":"2022-07-20","close":14700.0},{"date":"2022-07-21","close":15350.0},{"date":"2022-07-22","close":14450.0},{"date":"2022-07-25","close":14850.0},{"date":"2022-07-26","close":15100.0},{"date":"2022-07-27","close":14700.0},{"date":"2022-07-28","close":14900.0},{"date":"2022-07-29","close":14950.0},{"date":"2022-08-01","close":16000.0},{"date":"2022-08-02","close":15600.0},{"date":"2022-08-03","close":15800.0},{"date":"2022-08-04","close":16000.0},{"date":"2022-08-05","close":15500.0},{"date":"2022-08-08","close":15300.0},{"date":"2022-08-09","close":15500.0},{"date":"2022-08-10","close":14750.0},{"date":"2022-08-11","close":14900.0},{"date":"2022-08-12","close":14800.0},{"date":"2022-08-16","close":14450.0},{"date":"2022-08-17","close":14100.0},{"date":"2022-08-18","close":13850.0},{"date":"2022-08-19","close":13400.0},{"date":"2022-08-22","close":12850.0},{"date":"2022-08-23","close":12750.0},{"date":"2022-08-24","close":12700.0},{"date":"2022-08-25","close":12950.0},{"date":"2022-08-26","close":12850.0},{"date":"2022-08-29","close":12550.0},{"date":"2022-08-30","close":12550.0},{"date":"2022-08-31","close":12700.0},{"date":"2022-09-01","close":12500.0},{"date":"2022-09-02","close":12250.0},{"date":"2022-09-05","close":11900.0},{"date":"2022-09-06","close":13500.0},{"date":"2022-09-07","close":12850.0},{"date":"2022-09-08","close":12350.0},{"date":"2022-09-13","close":13000.0},{"date":"2022-09-14","close":12750.0},{"date":"2022-09-15","close":12550.0},{"date":"2022-09-16","close":12300.0},{"date":"2022-09-19","close":11750.0},{"date":"2022-09-20","close":11750.0},{"date":"2022-09-21","close":12050.0},{"date":"2022-09-22","close":12000.0},{"date":"2022-09-23","close":11500.0},{"date":"2022-09-26","close":11450.0},{"date":"2022-09-27","close":11450.0},{"date":"2022-09-28","close":11650.0},{"date":"2022-09-29","close":11750.0},{"date":"2022-09-30","close":12300.0},{"date":"2022-10-04","close":12350.0},{"date":"2022-10-05","close":11850.0},{"date":"2022-10-06","close":11900.0},{"date":"2022-10-07","close":11950.0},{"date":"2022-10-11","close":11450.0},{"date":"2022-10-12","close":11700.0},{"date":"2022-10-13","close":12050.0},{"date":"2022-10-14","close":12650.0},{"date":"2022-10-17","close":12400.0},{"date":"2022-10-18","close":12500.0},{"date":"2022-10-19","close":12400.0},{"date":"2022-10-20","close":11900.0},{"date":"2022-10-21","close":12000.0},{"date":"2022-10-24","close":14300.0},{"date":"2022-10-25","close":13850.0},{"date":"2022-10-26","close":13400.0},{"date":"2022-10-27","close":13500.0},{"date":"2022-10-28","close":13050.0},{"date":"2022-10-31","close":12600.0},{"date":"2022-11-01","close":12800.0},{"date":"2022-11-02","close":13100.0},{"date":"2022-11-03","close":12600.0},{"date":"2022-11-04","close":12650.0},{"date":"2022-11-07","close":12600.0},{"date":"2022-11-08","close":12800.0},{"date":"2022-11-09","close":12600.0},{"date":"2022-11-10","close":12600.0},{"date":"2022-11-11","close":13050.0},{"date":"2022-11-14","close":12750.0},{"date":"2022-11-15","close":13100.0},{"date":"2022-11-16","close":12950.0},{"date":"2022-11-17","close":13450.0},{"date":"2022-11-18","close":13750.0},{"date":"2022-11-21","close":13100.0},{"date":"2022-11-22","close":12550.0},{"date":"2022-11-23","close":12700.0},{"date":"2022-11-24","close":12700.0},{"date":"2022-11-25","close":12150.0},{"date":"2022-11-28","close":12000.0},{"date":"2022-11-29","close":12100.0},{"date":"2022-11-30","close":12100.0},{"date":"2022-12-01","close":12150.0},{"date":"2022-12-02","close":12100.0},{"date":"2022-12-05","close":12000.0},{"date":"2022-12-06","close":11750.0},{"date":"2022-12-07","close":11600.0},{"date":"2022-12-08","close":11600.0},{"date":"2022-12-09","close":11800.0},{"date":"2022-12-12","close":11750.0},{"date":"2022-12-13","close":11900.0},{"date":"2022-12-14","close":12550.0},{"date":"2022-12-15","close":11900.0},{"date":"2022-12-16","close":11650.0},{"date":"2022-12-19","close":11350.0},{"date":"2022-12-20","close":11050.0},{"date":"2022-12-21","close":10950.0},{"date":"2022-12-22","close":11000.0},{"date":"2022-12-23","close":10600.0},{"date":"2022-12-26","close":10250.0},{"date":"2022-12-27","close":10300.0},{"date":"2022-12-28","close":10450.0},{"date":"2022-12-29","close":10500.0},{"date":"2023-01-02","close":10900.0},{"date":"2023-01-03","close":11000.0},{"date":"2023-01-04","close":11000.0},{"date":"2023-01-05","close":10650.0},{"date":"2023-01-06","close":10700.0},{"date":"2023-01-09","close":11100.0},{"date":"2023-01-10","close":11400.0},{"date":"2023-01-11","close":11450.0},{"date":"2023-01-12","close":11400.0},{"date":"2023-01-13","close":11350.0},{"date":"2023-01-16","close":11600.0},{"date":"2023-01-17","close":11400.0},{"date":"2023-01-18","close":11250.0},{"date":"2023-01-19","close":11050.0},{"date":"2023-01-20","close":10900.0},{"date":"2023-01-25","close":11010.0},{"date":"2023-01-26","close":11120.0},{"date":"2023-01-27","close":11210.0},{"date":"2023-01-30","close":10940.0},{"date":"2023-01-31","close":10770.0},{"date":"2023-02-01","close":10960.0},{"date":"2023-02-02","close":11400.0},{"date":"2023-02-03","close":11440.0},{"date":"2023-02-06","close":11110.0},{"date":"2023-02-07","close":10990.0},{"date":"2023-02-08","close":11500.0},{"date":"2023-02-09","close":11350.0},{"date":"2023-02-10","close":10890.0},{"date":"2023-02-13","close":10720.0},{"date":"2023-02-14","close":10880.0},{"date":"2023-02-15","close":10570.0},{"date":"2023-02-16","close":10750.0},{"date":"2023-02-17","close":10610.0},{"date":"2023-02-20","close":10720.0},{"date":"2023-02-21","close":10710.0},{"date":"2023-02-22","close":10510.0},{"date":"2023-02-23","close":10540.0},{"date":"2023-02-24","close":10520.0},{"date":"2023-02-27","close":10240.0},{"date":"2023-02-28","close":10350.0},{"date":"2023-03-02","close":10300.0},{"date":"2023-03-03","close":10300.0},{"date":"2023-03-06","close":10360.0},{"date":"2023-03-07","close":10510.0},{"date":"2023-03-08","close":10880.0},{"date":"2023-03-09","close":10900.0},{"date":"2023-03-10","close":10740.0},{"date":"2023-03-13","close":10620.0},{"date":"2023-03-14","close":10190.0},{"date":"2023-03-15","close":10250.0},{"date":"2023-03-16","close":9990.0},{"date":"2023-03-17","close":10110.0},{"date":"2023-03-20","close":10160.0},{"date":"2023-03-21","close":10430.0},{"date":"2023-03-22","