{"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":"2026-10-23T09:54:17.823827+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":33.4,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":69.1,"direction":"higher_better","percentile":85}],"summary":"매출 +33.4%","percentile":80},"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":36.8,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-29.0,"direction":"higher_better","percentile":21}],"summary":"RSI 37","percentile":43},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -114원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -114, PBR 0.88x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-8.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-36.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-37.22,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-5.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -8.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.35,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.45,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-0.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.3x, 순차입금비율 0.4x","percentile":36}},"signals":[],"summary":"네오펙트(290660)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 487.85억. 현재가 1,138원, 전일 대비 +1.3%, 30일 -29.0%. ROE -8.8%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 15.57만, 기관 순매도 3.75만.","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":["전분기 대비 매출 33% 성장"],"portfolio":null,"technical":{"macd":-110.21597409771994,"grade":"D","trend":"하락","atr_14":97.85714285714286,"rsi_14":36.7911479944675,"sma_20":1285.25,"sma_60":1586.5666666666666,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 36.8로 약세 구간입니다. MACD(-110.22)가 시그널선(-116.61)을 상회합니다(골든크로스). 현재가가 SMA20(1285)과 SMA60(1587) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1035~1536 (현재 위치 21%).","bb_lower":1034.5423016738416,"bb_upper":1535.9576983261584,"macd_signal":-116.61012168061488},"change_pct":3.74,"chart_data":[{"date":"2024-10-23","open":1868,"high":1900,"low":1868,"close":1900,"volume":13388,"rsi_14":63.12,"sma_20":1848.1,"sma_60":1907.3,"sma_120":2000.12},{"date":"2024-10-24","open":1902,"high":1922,"low":1884,"close":1908,"volume":45985,"rsi_14":65.49,"sma_20":1852.3,"sma_60":1906.87,"sma_120":1996.42},{"date":"2024-10-25","open":1908,"high":1908,"low":1880,"close":1884,"volume":8854,"rsi_14":57.93,"sma_20":1855.2,"sma_60":1905.33,"sma_120":1992.47},{"date":"2024-10-28","open":1938,"high":1938,"low":1842,"close":1858,"volume":19939,"rsi_14":51.95,"sma_20":1857.9,"sma_60":1904.03,"sma_120":1988.28},{"date":"2024-10-29","open":1858,"high":1896,"low":1850,"close":1866,"volume":9052,"rsi_14":52.56,"sma_20":1860.2,"sma_60":1903.27,"sma_120":1984.1},{"date":"2024-10-30","open":1866,"high":1912,"low":1850,"close":1852,"volume":16400,"rsi_14":47.74,"sma_20":1861.3,"sma_60":1901.7,"sma_120":1979.8},{"date":"2024-10-31","open":1888,"high":1890,"low":1838,"close":1886,"volume":19622,"rsi_14":52.91,"sma_20":1864.3,"sma_60":1900.33,"sma_120":1975.8},{"date":"2024-11-01","open":1918,"high":1920,"low":1848,"close":1850,"volume":18209,"rsi_14":50.56,"sma_20":1865.8,"sma_60":1898.37,"sma_120":1971.67},{"date":"2024-11-04","open":1850,"high":1878,"low":1850,"close":1864,"volume":20521,"rsi_14":51.63,"sma_20":1867.1,"sma_60":1896.33,"sma_120":1967.72},{"date":"2024-11-05","open":1864,"high":1912,"low":1860,"close":1870,"volume":15934,"rsi_14":44.03,"sma_20":1868.3,"sma_60":1894.83,"sma_120":1963.88},{"date":"2024-11-06","open":1894,"high":1894,"low":1856,"close":1868,"volume":3826,"rsi_14":50.36,"sma_20":1869.2,"sma_60":1895.97,"sma_120":1959.92},{"date":"2024-11-07","open":1926,"high":1926,"low":1842,"close":1852,"volume":17076,"rsi_14":53.44,"sma_20":1868.5,"sma_60":1895.93,"sma_120":1955.75},{"date":"2024-11-08","open":1900,"high":1900,"low":1844,"close":1844,"volume":18439,"rsi_14":43.97,"sma_20":1867.4,"sma_60":1895.5,"sma_120":1951.45},{"date":"2024-11-11","open":1844,"high":1880,"low":1800,"close":1806,"volume":22907,"rsi_14":38.35,"sma_20":1865.4,"sma_60":1893.93,"sma_120":1946.73},{"date":"2024-11-12","open":1806,"high":1818,"low":1746,"close":1752,"volume":23258,"rsi_14":24.31,"sma_20":1860.4,"sma_60":1890.63,"sma_120":1941.57},{"date":"2024-11-13","open":1752,"high":1752,"low":1680,"close":1744,"volume":33565,"rsi_14":21.53,"sma_20":1852.2,"sma_60":1886.87,"sma_120":1936.83},{"date":"2024-11-14","open":1776,"high":1918,"low":1712,"close":1798,"volume":23267,"rsi_14":36.48,"sma_20":1848.8,"sma_60":1884.67,"sma_120":1932.32},{"date":"2024-11-15","open":1744,"high":1890,"low":1744,"close":1826,"volume":16346,"rsi_14":45.0,"sma_20":1848.4,"sma_60":1882.77,"sma_120":1928.37},{"date":"2024-11-18","open":1978,"high":1978,"low":1800,"close":1832,"volume":25140,"rsi_14":44.65,"sma_20":1846.4,"sma_60":1880.07,"sma_120":1924.7},{"date":"2024-11-19","open":1888,"high":1888,"low":1816,"close":1850,"volume":37806,"rsi_14":49.69,"sma_20":1845.5,"sma_60":1877.93,"sma_120":1921.15},{"date":"2024-11-20","open":1848,"high":1878,"low":1818,"close":1838,"volume":60200,"rsi_14":42.0,"sma_20":1842.4,"sma_60":1875.4,"sma_120":1917.62},{"date":"2024-11-21","open":1858,"high":1926,"low":1726,"close":1760,"volume":265318,"rsi_14":36.84,"sma_20":1835.0,"sma_60":1871.6,"sma_120":1913.72},{"date":"2024-11-22","open":1860,"high":1934,"low":1750,"close":1776,"volume":141394,"rsi_14":37.21,"sma_20":1829.6,"sma_60":1868.03,"sma_120":1909.8},{"date":"2024-11-25","open":1800,"high":1840,"low":1714,"close":1714,"volume":71501,"rsi_14":30.5,"sma_20":1822.4,"sma_60":1863.47,"sma_120":1905.55},{"date":"2024-11-26","open":1750,"high":1892,"low":1714,"close":1758,"volume":276431,"rsi_14":37.56,"sma_20":1817.0,"sma_60":1859.13,"sma_120":1901.77},{"date":"2024-11-27","open":1782,"high":1830,"low":1680,"close":1804,"volume":136652,"rsi_14":44.92,"sma_20":1814.6,"sma_60":1855.5,"sma_120":1898.45},{"date":"2024-11-28","open":1804,"high":1816,"low":1756,"close":1762,"volume":30571,"rsi_14":41.9,"sma_20":1808.4,"sma_60":1851.17,"sma_120":1894.85},{"date":"2024-11-29","open":1762,"high":1764,"low":1656,"close":1764,"volume":26596,"rsi_14":45.53,"sma_20":1804.1,"sma_60":1847.3,"sma_120":1891.23},{"date":"2024-12-02","open":1764,"high":1800,"low":1660,"close":1660,"volume":51401,"rsi_14":41.15,"sma_20":1793.9,"sma_60":1841.83,"sma_120":1886.73},{"date":"2024-12-03","open":1660,"high":1688,"low":1630,"close":1648,"volume":25324,"rsi_14":40.84,"sma_20":1782.8,"sma_60":1836.27,"sma_120":1882.33},{"date":"2024-12-04","open":1600,"high":1646,"low":1490,"close":1562,"volume":56764,"rsi_14":28.78,"sma_20":1767.5,"sma_60":1828.73,"sma_120":1877.17},{"date":"2024-12-05","open":1562,"high":1606,"low":1502,"close":1510,"volume":26580,"rsi_14":22.76,"sma_20":1750.4,"sma_60":1820.83,"sma_120":1871.58},{"date":"2024-12-06","open":1510,"high":1540,"low":1360,"close":1408,"volume":43182,"rsi_14":18.64,"sma_20":1728.6,"sma_60":1812.63,"sma_120":1865.13},{"date":"2024-12-09","open":1408,"high":1508,"low":1342,"close":1408,"volume":69385,"rsi_14":16.41,"sma_20":1708.7,"sma_60":1804.97,"sma_120":1858.93},{"date":"2024-12-10","open":1408,"high":1580,"low":1400,"close":1580,"volume":64482,"rsi_14":34.23,"sma_20":1700.1,"sma_60":1800.57,"sma_120":1854.53},{"date":"2024-12-11","open":1580,"high":1700,"low":1532,"close":1672,"volume":43908,"rsi_14":44.71,"sma_20":1696.5,"sma_60":1797.7,"sma_120":1851.55},{"date":"2024-12-12","open":1672,"high":1740,"low":1602,"close":1692,"volume":39729,"rsi_14":44.98,"sma_20":1691.2,"sma_60":1795.33,"sma_120":1849.5},{"date":"2024-12-13","open":1690,"high":1774,"low":1674,"close":1728,"volume":16126,"rsi_14":50.86,"sma_20":1686.3,"sma_60":1793.17,"sma_120":1847.7},{"date":"2024-12-16","open":1728,"high":1802,"low":1728,"close":1778,"volume":49676,"rsi_14":51.23,"sma_20":1683.6,"sma_60":1791.9,"sma_120":1846.25},{"date":"2024-12-17","open":1774,"high":1798,"low":1734,"close":1764,"volume":43742,"rsi_14":47.45,"sma_20":1679.3,"sma_60":1790.3,"sma_120":1844.98},{"date":"2024-12-18","open":1758,"high":1802,"low":1730,"close":1768,"volume":26172,"rsi_14":50.4,"sma_20":1675.8,"sma_60":1788.77,"sma_120":1844.25},{"date":"2024-12-19","open":1768,"high":1792,"low":1744,"close":1764,"volume":11298,"rsi_14":50.0,"sma_20":1676.0,"sma_60":1787.77,"sma_120":1843.8},{"date":"2024-12-20","open":1762,"high":1800,"low":1658,"close":1658,"volume":10317,"rsi_14":49.87,"sma_20":1670.1,"sma_60":1784.97,"sma_120":1842.52},{"date":"2024-12-23","open":1658,"high":1802,"low":1648,"close":1774,"volume":109594,"rsi_14":57.38,"sma_20":1673.1,"sma_60":1784.47,"sma_120":1842.57},{"date":"2024-12-24","open":1774,"high":1790,"low":1746,"close":1784,"volume":28653,"rsi_14":64.27,"sma_20":1674.4,"sma_60":1783.87,"sma_120":1842.17},{"date":"2024-12-26","open":1784,"high":1810,"low":1734,"close":1792,"volume":36933,"rsi_14":69.21,"sma_20":1673.8,"sma_60":1783.23,"sma_120":1842.05},{"date":"2024-12-27","open":1792,"high":1824,"low":1750,"close":1780,"volume":33002,"rsi_14":78.88,"sma_20":1674.7,"sma_60":1782.47,"sma_120":1841.48},{"date":"2024-12-30","open":1780,"high":1796,"low":1736,"close":1768,"volume":3244,"rsi_14":77.44,"sma_20":1674.9,"sma_60":1781.6,"sma_120":1841.02},{"date":"2025-01-02","open":1778,"high":1794,"low":1750,"close":1766,"volume":16186,"rsi_14":69.14,"sma_20":1680.2,"sma_60":1780.4,"sma_120":1840.55},{"date":"2025-01-03","open":1766,"high":1822,"low":1730,"close":1782,"volume":9505,"rsi_14":63.41,"sma_20":1686.9,"sma_60":1779.33,"sma_120":1840.07},{"date":"2025-01-06","open":1782,"high":1820,"low":1730,"close":1780,"volume":28213,"rsi_14":61.22,"sma_20":1697.8,"sma_60":1778.17,"sma_120":1839.37},{"date":"2025-01-07","open":1780,"high":1814,"low":1750,"close":1756,"volume":14054,"rsi_14":53.68,"sma_20":1710.1,"sma_60":1776.33,"sma_120":1838.65},{"date":"2025-01-08","open":1736,"high":1772,"low":1736,"close":1738,"volume":7963,"rsi_14":44.25,"sma_20":1726.6,"sma_60":1774.2,"sma_120":1837.68},{"date":"2025-01-09","open":1738,"high":1814,"low":1716,"close":1716,"volume":19600,"rsi_14":43.26,"sma_20":1742.0,"sma_60":1772.03,"sma_120":1836.68},{"date":"2025-01-10","open":1716,"high":1742,"low":1684,"close":1712,"volume":7448,"rsi_14":42.13,"sma_20":1748.6,"sma_60":1769.7,"sma_120":1835.92},{"date":"2025-01-13","open":1712,"high":1762,"low":1680,"close":1680,"volume":18215,"rsi_14":39.06,"sma_20":1749.0,"sma_60":1765.9,"sma_120":1834.82},{"date":"2025-01-14","open":1680,"high":1846,"low":1650,"close":1818,"volume":135838,"rsi_14":69.23,"sma_20":1755.3,"sma_60":1765.1,"sma_120":1834.85},{"date":"2025-01-15","open":1788,"high":1788,"low":1662,"close":1704,"volume":74945,"rsi_14":41.55,"sma_20":1754.1,"sma_60":1762.93,"sma_120":1833.88},{"date":"2025-01-16","open":1704,"high":1746,"low":1686,"close":1716,"volume":43612,"rsi_14":41.83,"sma_20":1751.0,"sma_60":1760.33,"sma_120":1833.18},{"date":"2025-01-17","open":1716,"high":1730,"low":1710,"close":1724,"volume":24303,"rsi_14":41.83,"sma_20":1749.0,"sma_60":1757.93,"sma_120":1832.18},{"date":"2025-01-20","open":1714,"high":1732,"low":1700,"close":1702,"volume":12631,"rsi_14":40.85,"sma_20":1745.7,"sma_60":1754.63,"sma_120":1830.97},{"date":"2025-01-21","open":1704,"high":1712,"low":1680,"close":1704,"volume":8443,"rsi_14":42.31,"sma_20":1742.7,"sma_60":1751.23,"sma_120":1829.05},{"date":"2025-01-22","open":1704,"high":1708,"low":1620,"close":1680,"volume":7247,"rsi_14":40.18,"sma_20":1743.8,"sma_60":1747.83,"sma_120":1826.58},{"date":"2025-01-23","open":1660,"high":1708,"low":1660,"close":1678,"volume":3384,"rsi_14":37.74,"sma_20":1739.0,"sma_60":1744.83,"sma_120":1824.43},{"date":"2025-01-24","open":1678,"high":1712,"low":1662,"close":1662,"volume":5811,"rsi_14":36.53,"sma_20":1732.9,"sma_60":1741.43,"sma_120":1822.35},{"date":"2025-01-31","open":1714,"high":1714,"low":1626,"close":1626,"volume":8060,"rsi_14":35.56,"sma_20":1724.6,"sma_60":1737.67,"sma_120":1819.68},{"date":"2025-02-03","open":1626,"high":1680,"low":1592,"close":1604,"volume":6543,"rsi_14":35.24,"sma_20":1715.8,"sma_60":1732.97,"sma_120":1816.65},{"date":"2025-02-04","open":1604,"high":1634,"low":1510,"close":1602,"volume":16095,"rsi_14":36.87,"sma_20":1707.5,"sma_60":1728.83,"sma_120":1813.6},{"date":"2025-02-05","open":1602,"high":1720,"low":1522,"close":1638,"volume":8546,"rsi_14":42.06,"sma_20":1701.1,"sma_60":1725.07,"sma_120":1810.7},{"date":"2025-02-06","open":1712,"high":1712,"low":1638,"close":1692,"volume":7323,"rsi_14":51.23,"sma_20":1696.6,"sma_60":1722.1,"sma_120":1808.47},{"date":"2025-02-07","open":1692,"high":1692,"low":1624,"close":1676,"volume":7370,"rsi_14":30.6,"sma_20":1691.4,"sma_60":1718.9,"sma_120":1807.43},{"date":"2025-02-10","open":1672,"high":1672,"low":1600,"close":1660,"volume":9830,"rsi_14":41.79,"sma_20":1686.6,"sma_60":1715.7,"sma_120":1805.82},{"date":"2025-02-11","open":1660,"high":1660,"low":1612,"close":1626,"volume":17164,"rsi_14":34.48,"sma_20":1681.0,"sma_60":1712.07,"sma_120":1803.78},{"date":"2025-02-12","open":1624,"high":1674,"low":1560,"close":1622,"volume":14023,"rsi_14":32.17,"sma_20":1676.3,"sma_60":1709.0,"sma_120":1801.47},{"date":"2025-02-13","open":1622,"high":1686,"low":1590,"close":1604,"volume":5762,"rsi_14":32.62,"sma_20":1670.9,"sma_60":1706.53,"sma_120":1798.58},{"date":"2025-02-14","open":1604,"high":1638,"low":1580,"close":1600,"volume":10888,"rsi_14":31.69,"sma_20":1666.9,"sma_60":1704.13,"sma_120":1795.5},{"date":"2025-02-17","open":1602,"high":1638,"low":1500,"close":1568,"volume":16592,"rsi_14":30.82,"sma_20":1654.4,"sma_60":1700.3,"sma_120":1792.48},{"date":"2025-02-18","open":1574,"high":1708,"low":1550,"close":1578,"volume":78982,"rsi_14":33.33,"sma_20":1648.1,"sma_60":1696.17,"sma_120":1789.47},{"date":"2025-02-19","open":1584,"high":1664,"low":1560,"close":1582,"volume":5654,"rsi_14":36.11,"sma_20":1641.4,"sma_60":1692.0,"sma_120":1786.03},{"date":"2025-02-20","open":1582,"high":1644,"low":1578,"close":1582,"volume":5562,"rsi_14":41.27,"sma_20":1634.3,"sma_60":1687.53,"sma_120":1782.73},{"date":"2025-02-21","open":1582,"high":1654,"low":1542,"close":1570,"volume":17637,"rsi_14":42.98,"sma_20":1627.7,"sma_60":1683.07,"sma_120":1779.23},{"date":"2025-02-24","open":1570,"high":1618,"low":1550,"close":1550,"volume":10897,"rsi_14":40.0,"sma_20":1620.0,"sma_60":1679.57,"sma_120":1775.58},{"date":"2025-02-25","open":1558,"high":1618,"low":1512,"close":1588,"volume":24493,"rsi_14":40.46,"sma_20":1615.4,"sma_60":1676.43,"sma_120":1772.23},{"date":"2025-02-26","open":1588,"high":1618,"low":1580,"close":1606,"volume":5011,"rsi_14":30.97,"sma_20":1611.8,"sma_60":1674.63,"sma_120":1769.05},{"date":"2025-02-27","open":1600,"high":1626,"low":1566,"close":1572,"volume":6926,"rsi_14":28.69,"sma_20":1607.3,"sma_60":1671.53,"sma_120":1765.33},{"date":"2025-02-28","open":1560,"high":1620,"low":1560,"close":1598,"volume":4429,"rsi_14":37.8,"sma_20":1605.9,"sma_60":1668.1,"sma_120":1761.8},{"date":"2025-03-04","open":1654,"high":1654,"low":1556,"close":1564,"volume":10842,"rsi_14":37.8,"sma_20":1603.9,"sma_60":1664.8,"sma_120":1757.98},{"date":"2025-03-05","open":1564,"high":1576,"low":1512,"close":1556,"volume":7704,"rsi_14":37.21,"sma_20":1601.6,"sma_60":1661.33,"sma_120":1754.32},{"date":"2025-03-06","open":1556,"high":1576,"low":1540,"close":1576,"volume":12530,"rsi_14":44.62,"sma_20":1598.5,"sma_60":1659.93,"sma_120":1750.88},{"date":"2025-03-07","open":1576,"high":1596,"low":1550,"close":1592,"volume":25102,"rsi_14":48.53,"sma_20":1593.5,"sma_60":1659.0,"sma_120":1747.63},{"date":"2025-03-10","open":1636,"high":1636,"low":1566,"close":1586,"volume":8772,"rsi_14":53.66,"sma_20":1589.0,"sma_60":1659.4,"sma_120":1744.07},{"date":"2025-03-11","open":1586,"high":1638,"low":1566,"close":1576,"volume":5540,"rsi_14":49.59,"sma_20":1584.8,"sma_60":1660.5,"sma_120":1740.67},{"date":"2025-03-12","open":1640,"high":1640,"low":1560,"close":1560,"volume":16609,"rsi_14":45.74,"sma_20":1581.5,"sma_60":1663.03,"sma_120":1737.83},{"date":"2025-03-13","open":1564,"high":1588,"low":1546,"close":1554,"volume":12256,"rsi_14":44.7,"sma_20":1578.1,"sma_60":1665.47,"sma_120":1735.22},{"date":"2025-03-14","open":1554,"high":1608,"low":1552,"close":1574,"volume":3963,"rsi_14":50.74,"sma_20":1576.6,"sma_60":1665.37,"sma_120":1732.97},{"date":"2025-03-17","open":1574,"high":1616,"low":1574,"close":1584,"volume":5318,"rsi_14":56.49,"sma_20":1575.8,"sma_60":1663.9,"sma_120":1730.8},{"date":"2025-03-18","open":1546,"high":1634,"low":1546,"close":1586,"volume":9457,"rsi_14":49.56,"sma_20":1576.7,"sma_60":1662.13,"sma_120":1728.73},{"date":"2025-03-19","open":1590,"high":1630,"low":1578,"close":1598,"volume":3482,"rsi_14":48.18,"sma_20":1577.7,"sma_60":1659.97,"sma_120":1726.57},{"date":"2025-03-20","open":1598,"high":1608,"low":1572,"close":1572,"volume":5314,"rsi_14":50.0,"sma_20":1577.2,"sma_60":1656.53,"sma_120":1724.22},{"date":"2025-03-21","open":1618,"high":1618,"low":1556,"close":1590,"volume":5619,"rsi_14":48.04,"sma_20":1577.6,"sma_60":1653.63,"sma_120":1721.97},{"date":"2025-03-24","open":1592,"high":1636,"low":1590,"close":1590,"volume":26043,"rsi_14":57.65,"sma_20":1578.6,"sma_60":1650.67,"sma_120":1719.72},{"date":"2025-03-25","open":1592,"high":1630,"low":1592,"close":1620,"volume":18236,"rsi_14":66.67,"sma_20":1582.1,"sma_60":1648.27,"sma_120":1718.02},{"date":"2025-03-26","open":1654,"high":1654,"low":1604,"close":1604,"volume":9789,"rsi_14":57.45,"sma_20":1582.9,"sma_60":1647.37,"sma_120":1716.17},{"date":"2025-03-27","open":1604,"high":1620,"low":1562,"close":1614,"volume":17993,"rsi_14":56.04,"sma_20":1583.3,"sma_60":1644.7,"sma_120":1714.58},{"date":"2025-03-28","open":1604,"high":1604,"low":1580,"close":1604,"volume":4364,"rsi_14":54.84,"sma_20":1584.9,"sma_60":1641.7,"sma_120":1712.78},{"date":"2025-03-31","open":1594,"high":1634,"low":1592,"close":1610,"volume":3777,"rsi_14":59.34,"sma_20":1585.5,"sma_60":1638.67,"sma_120":1710.95},{"date":"2025-04-01","open":1612,"high":1654,"low":1584,"close":1600,"volume":4862,"rsi_14":61.36,"sma_20":1587.3,"sma_60":1635.67,"sma_120":1709.07},{"date":"2025-04-02","open":1584,"high":1620,"low":1506,"close":1620,"volume":25706,"rsi_14":67.37,"sma_20":1590.5,"sma_60":1633.2,"sma_120":1707.4},{"date":"2025-04-03","open":1604,"high":1658,"low":1588,"close":1640,"volume":11183,"rsi_14":67.37,"sma_20":1593.7,"sma_60":1631.1,"sma_120":1705.75},{"date":"2025-04-04","open":1640,"high":1658,"low":1592,"close":1640,"volume":7336,"rsi_14":65.56,"sma_20":1596.1,"sma_60":1628.73,"sma_120":1704.03},{"date":"2025-04-07","open":1640,"high":1644,"low":1590,"close":1644,"volume":33095,"rsi_14":65.93,"sma_20":1599.0,"sma_60":1626.47,"sma_120":1702.32},{"date":"2025-04-08","open":1644,"high":1646,"low":1602,"close":1642,"volume":12110,"rsi_14":62.79,"sma_20":1602.3,"sma_60":1624.57,"sma_120":1700.45},{"date":"2025-04-09","open":1632,"high":1734,"low":1632,"close":1720,"volume":20287,"rsi_14":83.04,"sma_20":1610.3,"sma_60":1624.27,"sma_120":1699.23},{"date":"2025-04-10","open":1740,"high":1834,"low":1732,"close":1812,"volume":133491,"rsi_14":87.25,"sma_20":1623.2,"sma_60":1625.87,"sma_120":1698.95},{"date":"2025-04-11","open":1820,"high":1820,"low":1758,"close":1762,"volume":28418,"rsi_14":74.71,"sma_20":1632.6,"sma_60":1626.7,"sma_120":1698.2},{"date":"2025-04-14","open":1832,"high":1834,"low":1728,"close":1814,"volume":80308,"rsi_14":76.22,"sma_20":1644.1,"sma_60":1628.93,"sma_120":1697.42},{"date":"2025-04-15","open":1820,"high":1820,"low":1770,"close":1820,"volume":43630,"rsi_14":80.0,"sma_20":1655.8,"sma_60":1628.97,"sma_120":1697.03},{"date":"2025-04-16","open":1824,"high":1974,"low":1752,"close":1830,"volume":338913,"rsi_14":80.0,"sma_20":1667.4,"sma_60":1631.07,"sma_120":1697.0},{"date":"2025-04-17","open":1860,"high":1880,"low":1764,"close":1840,"volume":93115,"rsi_14":82.78,"sma_20":1680.8,"sma_60":1633.13,"sma_120":1696.73},{"date":"2025-04-18","open":1840,"high":1852,"low":1774,"close":1840,"volume":81622,"rsi_14":82.49,"sma_20":1693.3,"sma_60":1635.07,"sma_120":1696.5},{"date":"2025-04-21","open":1840,"high":1884,"low":1774,"close":1842,"volume":55432,"rsi_14":84.97,"sma_20":1705.9,"sma_60":1637.4,"sma_120":1696.02},{"date":"2025-04-22","open":1838,"high":1882,"low":1792,"close":1860,"volume":96244,"rsi_14":84.88,"sma_20":1717.9,"sma_60":1640.0,"sma_120":1695.62},{"date":"2025-04-23","open":1936,"high":1936,"low":1802,"close":1858,"volume":50306,"rsi_14":83.44,"sma_20":1730.6,"sma_60":1642.97,"sma_120":1695.4},{"date":"2025-04-24","open":1880,"high":1880,"low":1790,"close":1850,"volume":31629,"rsi_14":81.44,"sma_20":1742.4,"sma_60":1645.83,"sma_120":1695.33},{"date":"2025-04-25","open":1850,"high":1850,"low":1792,"close":1832,"volume":17957,"rsi_14":77.01,"sma_20":1753.8,"sma_60":1648.67,"sma_120":1695.05},{"date":"2025-04-28","open":1846,"high":1846,"low":1772,"close":1812,"volume":13844,"rsi_14":73.22,"sma_20":1763.9,"sma_60":1651.77,"sma_120":1694.72},{"date":"2025-04-29","open":1810,"high":1818,"low":1762,"close":1800,"volume":28243,"rsi_14":63.33,"sma_20":1773.9,"sma_60":1655.03,"sma_120":1694.0},{"date":"2025-04-30","open":1800,"high":1838,"low":1756,"close":1826,"volume":14061,"rsi_14":52.99,"sma_20":1784.2,"sma_60":1658.77,"sma_120":1693.8},{"date":"2025-05-02","open":1826,"high":1826,"low":1656,"close":1804,"volume":36451,"rsi_14":60.19,"sma_20":1792.4,"sma_60":1661.53,"sma_120":1693.3},{"date":"2025-05-07","open":1802,"high":1820,"low":1792,"close":1808,"volume":11901,"rsi_14":48.1,"sma_20":1800.8,"sma_60":1663.47,"sma_120":1692.78},{"date":"2025-05-08","open":1824,"high":1824,"low":1744,"close":1800,"volume":16753,"rsi_14":43.75,"sma_20":1808.6,"sma_60":1665.53,"sma_120":1692.22},{"date":"2025-05-09","open":1804,"high":1804,"low":1750,"close":1776,"volume":26581,"rsi_14":34.48,"sma_20":1815.3,"sma_60":1667.47,"sma_120":1691.58},{"date":"2025-05-12","open":1776,"high":1800,"low":1760,"close":1760,"volume":6323,"rsi_14":27.78,"sma_20":1817.3,"sma_60":1669.7,"sma_120":1690.88},{"date":"2025-05-13","open":1760,"high":1798,"low":1756,"close":1778,"volume":1798,"rsi_14":34.34,"sma_20":1815.6,"sma_60":1672.3,"sma_120":1690.65},{"date":"2025-05-14","open":1778,"high":1800,"low":1740,"close":1740,"volume":17767,"rsi_14":28.21,"sma_20":1814.5,"sma_60":1674.57,"sma_120":1690.55},{"date":"2025-05-15","open":1810,"high":1810,"low":1690,"close":1780,"volume":22247,"rsi_14":34.38,"sma_20":1812.8,"sma_60":1677.57,"sma_120":1690.85},{"date":"2025-05-16","open":1764,"high":1764,"low":1702,"close":1704,"volume":30917,"rsi_14":26.67,"sma_20":1807.0,"sma_60":1679.83,"sma_120":1690.07},{"date":"2025-05-19","open":1680,"high":1740,"low":1670,"close":1724,"volume":15338,"rsi_14":31.58,"sma_20":1801.7,"sma_60":1682.27,"sma_120":1689.22},{"date":"2025-05-20","open":1752,"high":1752,"low":1682,"close":1724,"volume":6869,"rsi_14":33.33,"sma_20":1795.9,"sma_60":1684.63,"sma_120":1688.32},{"date":"2025-05-21","open":1710,"high":1788,"low":1710,"close":1740,"volume":10945,"rsi_14":38.75,"sma_20":1790.9,"sma_60":1687.27,"sma_120":1687.4},{"date":"2025-05-22","open":1780,"high":1780,"low":1706,"close":1726,"volume":10108,"rsi_14":38.51,"sma_20":1785.1,"sma_60":1689.87,"sma_120":1686.47},{"date":"2025-05-23","open":1736,"high":1788,"low":1682,"close":1700,"volume":9856,"rsi_14":30.43,"sma_20":1777.1,"sma_60":1692.37,"sma_120":1685.97},{"date":"2025-05-26","open":1700,"high":1710,"low":1670,"close":1700,"volume":6855,"rsi_14":32.67,"sma_20":1769.2,"sma_60":1694.23,"sma_120":1685.33},{"date":"2025-05-27","open":1700,"high":1736,"low":1684,"close":1710,"volume":5849,"rsi_14":33.99,"sma_20":1762.2,"sma_60":1695.97,"sma_120":1685.3},{"date":"2025-05-28","open":1710,"high":1738,"low":1700,"close":1738,"volume":4373,"rsi_14":40.49,"sma_20":1757.5,"sma_60":1698.73,"sma_120":1685.13},{"date":"2025-05-29","open":1728,"high":1738,"low":1712,"close":1738,"volume":6283,"rsi_14":43.71,"sma_20":1753.8,"sma_60":1701.07,"sma_120":1684.58},{"date":"2025-05-30","open":1732,"high":1742,"low":1726,"close":1742,"volume":6790,"rsi_14":46.9,"sma_20":1750.9,"sma_60":1704.03,"sma_120":1684.42},{"date":"2025-06-02","open":1742,"high":1780,"low":1726,"close":1774,"volume":9364,"rsi_14":49.34,"sma_20":1748.3,"sma_60":1707.67,"sma_120":1684.5},{"date":"2025-06-04","open":1772,"high":1778,"low":1744,"close":1774,"volume":9483,"rsi_14":56.39,"sma_20":1746.8,"sma_60":1710.97,"sma_120":1685.45},{"date":"2025-06-05","open":1774,"high":1776,"low":1754,"close":1774,"volume":7739,"rsi_14":48.67,"sma_20":1745.1,"sma_60":1714.0,"sma_120":1686.5},{"date":"2025-06-09","open":1774,"high":1774,"low":1746,"close":1756,"volume":12832,"rsi_14":65.48,"sma_20":1742.9,"sma_60":1716.83,"sma_120":1688.12},{"date":"2025-06-10","open":1764,"high":1764,"low":1736,"close":1758,"volume":16637,"rsi_14":61.33,"sma_20":1742.0,"sma_60":1719.87,"sma_120":1690.18},{"date":"2025-06-11","open":1780,"high":1790,"low":1758,"close":1776,"volume":25870,"rsi_14":65.48,"sma_20":1742.8,"sma_60":1723.47,"sma_120":1693.25},{"date":"2025-06-12","open":1788,"high":1788,"low":1756,"close":1776,"volume":19397,"rsi_14":61.84,"sma_20":1742.7,"sma_60":1727.17,"sma_120":1696.32},{"date":"2025-06-13","open":1776,"high":1786,"low":1740,"close":1780,"volume":20229