close":10420.0},{"date":"2023-03-23","close":10360.0},{"date":"2023-03-24","close":10350.0},{"date":"2023-03-27","close":10160.0},{"date":"2023-03-28","close":10210.0},{"date":"2023-03-29","close":10090.0},{"date":"2023-03-30","close":10010.0},{"date":"2023-03-31","close":10050.0},{"date":"2023-04-03","close":9860.0},{"date":"2023-04-04","close":10200.0},{"date":"2023-04-05","close":10230.0},{"date":"2023-04-06","close":10020.0},{"date":"2023-04-07","close":10020.0},{"date":"2023-04-10","close":9790.0},{"date":"2023-04-11","close":9790.0},{"date":"2023-04-12","close":9780.0},{"date":"2023-04-13","close":9770.0},{"date":"2023-04-14","close":9970.0},{"date":"2023-04-17","close":9850.0},{"date":"2023-04-18","close":9750.0},{"date":"2023-04-19","close":9680.0},{"date":"2023-04-20","close":9610.0},{"date":"2023-04-21","close":9270.0},{"date":"2023-04-24","close":9040.0},{"date":"2023-04-25","close":8960.0},{"date":"2023-04-26","close":8870.0},{"date":"2023-04-27","close":8850.0},{"date":"2023-04-28","close":8820.0},{"date":"2023-05-02","close":8910.0},{"date":"2023-05-03","close":8820.0},{"date":"2023-05-04","close":8730.0},{"date":"2023-05-08","close":8800.0},{"date":"2023-05-09","close":8780.0},{"date":"2023-05-10","close":8750.0},{"date":"2023-05-11","close":8740.0},{"date":"2023-05-12","close":8790.0},{"date":"2023-05-15","close":8630.0},{"date":"2023-05-16","close":8480.0},{"date":"2023-05-17","close":8700.0},{"date":"2023-05-18","close":8770.0},{"date":"2023-05-19","close":8810.0},{"date":"2023-05-22","close":8900.0},{"date":"2023-05-23","close":8870.0},{"date":"2023-05-24","close":8750.0},{"date":"2023-05-25","close":8770.0},{"date":"2023-05-26","close":8770.0},{"date":"2023-05-30","close":8790.0},{"date":"2023-05-31","close":8780.0},{"date":"2023-06-01","close":9330.0},{"date":"2023-06-02","close":9280.0},{"date":"2023-06-05","close":9280.0},{"date":"2023-06-07","close":9750.0},{"date":"2023-06-08","close":9680.0},{"date":"2023-06-09","close":9740.0},{"date":"2023-06-12","close":9550.0},{"date":"2023-06-13","close":9530.0},{"date":"2023-06-14","close":9190.0},{"date":"2023-06-15","close":9160.0},{"date":"2023-06-16","close":9100.0},{"date":"2023-06-19","close":8850.0},{"date":"2023-06-20","close":8900.0},{"date":"2023-06-21","close":8890.0},{"date":"2023-06-22","close":8900.0},{"date":"2023-06-23","close":8720.0},{"date":"2023-06-26","close":8600.0},{"date":"2023-06-27","close":8450.0},{"date":"2023-06-28","close":8390.0},{"date":"2023-06-29","close":8300.0},{"date":"2023-06-30","close":7940.0},{"date":"2023-07-03","close":8140.0},{"date":"2023-07-04","close":7900.0},{"date":"2023-07-05","close":7710.0},{"date":"2023-07-06","close":7470.0},{"date":"2023-07-07","close":7600.0},{"date":"2023-07-10","close":7510.0},{"date":"2023-07-11","close":7500.0},{"date":"2023-07-12","close":7600.0},{"date":"2023-07-13","close":8240.0},{"date":"2023-07-14","close":8340.0},{"date":"2023-07-17","close":8610.0},{"date":"2023-07-18","close":8500.0},{"date":"2023-07-19","close":8640.0},{"date":"2023-07-20","close":8950.0},{"date":"2023-07-21","close":8780.0},{"date":"2023-07-24","close":7700.0},{"date":"2023-07-25","close":7350.0},{"date":"2023-07-26","close":6590.0},{"date":"2023-07-27","close":6990.0},{"date":"2023-07-28","close":7110.0},{"date":"2023-07-31","close":7130.0},{"date":"2023-08-01","close":7430.0},{"date":"2023-08-02","close":7340.0},{"date":"2023-08-03","close":7460.0},{"date":"2023-08-04","close":7940.0},{"date":"2023-08-07","close":7880.0},{"date":"2023-08-08","close":7800.0},{"date":"2023-08-09","close":7770.0},{"date":"2023-08-10","close":7980.0},{"date":"2023-08-11","close":8180.0},{"date":"2023-08-14","close":8180.0},{"date":"2023-08-16","close":7730.0},{"date":"2023-08-17","close":7810.0},{"date":"2023-08-18","close":7640.0},{"date":"2023-08-21","close":7730.0},{"date":"2023-08-22","close":7900.0},{"date":"2023-08-23","close":7820.0},{"date":"2023-08-24","close":8010.0},{"date":"2023-08-25","close":8070.0},{"date":"2023-08-28","close":9480.0},{"date":"2023-08-29","close":9340.0},{"date":"2023-08-30","close":10240.0},{"date":"2023-08-31","close":10070.0},{"date":"2023-09-01","close":11000.0},{"date":"2023-09-04","close":13340.0},{"date":"2023-09-05","close":13240.0},{"date":"2023-09-06","close":12800.0},{"date":"2023-09-07","close":11380.0},{"date":"2023-09-08","close":11900.0},{"date":"2023-09-11","close":13170.0},{"date":"2023-09-12","close":12320.0},{"date":"2023-09-13","close":12160.0},{"date":"2023-09-14","close":11160.0},{"date":"2023-09-15","close":11380.0},{"date":"2023-09-18","close":9760.0},{"date":"2023-09-19","close":9600.0},{"date":"2023-09-20","close":9400.0},{"date":"2023-09-21","close":9180.0},{"date":"2023-09-22","close":9290.0},{"date":"2023-09-25","close":8630.0},{"date":"2023-09-26","close":8360.0},{"date":"2023-09-27","close":8710.0},{"date":"2023-10-04","close":8400.0},{"date":"2023-10-05","close":8000.0},{"date":"2023-10-06","close":8020.0},{"date":"2023-10-10","close":7700.0},{"date":"2023-10-11","close":7770.0},{"date":"2023-10-12","close":7610.0},{"date":"2023-10-13","close":7420.0},{"date":"2023-10-16","close":7220.0},{"date":"2023-10-17","close":7100.0},{"date":"2023-10-18","close":6890.0},{"date":"2023-10-19","close":6640.0},{"date":"2023-10-20","close":6450.0},{"date":"2023-10-23","close":6400.0},{"date":"2023-10-24","close":6640.0},{"date":"2023-10-25","close":6810.0},{"date":"2023-10-26","close":6930.0},{"date":"2023-10-27","close":6740.0},{"date":"2023-10-30","close":6680.0},{"date":"2023-10-31","close":6740.0},{"date":"2023-11-01","close":6900.0},{"date":"2023-11-02","close":7110.0},{"date":"2023-11-03","close":7460.0},{"date":"2023-11-06","close":7490.0},{"date":"2023-11-07","close":7610.0},{"date":"2023-11-08","close":8200.0},{"date":"2023-11-09","close":8310.0},{"date":"2023-11-10","close":7940.0},{"date":"2023-11-13","close":7490.0},{"date":"2023-11-14","close":7500.0},{"date":"2023-11-15","close":7650.0},{"date":"2023-11-16","close":7680.0},{"date":"2023-11-17","close":7450.0},{"date":"2023-11-20","close":7800.0},{"date":"2023-11-21","close":7800.0},{"date":"2023-11-22","close":7800.0},{"date":"2023-11-23","close":8000.0},{"date":"2023-11-24","close":7860.0},{"date":"2023-11-27","close":7600.0},{"date":"2023-11-28","close":7550.0},{"date":"2023-11-29","close":7600.0},{"date":"2023-11-30","close":7610.0},{"date":"2023-12-01","close":7480.0},{"date":"2023-12-04","close":6900.0},{"date":"2023-12-05","close":6840.0},{"date":"2023-12-06","close":6980.0},{"date":"2023-12-07","close":6970.0},{"date":"2023-12-08","close":7230.0},{"date":"2023-12-11","close":6920.0},{"date":"2023-12-12","close":7000.0},{"date":"2023-12-13","close":6890.0},{"date":"2023-12-14","close":7080.0},{"date":"2023-12-15","close":7060.0},{"date":"2023-12-18","close":6940.0},{"date":"2023-12-19","close":6980.0},{"date":"2023-12-20","close":6840.0},{"date":"2023-12-21","close":6920.0},{"date":"2023-12-22","close":6760.0},{"date":"2023-12-26","close":6650.0},{"date":"2023-12-27","close":6810.0},{"date":"2023-12-28","close":6890.0},{"date":"2024-01-02","close":6930.0},{"date":"2024-01-03","close":6960.0},{"date":"2024-01-04","close":6850.0},{"date":"2024-01-05","close":6860.0},{"date":"2024-01-08","close":6960.0},{"date":"2024-01-09","close":7100.0},{"date":"2024-01-10","close":7060.0},{"date":"2024-01-11","close":7240.0},{"date":"2024-01-12","close":6990.0},{"date":"2024-01-15","close":6810.0},{"date":"2024-01-16","close":6840.0},{"date":"2024-01-17","close":6710.0},{"date":"2024-01-18","close":6730.0},{"date":"2024-01-19","close":6670.0},{"date":"2024-01-22","close":6690.0},{"date":"2024-01-23","close":6720.0},{"date":"2024-01-24","close":6830.0},{"date":"2024-01-25","close":6720.0},{"date":"2024-01-26","close":6690.0},{"date":"2024-01-29","close":6680.0},{"date":"2024-01-30","close":6810.0},{"date":"2024-01-31","close":6690.0},{"date":"2024-02-01","close":6610.0},{"date":"2024-02-02","close":6650.0},{"date":"2024-02-05","close":6630.0},{"date":"2024-02-06","close":6520.0},{"date":"2024-02-07","close":6850.0},{"date":"2024-02-08","close":6830.0},{"date":"2024-02-13","close":6880.0},{"date":"2024-02-14","close":7020.0},{"date":"2024-02-15","close":7020.0},{"date":"2024-02-16","close":7110.0},{"date":"2024-02-19","close":7030.0},{"date":"2024-02-20","close":7100.0},{"date":"2024-02-21","close":6980.0},{"date":"2024-02-22","close":6890.0},{"date":"2024-02-23","close":6880.0},{"date":"2024-02-26","close":6810.0},{"date":"2024-02-27","close":6760.0},{"date":"2024-02-28","close":6800.0},{"date":"2024-02-29","close":6690.0},{"date":"2024-03-04","close":6680.0},{"date":"2024-03-05","close":6600.0},{"date":"2024-03-06","close":6620.0},{"date":"2024-03-07","close":6660.0},{"date":"2024-03-08","close":6670.0},{"date":"2024-03-11","close":6740.0},{"date":"2024-03-12","close":6790.0},{"date":"2024-03-13","close":6700.0},{"date":"2024-03-14","close":6700.0},{"date":"2024-03-15","close":6680.0},{"date":"2024-03-18","close":6680.0},{"date":"2024-03-19","close":6590.0},{"date":"2024-03-20","close":6600.0},{"date":"2024-03-21","close":6700.0},{"date":"2024-03-22","close":6770.0},{"date":"2024-03-25","close":6650.0},{"date":"2024-03-26","close":6710.0},{"date":"2024-03-27","close":6670.0},{"date":"2024-03-28","close":6560.0},{"date":"2024-03-29","close":6540.0},{"date":"2024-04-01","close":6750.0},{"date":"2024-04-02","close":6580.0},{"date":"2024-04-03","close":6450.0},{"date":"2024-04-04","close":6320.0},{"date":"2024-04-05","close":6180.0},{"date":"2024-04-08","close":6100.0},{"date":"2024-04-09","close":6090.0},{"date":"2024-04-11","close":6040.0},{"date":"2024-04-12","close":6080.0},{"date":"2024-04-15","close":5900.0},{"date":"2024-04-16","close":6230.0},{"date":"2024-04-17","close":6150.0},{"date":"2024-04-18","close":6170.0},{"date":"2024-04-19","close":6060.0},{"date":"2024-04-22","close":6080.0},{"date":"2024-04-23","close":6040.0},{"date":"2024-04-24","close":6080.0},{"date":"2024-04-25","close":6070.0},{"date":"2024-04-26","close":6060.0},{"date":"2024-04-29","close":6060.0},{"date":"2024-04-30","close":6100.0},{"date":"2024-05-02","close":6150.0},{"date":"2024-05-03","close":6130.0},{"date":"2024-05-07","close":6130.0},{"date":"2024-05-08","close":6290.0},{"date":"2024-05-09","close":6260.0},{"date":"2024-05-10","close":6050.0},{"date":"2024-05-13","close":6030.0},{"date":"2024-05-14","close":6060.0},{"date":"2024-05-16","close":6050.0},{"date":"2024-05-17","close":6010.0},{"date":"2024-05-20","close":6020.0},{"date":"2024-05-21","close":6060.0},{"date":"2024-05-22","close":6150.0},{"date":"2024-05-23","close":6050.0},{"date":"2024-05-24","close":6050.0},{"date":"2024-05-27","close":6000.0},{"date":"2024-05-28","close":5930.0},{"date":"2024-05-29","close":5930.0},{"date":"2024-05-30","close":5950.0},{"date":"2024-05-31","close":5780.0},{"date":"2024-06-03","close":5880.0},{"date":"2024-06-04","close":5850.0},{"date":"2024-06-05","close":5800.0},{"date":"2024-06-07","close":6170.0},{"date":"2024-06-10","close":6020.0},{"date":"2024-06-11","close":6030.0},{"date":"2024-06-12","close":5930.0},{"date":"2024-06-13","close":5940.0},{"date":"2024-06-14","close":5750.0},{"date":"2024-06-17","close":5750.0},{"date":"2024-06-18","close":5620.0},{"date":"2024-06-19","close":5560.0},{"date":"2024-06-20","close":5580.0},{"date":"2024-06-21","close":5620.0},{"date":"2024-06-24","close":5600.0},{"date":"2024-06-25","close":5610.0},{"date":"2024-06-26","close":5970.0},{"date":"2024-06-27","close":6030.0},{"date":"2024-06-28","close":6030.0},{"date":"2024-07-01","close":6020.0},{"date":"2024-07-02","close":5950.0},{"date":"2024-07-03","close":6070.0},{"date":"2024-07-04","close":5960.0},{"date":"2024-07-05","close":6010.0},{"date":"2024-07-08","close":6450.0},{"date":"2024-07-09","close":6410.0},{"date":"2024-07-10","close":6570.0},{"date":"2024-07-11","close":6300.0},{"date":"2024-07-12","close":6150.0},{"date":"2024-07-15","close":6510.0},{"date":"2024-07-16","close":6200.0},{"date":"2024-07-17","close":6230.0},{"date":"2024-07-18","close":5990.0},{"date":"2024-07-19","close":6000.0},{"date":"2024-07-22","close":5760.0},{"date":"2024-07-23","close":5760.0},{"date":"2024-07-24","close":5800.0},{"date":"2024-07-25","close":5820.0},{"date":"2024-07-26","close":5850.0},{"date":"2024-07-29","close":5850.0},{"date":"2024-07-30","close":5680.0},{"date":"2024-07-31","close":5660.0},{"date":"2024-08-01","close":5880.0},{"date":"2024-08-02","close":5750.0},{"date":"2024-08-05","close":4855.0},{"date":"2024-08-06","close":5030.0},{"date":"2024-08-07","close":5280.0},{"date":"2024-08-08","close":5300.0},{"date":"2024-08-09","close