,"rsi_14":69.01,"sma_20":1744.7,"sma_60":1730.6,"sma_120":1697.98},{"date":"2025-06-16","open":1780,"high":1794,"low":1710,"close":1790,"volume":11865,"rsi_14":85.71,"sma_20":1745.2,"sma_60":1734.03,"sma_120":1698.97},{"date":"2025-06-17","open":1780,"high":1824,"low":1740,"close":1814,"volume":35933,"rsi_14":88.0,"sma_20":1750.7,"sma_60":1737.83,"sma_120":1699.98},{"date":"2025-06-18","open":1834,"high":2358,"low":1834,"close":2358,"volume":1186076,"rsi_14":97.37,"sma_20":1782.4,"sma_60":1750.5,"sma_120":1705.23},{"date":"2025-06-19","open":2546,"high":2620,"low":2242,"close":2250,"volume":3794562,"rsi_14":83.51,"sma_20":1808.7,"sma_60":1761.8,"sma_120":1709.17},{"date":"2025-06-20","open":2270,"high":2310,"low":2126,"close":2294,"volume":415203,"rsi_14":84.41,"sma_20":1836.4,"sma_60":1773.53,"sma_120":1713.58},{"date":"2025-06-23","open":2294,"high":2970,"low":2294,"close":2800,"volume":4129127,"rsi_14":90.38,"sma_20":1890.1,"sma_60":1793.7,"sma_120":1722.18},{"date":"2025-06-24","open":2800,"high":2960,"low":2618,"close":2840,"volume":582701,"rsi_14":90.44,"sma_20":1947.1,"sma_60":1814.03,"sma_120":1731.15},{"date":"2025-06-25","open":2880,"high":3080,"low":2832,"close":3070,"volume":294152,"rsi_14":91.86,"sma_20":2015.6,"sma_60":1838.47,"sma_120":1742.92},{"date":"2025-06-26","open":3160,"high":3160,"low":2914,"close":3030,"volume":119558,"rsi_14":89.55,"sma_20":2081.6,"sma_60":1862.07,"sma_120":1753.38},{"date":"2025-06-27","open":3050,"high":3182,"low":3050,"close":3182,"volume":190743,"rsi_14":91.41,"sma_20":2153.8,"sma_60":1888.37,"sma_120":1765.03},{"date":"2025-06-30","open":3348,"high":3800,"low":3210,"close":3400,"volume":2262804,"rsi_14":92.36,"sma_20":2236.9,"sma_60":1918.2,"sma_120":1778.43},{"date":"2025-07-01","open":3400,"high":3400,"low":3154,"close":3200,"volume":387810,"rsi_14":83.58,"sma_20":2309.8,"sma_60":1944.87,"sma_120":1790.27},{"date":"2025-07-02","open":3200,"high":3836,"low":3200,"close":3380,"volume":1064394,"rsi_14":84.87,"sma_20":2390.1,"sma_60":1974.2,"sma_120":1803.7},{"date":"2025-07-03","open":3380,"high":3462,"low":3266,"close":3272,"volume":163384,"rsi_14":81.03,"sma_20":2465.0,"sma_60":2001.4,"sma_120":1816.25},{"date":"2025-07-04","open":3274,"high":3346,"low":2948,"close":3108,"volume":183909,"rsi_14":75.76,"sma_20":2531.7,"sma_60":2025.87,"sma_120":1827.3},{"date":"2025-07-07","open":3000,"high":3196,"low":2926,"close":3040,"volume":74987,"rsi_14":73.56,"sma_20":2595.9,"sma_60":2049.13,"sma_120":1837.8},{"date":"2025-07-08","open":3040,"high":3040,"low":2822,"close":2880,"volume":147894,"rsi_14":61.77,"sma_20":2652.0,"sma_60":2069.77,"sma_120":1847.17},{"date":"2025-07-09","open":3170,"high":3170,"low":2920,"close":2920,"volume":178487,"rsi_14":65.58,"sma_20":2709.2,"sma_60":2089.77,"sma_120":1857.02},{"date":"2025-07-10","open":2920,"high":2954,"low":2714,"close":2760,"volume":155377,"rsi_14":60.28,"sma_20":2758.4,"sma_60":2105.57,"sma_120":1865.72},{"date":"2025-07-11","open":2760,"high":2814,"low":2648,"close":2772,"volume":80619,"rsi_14":49.21,"sma_20":2808.0,"sma_60":2122.4,"sma_120":1874.55},{"date":"2025-07-14","open":2644,"high":2794,"low":2304,"close":2582,"volume":939514,"rsi_14":43.29,"sma_20":2847.6,"sma_60":2135.2,"sma_120":1882.07},{"date":"2025-07-15","open":2582,"high":2700,"low":2460,"close":2548,"volume":163413,"rsi_14":34.88,"sma_20":2884.3,"sma_60":2147.33,"sma_120":1888.15},{"date":"2025-07-16","open":2550,"high":2794,"low":2484,"close":2794,"volume":105940,"rsi_14":43.89,"sma_20":2906.1,"sma_60":2163.4,"sma_120":1897.23},{"date":"2025-07-17","open":2796,"high":3220,"low":2642,"close":2782,"volume":870543,"rsi_14":38.84,"sma_20":2932.7,"sma_60":2179.1,"sma_120":1906.12},{"date":"2025-07-18","open":2802,"high":2894,"low":2662,"close":2838,"volume":65740,"rsi_14":32.76,"sma_20":2959.9,"sma_60":2195.73,"sma_120":1915.4},{"date":"2025-07-21","open":2838,"high":2940,"low":2712,"close":2766,"volume":66011,"rsi_14":35.55,"sma_20":2958.2,"sma_60":2211.13,"sma_120":1924.27},{"date":"2025-07-22","open":2692,"high":2792,"low":2600,"close":2708,"volume":40805,"rsi_14":25.65,"sma_20":2951.6,"sma_60":2225.27,"sma_120":1932.63},{"date":"2025-07-23","open":2708,"high":2708,"low":2586,"close":2630,"volume":35789,"rsi_14":26.22,"sma_20":2929.6,"sma_60":2238.13,"sma_120":1940.55},{"date":"2025-07-24","open":2780,"high":2788,"low":2604,"close":2614,"volume":24119,"rsi_14":29.45,"sma_20":2908.8,"sma_60":2250.87,"sma_120":1948.35},{"date":"2025-07-25","open":2538,"high":2990,"low":2536,"close":2694,"volume":141670,"rsi_14":35.75,"sma_20":2884.4,"sma_60":2265.23,"sma_120":1956.95},{"date":"2025-07-28","open":2696,"high":2964,"low":2572,"close":2836,"volume":156034,"rsi_14":48.16,"sma_20":2856.2,"sma_60":2282.3,"sma_120":1967.03},{"date":"2025-07-29","open":2836,"high":3048,"low":2792,"close":2952,"volume":134730,"rsi_14":51.26,"sma_20":2843.8,"sma_60":2301.5,"sma_120":1978.27},{"date":"2025-07-30","open":2952,"high":3056,"low":2834,"close":2898,"volume":63654,"rsi_14":55.92,"sma_20":2819.7,"sma_60":2319.37,"sma_120":1989.07},{"date":"2025-07-31","open":2782,"high":3010,"low":2770,"close":2824,"volume":82152,"rsi_14":52.12,"sma_20":2797.3,"sma_60":2336.37,"sma_120":1998.95},{"date":"2025-08-01","open":2824,"high":2984,"low":2180,"close":2490,"volume":1079445,"rsi_14":46.65,"sma_20":2766.4,"sma_60":2347.73,"sma_120":2005.6},{"date":"2025-08-04","open":2634,"high":2634,"low":2384,"close":2552,"volume":64509,"rsi_14":50.14,"sma_20":2742.0,"sma_60":2360.27,"sma_120":2012.9},{"date":"2025-08-05","open":2552,"high":2960,"low":2552,"close":2864,"volume":328365,"rsi_14":52.39,"sma_20":2741.2,"sma_60":2378.4,"sma_120":2022.93},{"date":"2025-08-06","open":2784,"high":2872,"low":2700,"close":2786,"volume":70888,"rsi_14":50.13,"sma_20":2734.5,"sma_60":2395.5,"sma_120":2032.6},{"date":"2025-08-07","open":2796,"high":3328,"low":2780,"close":2964,"volume":1631697,"rsi_14":53.81,"sma_20":2744.7,"sma_60":2415.27,"sma_120":2043.78},{"date":"2025-08-08","open":2870,"high":3230,"low":2812,"close":3220,"volume":893197,"rsi_14":62.35,"sma_20":2767.1,"sma_60":2439.93,"sma_120":2057.25},{"date":"2025-08-11","open":3200,"high":3512,"low":3060,"close":3340,"volume":692574,"rsi_14":66.63,"sma_20":2805.0,"sma_60":2465.93,"sma_120":2071.75},{"date":"2025-08-12","open":3290,"high":3336,"low":3042,"close":3146,"volume":344380,"rsi_14":62.8,"sma_20":2834.9,"sma_60":2489.97,"sma_120":2084.9},{"date":"2025-08-13","open":3460,"high":3470,"low":2806,"close":3032,"volume":684994,"rsi_14":59.89,"sma_20":2846.8,"sma_60":2511.77,"sma_120":2097.02},{"date":"2025-08-14","open":2980,"high":3050,"low":2880,"close":2926,"volume":99620,"rsi_14":55.42,"sma_20":2854.0,"sma_60":2531.8,"sma_120":2108.22},{"date":"2025-08-18","open":2926,"high":2926,"low":2770,"close":2778,"volume":161837,"rsi_14":48.65,"sma_20":2851.0,"sma_60":2549.1,"sma_120":2118.18},{"date":"2025-08-19","open":2778,"high":2778,"low":2600,"close":2654,"volume":188832,"rsi_14":43.08,"sma_20":2845.4,"sma_60":2564.57,"sma_120":2127.22},{"date":"2025-08-20","open":2740,"high":2740,"low":2570,"close":2650,"volume":56105,"rsi_14":44.11,"sma_20":2842.5,"sma_60":2580.4,"sma_120":2136.38},{"date":"2025-08-21","open":2650,"high":2650,"low":2454,"close":2516,"volume":116066,"rsi_14":42.88,"sma_20":2836.8,"sma_60":2594.0,"sma_120":2144.12},{"date":"2025-08-22","open":2520,"high":2536,"low":2382,"close":2450,"volume":139473,"rsi_14":48.95,"sma_20":2828.6,"sma_60":2606.33,"sma_120":2151.15},{"date":"2025-08-25","open":2508,"high":3110,"low":2456,"close":2616,"volume":2249365,"rsi_14":51.6,"sma_20":2824.7,"sma_60":2620.97,"sma_120":2159.85},{"date":"2025-08-26","open":2616,"high":2642,"low":2394,"close":2426,"volume":295496,"rsi_14":38.34,"sma_20":2804.2,"sma_60":2632.43,"sma_120":2166.75},{"date":"2025-08-27","open":2454,"high":2534,"low":2376,"close":2430,"volume":116908,"rsi_14":40.13,"sma_20":2778.1,"sma_60":2643.9,"sma_120":2173.97},{"date":"2025-08-28","open":2430,"high":2584,"low":2402,"close":2458,"volume":96277,"rsi_14":34.7,"sma_20":2756.1,"sma_60":2655.3,"sma_120":2181.48},{"date":"2025-08-29","open":2458,"high":2458,"low":2378,"close":2402,"volume":84218,"rsi_14":21.87,"sma_20":2735.0,"sma_60":2665.77,"sma_120":2188.37},{"date":"2025-09-01","open":2386,"high":2452,"low":2362,"close":2400,"volume":38086,"rsi_14":14.82,"sma_20":2730.5,"sma_60":2676.2,"sma_120":2195.1},{"date":"2025-09-02","open":2400,"high":2484,"low":2346,"close":2386,"volume":61709,"rsi_14":17.13,"sma_20":2722.2,"sma_60":2686.7,"sma_120":2201.77},{"date":"2025-09-03","open":2412,"high":2426,"low":2340,"close":2414,"volume":35667,"rsi_14":21.12,"sma_20":2699.7,"sma_60":2697.63,"sma_120":2208.75},{"date":"2025-09-04","open":2480,"high":2482,"low":2270,"close":2284,"volume":170800,"rsi_14":20.66,"sma_20":2674.6,"sma_60":2706.1,"sma_120":2214.78},{"date":"2025-09-05","open":2286,"high":2446,"low":2286,"close":2356,"volume":98576,"rsi_14":29.27,"sma_20":2644.2,"sma_60":2715.77,"sma_120":2221.47},{"date":"2025-09-08","open":2400,"high":2498,"low":2286,"close":2458,"volume":131094,"rsi_14":40.16,"sma_20":2606.1,"sma_60":2727.07,"sma_120":2228.83},{"date":"2025-09-09","open":2458,"high":2494,"low":2436,"close":2448,"volume":31263,"rsi_14":39.92,"sma_20":2561.5,"sma_60":2738.03,"sma_120":2236.03},{"date":"2025-09-10","open":2458,"high":2576,"low":2418,"close":2520,"volume":83666,"rsi_14":50.21,"sma_20":2530.2,"sma_60":2749.8,"sma_120":2243.82},{"date":"2025-09-11","open":2516,"high":2576,"low":2464,"close":2472,"volume":43485,"rsi_14":51.19,"sma_20":2502.2,"sma_60":2751.7,"sma_120":2251.1},{"date":"2025-09-12","open":2466,"high":2502,"low":2412,"close":2418,"volume":71169,"rsi_14":37.78,"sma_20":2476.8,"sma_60":2754.5,"sma_120":2258.15},{"date":"2025-09-15","open":2418,"high":2492,"low":2286,"close":2328,"volume":72734,"rsi_14":43.1,"sma_20":2454.3,"sma_60":2755.07,"sma_120":2264.3},{"date":"2025-09-16","open":2368,"high":2426,"low":2306,"close":2328,"volume":48180,"rsi_14":42.78,"sma_20":2438.0,"sma_60":2747.2,"sma_120":2270.45},{"date":"2025-09-17","open":2328,"high":2364,"low":2290,"close":2290,"volume":35664,"rsi_14":38.27,"sma_20":2420.0,"sma_60":2738.03,"sma_120":2276.03},{"date":"2025-09-18","open":2312,"high":2332,"low":2230,"close":2288,"volume":27886,"rsi_14":41.39,"sma_20":2408.6,"sma_60":2725.0,"sma_120":2281.73},{"date":"2025-09-19","open":2298,"high":2298,"low":2136,"close":2252,"volume":44366,"rsi_14":39.37,"sma_20":2398.7,"sma_60":2712.03,"sma_120":2287.05},{"date":"2025-09-22","open":2252,"high":2262,"low":2182,"close":2182,"volume":45586,"rsi_14":36.44,"sma_20":2377.0,"sma_60":2695.37,"sma_120":2291.87},{"date":"2025-09-23","open":2160,"high":2298,"low":2160,"close":2170,"volume":38375,"rsi_14":33.42,"sma_20":2364.2,"sma_60":2674.87,"sma_120":2296.53},{"date":"2025-09-24","open":2226,"high":2226,"low":1690,"close":1876,"volume":981022,"rsi_14":27.33,"sma_20":2336.5,"sma_60":2652.8,"sma_120":2298.83},{"date":"2025-09-25","open":1890,"high":1970,"low":1808,"close":1920,"volume":195077,"rsi_14":25.0,"sma_20":2309.6,"sma_60":2628.47,"sma_120":2301.33},{"date":"2025-09-26","open":1920,"high":1966,"low":1770,"close":1824,"volume":156674,"rsi_14":13.39,"sma_20":2280.7,"sma_60":2604.33,"sma_120":2302.87},{"date":"2025-09-29","open":1824,"high":1874,"low":1776,"close":1854,"volume":28595,"rsi_14":16.48,"sma_20":2253.4,"sma_60":2583.43,"sma_120":2304.65},{"date":"2025-09-30","open":1854,"high":1966,"low":1790,"close":1894,"volume":51795,"rsi_14":13.35,"sma_20":2228.8,"sma_60":2564.33,"sma_120":2306.73},{"date":"2025-10-01","open":1940,"high":1940,"low":1866,"close":1866,"volume":32493,"rsi_14":13.67,"sma_20":2201.4,"sma_60":2547.43,"sma_120":2308.6},{"date":"2025-10-02","open":1866,"high":1948,"low":1866,"close":1930,"volume":47349,"rsi_14":21.09,"sma_20":2183.7,"sma_60":2530.93,"sma_120":2310.35},{"date":"2025-10-10","open":1970,"high":1970,"low":1860,"close":1880,"volume":60807,"rsi_14":22.14,"sma_20":2159.9,"sma_60":2516.27,"sma_120":2310.92},{"date":"2025-10-13","open":1848,"high":1906,"low":1748,"close":1890,"volume":24430,"rsi_14":23.1,"sma_20":2131.5,"sma_60":2501.57,"sma_120":2311.98},{"date":"2025-10-14","open":1890,"high":1914,"low":1810,"close":1830,"volume":28189,"rsi_14":22.49,"sma_20":2100.6,"sma_60":2489.03,"sma_120":2312.12},{"date":"2025-10-15","open":1820,"high":1890,"low":1810,"close":1824,"volume":16677,"rsi_14":22.38,"sma_20":2065.8,"sma_60":2476.97,"sma_120":2312.15},{"date":"2025-10-16","open":1914,"high":1914,"low":1830,"close":1830,"volume":15266,"rsi_14":23.95,"sma_20":2033.7,"sma_60":2460.9,"sma_120":2312.15},