":5300.0},{"date":"2024-08-12","close":5400.0},{"date":"2024-08-13","close":5370.0},{"date":"2024-08-14","close":5760.0},{"date":"2024-08-16","close":5700.0},{"date":"2024-08-19","close":5750.0},{"date":"2024-08-20","close":5760.0},{"date":"2024-08-21","close":5740.0},{"date":"2024-08-22","close":5750.0},{"date":"2024-08-23","close":5700.0},{"date":"2024-08-26","close":5630.0},{"date":"2024-08-27","close":5780.0},{"date":"2024-08-28","close":5740.0},{"date":"2024-08-29","close":5710.0},{"date":"2024-08-30","close":6110.0},{"date":"2024-09-02","close":6020.0},{"date":"2024-09-03","close":6160.0},{"date":"2024-09-04","close":5850.0},{"date":"2024-09-05","close":5970.0},{"date":"2024-09-06","close":5810.0},{"date":"2024-09-09","close":5750.0},{"date":"2024-09-10","close":5530.0},{"date":"2024-09-11","close":5520.0},{"date":"2024-09-12","close":5740.0},{"date":"2024-09-13","close":5750.0},{"date":"2024-09-19","close":5590.0},{"date":"2024-09-20","close":5480.0},{"date":"2024-09-23","close":5430.0},{"date":"2024-09-24","close":5640.0},{"date":"2024-09-25","close":5560.0},{"date":"2024-09-26","close":5650.0},{"date":"2024-09-27","close":5800.0},{"date":"2024-09-30","close":5770.0},{"date":"2024-10-02","close":5610.0},{"date":"2024-10-04","close":5620.0},{"date":"2024-10-07","close":5640.0},{"date":"2024-10-08","close":5600.0},{"date":"2024-10-10","close":5550.0},{"date":"2024-10-11","close":5440.0},{"date":"2024-10-14","close":5440.0},{"date":"2024-10-15","close":5490.0},{"date":"2024-10-16","close":5430.0},{"date":"2024-10-17","close":5310.0},{"date":"2024-10-18","close":5310.0},{"date":"2024-10-21","close":5390.0},{"date":"2024-10-22","close":5350.0},{"date":"2024-10-23","close":5310.0},{"date":"2024-10-24","close":5230.0},{"date":"2024-10-25","close":5100.0},{"date":"2024-10-28","close":5130.0},{"date":"2024-10-29","close":5210.0},{"date":"2024-10-30","close":5180.0},{"date":"2024-10-31","close":5170.0},{"date":"2024-11-01","close":5170.0},{"date":"2024-11-04","close":5120.0},{"date":"2024-11-05","close":5210.0},{"date":"2024-11-06","close":5090.0},{"date":"2024-11-07","close":5050.0},{"date":"2024-11-08","close":5680.0},{"date":"2024-11-11","close":5410.0},{"date":"2024-11-12","close":5130.0},{"date":"2024-11-13","close":5140.0},{"date":"2024-11-14","close":5120.0},{"date":"2024-11-15","close":5210.0},{"date":"2024-11-18","close":5320.0},{"date":"2024-11-19","close":5390.0},{"date":"2024-11-20","close":5410.0},{"date":"2024-11-21","close":5330.0},{"date":"2024-11-22","close":5290.0},{"date":"2024-11-25","close":5240.0},{"date":"2024-11-26","close":5350.0},{"date":"2024-11-27","close":5370.0},{"date":"2024-11-28","close":5400.0},{"date":"2024-11-29","close":5380.0},{"date":"2024-12-02","close":5480.0},{"date":"2024-12-03","close":5490.0},{"date":"2024-12-04","close":5570.0},{"date":"2024-12-05","close":5320.0},{"date":"2024-12-06","close":5290.0},{"date":"2024-12-09","close":4990.0},{"date":"2024-12-10","close":5190.0},{"date":"2024-12-11","close":5240.0},{"date":"2024-12-12","close":5360.0},{"date":"2024-12-13","close":5450.0},{"date":"2024-12-16","close":5320.0},{"date":"2024-12-17","close":5280.0},{"date":"2024-12-18","close":5270.0},{"date":"2024-12-19","close":5180.0},{"date":"2024-12-20","close":4960.0},{"date":"2024-12-23","close":4930.0},{"date":"2024-12-24","close":4960.0},{"date":"2024-12-26","close":5670.0},{"date":"2024-12-27","close":5500.0},{"date":"2024-12-30","close":5440.0},{"date":"2025-01-02","close":5400.0},{"date":"2025-01-03","close":5580.0},{"date":"2025-01-06","close":5680.0},{"date":"2025-01-07","close":5520.0},{"date":"2025-01-08","close":5500.0},{"date":"2025-01-09","close":5450.0},{"date":"2025-01-10","close":5500.0},{"date":"2025-01-13","close":5550.0},{"date":"2025-01-14","close":5670.0},{"date":"2025-01-15","close":5880.0},{"date":"2025-01-16","close":5870.0},{"date":"2025-01-17","close":5870.0},{"date":"2025-01-20","close":5870.0},{"date":"2025-01-21","close":5770.0},{"date":"2025-01-22","close":5710.0},{"date":"2025-01-23","close":5680.0},{"date":"2025-01-24","close":5670.0},{"date":"2025-01-31","close":5660.0},{"date":"2025-02-03","close":5530.0},{"date":"2025-02-04","close":5560.0},{"date":"2025-02-05","close":5660.0},{"date":"2025-02-06","close":5800.0},{"date":"2025-02-07","close":5650.0},{"date":"2025-02-10","close":5680.0},{"date":"2025-02-11","close":5860.0},{"date":"2025-02-12","close":5920.0},{"date":"2025-02-13","close":5940.0},{"date":"2025-02-14","close":6230.0},{"date":"2025-02-17","close":6330.0},{"date":"2025-02-18","close":6570.0},{"date":"2025-02-19","close":6470.0},{"date":"2025-02-20","close":6400.0},{"date":"2025-02-21","close":6270.0},{"date":"2025-02-24","close":6410.0},{"date":"2025-02-25","close":6620.0},{"date":"2025-02-26","close":7100.0},{"date":"2025-02-27","close":7320.0},{"date":"2025-02-28","close":7120.0},{"date":"2025-03-04","close":7030.0},{"date":"2025-03-05","close":6990.0},{"date":"2025-03-06","close":7360.0},{"date":"2025-03-07","close":7420.0},{"date":"2025-03-10","close":7140.0},{"date":"2025-03-11","close":7230.0},{"date":"2025-03-12","close":7290.0},{"date":"2025-03-13","close":7710.0},{"date":"2025-03-14","close":7560.0},{"date":"2025-03-17","close":7260.0},{"date":"2025-03-18","close":7350.0},{"date":"2025-03-19","close":7300.0},{"date":"2025-03-20","close":6930.0},{"date":"2025-03-21","close":6940.0},{"date":"2025-03-24","close":7350.0},{"date":"2025-03-25","close":7260.0},{"date":"2025-03-26","close":7150.0},{"date":"2025-03-27","close":7340.0},{"date":"2025-03-28","close":7230.0},{"date":"2025-03-31","close":6980.0},{"date":"2025-04-01","close":7060.0},{"date":"2025-04-02","close":6720.0},{"date":"2025-04-03","close":6830.0},{"date":"2025-04-04","close":7050.0},{"date":"2025-04-07","close":6530.0},{"date":"2025-04-08","close":6660.0},{"date":"2025-04-09","close":6320.0},{"date":"2025-04-10","close":6670.0},{"date":"2025-04-11","close":7250.0},{"date":"2025-04-14","close":7380.0},{"date":"2025-04-15","close":7800.0},{"date":"2025-04-16","close":7910.0},{"date":"2025-04-17","close":8300.0},{"date":"2025-04-18","close":8320.0},{"date":"2025-04-21","close":8380.0},{"date":"2025-04-22","close":8610.0},{"date":"2025-04-23","close":8300.0},{"date":"2025-04-24","close":8370.0},{"date":"2025-04-25","close":8270.0},{"date":"2025-04-28","