{"date":"2025-10-17","open":1830,"high":1900,"low":1758,"close":1814,"volume":49628,"rsi_14":25.66,"sma_20":2003.5,"sma_60":2444.77,"sma_120":2311.93},{"date":"2025-10-20","open":1814,"high":1910,"low":1760,"close":1792,"volume":44623,"rsi_14":25.33,"sma_20":1976.7,"sma_60":2427.33,"sma_120":2311.53},{"date":"2025-10-21","open":1846,"high":1846,"low":1694,"close":1770,"volume":87637,"rsi_14":39.27,"sma_20":1948.8,"sma_60":2410.73,"sma_120":2310.93},{"date":"2025-10-22","open":1754,"high":1814,"low":1710,"close":1796,"volume":36929,"rsi_14":36.97,"sma_20":1924.1,"sma_60":2395.53,"sma_120":2310.4},{"date":"2025-10-23","open":1796,"high":1828,"low":1760,"close":1786,"volume":51186,"rsi_14":45.13,"sma_20":1899.0,"sma_60":2381.47,"sma_120":2309.8},{"date":"2025-10-24","open":1786,"high":1842,"low":1680,"close":1750,"volume":61248,"rsi_14":36.87,"sma_20":1873.9,"sma_60":2367.07,"sma_120":2308.97},{"date":"2025-10-27","open":1802,"high":1806,"low":1686,"close":1690,"volume":68916,"rsi_14":25.48,"sma_20":1849.3,"sma_60":2350.33,"sma_120":2307.78},{"date":"2025-10-28","open":1690,"high":1718,"low":1620,"close":1654,"volume":52743,"rsi_14":25.0,"sma_20":1823.5,"sma_60":2330.63,"sma_120":2306.47},{"date":"2025-10-29","open":1664,"high":1732,"low":1632,"close":1656,"volume":45380,"rsi_14":12.15,"sma_20":1812.5,"sma_60":2309.03,"sma_120":2305.27},{"date":"2025-10-30","open":1656,"high":1678,"low":1568,"close":1626,"volume":116500,"rsi_14":12.87,"sma_20":1797.8,"sma_60":2287.83,"sma_120":2303.6},{"date":"2025-10-31","open":1628,"high":1698,"low":1616,"close":1648,"volume":31344,"rsi_14":15.82,"sma_20":1789.0,"sma_60":2268.23,"sma_120":2302.3},{"date":"2025-11-03","open":1648,"high":1746,"low":1576,"close":1600,"volume":64105,"rsi_14":16.37,"sma_20":1776.3,"sma_60":2253.4,"sma_120":2300.57},{"date":"2025-11-04","open":1600,"high":1628,"low":1550,"close":1572,"volume":53998,"rsi_14":15.38,"sma_20":1760.2,"sma_60":2237.07,"sma_120":2298.67},{"date":"2025-11-05","open":1572,"high":1618,"low":1494,"close":1552,"volume":43473,"rsi_14":13.23,"sma_20":1744.5,"sma_60":2215.2,"sma_120":2296.8},{"date":"2025-11-06","open":1600,"high":1854,"low":1570,"close":1648,"volume":435806,"rsi_14":31.88,"sma_20":1730.4,"sma_60":2196.23,"sma_120":2295.87},{"date":"2025-11-07","open":1648,"high":1686,"low":1600,"close":1604,"volume":38972,"rsi_14":30.42,"sma_20":1716.6,"sma_60":2173.57,"sma_120":2294.42},{"date":"2025-11-10","open":1654,"high":1686,"low":1590,"close":1614,"volume":69122,"rsi_14":33.33,"sma_20":1702.8,"sma_60":2146.8,"sma_120":2293.37},{"date":"2025-11-11","open":1612,"high":1620,"low":1532,"close":1586,"volume":58199,"rsi_14":27.66,"sma_20":1690.6,"sma_60":2117.57,"sma_120":2291.75},{"date":"2025-11-12","open":1586,"high":1624,"low":1564,"close":1592,"volume":15311,"rsi_14":29.18,"sma_20":1679.0,"sma_60":2091.67,"sma_120":2290.82},{"date":"2025-11-13","open":1620,"high":1620,"low":1550,"close":1588,"volume":19089,"rsi_14":31.34,"sma_20":1666.9,"sma_60":2067.6,"sma_120":2289.68},{"date":"2025-11-14","open":1588,"high":1616,"low":1532,"close":1550,"volume":34115,"rsi_14":33.01,"sma_20":1653.7,"sma_60":2044.67,"sma_120":2288.23},{"date":"2025-11-17","open":1550,"high":1616,"low":1550,"close":1592,"volume":25687,"rsi_14":42.58,"sma_20":1643.7,"sma_60":2024.9,"sma_120":2287.0},{"date":"2025-11-18","open":1640,"high":1640,"low":1570,"close":1598,"volume":35547,"rsi_14":43.13,"sma_20":1635.1,"sma_60":2007.3,"sma_120":2285.93},{"date":"2025-11-19","open":1600,"high":1650,"low":1578,"close":1578,"volume":27140,"rsi_14":44.17,"sma_20":1624.2,"sma_60":1989.43,"sma_120":2284.92},{"date":"2025-11-20","open":1570,"high":1620,"low":1568,"close":1598,"volume":65208,"rsi_14":43.9,"sma_20":1614.8,"sma_60":1974.13,"sma_120":2284.07},{"date":"2025-11-21","open":1598,"high":1612,"low":1532,"close":1544,"volume":70107,"rsi_14":43.27,"sma_20":1604.5,"sma_60":1959.03,"sma_120":2282.68},{"date":"2025-11-24","open":1562,"high":1562,"low":1460,"close":1532,"volume":30971,"rsi_14":45.0,"sma_20":1596.6,"sma_60":1940.97,"sma_120":2280.97},{"date":"2025-11-25","open":1518,"high":1554,"low":1506,"close":1510,"volume":9697,"rsi_14":44.78,"sma_20":1589.4,"sma_60":1925.7,"sma_120":2279.07},{"date":"2025-11-26","open":1510,"high":1578,"low":1510,"close":1560,"volume":26540,"rsi_14":37.64,"sma_20":1584.6,"sma_60":1911.2,"sma_120":2277.55},{"date":"2025-11-27","open":1586,"high":1636,"low":1530,"close":1578,"volume":27246,"rsi_14":46.06,"sma_20":1582.2,"sma_60":1896.53,"sma_120":2275.92},{"date":"2025-11-28","open":1578,"high":1710,"low":1574,"close":1622,"volume":118476,"rsi_14":51.1,"sma_20":1580.9,"sma_60":1883.53,"sma_120":2274.65},{"date":"2025-12-01","open":1600,"high":1688,"low":1598,"close":1634,"volume":40255,"rsi_14":56.9,"sma_20":1582.6,"sma_60":1870.77,"sma_120":2273.48},{"date":"2025-12-02","open":1638,"high":1682,"low":1624,"close":1674,"volume":34014,"rsi_14":60.73,"sma_20":1587.7,"sma_60":1858.9,"sma_120":2272.8},{"date":"2025-12-03","open":1674,"high":1830,"low":1624,"close":1648,"volume":188237,"rsi_14":57.43,"sma_20":1592.5,"sma_60":1846.13,"sma_120":2271.88},{"date":"2025-12-04","open":1648,"high":1692,"low":1640,"close":1670,"volume":22439,"rsi_14":65.46,"sma_20":1593.6,"sma_60":1835.9,"sma_120":2271.0},{"date":"2025-12-05","open":1670,"high":1722,"low":1618,"close":1674,"volume":10553,"rsi_14":61.71,"sma_20":1597.1,"sma_60":1824.53,"sma_120":2270.15},{"date":"2025-12-08","open":1674,"high":1722,"low":1662,"close":1680,"volume":13497,"rsi_14":61.71,"sma_20":1600.4,"sma_60":1811.57,"sma_120":2269.32},{"date":"2025-12-09","open":1702,"high":1718,"low":1662,"close":1676,"volume":11995,"rsi_14":64.67,"sma_20":1604.9,"sma_60":1798.7,"sma_120":2268.37},{"date":"2025-12-10","open":1676,"high":1676,"low":1604,"close":1656,"volume":17888,"rsi_14":58.68,"sma_20":1608.1,"sma_60":1784.3,"sma_120":2267.05},{"date":"2025-12-11","open":1718,"high":1718,"low":1642,"close":1642,"volume":29872,"rsi_14":66.67,"sma_20":1610.8,"sma_60":1770.47,"sma_120":2261.08},{"date":"2025-12-12","open":1704,"high":1800,"low":1678,"close":1722,"volume":85225,"rsi_14":76.24,"sma_20":1619.4,"sma_60":1758.87,"sma_120":2256.68},{"date":"2025-12-15","open":1722,"high":1748,"low":1706,"close":1732,"volume":19028,"rsi_14":81.71,"sma_20":1626.4,"sma_60":1748.93,"sma_120":2252.0},{"date":"2025-12-16","open":1760,"high":1760,"low":1694,"close":1740,"volume":30012,"rsi_14":79.22,"sma_20":1633.5,"sma_60":1739.13,"sma_120":2243.17},{"date":"2025-12-17","open":1740,"high":1770,"low":1702,"close":1756,"volume":36611,"rsi_14":79.08,"sma_20":1642.4,"sma_60":1730.23,"sma_120":2234.13},{"date":"2025-12-18","open":1792,"high":1792,"low":1728,"close":1730,"volume":33693,"rsi_14":68.75,"sma_20":1649.0,"sma_60":1720.93,"sma_120":2222.97},{"date":"2025-12-19","open":1730,"high":1746,"low":1704,"close":1706,"volume":9335,"rsi_14":62.0,"sma_20":1657.1,"sma_60":1711.83,"sma_120":2211.93},{"date":"2025-12-22","open":1706,"high":1708,"low":1606,"close":1622,"volume":107265,"rsi_14":42.44,"sma_20":1661.6,"sma_60":1702.5,"sma_120":2198.93},{"date":"2025-12-23","open":1622,"high":1670,"low":1522,"close":1522,"volume":91659,"rsi_14":34.93,"sma_20":1662.2,"sma_60":1691.7,"sma_120":2183.28},{"date":"2025-12-24","open":1560,"high":1560,"low":1420,"close":1496,"volume":100951,"rsi_14":29.38,"sma_20":1659.0,"sma_60":1685.37,"sma_120":2169.08},{"date":"2025-12-26","open":1496,"high":1526,"low":1450,"close":1526,"volume":60659,"rsi_14":33.48,"sma_20":1656.4,"sma_60":1678.8,"sma_120":2153.63},{"date":"2025-12-29","open":1526,"high":1526,"low":1436,"close":1436,"volume":169971,"rsi_14":27.07,"sma_20":1647.1,"sma_60":1672.33,"sma_120":2138.33},{"date":"2025-12-30","open":1440,"high":1480,"low":1420,"close":1448,"volume":44358,"rsi_14":28.89,"sma_20":1637.8,"sma_60":1665.57,"sma_120":2124.5},{"date":"2026-01-02","open":1526,"high":1592,"low":1470,"close":1590,"volume":141879,"rsi_14":45.02,"sma_20":1633.6,"sma_60":1660.5,"sma_120":2112.42},{"date":"2026-01-05","open":1590,"high":1652,"low":1540,"close":1570,"volume":119637,"rsi_14":44.61,"sma_20":1629.7,"sma_60":1655.57,"sma_120":2101.5},{"date":"2026-01-06","open":1570,"high":1634,"low":1434,"close":1448,"volume":196630,"rsi_14":30.7,"sma_20":1618.6,"sma_60":1647.53,"sma_120":2089.23},{"date":"2026-01-07","open":1468,"high":1468,"low":1406,"close":1422,"volume":89633,"rsi_14":28.65,"sma_20":1606.0,"sma_60":1639.9,"sma_120":2078.08},{"date":"2026-01-08","open":1460,"high":1460,"low":1410,"close":1414,"volume":40012,"rsi_14":27.55,"sma_20":1592.7,"sma_60":1631.97,"sma_120":2066.77},{"date":"2026-01-09","open":1414,"high":1440,"low":1400,"close":1400,"volume":60380,"rsi_14":25.41,"sma_20":1578.9,"sma_60":1624.8,"sma_120":2056.92},{"date":"2026-01-12","open":1400,"high":1480,"low":1400,"close":1420,"volume":71584,"rsi_14":28.41,"sma_20":1567.1,"sma_60":1618.07,"sma_120":2047.52},{"date":"2026-01-13","open":1480,"high":1480,"low":1368,"close":1390,"volume":85859,"rsi_14":28.18,"sma_20":1554.5,"sma_60":1610.73,"sma_120":2035.82},{"date":"2026-01-14","open":1400,"high":1430,"low":1390,"close":1400,"volume":51928,"rsi_14":32.92,"sma_20":1538.4,"sma_60":1603.83,"sma_120":2024.3},{"date":"2026-01-15","open":1400,"high":1430,"low":1344,"close":1366,"volume":53075,"rsi_14":36.64,"sma_20":1520.1,"sma_60":1596.73,"sma_120":2012.03},{"date":"2026-01-16","open":1366,"high":1400,"low":1360,"close":1384,"volume":21796,"rsi_14":40.28,"sma_20":1502.3,"sma_60":1590.3,"sma_120":2000.52},{"date":"2026-01-19","open":1386,"high":1418,"low":1354,"close":1358,"volume":50939,"rsi_14":35.31,"sma_20":1482.4,"sma_60":1583.0,"sma_120":1989.27},{"date":"2026-01-20","open":1400,"high":1450,"low":1334,"close":1392,"volume":115471,"rsi_14":45.74,"sma_20":1465.5,"sma_60":1576.43,"sma_120":1978.95},{"date":"2026-01-21","open":1420,"high":1420,"low":1342,"close":1352,"volume":70103,"rsi_14":41.18,"sma_20":1447.8,"sma_60":1569.8,"sma_120":1968.43},{"date":"2026-01-22","open":1384,"high":1756,"low":1384,"close":1408,"volume":2407571,"rsi_14":30.13,"sma_20":1437.1,"sma_60":1565.1,"sma_120":1957.72},{"date":"2026-01-23","open":1408,"high":1422,"low":1352,"close":1378,"volume":236073,"rsi_14":29.49,"sma_20":1429.9,"sma_60":1560.5,"sma_120":1945.57},{"date":"2026-01-26","open":1390,"high":1406,"low":1354,"close":1362,"volume":257003,"rsi_14":38.12,"sma_20":1423.2,"sma_60":1555.6,"sma_120":1932.32},{"date":"2026-01-27","open":1362,"high":1396,"low":1280,"close":1328,"volume":431625,"rsi_14":37.3,"sma_20":1413.3,"sma_60":1550.63,"sma_120":1919.23},{"date":"2026-01-28","open":1726,"high":1726,"low":1726,"close":1726,"volume":3404753,"rsi_14":70.53,"sma_20":1427.8,"sma_60":1551.93,"sma_120":1910.08},{"date":"2026-01-29","open":2242,"high":2242,"low":2242,"close":2242,"volume":1207600,"rsi_14":83.36,"sma_20":1467.5,"sma_60":1562.63,"sma_120":1908.02},{"date":"2026-01-30","open":2242,"high":2400,"low":1852,"close":1900,"volume":17927326,"rsi_14":65.15,"sma_20":1483.0,"sma_60":1568.1,"sma_120":1902.58},{"date":"2026-02-02","open":2054,"high":2458,"low":1994,"close":2324,"volume":17759018,"rsi_14":73.61,"sma_20":1520.7,"sma_60":1580.97,"sma_120":1898.08},{"date":"2026-02-03","open":2600,"high":2690,"low":2242,"close":2380,"volume":10030137,"rsi_14":74.21,"sma_20":1567.3,"sma_60":1593.17,"sma_120":1894.7},{"date":"2026-02-04","open":2180,"high":2276,"low":2028,"close":2152,"volume":4541022,"rsi_14":67.72,"sma_20":1603.8,"sma_60":1602.3,"sma_120":1887.93},{"date":"2026-02-05","open":2200,"high":2466,"low":2094,"close":2188,"volume":3720707,"rsi_14":67.98,"sma_20":1642.5,"sma_60":1611.87,"sma_120":1879.33},{"date":"2026-02-06","open":2150,"high":2152,"low":1870,"close":2034,"volume":1368876,"rsi_14":64.3,"sma_20":1674.2,"sma_60":1619.33,"sma_120":1868.45},{"date":"2026-02-09","open":2034,"high":2034,"low":1860,"close":1894,"volume":1213207,"rsi_14":60.16,"sma_20":1697.9,"sma_60":1624.37,"sma_120":1858.02},{"date":"2026-02-10","open":1894,"high":1894,"low":1726,"close":1784,"volume":987894,"rsi_14":58.5,"sma_20":1717.6,"sma_60":1627.63,"sma_120":1847.62},{"date":"2026-02-11","open":1792,"high":1818,"low":1702,"close":1790,"volume":828284,"rsi_14":57.67,"sma_20":1737.1,"sma_60":1631.63,"sma_120":1838.15},{"date":"2026-02-12","open":1788,"high":1790,"low":1656,"close":1656,"volume":745562,"rsi_14":55.36,"sma_20":1751.6,"sma_60":1632.7,"sma_120":1828.8},{"date":"2026-02-13","open":1594,"high":1604,"low":1502,"close":1530,"volume":906281,"rsi_14":53.11,"sma_20":1758.9,"sma_60":1631.57,"sma_120":1819.43},{"date":"2026-02-19","open":1532,"high":1560,"low":1318,"close":1442,"volume":1217