close":8240.0},{"date":"2025-04-29","close":8700.0},{"date":"2025-04-30","close":7360.0},{"date":"2025-05-02","close":7300.0},{"date":"2025-05-07","close":7100.0},{"date":"2025-05-08","close":6900.0},{"date":"2025-05-09","close":6830.0},{"date":"2025-05-12","close":6760.0},{"date":"2025-05-13","close":6640.0},{"date":"2025-05-14","close":6800.0},{"date":"2025-05-15","close":6610.0},{"date":"2025-05-16","close":6510.0},{"date":"2025-05-19","close":6400.0},{"date":"2025-05-20","close":6460.0},{"date":"2025-05-21","close":6730.0},{"date":"2025-05-22","close":6610.0},{"date":"2025-05-23","close":6710.0},{"date":"2025-05-26","close":6590.0},{"date":"2025-05-27","close":6840.0},{"date":"2025-05-28","close":6910.0},{"date":"2025-05-29","close":6930.0},{"date":"2025-05-30","close":6820.0},{"date":"2025-06-02","close":6840.0},{"date":"2025-06-04","close":6850.0},{"date":"2025-06-05","close":6860.0},{"date":"2025-06-09","close":7310.0},{"date":"2025-06-10","close":8150.0},{"date":"2025-06-11","close":8290.0},{"date":"2025-06-12","close":8280.0},{"date":"2025-06-13","close":8250.0},{"date":"2025-06-16","close":8420.0},{"date":"2025-06-17","close":8850.0},{"date":"2025-06-18","close":8860.0},{"date":"2025-06-19","close":8720.0},{"date":"2025-06-20","close":8890.0},{"date":"2025-06-23","close":9310.0},{"date":"2025-06-24","close":9230.0},{"date":"2025-06-25","close":8870.0},{"date":"2025-06-26","close":8700.0},{"date":"2025-06-27","close":8580.0},{"date":"2025-06-30","close":8940.0},{"date":"2025-07-01","close":8900.0},{"date":"2025-07-02","close":8550.0},{"date":"2025-07-03","close":10350.0},{"date":"2025-07-04","close":10160.0},{"date":"2025-07-07","close":8930.0},{"date":"2025-07-08","close":9120.0},{"date":"2025-07-09","close":9260.0},{"date":"2025-07-10","close":9010.0},{"date":"2025-07-11","close":8630.0},{"date":"2025-07-14","close":8160.0},{"date":"2025-07-15","close":7930.0},{"date":"2025-07-16","close":7810.0},{"date":"2025-07-17","close":7700.0},{"date":"2025-07-18","close":7590.0},{"date":"2025-07-21","close":7460.0},{"date":"2025-07-22","close":7470.0},{"date":"2025-07-23","close":7320.0},{"date":"2025-07-24","close":7140.0},{"date":"2025-07-25","close":7170.0},{"date":"2025-07-28","close":7020.0},{"date":"2025-07-29","close":7100.0},{"date":"2025-07-30","close":7110.0},{"date":"2025-07-31","close":7090.0},{"date":"2025-08-01","close":6750.0},{"date":"2025-08-04","close":6860.0},{"date":"2025-08-05","close":6840.0},{"date":"2025-08-06","close":6970.0},{"date":"2025-08-07","close":7160.0},{"date":"2025-08-08","close":7140.0},{"date":"2025-08-11","close":7020.0},{"date":"2025-08-12","close":7000.0},{"date":"2025-08-13","close":6990.0},{"date":"2025-08-14","close":7000.0},{"date":"2025-08-18","close":6780.0},{"date":"2025-08-19","close":6800.0},{"date":"2025-08-20","close":6760.0},{"date":"2025-08-21","close":6720.0},{"date":"2025-08-22","close":6640.0},{"date":"2025-08-25","close":6580.0},{"date":"2025-08-26","close":6470.0},{"date":"2025-08-27","close":6470.0},{"date":"2025-08-28","close":6470.0},{"date":"2025-08-29","close":6440.0},{"date":"2025-09-01","close":6210.0},{"date":"2025-09-02","close":6120.0},{"date":"2025-09-03","close":6160.0},{"date":"2025-09-04","close":6230.0},{"date":"2025-09-05","close":6160.0},{"date":"2025-09-08","close":6260.0},{"date":"2025-09-09","close":6250.0},{"date":"2025-09-10","close":6310.0},{"date":"2025-09-11","close":6250.0},{"date":"2025-09-12","close":6290.0},{"date":"2025-09-15","close":6300.0},{"date":"2025-09-16","close":6280.0},{"date":"2025-09-17","close":6280.0},{"date":"2025-09-18","close":6350.0},{"date":"2025-09-19","close":6200.0},{"date":"2025-09-22","close":6110.0},{"date":"2025-09-23","close":6100.0},{"date":"2025-09-24","close":6050.0},{"date":"2025-09-25","close":6110.0},{"date":"2025-09-26","close":6050.0},{"date":"2025-09-29","close":6090.0},{"date":"2025-09-30","close":5940.0},{"date":"2025-10-01","close":5970.0},{"date":"2025-10-02","close":5990.0},{"date":"2025-10-10","close":5900.0},{"date":"2025-10-13","close":5830.0},{"date":"2025-10-14","close":5910.0},{"date":"2025-10-15","close":6080.0},{"date":"2025-10-16","close":6190.0},{"date":"2025-10-17","close":6040.0},{"date":"2025-10-20","close":6080.0},{"date":"2025-10-21","close":6040.0},{"date":"2025-10-22","close":6080.0},{"date":"2025-10-23","close":6080.0},{"date":"2025-10-24","close":6080.0},{"date":"2025-10-27","close":6070.0},{"date":"2025-10-28","close":6110.0},{"date":"2025-10-29","close":6130.0},{"date":"2025-10-30","close":5940.0},{"date":"2025-10-31","close":5900.0},{"date":"2025-11-03","close":5790.0},{"date":"2025-11-04","close":5830.0},{"date":"2025-11-05","close":5760.0},{"date":"2025-11-06","close":5840.0},{"date":"2025-11-07","close":5600.0},{"date":"2025-11-10","close":5710.0},{"date":"2025-11-11","close":5720.0},{"date":"2025-11-12","close":5850.0},{"date":"2025-11-13","close":5750.0},{"date":"2025-11-14","close":5650.0},{"date":"2025-11-17","close":5350.0},{"date":"2025-11-18","close":5270.0},{"date":"2025-11-19","close":5270.0},{"date":"2025-11-20","close":5310.0},{"date":"2025-11-21","close":5210.0},{"date":"2025-11-24","close":5090.0},{"date":"2025-11-25","close":5130.0},{"date":"2025-11-26","close":5140.0},{"date":"2025-11-27","close":5070.0},{"date":"2025-11-28","close":5130.0},{"date":"2025-12-01","close":4990.0},{"date":"2025-12-02","close":4945.0},{"date":"2025-12-03","close":5000.0},{"date":"2025-12-04","close":5060.0},{"date":"2025-12-05","close":5100.0},{"date":"2025-12-08","close":5080.0},{"date":"2025-12-09","close":5080.0},{"date":"2025-12-10","close":5070.0},{"date":"2025-12-11","close":5070.0},{"date":"2025-12-12","close":5040.0},{"date":"2025-12-15","close":5050.0},{"date":"2025-12-16","close":4910.0},{"date":"2025-12-17","close":4950.0},{"date":"2025-12-18","close":4905.0},{"date":"2025-12-19","close":5010.0},{"date":"2025-12-22","close":5090.0},{"date":"2025-12-23","close":5000.0},{"date":"2025-12-24","close":4995.0},{"date":"2025-12-26","close":4935.0},{"date":"2025-12-29","close":4950.0},{"date":"2025-12-30","close":5130.0},{"date":"2026-01-02","close":5360.0},{"date":"2026-01-05","close":5190.0},{"date":"2026-01-06","close":5300.0},{"date":"2026-01-07","close":5120.0},{"date":"2026-01-08","close":5000.0},{"date":"2026-01-09","close":5000.0},{"date":"2026-01-12","close":5100.0},{"date":"2026-01-13","close":5280.0},{"date":"2026-01-14","close":5220.0},{"date":"2026-01-15","close":5310.0},{"date":"2026-01-16","close":5330.0},{"date":"2026-01-19","close":5180.0},{"date":"2026-01-20","close":5210.0},{"date":"2026-01-21","close":5210.0},{"date":"2026-01-22","close":5140.0},{"date":"2026-01-23","close":5340.0},{"date":"2026-01-26","close":5400.0},{"date":"2026-01-27","close":5400.0},{"date":"2026-01-28","close":5390.0},{"date":"2026-01-29","close":5470.0},{"date":"2026-01-30","close":5380.0},{"date":"2026-02-02","close":5050.0},{"date":"2026-02-03","close":5030.0},{"date":"2026-02-04","close":5120.0},{"date":"2026-02-05","close":4985.0},{"date":"2026-02-06","close":4910.0},{"date":"2026-02-09","close":5020.0},{"date":"2026-02-10","close":5110.0},{"date":"2026-02-11","close":5100.0},{"date":"2026-02-12","close":5110.0},{"date":"2026-02-13","close":4995.0},{"date":"2026-02-19","close":5040.0},{"date":"2026-02-20","close":4930.0},{"date":"2026-02-23","close":4865.0},{"date":"2026-02-24","close":4845.0},{"date":"2026-02-25","close":4730.0},{"date":"2026-02-26","close":4590.0},{"date":"2026-02-27","close":4700.0},{"date":"2026-03-03","close":4450.0},{"date":"2026-03-04","close":4050.0},{"date":"2026-03-05","close":4265.0},{"date":"2026-03-06","close":4270.0},{"date":"2026-03-09","close":4195.0},{"date":"2026-03-10","close":4350.0},{"date":"2026-03-11","close":4290.0},{"date":"2026-03-12","close":4395.0},{"date":"2026-03-13","close":4400.0},{"date":"2026-03-16","close":4325.0},{"date":"2026-03-17","close":4380.0},{"date":"2026-03-18","close":4360.0},{"date":"2026-03-19","close":4235.0},{"date":"2026-03-20","close":4235.0},{"date":"2026-03-23","close":4040.0},{"date":"2026-03-24","close":4065.0},{"date":"2026-03-25","close":4175.0},{"date":"2026-03-26","close":4065.0},{"date":"2026-03-27","close":4195.0},{"date":"2026-03-30","close":4035.0},{"date":"2026-03-31","close":4020.0},{"date":"2026-04-01","close":4135.0},{"date":"2026-04-02","close":4000.0},{"date":"2026-04-03","close":3980.0},{"date":"2026-04-06","close":3895.0},{"date":"2026-04-07","close":3650.0},{"date":"2026-04-08","close":3645.0},{"date":"2026-04-09","close":3755.0},{"date":"2026-04-10","close":3805.0},{"date":"2026-04-13","close":3820.0},{"date":"2026-04-14","close":4065.0},{"date":"2026-04-15","close":4060.0},{"date":"2026-04-16","close":4010.0},{"date":"2026-04-17","close":4025.0},{"date":"2026-04-20","close":3920.0},{"date":"2026-04-21","close":3900.0},{"date":"2026-04-22","close":3880.0},{"date":"2026-04-23","close":3790.0},{"date":"2026-04-24","close":4010.0},{"date":"2026-04-27","close":4020.0},{"date":"2026-04-28","close":4000.0},{"date":"2026-04-29","close":4060.0},{"date":"2026-04-30","close":4065.0},{"date":"2026-05-04","close":3960.0},{"date":"2026-05-06","close":3840.0},{"date":"2026-05-07","close":3720.0},{"date":"2026-05-08","close":3710.0},{"date":"2026-05-11","close":3540.0},{"date":"2026-05-12","close":3440.0},{"date":"2026-05-13","close":3370.0},{"date":"2026-05-14","close":3475.0},{"date":"2026-05-15","close":3410.0},{"date":"2026-05-18","close":3250.0},{"date":"2026-05-19","close":3245.0},{"date":"2026-05-20","close":3090.0},{"date":"2026-05-21","close":3115.0},{"date":"2026-05-22","close":3230.0},{"date":"2026-05-26","close":3195.0},{"date":"2026-05-27","close":3110.0},{"date":"2026-05-28","close":3075.0},{"date":"2026-05-29","close":3005.0},{"date":"2026-06-01","close":2950.0},{"date":"2026-06-02","close":2975.0},{"date":"2026-06-04","close":2910.0},{"date":"2026-06-05","close":2965.0},{"date":"2026-06-08","close":2770.0},{"date":"2026-06-09","close":2820.0},{"date":"2026-06-10","close":2760.0},{"date":"2026-06-11","close":2745.0},{"date":"2026-06-12","close":2745.0},{"date":"2026-06-15","close":2825.0},{"date":"2026-06-16","close":2820.0},{"date":"2026-06-17","close":2830.0},{"date":"2026-06-18","close":2725.0},{"date":"2026-06-19","close":2605.0},{"date":"2026-06-22","close":2565.0},{"date":"2026-06-23","close":2450.0},{"date":"2026-06-24","close":2400.0},{"date":"2026-06-25","close":2350.0},{"date":"2026-06-26","close":2175.0},{"date":"2026-06-29","close":2305.0},{"date":"2026-06-30","close":2370.0},{"date":"2026-07-01","close":2425.0},{"date":"2026-07-02","close":2425.0},{"date":"2026-07-03","close":2350.0},{"date":"2026-07-06","close":2350.0},{"date":"2026-07-07","close":2355.0},{"date":"2026-07-08","close":2340.0},{"date":"2026-07-09","close":2170.0},{"date":"2026-07-10","close":2315.0},{"date":"2026-07-13","close":2175.0},{"date":"2026-07-14","close":2115.0},{"date":"2026-07-15","close":2230.0},{"date":"2026-07-16","close":2285.0},{"date":"2026-07-20","close":2225.0},{"date":"2026-07-21","close":2230.0},{"date":"2026-07-22","close":2230.0},{"date":"2026-07-23","close":2305.0},{"date":"2026-07-24","close":2310.0},{"date":"2026-07-27","close":2355.0},{"date":"2026-07-28","close":2320.0},{"date":"2026-07-29","close":2230.0},{"date":"2026-07-30","close":2210.0},{"date":"2026-07-31","close":2255.0},{"date":"2026-08-03","close":2265.0},{"date":"2026-08-04","close":2440.0},{"date":"2026-08-05","close":2420.0},{"date":"2026-08-06","close":2435.0},{"date":"2026-08-07","close":2490.0},{"date":"2026-08-10","close":2520.0},{"date":"2026-08-11","close":2605.0},{"date":"2026-08-12","close":2535.0},{"date":"2026-08-13","close":2590.0},{"date":"2026-08-14","close":2600.0},{"date":"2026-08-18","close":2515.0},{"date":"2026-08-19","close":2450.0},{"date":"2026-08-20","close":2460.0},{"date":"2026-08-21","close":2465.0},{"date":"2026-08-24","close":2440.0},{"date":"2026-08-25","close":2445.0},{"date":"2026-08-26","close":2445.0},{"date":"2026-08-27","close":2440.0},{"date":"2026-08-28","close":2440.0},{"date":"2026-08-31","close":2445.0},{"date":"2026-09-01","close":2475.0},{"date":"2026-09-02","close":2440.0},{"date":"2026-09-03","close":2410.0},{"date":"2026-09-04","close":2400.0},{"date":"2026-09-07","close":2385.0},{"date":"2026-09-08","close":2360.0},{"date":"2026-09-09","close":2405.0},{"date":"2026-09-10","close":2600.0},{"date":"2026-09-11","close":2580.0},{"date":"2026-09-14","close":2640.0},{"date":"2026-09-15","close":2620.0},{"date":"2026-09-16","close":2550.0},{"date":"2026-09-17","close":2580.0},{"date":"2026-09-18","close":2465.0},{"date":"2026-09-21","close":2405.0},{"date":"2026-09-22","close":2385.0},{"date":"2026-09-23","close":2385.0},{"date":"2026-09-28","close":2415.0},{"date":"2026-09-29","close":2400.0},{"date":"2026-09-30","close":2370.0},{"date":"2026-10-01","close":2390.0},{"date":"2026-10-02","close":2385.0},{"date":"2026-10-06","close":2500.0},{"date":"2026-10-07","close":2470.0},{"date":"2026-10-08","close":2455.0},{"date":"2026-10-12","close":2450.0},{"date":"2026-10-13","close":2375.0},{"date":"2026-10-14","close":2380.0},{"date":"2026-10-15","close":2275.0},{"date":"2026-10-16","close":2330.0},{"date":"2026-10-19","close":2360.0},{"date":"2026-10-20","close":2300.0},{"date":"2026-10-21","close":2360.0},{"date":"2026-10-22","close":2295.0},{"date":"2026-10-23","close":2255.