703,"rsi_14":52.07,"sma_20":1763.1,"sma_60":1629.3,"sma_120":1809.37},{"date":"2026-02-20","open":1400,"high":1478,"low":1364,"close":1404,"volume":727822,"rsi_14":43.29,"sma_20":1763.7,"sma_60":1626.07,"sma_120":1800.1},{"date":"2026-02-23","open":1404,"high":1584,"low":1404,"close":1574,"volume":1399503,"rsi_14":33.72,"sma_20":1774.8,"sma_60":1626.57,"sma_120":1792.8},{"date":"2026-02-24","open":1622,"high":2046,"low":1622,"close":2046,"volume":7477097,"rsi_14":53.35,"sma_20":1806.7,"sma_60":1635.13,"sma_120":1788.05},{"date":"2026-02-25","open":2132,"high":2136,"low":1802,"close":1802,"volume":2833468,"rsi_14":36.96,"sma_20":1827.9,"sma_60":1640.0,"sma_120":1782.85},{"date":"2026-02-26","open":1856,"high":1912,"low":1706,"close":1728,"volume":1101966,"rsi_14":33.86,"sma_20":1846.2,"sma_60":1642.8,"sma_120":1777.0},{"date":"2026-02-27","open":1728,"high":1774,"low":1630,"close":1642,"volume":773712,"rsi_14":36.42,"sma_20":1861.9,"sma_60":1643.87,"sma_120":1770.2},{"date":"2026-03-03","open":1660,"high":1850,"low":1638,"close":1638,"volume":953074,"rsi_14":35.1,"sma_20":1857.5,"sma_60":1644.13,"sma_120":1763.83},{"date":"2026-03-04","open":1554,"high":1580,"low":1354,"close":1360,"volume":888499,"rsi_14":32.89,"sma_20":1813.4,"sma_60":1639.57,"sma_120":1755.17},{"date":"2026-03-05","open":1520,"high":1628,"low":1440,"close":1602,"volume":620237,"rsi_14":42.95,"sma_20":1798.5,"sma_60":1638.37,"sma_120":1748.63},{"date":"2026-03-06","open":1666,"high":1766,"low":1576,"close":1704,"volume":805836,"rsi_14":48.06,"sma_20":1767.5,"sma_60":1639.3,"sma_120":1742.72},{"date":"2026-03-09","open":1648,"high":1674,"low":1578,"close":1604,"volume":369831,"rsi_14":45.69,"sma_20":1728.7,"sma_60":1638.2,"sma_120":1737.05},{"date":"2026-03-10","open":1690,"high":1774,"low":1624,"close":1720,"volume":829130,"rsi_14":51.5,"sma_20":1707.1,"sma_60":1638.97,"sma_120":1731.75},{"date":"2026-03-11","open":1718,"high":1740,"low":1630,"close":1632,"volume":517882,"rsi_14":52.43,"sma_20":1679.3,"sma_60":1638.17,"sma_120":1724.87},{"date":"2026-03-12","open":1632,"high":1678,"low":1580,"close":1596,"volume":444614,"rsi_14":53.76,"sma_20":1657.4,"sma_60":1636.83,"sma_120":1717.77},{"date":"2026-03-13","open":1544,"high":1784,"low":1544,"close":1712,"volume":1154289,"rsi_14":57.24,"sma_20":1648.3,"sma_60":1637.77,"sma_120":1711.03},{"date":"2026-03-16","open":1840,"high":2210,"low":1828,"close":1996,"volume":4730085,"rsi_14":59.41,"sma_20":1658.9,"sma_60":1643.67,"sma_120":1707.07},{"date":"2026-03-17","open":2110,"high":2220,"low":2002,"close":2138,"volume":2317646,"rsi_14":52.41,"sma_20":1676.3,"sma_60":1650.6,"sma_120":1704.73},{"date":"2026-03-18","open":2158,"high":2778,"low":2158,"close":2380,"volume":16136684,"rsi_14":65.13,"sma_20":1712.5,"sma_60":1661.4,"sma_120":1705.17},{"date":"2026-03-19","open":2480,"high":2680,"low":2282,"close":2288,"volume":4717498,"rsi_14":64.52,"sma_20":1750.4,"sma_60":1670.53,"sma_120":1704.83},{"date":"2026-03-20","open":2342,"high":2748,"low":2224,"close":2612,"volume":8543586,"rsi_14":72.39,"sma_20":1808.9,"sma_60":1684.8,"sma_120":1707.52},{"date":"2026-03-23","open":2690,"high":2940,"low":2514,"close":2542,"volume":7541675,"rsi_14":70.25,"sma_20":1865.8,"sma_60":1698.33,"sma_120":1709.63},{"date":"2026-03-24","open":2758,"high":3304,"low":2580,"close":3304,"volume":13229044,"rsi_14":85.79,"sma_20":1952.3,"sma_60":1724.97,"sma_120":1718.4},{"date":"2026-03-25","open":3316,"high":3480,"low":2800,"close":2858,"volume":8055632,"rsi_14":71.51,"sma_20":1992.9,"sma_60":1745.57,"sma_120":1724.03},{"date":"2026-03-26","open":2860,"high":2884,"low":2620,"close":2676,"volume":3432687,"rsi_14":66.2,"sma_20":2036.6,"sma_60":1764.8,"sma_120":1728.25},{"date":"2026-03-27","open":2540,"high":2660,"low":2446,"close":2592,"volume":2360623,"rsi_14":66.55,"sma_20":2079.8,"sma_60":1783.07,"sma_120":1734.22},{"date":"2026-03-30","open":2346,"high":2458,"low":2310,"close":2330,"volume":1734352,"rsi_14":59.74,"sma_20":2114.2,"sma_60":1796.47,"sma_120":1737.63},{"date":"2026-03-31","open":2246,"high":2366,"low":2146,"close":2154,"volume":1704392,"rsi_14":58.11,"sma_20":2140.0,"sma_60":1808.43,"sma_120":1740.38},{"date":"2026-04-01","open":2224,"high":2370,"low":2224,"close":2318,"volume":1256533,"rsi_14":60.79,"sma_20":2187.9,"sma_60":1822.93,"sma_120":1744.25},{"date":"2026-04-02","open":2336,"high":2336,"low":2104,"close":2138,"volume":1381702,"rsi_14":56.25,"sma_20":2214.7,"sma_60":1832.07,"sma_120":1746.28},{"date":"2026-04-03","open":2144,"high":2230,"low":2070,"close":2082,"volume":1028785,"rsi_14":51.35,"sma_20":2233.6,"sma_60":1840.6,"sma_120":1748.08},{"date":"2026-04-06","open":2086,"high":2210,"low":1980,"close":2060,"volume":997014,"rsi_14":48.73,"sma_20":2256.4,"sma_60":1850.8,"sma_120":1749.17},{"date":"2026-04-07","open":2190,"high":2360,"low":2100,"close":2168,"volume":2549897,"rsi_14":46.38,"sma_20":2278.8,"sma_60":1863.23,"sma_120":1751.57},{"date":"2026-04-08","open":2340,"high":2496,"low":2240,"close":2376,"volume":2221962,"rsi_14":51.45,"sma_20":2316.0,"sma_60":1879.27,"sma_120":1755.62},{"date":"2026-04-09","open":2376,"high":2376,"low":2200,"close":2276,"volume":997274,"rsi_14":44.04,"sma_20":2350.0,"sma_60":1893.87,"sma_120":1759.33},{"date":"2026-04-10","open":2276,"high":2350,"low":2132,"close":2298,"volume":2032397,"rsi_14":45.6,"sma_20":2379.3,"sma_60":1908.5,"sma_120":1763.28},{"date":"2026-04-13","open":2298,"high":2456,"low":2206,"close":2284,"volume":1502552,"rsi_14":24.8,"sma_20":2393.7,"sma_60":1923.4,"sma_120":1767.07},{"date":"2026-04-14","open":2310,"high":2338,"low":2212,"close":2242,"volume":1199068,"rsi_14":30.99,"sma_20":2398.9,"sma_60":1937.43,"sma_120":1770.63},{"date":"2026-04-15","open":2242,"high":2420,"low":2220,"close":2290,"volume":1300011,"rsi_14":37.01,"sma_20":2394.4,"sma_60":1952.83,"sma_120":1774.78},{"date":"2026-04-16","open":2342,"high":2342,"low":2200,"close":2226,"volume":1157963,"rsi_14":37.52,"sma_20":2391.3,"sma_60":1966.87,"sma_120":1778.58},{"date":"2026-04-17","open":2218,"high":2340,"low":2180,"close":2228,"volume":631910,"rsi_14":45.77,"sma_20":2372.1,"sma_60":1981.37,"sma_120":1782.18},{"date":"2026-04-20","open":2218,"high":2218,"low":2060,"close":2094,"volume":850706,"rsi_14":47.42,"sma_20":2349.7,"sma_60":1993.07,"sma_120":1784.75},{"date":"2026-04-21","open":2062,"high":2094,"low":1970,"close":2064,"volume":1147052,"rsi_14":37.67,"sma_20":2287.7,"sma_60":2004.93,"sma_120":1787.37},{"date":"2026-04-22","open":2064,"high":2064,"low":1998,"close":2002,"volume":784818,"rsi_14":42.54,"sma_20":2244.9,"sma_60":2014.83,"sma_120":1789.97},{"date":"2026-04-23","open":2002,"high":2070,"low":1972,"close":2020,"volume":709770,"rsi_14":46.45,"sma_20":2212.1,"sma_60":2025.53,"sma_120":1793.02},{"date":"2026-04-24","open":2028,"high":2032,"low":1976,"close":2022,"volume":631085,"rsi_14":47.78,"sma_20":2183.6,"sma_60":2036.53,"sma_120":1796.07},{"date":"2026-04-27","open":2024,"high":2112,"low":2024,"close":2078,"volume":638370,"rsi_14":44.39,"sma_20":2171.0,"sma_60":2049.03,"sma_120":1799.83},{"date":"2026-04-28","open":2082,"high":2390,"low":2042,"close":2246,"volume":2549836,"rsi_14":41.47,"sma_20":2175.6,"sma_60":2057.7,"sma_120":1804.82},{"date":"2026-04-29","open":2270,"high":2442,"low":2196,"close":2318,"volume":1247726,"rsi_14":52.86,"sma_20":2175.6,"sma_60":2058.97,"sma_120":1810.8},{"date":"2026-04-30","open":2338,"high":2366,"low":2202,"close":2292,"volume":976334,"rsi_14":49.59,"sma_20":2183.3,"sma_60":2065.5,"sma_120":1816.8},{"date":"2026-05-04","open":2518,"high":2560,"low":2280,"close":2318,"volume":1696812,"rsi_14":52.27,"sma_20":2195.1,"sma_60":2065.4,"sma_120":1823.18},{"date":"2026-05-06","open":2326,"high":2434,"low":2240,"close":2364,"volume":1069534,"rsi_14":58.09,"sma_20":2210.3,"sma_60":2065.13,"sma_120":1829.15},{"date":"2026-05-07","open":2420,"high":2900,"low":2340,"close":2388,"volume":5026701,"rsi_14":56.71,"sma_20":2221.3,"sma_60":2069.07,"sma_120":1835.68},{"date":"2026-05-08","open":2416,"high":2494,"low":2338,"close":2408,"volume":1796168,"rsi_14":63.27,"sma_20":2222.9,"sma_60":2072.73,"sma_120":1842.3},{"date":"2026-05-11","open":2412,"high":2440,"low":2172,"close":2278,"volume":1115436,"rsi_14":53.07,"sma_20":2223.0,"sma_60":2076.8,"sma_120":1848.07},{"date":"2026-05-12","open":2278,"high":2300,"low":2032,"close":2038,"volume":2349901,"rsi_14":46.96,"sma_20":2210.0,"sma_60":2079.2,"sma_120":1851.78},{"date":"2026-05-13","open":2056,"high":2070,"low":1872,"close":1916,"volume":1971966,"rsi_14":42.69,"sma_20":2191.6,"sma_60":2081.4,"sma_120":1854.52},{"date":"2026-05-14","open":1834,"high":1966,"low":1790,"close":1832,"volume":912845,"rsi_14":41.78,"sma_20":2171.1,"sma_60":2082.1,"sma_120":1856.87},{"date":"2026-05-15","open":1920,"high":2016,"low":1834,"close":1968,"volume":1284228,"rsi_14":47.74,"sma_20":2155.0,"sma_60":2087.3,"sma_120":1860.0},{"date":"2026-05-18","open":2026,"high":2200,"low":2002,"close":2092,"volume":1920000,"rsi_14":52.75,"sma_20":2148.3,"sma_60":2096.67,"sma_120":1864.12},{"date":"2026-05-19","open":2120,"high":2298,"low":2044,"close":2248,"volume":1608469,"rsi_14":56.19,"sma_20":2149.3,"sma_60":2110.1,"sma_120":1869.7},{"date":"2026-05-20","open":2324,"high":2410,"low":2080,"close":2226,"volume":1707953,"rsi_14":49.19,"sma_20":2155.9,"sma_60":2123.8,"sma_120":1874.93},{"date":"2026-05-21","open":2256,"high":2374,"low":2202,"close":2226,"volume":1714528,"rsi_14":46.02,"sma_20":2164.0,"sma_60":2134.67,"sma_120":1880.62},{"date":"2026-05-22","open":2242,"high":2274,"low":2050,"close":2154,"volume":821445,"rsi_14":44.26,"sma_20":2171.6,"sma_60":2136.47,"sma_120":1885.8},{"date":"2026-05-26","open":2100,"high":2236,"low":2064,"close":2114,"volume":1055901,"rsi_14":41.61,"sma_20":2176.3,"sma_60":2141.67,"sma_120":1890.83},{"date":"2026-05-27","open":2170,"high":2170,"low":1954,"close":1974,"volume":1183951,"rsi_14":35.11,"sma_20":2173.9,"sma_60":2145.77,"sma_120":1894.28},{"date":"2026-05-28","open":2030,"high":2038,"low":1794,"close":1834,"volume":1101926,"rsi_14":30.58,"sma_20":2161.7,"sma_60":2148.97,"sma_120":1896.42},{"date":"2026-05-29","open":1840,"high":1872,"low":1654,"close":1704,"volume":914265,"rsi_14":27.08,"sma_20":2134.6,"sma_60":2150.07,"sma_120":1897.1},{"date":"2026-06-01","open":1690,"high":1702,"low":1600,"close":1636,"volume":1062566,"rsi_14":28.22,"sma_20":2100.5,"sma_60":2154.67,"sma_120":1897.12},{"date":"2026-06-02","open":1640,"high":1878,"low":1540,"close":1720,"volume":1936796,"rsi_14":37.94,"sma_20":2071.9,"sma_60":2156.63,"sma_120":1897.5},{"date":"2026-06-04","open":1798,"high":1942,"low":1734,"close":1878,"volume":1244191,"rsi_14":48.6,"sma_20":2049.9,"sma_60":2159.53,"sma_120":1899.42},{"date":"2026-06-05","open":1878,"high":1878,"low":1878,"close":1878,"volume":0,"rsi_14":51.81,"sma_20":2025.6,"sma_60":2164.1,"sma_120":1901.15},{"date":"2026-06-08","open":1878,"high":1878,"low":1878,"close":1878,"volume":0,"rsi_14":46.03,"sma_20":2000.1,"sma_60":2166.73,"sma_120":1902.85},{"date":"2026-06-09","open":1878,"high":1878,"low":1878,"close":1878,"volume":0,"rsi_14":39.41,"sma_20":1973.6,"sma_60":2170.83,"sma_120":1904.5},{"date":"2026-06-10","open":1878,"high":1878,"low":1878,"close":1878,"volume":0,"rsi_14":28.34,"sma_20":1953.6,"sma_60":2175.53,"sma_120":1906.18},{"date":"2026-06-11","open":1878,"high":1878,"low":1878,"close":1878,"volume":0,"rsi_14":29.09,"sma_20":1945.6,"sma_60":2178.3,"sma_120":1908.03},{"date":"2026-06-12","open":1878,"high":1878,"low":1878,"close":1878,"volume":0,"rsi_14":29.09,"sma_20":1943.7,"sma_60":2176.33,"sma_120":1910.0},{"date":"2026-06-15","open":1878,"high":1878,"low":1878,"close":1878,"volume":0,"rsi_14":31.84,"sma_20":1946.0,"sma_60":2172.0,"sma_120":1911.3},{"date":"2026-06-16","open":1878,"high":1878,"low":1878,"close":1878,"volume":0,"rsi_14":33.61,"sma_20":1941.5,"sma_60":2163.63,"sma_120":1912.52},{"date":"2026-06-17","open":1878,"high":1878,"low":1878,"close":1878,"volume":0,"rsi_14":41.72,"sma_20":1930.8,"sma_60":2156.8,"sma_120":1913.67},{"date":"2026-06-18","open":1878,"high":1878,"low":1878,"close":1878,"volume":0,"rsi_14":55.0,"sma_20":1912.3,"sma_60":2144.57,"sma_120":1914.68},{"date":"2026-06-19","open":1878,"high":1878,"low":1878,"close":1878,"volume":0,"rsi_14":78.06,"sma_20":1894.9,"sma_60":2133.5,"sma_120":1915.92},{"date":"2026-06-22","open":1878,"high":1878,"low":1878,"close":1878,"volume":0,"rsi_14":100.0,"sma_20":1877.5,"sma_60":2109.73,"sma_120":1917.35},{"date":"2026-06-23","open":1878,"high":1878,"low":1878,"close":1878,"volume":0,"rsi_14":100.0,"sma_20":1863.7,"sma_60":2093.4,"sma_120":1919.48},{"date":"2026-06-24","open":1878,"high":1878,"low":1878,"close":1878,"volume":0,"rsi_14":100.0,"sma_20":1851.9,"sma_60":2080.1,"sma_120":1922.45},{"date":"2026-06-25","open":1700,"high":1950,"low":1690,"close":1950,"volume":1049085,"rsi_14":100.0,"sma_20":1850.7,"sma_60":2069.4,"sma_120":1926.23},{"date":"2026-06-26","open":1893,"high":1979,"low":1724,"close":1916,"volume":872381,"rsi_14":67.92,"sma_20":1854.8,"sma_60":2062.5,"sma_120":1929.48},{"date":"2026-06-29","open":1916,"high":1970,"low":1850,"close":1921,"volume":491708,"rsi_14":69.37,"sma_20":1865.65,"sma_60":2058.62,"sma_120":1933.53},{"date":"2026-06-30","open":1921,"high":2100,"low":1893,"close":1983,"volume":766292,"rsi_14":80.35,"sma_20":1883.0,"sma_60":2053.03,"sma_120":1937.98},{"date":"2026-07-01","open":1985,"high":1986,"low":1787,"close":1806,"volume":730775,"rsi_14":39.71,"sma_20":1887.3,"sma_60":2047.5,"sma_120":1939.78},{"date":"2026-07-02","open":1799,"high":1799,"low":1590,"close":1647,"volume":487104,"rsi_14":27.31,"sma_20":1875.75,"sma_60":2040.25,"sma_120":1940.42},{"date":"2026-07-03","open":1669,"high":1695,"low":1602,"close":1689,"volume":383226,"rsi_14":32.85,"sma_20":1866.3,"sma_60":2034.07,"sma_120":1942.43},{"date":"2026-07-06","open":1678,"high":1700,"low":1551,"close":1643,"volume":448434,"rsi_14":30.32,"sma_20":1854.55,"sma_60":2025.32,"sma_120":1944.28},{"date":"2026-07-07","open":1642,"high":1642,"low":1476,"close":1578,"volume":308483,"rsi_14":27.34,"sma_20":1839.55,"sma_60":2012.02,"sma_120":1945.64},{"date":"2026-07-08","open":1461,"high":1530,"low":1410,"close":1410,"volume":720525,"rsi_14":21.81,"sma_20":1816.15,"sma_60":1997.58,"sma_120":1945.72},{"date":"2026-07-09","open":1410,"high":1430,"low":1290,"close":1309,"volume":727563,"rsi_14":19.44,"sma_20":1787.7,"sma_60":1981.1,"sma_120":1944.8},{"date":"2026-07-10","open":1315,"high":1347,"low":1250,"close":1332,"volume":722531,"rsi_14":21.38,"sma_20":1760.4,"sma_60":1965.23,"sma_120":1944.32},{"date":"2026-07-13","open":1380,"high":1465,"low":1317,"close":1330,"volume":514819,"rsi_14":21.34,"sma_20":1733.0,"sma_60":1950.03,"sma_120":1943.73},{"date":"2026-07-14","open":1255,"high":1357,"low":1200,"close":1273,"volume":456343,"rsi_14":20.14,"sma_20":1702.75,"sma_60":1933.08,"sma_120":1942.96},{"date":"2026-07-15","open":1311,"high":1410,"low":1311,"close":1375,"volume":315810,"rsi_14":22.44,"sma_20":1677.6,"sma_60":1918.9,"sma_120":1942.88},{"date":"2026-07-16","open":1409,"high":1409,"low":1322,"close":1360,"volume":241926,"rsi_14":22.85,"sma_20":1651.7,"sma_60":1904.43,"sma_120":1942.9},{"date":"2026-07-20","open":1257,"high":1358,"low":1236,"close":1358,"volume":332933,"rsi_14":22.43,"sma_20":1625.7,"sma_60":1892.17,"sma_120":1942.62},{"date":"2026-07-21","open":1385,"high":1765,"low":1282,"close":1765,"volume":1666539,"rsi_14":42.02,"sma_20":1620.05,"sma_60":1887.18,"sma_120":1946.06},{"date":"2026-07-22","open":1873,"high":1930,"low":1561,"close":1564,"volume":2025051,"rsi_14":41.29,"sma_20":1604.35,"sma_60":1879.88,"sma_120":1947.36},{"date":"2026-07-23","open":1564,"high":1717,"low":1485,"close":1629,"volume":871948,"rsi_14":49.31,"sma_20":1591.9,"sma_60":1873.37,"sma_120":1949.45},{"date":"2026-07-24","open":1620,"high":1688,"low":1550,"close":1580,"volume":331544,"rsi_14":45.82,"sma_20":1573.4,"sma_60":1866.0,"sma_120":1951.27},{"date":"2026-07-27","open":1600,"high":1759,"low":1600,"close":1666,"volume":633501,"rsi_14":50.86,"sma_20":1560.9,"sma_60":1859.13,"sma_120":1954.08},{"date":"2026-07-28","open":1700,"high":1895,"low":1628,"close":1795,"volume":1597311,"rsi_14":57.71,"sma_20":1554.6,"sma_60":1851.62,"sma_120":1954.66},{"date":"2026-07-29","open":1845,"high":1867,"low":1481,"close":1600,"volume":1261723,"rsi_14":56.62,"sma_20":1535.45,"sma_60":1839.65,"sma_120":1949.31},{"date":"2026-07-30","open":1600,"high":1720,"low":1581,"close":1583,"volume":643086,"rsi_14":60.15,"sma_20":1524.3,"sma_60":1827.83,"sma_120":1946.67},{"date":"2026-07-31","open":1650,"high":1775,"low":1606,"close":1709,"volume":761169,"rsi_14":62.97,"sma_20":1527.4,"sma_60":1817.68,"sma_120":1941.54},{"date":"2026-08-03","open":1748,"high":1761,"low":1650,"close":1651,"volume":833195,"rsi_14":60.64,"sma_20":1525.5,"sma_60":1805.8,"sma_120":1935.47},{"date":"2026-08-04","open":1697,"high":1697,"low":1577,"close":1620,"volume":462636,"rsi_14":61.7,"sma_20":1524.35,"sma_60":1793.0,"sma_120":1931.03},{"date":"2026-08-05","open":1610,"high":1670,"low":1586,"close":1593,"volume":596092,"rsi_14":57.74,"sma_20":1525.1,"sma_60":1779.42,"sma_120":1926.08},{"date":"2026-08-06","open":1599,"high":1633,"low":1505,"close":1515,"volume":522425,"rsi_14":55.27,"sma_20":1530.35,"sma_60":1766.7,"sma_120":1921.75},{"date":"2026-08-07","open":1515,"high":1515,"low":1414,"close":1420,"volume":519912,"rsi_14":51.98,"sma_20":1535.9,"sma_60":1756.4,"sma_120":1917.8},{"date":"2026-08-10","open":1442,"high":1530,"low":1442,"close":1525,"volume":526865,"rsi_14":40.49,"sma_20":1545.55,"sma_60":1749.88,"sma_120":1915.64},{"date":"2026-08-11","open":1539,"high":1970,"low":1511,"close":1892,"volume":4497848,"rsi_14":61.48,"sma_20":1573.65,"sma_60":1750.88,"sma_120":1916.49},{"date":"2026-08-12","open":1928,"high":1929,"low":1789,"close":1803,"volume":933982,"rsi_14":55.99,"sma_20":1600.15,"sma_60":1748.13,"sma_120":1917.72},{"date":"2026-08-13","open":1808,"high":1913,"low":1742,"close":1865,"volume":800452,"rsi_14":59.73,"sma_20":1624.65,"sma_60":1744.35,"sma_120":1920.51},{"date":"2026-08-14","open":1865,"high":1865,"low":1734,"close":1780,"volume":512295,"rsi_14":53.89,"sma_20":1645.65,"sma_60":1736.55,"sma_120":1923.33},{"date":"2026-08-18","open":1828,"high":1966,"low":1740,"close":1937,"volume":1377833,"rsi_14":54.76,"sma_20":1674.6,"sma_60":1731.73,"sma_120":1927.77},{"date":"2026-08-19","open":1888,"high":2175,"low":1845,"close":2070,"volume":1871640,"rsi_14":66.43,"sma_20":1689.85,"sma_60":1729.13,"sma_120":1931.9},{"date":"2026-08-20","open":2080,"high":2140,"low":1975,"close":2035,"volume":806124,"rsi_14":65.61,"sma_20":1713.4,"sma_60":1727.15,"sma_120":1931.81},{"date":"2026-08-21","open":2020,"high":2200,"low":1976,"close":1976,"volume":1011527,"rsi_14":59.67,"sma_20":1730.75,"sma_60":1724.85,"sma_120":1933.26},{"date":"2026-08-24","open":2300,"high":2445,"low":1997,"close":2080,"volume":3127306,"rsi_14":65.03,"sma_20":1755.75,"sma_60":1726.62,"sma_120":1936.19},{"date":"2026-08-25","open":2085,"high":2195,"low":1977,"close":2050,"volume":890911,"rsi_14":65.08,"sma_20":1774.95,"sma_60":1730.22,"sma_120":1939.59},{"date":"2026-08-26","open":2065,"high":2225,"low":2015,"close":2185,"volume":885815,"rsi_14":69.3,"sma_20":1794.45,"sma_60":1738.23,"sma_120":1944.15},{"date":"2026-08-27","open":2200,"high":2320,"low":2070,"close":2145,"volume":1179610,"rsi_14":71.06,"sma_20":1821.7,"sma_60":1746.72,"sma_120":1950.69},{"date":"2026-08-28","open":2145,"high":2145,"low":1945,"close":1979,"volume":986340,"rsi_14":67.84,"sma_20":1841.5,"sma_60":1751.03,"sma_120":1953.83},{"date":"2026-08-31","open":1934,"high":1934,"low":1741,"close":1797,"volume":1404716,"rsi_14":58.27,"sma_20":1845.9,"sma_60":1749.68,"sma_120":1954.61},{"date":"2026-09-01","open":1801,"high":1816,"low":1713,"close":1771,"volume":652775,"rsi_14":45.36,"sma_20":1851.9,"sma_60":1747.9,"sma_120":1956.0},{"date":"2026-09-02","open":1704,"high":1805,"low":1680,"close":1691,"volume":666348,"rsi_14":45.67,"sma_20":1855.45,"sma_60":1744.78,"sma_120":1955.76},{"date":"2026-09-03","open":1720,"high":1744,"low":1688,"close":1693,"volume":549944,"rsi_14":43.03,"sma_20":1860.45,"sma_60":1741.7,"sma_120":1956.27},{"date":"2026-09-04","open":1715,"high":1840,"low":1695,"close":1777,"volume":842748,"rsi_14":49.88,"sma_20":1873.55,"sma_60":1740.02,"sma_120":1957.78},{"date":"2026-09-07","open":1798,"high":1807,"low":1705,"close":1705,"volume":811820,"rsi_14":39.9,"sma_20":1887.8,"sma_60":1737.13,"sma_120":1957.72},{"date":"2026-09-08","open":1705,"high":1728,"low":1598,"close":1602,"volume":900151,"rsi_14":29.07,"sma_20":1891.65,"sma_60":1732.53,"sma_120":1954.43},{"date":"2026-09-09","open":1602,"high":1660,"low":1550,"close":1631,"volume":574158,"rsi_14":31.83,"sma_20":1878.6,"sma_60":1728.42,"sma_120":1950.21},{"date":"2026-09-10","open":1631,"high":1650,"low":1601,"close":1614,"volume":376489,"rsi_14":33.08,"sma_20":1869.15,"sma_60":1724.02,"sma_120":1943.83},{"date":"2026-09-11","open":1620,"high":1636,"low":1497,"close":1497,"volume":833936,"rsi_14":23.08,"sma_20":1850.75,"sma_60":1717.67,"sma_120":1937.23},{"date":"2026-09-14","open":1590,"high":1590,"low":1490,"close":1537,"volume":639361,"rsi_14":26.53,"sma_20":1838.6,"sma_60":1711.98,"sma_120":1928.28},{"date":"2026-09-15","open":1510,"high":1600,"low":1482,"close":1539,"volume":560731,"rsi_14":16.35,"sma_20":1818.7,"sma_60":1706.33,"sma_120":1919.92},{"date":"2026-09-16","open":1548,"high":1548,"low":1480,"close":1511,"volume":346014,"rsi_14":16.56,"sma_20":1790.75,"sma_60":1700.22,"sma_120":1904.97},{"date":"2026-09-17","open":1488,"high":1558,"low":1480,"close":1527,"volume":626631,"rsi_14":21.68,"sma_20":1765.35,"sma_60":1694.37,"sma_120":1893.88},{"date":"2026-09-18","open":1540,"high":1565,"low":1505,"close":1543,"volume":554055,"rsi_14":29.91,"sma_20":1743.7,"sma_60":1688.78,"sma_120":1884.44},{"date":"2026-09-21","open":1548,"high":1702,"low":1509,"close":1606,"volume":949885,"rsi_14":37.67,"sma_20":1720.0,"sma_60":1683.05,"sma_120":1876.22},{"date":"2026-09-22","open":1612,"high":1612,"low":1490,"close":1507,"volume":555233,"rsi_14":36.63,"sma_20":1692.85,"sma_60":1676.23,"sma_120":1869.37},{"date":"2026-09-23","open":1500,"high":1500,"low":1400,"close":1428,"volume":865103,"rsi_14":32.68,"sma_20":1655.0,"sma_60":1668.02,"sma_120":1863.32},{"date":"2026-09-28","open":1416,"high":1439,"low":1385,"close":1409,"volume":311015,"rsi_14":23.71,"sma_20":1618.2,"sma_60":1658.45,"sma_120":1855.74},{"date":"2026-09-29","open":1416,"high":1416,"low":1287,"close":1316,"volume":672904,"rsi_14":23.02,"sma_20":1585.05,"sma_60":1650.28,"sma_120":1848.89},{"date":"2026-09-30","open":1380,"high":1381,"low":1300,"close":1314,"volume":319274,"rsi_14":26.77,"sma_20":1560.9,"sma_60":1644.73,"sma_120":1842.49},{"date":"2026-10-01","open":1324,"high":1348,"low":1274,"close":1304,"volume":423809,"rsi_14":22.8,"sma_20":1537.55,"sma_60":1638.32,"sma_120":1836.19},{"date":"2026-10-02","open":1301,"high":1313,"low":1280,"close":1291,"volume":237028,"rsi_14":22.95,"sma_20":1517.55,"sma_60":1632.45,"sma_120":1828.88},{"date":"2026-10-06","open":1286,"high":1319,"low":1258,"close":1280,"volume":544608,"rsi_14":27.9,"sma_20":1496.9,"sma_60":1627.48,"sma_120":1819.75},{"date":"2026-10-07","open":1281,"high":1305,"low":1261,"close":1299,"volume":353521,"rsi_14":24.68,"sma_20":1473.0,"sma_60":1625.63,"sma_120":1811.61},{"date":"2026-10-08","open":1299,"high":1300,"low":1220,"close":1241,"volume":492583,"rsi_14":21.67,"sma_20":1449.8,"sma_60":1624.5,"sma_120":1802.8},{"date":"2026-10-12","open":1255,"high":1255,"low":1182,"close":1213,"volume":397693,"rsi_14":21.67,"sma_20":1430.35,"sma_60":1622.52,"sma_120":1793.88},{"date":"2026-10-13","open":1163,"high":1225,"low":1155,"close":1195,"volume":434486,"rsi_14":18.56,"sma_20":1408.55,"sma_60":1620.27,"sma_120":1785.15},{"date":"2026-10-14","open":1195,"high":1209,"low":1148,"close":1162,"volume":374115,"rsi_14":15.05,"sma_20":1385.95,"sma_60":1618.42,"sma_120":1775.75},{"date":"2026-10-15","open":1110,"high":1135,"low":1034,"close":1051,"volume":616049,"rsi_14":3.2,"sma_20":1363.65,"sma_60":1613.02,"sma_120":1765.96},{"date":"2026-10-16","open":1065,"high":1376,"low":1065,"close":1241,"volume":6612146,"rsi_14":30.56,"sma_20":1348.85,"sma_60":1611.03,"sma_120":1757.73},{"date":"2026-10-19","open":1203,"high":1298,"low":1178,"close":1298,"volume":1180368,"rsi_14":40.18,"sma_20":1336.8,"sma_60":1610.03,"sma_120":1751.1},{"date":"2026-10-20","open":1274,"high":1320,"low":1202,"close":1217,"volume":819948,"rsi_14":36.74,"sma_20":1322.1,"sma_60":1600.9,"sma_120":1744.04},{"date":"2026-10-21","open":1230,"high":1249,"low":1184,"close":1210,"volume":417385,"rsi_14":41.69,"sma_20":1306.25,"sma_60":1595.0,"sma_120":1737.44},{"date":"2026-10-22","open":1220,"high":1220,"low":1102,"close":1123,"volume":465462,"rsi_14":36.79,"sma_20":1285.25,"sma_60":1586.57,"sma_120":1729.97},{"date":"2026-10-23","open":1115,"high":1167,"low":1064,"close":1165,"volume":407641}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-132.54,"pbr":0.91,"per":null,"roa":-5.01,"roe":-8.77,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":15113227626.0,"analysis":"ROE -8.8%로 적자 상태입니다. 