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":17472.0,"foreign_net":-17007.0,"institution_net":-465.0},{"date":"2026-10-21","retail_net":19673.0,"foreign_net":-19538.0,"institution_net":-135.0},{"date":"2026-10-20","retail_net":-8006.0,"foreign_net":7988.0,"institution_net":18.0},{"date":"2026-10-19","retail_net":-3186.0,"foreign_net":3233.0,"institution_net":-47.0},{"date":"2026-10-16","retail_net":-6614.0,"foreign_net":6858.0,"institution_net":-244.0},{"date":"2026-10-15","retail_net":9896.0,"foreign_net":-9795.0,"institution_net":-101.0},{"date":"2026-10-14","retail_net":561.0,"foreign_net":1535.0,"institution_net":-2096.0},{"date":"2026-10-13","retail_net":17326.0,"foreign_net":-17358.0,"institution_net":32.0},{"date":"2026-10-12","retail_net":1845.0,"foreign_net":-2660.0,"institution_net":815.0},{"date":"2026-10-08","retail_net":19082.0,"foreign_net":-18659.0,"institution_net":-423.0},{"date":"2026-10-07","retail_net":10844.0,"foreign_net":-10306.0,"institution_net":-538.0},{"date":"2026-10-06","retail_net":-10796.0,"foreign_net":8695.0,"institution_net":2101.0},{"date":"2026-10-02","retail_net":-5835.0,"foreign_net":5708.0,"institution_net":127.0},{"date":"2026-10-01","retail_net":-1264.0,"foreign_net":1237.0,"institution_net":27.0},{"date":"2026-09-30","retail_net":5899.0,"foreign_net":-5972.0,"institution_net":73.0},{"date":"2026-09-29","retail_net":7666.0,"foreign_net":-7663.0,"institution_net":-3.0},{"date":"2026-09-28","retail_net":-6605.0,"foreign_net":6672.0,"institution_net":-67.0},{"date":"2026-09-23","retail_net":12734.0,"foreign_net":-12657.0,"institution_net":-77.0},{"date":"2026-09-22","retail_net":15458.0,"foreign_net":-15436.0,"institution_net":-22.0},{"date":"2026-09-21","retail_net":8774.0,"foreign_net":-6771.0,"institution_net":-2003.0},{"date":"2026-09-18","retail_net":-12982.0,"foreign_net":10966.0,"institution_net":2016.0},{"date":"2026-09-17","retail_net":5882.0,"foreign_net":-5729.0,"institution_net":-153.0},{"date":"2026-09-16","retail_net":14657.0,"foreign_net":-11891.0,"institution_net":-2766.0},{"date":"2026-09-15","retail_net":3104.0,"foreign_net":-11038.0,"institution_net":7934.0},{"date":"2026-09-14","retail_net":-2386.0,"foreign_net":-357.0,"institution_net":2743.0},{"date":"2026-09-11","retail_net":4828.0,"foreign_net":-4953.0,"institution_net":125.0},{"date":"2026-09-10","retail_net":7495.0,"foreign_net":-7452.0,"institution_net":-43.0},{"date":"2026-09-09","retail_net":4119.0,"foreign_net":-4193.0,"institution_net":74.0},{"date":"2026-09-08","retail_net":5697.0,"foreign_net":-5688.0,"institution_net":-9.0},{"date":"2026-09-07","retail_net":2751.0,"foreign_net":-2509.0,"institution_net":-242.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":17472.0,"foreign_net":-17007.0,"institution_net":-465.0},"d3":{"retail_net":29139.0,"foreign_net":-28557.0,"institution_net":-582.0},"d7":{"retail_net":29796.0,"foreign_net":-26726.0,"institution_net":-3070.0},"d14":{"retail_net":60998.0,"foreign_net":-60069.0,"institution_net":-929.0},"d30":{"retail_net":138089.0,"foreign_net":-144740.0,"institution_net":6651.0}},"analysis":"최근 5일 외국인 순매수 -1.85만, 기관 순매수 -873.00. 30일 누적: 외국인 -14.47만, 기관 6651.00.","foreign_flow":-18466.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-873.0},"insider_trades":[],"price_analysis":{"current":2245.0,"low_30d":2210.0,"support":2260.5,"high_30d":2715.0,"change_1d":-2.2,"change_7d":-4.9,"change_30d":-4.9,"resistance":2664.5,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.23,"per":22.75,"quarter":"2024-Q2"},{"pbr":1.12,"per":4.98,"quarter":"2024-Q3"},{"pbr":1.21,"per":53.5,"quarter":"2024-Q4"},{"pbr":1.5,"per":null,"quarter":"2025-Q1"},{"pbr":1.89,"per":null,"quarter":"2025-Q2"},{"pbr":1.33,"per":null,"quarter":"2025-Q3"},{"pbr":1.33,"per":null,"quarter":"2025-Q4"},{"pbr":1.03,"per":null,"quarter":"2026-Q1"},{"pbr":0.62,"per":null,"quarter":"2026-Q2"},{"pbr":0.32,"per":null,"quarter":"현재"}],"timeline":[{"close":6030.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":5770.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5440.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6980.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":8940.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5940.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5130.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4020.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2370.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":1.25,"pbr_5y_low":0.62,"per_5y_avg":27.08,"per_5y_low":4.98,"current_pbr":0.32,"current_per":null,"pbr_5y_high":1.89,"per_5y_high":53.5,"pbr_5y_median":1.23,"per_5y_median":22.75,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ELECTRONIC GAMING & MULTIMEDIA"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -15.3%"},"momentum":{"grade":"D","reason":"RSI 44"},"valuation":{"grade":"C","reason":"적자 (EPS -134, PBR 0.32x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -2.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-1.75,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.99,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.07,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.14,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.34,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-49.91,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.23,"per":22.75,"close":6030.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.12,"per":4.98,"close":5770.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.21,"per":53.5,"close":5440.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.5,"per":null,"close":6980.