시가총액 487.85억. 매출 151.13억, 영업이익 -55.60억.","eps_basis":"TTM","debt_ratio":0.7487765236995958,"market_cap":49941981910,"net_income":-5625738560.0,"total_debt":41299748622.0,"ttm_window":"2025Q3~2026Q2","gross_margin":63.61,"total_assets":96456056699.0,"total_equity":55156308077.0,"profit_margin":-37.22,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-5559865028.0,"operating_margin":-36.79,"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"],"backtest_top3":[],"current_price":1165.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2018-11-28","close":13594.0},{"date":"2018-11-29","close":13822.0},{"date":"2018-11-30","close":13152.0},{"date":"2018-12-03","close":12622.0},{"date":"2018-12-04","close":12304.0},{"date":"2018-12-05","close":12658.0},{"date":"2018-12-06","close":11580.0},{"date":"2018-12-07","close":11262.0},{"date":"2018-12-10","close":10946.0},{"date":"2018-12-11","close":12710.0},{"date":"2018-12-12","close":12764.0},{"date":"2018-12-13","close":12410.0},{"date":"2018-12-14","close":11192.0},{"date":"2018-12-17","close":11528.0},{"date":"2018-12-18","close":11422.0},{"date":"2018-12-19","close":11916.0},{"date":"2018-12-20","close":12358.0},{"date":"2018-12-21","close":12798.0},{"date":"2018-12-24","close":12004.0},{"date":"2018-12-26","close":12198.0},{"date":"2018-12-27","close":12640.0},{"date":"2018-12-28","close":13134.0},{"date":"2019-01-02","close":13240.0},{"date":"2019-01-03","close":14652.0},{"date":"2019-01-04","close":13964.0},{"date":"2019-01-07","close":14034.0},{"date":"2019-01-08","close":13522.0},{"date":"2019-01-09","close":13400.0},{"date":"2019-01-10","close":13116.0},{"date":"2019-01-11","close":13116.0},{"date":"2019-01-14","close":13700.0},{"date":"2019-01-15","close":13346.0},{"date":"2019-01-16","close":13010.0},{"date":"2019-01-17","close":12940.0},{"date":"2019-01-18","close":12146.0},{"date":"2019-01-21","close":11668.0},{"date":"2019-01-22","close":11758.0},{"date":"2019-01-23","close":11758.0},{"date":"2019-01-24","close":11758.0},{"date":"2019-01-25","close":11864.0},{"date":"2019-01-28","close":12180.0},{"date":"2019-01-29","close":12128.0},{"date":"2019-01-30","close":11934.0},{"date":"2019-01-31","close":12252.0},{"date":"2019-02-01","close":11986.0},{"date":"2019-02-07","close":11970.0},{"date":"2019-02-08","close":11758.0},{"date":"2019-02-11","close":11774.0},{"date":"2019-02-12","close":11704.0},{"date":"2019-02-13","close":11740.0},{"date":"2019-02-14","close":11970.0},{"date":"2019-02-15","close":11898.0},{"date":"2019-02-18","close":11880.0},{"date":"2019-02-19","close":12180.0},{"date":"2019-02-20","close":12410.0},{"date":"2019-02-21","close":12322.0},{"date":"2019-02-22","close":12710.0},{"date":"2019-02-25","close":12410.0},{"date":"2019-02-26","close":12976.0},{"date":"2019-02-27","close":12870.0},{"date":"2019-02-28","close":12180.0},{"date":"2019-03-04","close":12498.0},{"date":"2019-03-05","close":12976.0},{"date":"2019-03-06","close":12852.0},{"date":"2019-03-07","close":12816.0},{"date":"2019-03-08","close":12710.0},{"date":"2019-03-11","close":12940.0},{"date":"2019-03-12","close":12958.0},{"date":"2019-03-13","close":14122.0},{"date":"2019-03-14","close":13664.0},{"date":"2019-03-15","close":14122.0},{"date":"2019-03-18","close":14476.0},{"date":"2019-03-19","close":13558.0},{"date":"2019-03-20","close":13134.0},{"date":"2019-03-21","close":12816.0},{"date":"2019-03-22","close":12958.0},{"date":"2019-03-25","close":12004.0},{"date":"2019-03-26","close":12040.0},{"date":"2019-03-27","close":12270.0},{"date":"2019-03-28","close":11970.0},{"date":"2019-03-29","close":12198.0},{"date":"2019-04-01","close":12358.0},{"date":"2019-04-02","close":12358.0},{"date":"2019-04-03","close":12604.0},{"date":"2019-04-04","close":12410.0},{"date":"2019-04-05","close":12376.0},{"date":"2019-04-08","close":13222.0},{"date":"2019-04-09","close":13046.0},{"date":"2019-04-10","close":13788.0},{"date":"2019-04-11","close":13364.0},{"date":"2019-04-12","close":13134.0},{"date":"2019-04-15","close":13522.0},{"date":"2019-04-16","close":13664.0},{"date":"2019-04-17","close":13258.0},{"date":"2019-04-18","close":12904.0},{"date":"2019-04-19","close":13170.0},{"date":"2019-04-22","close":13470.0},{"date":"2019-04-23","close":13276.0},{"date":"2019-04-24","close":13294.0},{"date":"2019-04-25","close":13046.0},{"date":"2019-04-26","close":12728.0},{"date":"2019-04-29","close":12782.0},{"date":"2019-04-30","close":12888.0},{"date":"2019-05-02","close":12852.0},{"date":"2019-05-03","close":12710.0},{"date":"2019-05-07","close":12622.0},{"date":"2019-05-08","close":12710.0},{"date":"2019-05-09","close":12234.0},{"date":"2019-05-10","close":12304.0},{"date":"2019-05-13","close":12128.0},{"date":"2019-05-14","close":11916.0},{"date":"2019-05-15","close":12252.0},{"date":"2019-05-16","close":11916.0},{"date":"2019-05-17","close":12004.0},{"date":"2019-05-20","close":11580.0},{"date":"2019-05-21","close":11722.0},{"date":"2019-05-22","close":11864.0},{"date":"2019-05-23","close":11562.0},{"date":"2019-05-24","close":11068.0},{"date":"2019-05-27","close":11352.0},{"date":"2019-05-28","close":11652.0},{"date":"2019-05-29","close":11634.0},{"date":"2019-05-30","close":11652.0},{"date":"2019-05-31","close":11422.0},{"date":"2019-06-03","close":11122.0},{"date":"2019-06-04","close":10980.0},{"date":"2019-06-05","close":10592.0},{"date":"2019-06-07","close":10716.0},{"date":"2019-06-10","close":11246.0},{"date":"2019-06-11","close":11280.0},{"date":"2019-06-12","close":11262.0},{"date":"2019-06-13","close":11368.0},{"date":"2019-06-14","close":11386.0},{"date":"2019-06-17","close":11034.0},{"date":"2019-06-18","close":10644.0},{"date":"2019-06-19","close":10928.0},{"date":"2019-06-20","close":11210.0},{"date":"2019-06-21","close":11404.0},{"date":"2019-06-24","close":11122.0},{"date":"2019-06-25","close":10628.0},{"date":"2019-06-26","close":10786.0},{"date":"2019-06-27","close":10698.0},{"date":"2019-06-28","close":10750.0},{"date":"2019-07-01","close":10662.0},{"date":"2019-07-02","close":10734.0},{"date":"2019-07-03","close":10644.0},{"date":"2019-07-04","close":10892.0},{"date":"2019-07-05","close":11086.0},{"date":"2019-07-08","close":10698.0},{"date":"2019-07-09","close":10716.0},{"date":"2019-07-10","close":10716.0},{"date":"2019-07-11","close":11368.0},{"date":"2019-07-12","close":10750.0},{"date":"2019-07-15","close":10892.0},{"date":"2019-07-16","close":11386.0},{"date":"2019-07-17","close":10946.0},{"date":"2019-07-18","close":10892.0},{"date":"2019-07-19","close":11156.0},{"date":"2019-07-22","close":11174.0},{"date":"2019-07-23","close":11192.0},{"date":"2019-07-24","close":11016.0},{"date":"2019-07-25","close":10804.0},{"date":"2019-07-26","close":10734.0},{"date":"2019-07-29","close":10274.0},{"date":"2019-07-30","close":9974.0},{"date":"2019-07-31","close":9480.0},{"date":"2019-08-01","close":9074.0},{"date":"2019-08-02","close":8898.0},{"date":"2019-08-05","close":7590.0},{"date":"2019-08-06","close":7988.0},{"date":"2019-08-07","close":7980.0},{"date":"2019-08-08","close":8252.0},{"date":"2019-08-09","close":8262.0},{"date":"2019-08-12","close":8314.0},{"date":"2019-08-13","close":8324.0},{"date":"2019-08-14","close":8296.0},{"date":"2019-08-16","close":7970.0},{"date":"2019-08-19","close":8130.0},{"date":"2019-08-20","close":8376.0},{"date":"2019-08-21","close":8420.0},{"date":"2019-08-22","close":8464.0},{"date":"2019-08-23","close":8386.0},{"date":"2019-08-26","close":7600.0},{"date":"2019-08-27","close":7564.0},{"date":"2019-08-28","close":7740.0},{"date":"2019-08-29","close":7618.0},{"date":"2019-08-30","close":7626.0},{"date":"2019-09-02","close":7758.0},{"date":"2019-09-03","close":8040.0},{"date":"2019-09-04","close":8120.0},{"date":"2019-09-05","close":8518.0},{"date":"2019-09-06","close":8580.0},{"date":"2019-09-09","close":9162.0},{"date":"2019-09-10","close":9162.0},{"date":"2019-09-11","close":9002.0},{"date":"2019-09-16","close":8914.0},{"date":"2019-09-17","close":9356.0},{"date":"2019-09-18","close":9532.0},{"date":"2019-09-19","close":9620.0},{"date":"2019-09-20","close":9304.0},{"date":"2019-09-23","close":9532.0},{"date":"2019-09-24","close":9356.0},{"date":"2019-09-25","close":9144.0},{"date":"2019-09-26","close":8782.0},{"date":"2019-09-27","close":9180.0},{"date":"2019-09-30","close":8844.0},{"date":"2019-10-01","close":8536.0},{"date":"2019-10-02","close":8482.0},{"date":"2019-10-04","close":8500.0},{"date":"2019-10-07","close":8606.0},{"date":"2019-10-08","close":8650.0},{"date":"2019-10-10","close":8826.0},{"date":"2019-10-11","close":8800.0},{"date":"2019-10-14","close":8746.0},{"date":"2019-10-15","close":8862.0},{"date":"2019-10-16","close":8844.0},{"date":"2019-10-17","close":8668.0},{"date":"2019-10-18","close":8606.0},{"date":"2019-10-21","close":8490.0},{"date":"2019-10-22","close":8730.0},{"date":"2019-10-23","close":8508.0},{"date":"2019-10-24","close":8544.0},{"date":"2019-10-25","close":8474.0},{"date":"2019-10-28","close":8818.0},{"date":"2019-10-29","close":8544.0},{"date":"2019-10-30","close":8412.0},{"date":"2019-10-31","close":8676.0},{"date":"2019-11-01","close":8694.0},{"date":"2019-11-04","close":8800.0},{"date":"2019-11-05","close":8914.0},{"date":"2019-11-06","close":8826.0},{"date":"2019-11-07","close":8862.0},{"date":"2019-11-08","close":8826.0},{"date":"2019-11-11","close":8596.0},{"date":"2019-11-12","close":8614.0},{"date":"2019-11-13","close":8588.0},{"date":"2019-11-14","close":8968.0},{"date":"2019-11-15","close":8774.0},{"date":"2019-11-18","close":8774.0},{"date":"2019-11-19","close":8596.0},{"date":"2019-11-20","close":8368.0},{"date":"2019-11-21","close":8084.0},{"date":"2019-11-22","close":8190.0},{"date":"2019-11-25","close":8102.0},{"date":"2019-11-26","close":8068.0},{"date":"2019-11-27","close":8244.0},{"date":"2019-11-28","close":8130.0},{"date":"2019-11-29","close":8032.0},{"date":"2019-12-02","close":7856.0},{"date":"2019-12-03","close":7678.0},{"date":"2019-12-04","close":7344.0},{"date":"2019-12-05","close":7326.0},{"date":"2019-12-06","close":7476.0},{"date":"2019-12-09","close":7520.0},{"date":"2019-12-10","close":7370.0},{"date":"2019-12-11","close":7440.0},{"date":"2019-12-12","close":7450.0},{"date":"2019-12-13","close":7572.0},{"date":"2019-12-16","close":7724.0},{"date":"2019-12-17","close":7996.0},{"date":"2019-12-18","close":8138.0},{"date":"2019-12-19","close":7980.0},{"date":"2019-12-20","close":8058.0},{"date":"2019-12-23","close":8234.0},{"date":"2019-12-24","close":8914.0},{"date":"2019-12-26","close":8932.0},{"date":"2019-12-27","close":9250.0},{"date":"2019-12-30","close":9304.0},{"date":"2020-01-02","close":9426.0},{"date":"2020-01-03","close":9304.0},{"date":"2020-01-06","close":9392.0},{"date":"2020-01-07","close":9286.0},{"date":"2020-01-08","close":8844.0},{"date":"2020-01-09","close":9232.0},{"date":"2020-01-10","close":9320.0},{"date":"2020-01-13","close":9392.0},{"date":"2020-01-14","close":9392.0},{"date":"2020-01-15","close":9162.0},{"date":"2020-01-16","close":9214.0},{"date":"2020-01-17","close":9198.0},{"date":"2020-01-20","close":9108.0},{"date":"2020-01-21","close":8826.0},{"date":"2020-01-22","close":9002.0},{"date":"2020-01-23","close":8986.0},{"date":"2020-01-28","close":8702.0},{"date":"2020-01-29","close":8950.0},{"date":"2020-01-30","close":8720.0},{"date":"2020-01-31","close":8526.0},{"date":"2020-02-03","close":8562.0},{"date":"2020-02-04","close":8880.0},{"date":"2020-02-05","close":8826.0},{"date":"2020-02-06","close":8844.0},{"date":"2020-02-07","close":8774.0},{"date":"2020-02-10","close":8800.0},{"date":"2020-02-11","close":8658.0},{"date":"2020-02-12","close":8624.0},{"date":"2020-02-13","close":8624.0},{"date":"2020-02-14","close":8596.0},{"date":"2020-02-17","close":8844.0},{"date":"2020-02-18","close":8712.0},{"date":"2020-02-19","close":8702.0},{"date":"2020-02-20","close":8826.0},{"date":"2020-02-21","close":8826.0},{"date":"2020-02-24","close":8658.0},{"date":"2020-02-25","close":8632.0},{"date":"2020-02-26","close":8624.0},{"date":"2020-02-27","close":8420.0},{"date":"2020-02-28","close":7856.0},{"date":"2020-03-02","close":7970.0},{"date":"2020-03-03","close":8288.0},{"date":"2020-03-04","close":8518.0},{"date":"2020-03-05","close":8720.0},{"date":"2020-03-06","close":8844.0},{"date":"2020-03-09","close":8218.0},{"date":"2020-03-10","close":8032.0},{"date":"2020-03-11","close":7724.0},{"date":"2020-03-12","close":6876.0},{"date":"2020-03-13","close":5702.0},{"date":"2020-03-16","close":5508.0},{"date":"2020-03-17","close":4996.0},{"date":"2020-03-18","