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.89,"per":null,"close":8940.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.33,"per":null,"close":5940.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.33,"per":null,"close":5130.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.03,"per":null,"close":4020.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.62,"per":null,"close":2370.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"-2.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-134.39,"pbr":null,"per":null,"roa":-0.01749935727402962,"roe":-0.019894222065557066,"revenue":26601422609.0,"market_cap":null,"net_income":-6280591796.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":358904141315.0,"total_equity":315699290744.0,"profit_margin":-0.23609984655012778,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-945995070.0,"operating_margin":-0.03556182253500772},{"eps":124.63,"pbr":0.56,"per":null,"roa":0.015382156887177192,"roe":0.018098121077072385,"revenue":31409350309.0,"market_cap":185100000000.0,"net_income":5824845129.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":378675446605.0,"total_equity":321848058381.0,"profit_margin":0.18544939872032168,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1718409045.0,"operating_margin":0.05471011110050274},{"eps":-714.92,"pbr":null,"per":null,"roa":-0.09298683404401537,"roe":-0.10575196720634653,"revenue":27110961606.0,"market_cap":null,"net_income":-33412416318.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":359324163055.0,"total_equity":315950778039.0,"profit_margin":-1.2324319883439845,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2492318946.0,"operating_margin":0.09193030414120089},{"eps":-501.21,"pbr":null,"per":null,"roa":-0.057509403290619966,"roe":-0.06408523808109343,"revenue":29672064179.0,"market_cap":null,"net_income":-23424285109.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":407312261451.0,"total_equity":365517641978.0,"profit_margin":-0.789439014680287,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":569459776.0,"operating_margin":0.019191781622089756},{"eps":192.0,"pbr":null,"per":null,"roa":0.02045188690473131,"roe":0.023093045535435276,"revenue":34161163389.0,"market_cap":null,"net_income":8973394469.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":438756311865.0,"total_equity":388575619237.0,"profit_margin":0.2626782456679874,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1138958269.0,"operating_margin":0.03334073421418511},{"eps":155.33,"pbr":null,"per":null,"roa":0.016973814366435733,"roe":0.018951321824090605,"revenue":31586525907.0,"market_cap":null,"net_income":7259340852.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":427678817223.0,"total_equity":383051953810.0,"profit_margin":0.22982397220174292,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2373887935.0,"operating_margin":0.07515508169494241},{"eps":-1145.5,"pbr":null,"per":null,"roa":-0.1313906351179439,"roe":-0.14452871482210689,"revenue":31922628767.0,"market_cap":null,"net_income":-53535598036.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":407453681824.0,"total_equity":370414959421.0,"profit_margin":-1.6770422770239521,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2922245802.0,"operating_margin":0.09154151505908781},{"eps":540.34,"pbr":null,"per":null,"roa":0.05302785884414339,"roe":0.05949332185309148,"revenue":38279066002.0,"market_cap":null,"net_income":25252929577.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":476220049752.0,"total_equity":424466625672.0,"profit_margin":0.6597060015957701,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5206430417.0,"operating_margin":0.13601247263263883},{"eps":234.47,"pbr":null,"per":null,"roa":0.024617796828879813,"roe":0.02731144731550427,"revenue":26832079118.0,"market_cap":null,"net_income":10958135328.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":445130626602.0,"total_equity":401228657032.0,"profit_margin":0.4083968029390931,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":753901935.0,"operating_margin":0.0280970375677766},{"eps":472.38,"pbr":null,"per":null,"roa":0.05142335266183197,"roe":0.05658841419797077,"revenue":24566944648.0,"market_cap":null,"net_income":22076876812.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":429316169974.0,"total_equity":390130685316.0,"profit_margin":0.8986415335045452,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":722998781.0,"operating_margin":0.029429739487725003},{"eps":-87.83,"pbr":null,"per":null,"roa":-0.010050585900773746,"roe":-0.011270198178543543,"revenue":28640995547.0,"market_cap":null,"net_income":-4104901464.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":408424096319.0,"total_equity":364226200726.0,"profit_margin":-0.14332258308772258,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3309577414.0,"operating_margin":0.11555385386548345},{"eps":-354.0,"pbr":null,"per":null,"roa":-0.037861599381564574,"roe":-0.0440559682760664,"revenue":21678432793.0,"market_cap":null,"net_income":-16195881812.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":427765389644.0,"total_equity":367620607281.0,"profit_margin":-0.7470965252261997,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":182397370.0,"operating_margin":0.008413771038785442}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":265.02,"per":22.75,"date":"2024-06","close":6030.0,"source":"reported"},{"eps":265.02,"per":21.36,"date":"2024-07","close":5660.0,"source":"reported"},{"eps":265.02,"per":23.05,"date":"2024-08","close":6110.0,"source":"reported"},{"eps":1159.36,"per":4.98,"date":"2024-09","close":5770.0,"source":"reported"},{"eps":1159.36,"per":4.46,"date":"2024-10","close":5170.0,"source":"reported"},{"eps":1159.36,"per":4.64,"date":"2024-11","close":5380.0,"source":"reported"},{"eps":101.69,"per":53.5,"date":"2024-12","close":5440.0,"source":"reported"},{"eps":101.69,"per":55.66,"date":"2025-01","close":5660.0,"source":"reported"},{"eps":101.69,"per":70.02,"date":"2025-02","close":7120.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":28.94,"std":23.33,"count":9,"current":70.02,"lower_1sd":5.6,"upper_1sd":52.27},"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":"넵튠","phase":"above-fold","symbol_resolved":true}