close":6488.0},{"date":"2020-03-19","close":5330.0},{"date":"2020-03-20","close":5374.0},{"date":"2020-03-23","close":5066.0},{"date":"2020-03-24","close":5268.0},{"date":"2020-03-25","close":5640.0},{"date":"2020-03-26","close":6426.0},{"date":"2020-03-27","close":6196.0},{"date":"2020-03-30","close":6532.0},{"date":"2020-03-31","close":6638.0},{"date":"2020-04-01","close":6284.0},{"date":"2020-04-02","close":7150.0},{"date":"2020-04-03","close":6734.0},{"date":"2020-04-06","close":6850.0},{"date":"2020-04-07","close":7114.0},{"date":"2020-04-08","close":7784.0},{"date":"2020-04-09","close":7634.0},{"date":"2020-04-10","close":7422.0},{"date":"2020-04-13","close":7238.0},{"date":"2020-04-14","close":7528.0},{"date":"2020-04-16","close":7502.0},{"date":"2020-04-17","close":7494.0},{"date":"2020-04-20","close":7414.0},{"date":"2020-04-21","close":7272.0},{"date":"2020-04-22","close":7520.0},{"date":"2020-04-23","close":7740.0},{"date":"2020-04-24","close":7538.0},{"date":"2020-04-27","close":7874.0},{"date":"2020-04-28","close":7634.0},{"date":"2020-04-29","close":7670.0},{"date":"2020-05-04","close":7582.0},{"date":"2020-05-06","close":7678.0},{"date":"2020-05-07","close":7678.0},{"date":"2020-05-08","close":7864.0},{"date":"2020-05-11","close":7846.0},{"date":"2020-05-12","close":7820.0},{"date":"2020-05-13","close":8068.0},{"date":"2020-05-14","close":7908.0},{"date":"2020-05-15","close":8006.0},{"date":"2020-05-18","close":8014.0},{"date":"2020-05-19","close":7944.0},{"date":"2020-05-20","close":7864.0},{"date":"2020-05-21","close":7900.0},{"date":"2020-05-22","close":7600.0},{"date":"2020-05-25","close":7458.0},{"date":"2020-05-26","close":7732.0},{"date":"2020-05-27","close":8474.0},{"date":"2020-05-28","close":7962.0},{"date":"2020-05-29","close":7618.0},{"date":"2020-06-01","close":7582.0},{"date":"2020-06-02","close":7678.0},{"date":"2020-06-03","close":7564.0},{"date":"2020-06-04","close":7618.0},{"date":"2020-06-05","close":7750.0},{"date":"2020-06-08","close":7678.0},{"date":"2020-06-09","close":7662.0},{"date":"2020-06-10","close":7608.0},{"date":"2020-06-11","close":7520.0},{"date":"2020-06-12","close":7468.0},{"date":"2020-06-15","close":7326.0},{"date":"2020-06-16","close":7944.0},{"date":"2020-06-17","close":7564.0},{"date":"2020-06-18","close":7618.0},{"date":"2020-06-19","close":7776.0},{"date":"2020-06-22","close":7890.0},{"date":"2020-06-23","close":7688.0},{"date":"2020-06-24","close":8464.0},{"date":"2020-06-25","close":10998.0},{"date":"2020-06-26","close":10222.0},{"date":"2020-06-29","close":10592.0},{"date":"2020-06-30","close":9620.0},{"date":"2020-07-01","close":9126.0},{"date":"2020-07-02","close":9286.0},{"date":"2020-07-03","close":9426.0},{"date":"2020-07-06","close":9620.0},{"date":"2020-07-07","close":9180.0},{"date":"2020-07-08","close":9356.0},{"date":"2020-07-09","close":9656.0},{"date":"2020-07-10","close":9320.0},{"date":"2020-07-13","close":9868.0},{"date":"2020-07-14","close":10044.0},{"date":"2020-07-15","close":9374.0},{"date":"2020-07-16","close":9162.0},{"date":"2020-07-17","close":9092.0},{"date":"2020-07-20","close":8826.0},{"date":"2020-07-21","close":8914.0},{"date":"2020-07-22","close":8914.0},{"date":"2020-07-23","close":8826.0},{"date":"2020-07-24","close":8782.0},{"date":"2020-07-27","close":8914.0},{"date":"2020-07-28","close":8862.0},{"date":"2020-07-29","close":8950.0},{"date":"2020-07-30","close":8738.0},{"date":"2020-07-31","close":8950.0},{"date":"2020-08-03","close":9762.0},{"date":"2020-08-04","close":10062.0},{"date":"2020-08-05","close":10574.0},{"date":"2020-08-06","close":10644.0},{"date":"2020-08-07","close":10098.0},{"date":"2020-08-10","close":9938.0},{"date":"2020-08-11","close":9904.0},{"date":"2020-08-12","close":9444.0},{"date":"2020-08-13","close":9498.0},{"date":"2020-08-14","close":9214.0},{"date":"2020-08-18","close":8720.0},{"date":"2020-08-19","close":9092.0},{"date":"2020-08-20","close":8730.0},{"date":"2020-08-21","close":8332.0},{"date":"2020-08-24","close":7220.0},{"date":"2020-08-25","close":7060.0},{"date":"2020-08-26","close":7150.0},{"date":"2020-08-27","close":7132.0},{"date":"2020-08-28","close":7106.0},{"date":"2020-08-31","close":7344.0},{"date":"2020-09-01","close":7326.0},{"date":"2020-09-02","close":7176.0},{"date":"2020-09-03","close":7184.0},{"date":"2020-09-04","close":7078.0},{"date":"2020-09-07","close":6964.0},{"date":"2020-09-08","close":6964.0},{"date":"2020-09-09","close":6894.0},{"date":"2020-09-10","close":6894.0},{"date":"2020-09-11","close":7060.0},{"date":"2020-09-14","close":7060.0},{"date":"2020-09-15","close":7060.0},{"date":"2020-09-16","close":7052.0},{"date":"2020-09-17","close":6938.0},{"date":"2020-09-18","close":7052.0},{"date":"2020-09-21","close":6850.0},{"date":"2020-09-22","close":6532.0},{"date":"2020-09-23","close":6910.0},{"date":"2020-09-24","close":6610.0},{"date":"2020-09-25","close":8588.0},{"date":"2020-09-28","close":7980.0},{"date":"2020-09-29","close":9090.0},{"date":"2020-10-05","close":8770.0},{"date":"2020-10-06","close":8460.0},{"date":"2020-10-07","close":8640.0},{"date":"2020-10-08","close":8400.0},{"date":"2020-10-12","close":8500.0},{"date":"2020-10-13","close":8350.0},{"date":"2020-10-14","close":8060.0},{"date":"2020-10-15","close":7890.0},{"date":"2020-10-16","close":7940.0},{"date":"2020-10-19","close":7820.0},{"date":"2020-10-20","close":7630.0},{"date":"2020-10-21","close":8290.0},{"date":"2020-10-22","close":7800.0},{"date":"2020-10-23","close":7620.0},{"date":"2020-10-26","close":7080.0},{"date":"2020-10-27","close":7290.0},{"date":"2020-10-28","close":7440.0},{"date":"2020-10-29","close":7350.0},{"date":"2020-10-30","close":7240.0},{"date":"2020-11-02","close":7360.0},{"date":"2020-11-03","close":7470.0},{"date":"2020-11-04","close":7620.0},{"date":"2020-11-05","close":7620.0},{"date":"2020-11-06","close":7550.0},{"date":"2020-11-09","close":7930.0},{"date":"2020-11-10","close":8010.0},{"date":"2020-11-11","close":8030.0},{"date":"2020-11-12","close":7820.0},{"date":"2020-11-13","close":7890.0},{"date":"2020-11-16","close":7790.0},{"date":"2020-11-17","close":7550.0},{"date":"2020-11-18","close":7570.0},{"date":"2020-11-19","close":7880.0},{"date":"2020-11-20","close":7850.0},{"date":"2020-11-23","close":7870.0},{"date":"2020-11-24","close":8030.0},{"date":"2020-11-25","close":7130.0},{"date":"2020-11-26","close":7140.0},{"date":"2020-11-27","close":7230.0},{"date":"2020-11-30","close":7250.0},{"date":"2020-12-01","close":7170.0},{"date":"2020-12-02","close":7310.0},{"date":"2020-12-03","close":7340.0},{"date":"2020-12-04","close":7220.0},{"date":"2020-12-07","close":7230.0},{"date":"2020-12-08","close":7020.0},{"date":"2020-12-09","close":7010.0},{"date":"2020-12-10","close":6920.0},{"date":"2020-12-11","close":7060.0},{"date":"2020-12-14","close":7100.0},{"date":"2020-12-15","close":7270.0},{"date":"2020-12-16","close":7490.0},{"date":"2020-12-17","close":7400.0},{"date":"2020-12-18","close":7400.0},{"date":"2020-12-21","close":7210.0},{"date":"2020-12-22","close":7090.0},{"date":"2020-12-23","close":7040.0},{"date":"2020-12-24","close":7080.0},{"date":"2020-12-28","close":6810.0},{"date":"2020-12-29","close":6850.0},{"date":"2020-12-30","close":6910.0},{"date":"2021-01-04","close":6990.0},{"date":"2021-01-05","close":6900.0},{"date":"2021-01-06","close":6860.0},{"date":"2021-01-07","close":6750.0},{"date":"2021-01-08","close":6790.0},{"date":"2021-01-11","close":6520.0},{"date":"2021-01-12","close":6440.0},{"date":"2021-01-13","close":6490.0},{"date":"2021-01-14","close":6570.0},{"date":"2021-01-15","close":6580.0},{"date":"2021-01-18","close":6430.0},{"date":"2021-01-19","close":6630.0},{"date":"2021-01-20","close":6610.0},{"date":"2021-01-21","close":6600.0},{"date":"2021-01-22","close":6550.0},{"date":"2021-01-25","close":6600.0},{"date":"2021-01-26","close":6520.0},{"date":"2021-01-27","close":6590.0},{"date":"2021-01-28","close":6440.0},{"date":"2021-01-29","close":6290.0},{"date":"2021-02-01","close":6320.0},{"date":"2021-02-02","close":6330.0},{"date":"2021-02-03","close":6210.0},{"date":"2021-02-04","close":6230.0},{"date":"2021-02-05","close":6300.0},{"date":"2021-02-08","close":6250.0},{"date":"2021-02-09","close":6180.0},{"date":"2021-02-10","close":6180.0},{"date":"2021-02-15","close":6290.0},{"date":"2021-02-16","close":6380.0},{"date":"2021-02-17","close":6420.0},{"date":"2021-02-18","close":6410.0},{"date":"2021-02-19","close":6320.0},{"date":"2021-02-22","close":6310.0},{"date":"2021-02-23","close":6160.0},{"date":"2021-02-24","close":6030.0},{"date":"2021-02-25","close":6110.0},{"date":"2021-02-26","close":6010.0},{"date":"2021-03-02","close":5970.0},{"date":"2021-03-03","close":5980.0},{"date":"2021-03-04","close":5870.0},{"date":"2021-03-05","close":5860.0},{"date":"2021-03-08","close":5660.0},{"date":"2021-03-09","close":5520.0},{"date":"2021-03-10","close":5490.0},{"date":"2021-03-11","close":5540.0},{"date":"2021-03-12","close":5620.0},{"date":"2021-03-15","close":5720.0},{"date":"2021-03-16","close":5980.0},{"date":"2021-03-17","close":5920.0},{"date":"2021-03-18","close":6230.0},{"date":"2021-03-19","close":6090.0},{"date":"2021-03-22","close":6050.0},{"date":"2021-03-23","close":5960.0},{"date":"2021-03-24","close":6020.0},{"date":"2021-03-25","close":5900.0},{"date":"2021-03-26","close":5920.0},{"date":"2021-03-29","close":5920.0},{"date":"2021-03-30","close":6020.0},{"date":"2021-03-31","close":6100.0},{"date":"2021-04-01","close":6100.0},{"date":"2021-04-02","close":5930.0},{"date":"2021-04-05","close":5750.0},{"date":"2021-04-06","close":5760.0},{"date":"2021-04-07","close":5870.0},{"date":"2021-04-08","close":5930.0},{"date":"2021-04-09","close":6200.0},{"date":"2021-04-12","close":6360.0},{"date":"2021-04-13","close":6400.0},{"date":"2021-04-14","close":6550.0},{"date":"2021-04-15","close":6540.0},{"date":"2021-04-16","close":6520.0},{"date":"2021-04-19","close":6520.0},{"date":"2021-04-20","close":6520.0},{"date":"2021-04-21","close":6700.0},{"date":"2021-04-22","close":6910.0},{"date":"2021-04-23","close":6800.0},{"date":"2021-04-26","close":6790.0},{"date":"2021-04-27","close":6990.0},{"date":"2021-04-28","close":9080.0},{"date":"2021-04-29","close":9000.0},{"date":"2021-04-30","close":8100.0},{"date":"2021-05-03","close":7730.0},{"date":"2021-05-04","close":7690.0},{"date":"2021-05-06","close":7460.0},{"date":"2021-05-07","close":7410.0},{"date":"2021-05-10","close":7400.0},{"date":"2021-05-11","close":7320.0},{"date":"2021-05-12","close":7010.0},{"date":"2021-05-13","close":7010.0},{"date":"2021-05-14","close":6970.0},{"date":"2021-05-17","close":6920.0},{"date":"2021-05-18","close":7000.0},{"date":"2021-05-20","close":7030.0},{"date":"2021-05-21","close":7110.0},{"date":"2021-05-24","close":6670.0},{"date":"2021-05-25","close":6800.0},{"date":"2021-05-26","close":6900.0},{"date":"2021-05-27","close":7040.0},{"date":"2021-05-28","close":6960.0},{"date":"2021-05-31","close":7060.0},{"date":"2021-06-01","close":7060.0},{"date":"2021-06-02","close":7230.0},{"date":"2021-06-03","close":7180.0},{"date":"2021-06-04","close":7240.0},{"date":"2021-06-07","close":7320.0},{"date":"2021-06-08","close":7240.0},{"date":"2021-06-09","close":7170.0},{"date":"2021-06-10","close":7310.0},{"date":"2021-06-11","close":7330.0},{"date":"2021-06-14","close":7370.0},{"date":"2021-06-15","close":7430.0},{"date":"2021-06-16","close":7480.0},{"date":"2021-06-17","close":7610.0},{"date":"2021-06-18","close":7620.0},{"date":"2021-06-21","close":7540.0},{"date":"2021-06-22","close":7660.0},{"date":"2021-06-23","close":7630.0},{"date":"2021-06-24","close":7370.0},{"date":"2021-06-25","close":7510.0},{"date":"2021-06-28","close":8170.0},{"date":"2021-06-29","close":7930.0},{"date":"2021-06-30","close":7790.0},{"date":"2021-07-01","close":7970.0},{"date":"2021-07-02","close":7770.0},{"date":"2021-07-05","close":7780.0},{"date":"2021-07-06","close":7800.0},{"date":"2021-07-07","close":7940.0},{"date":"2021-07-08","close":7710.0},{"date":"2021-07-09","close":7790.0},{"date":"2021-07-12","close":7860.0},{"date":"2021-07-13","close":7730.0},{"date":"2021-07-14","close":8040.0},{"date":"2021-07-15","close":7870.0},{"date":"2021-07-16","close":7920.0},{"date":"2021-07-19","close":7700.0},{"date":"2021-07-20","close":7560.0},{"date":"2021-07-21","close":8210.0},{"date":"2021-07-22","close":8570.0},{"date":"2021-07-23","close":8090.0},{"date":"2021-07-26","close":8460.0},{"date":"2021-07-27","close":8200.0},{"date":"2021-07-28","close":8050.0},{"date":"2021-07-29","close":8160.0},{"date":"2021-07-30","close":7900.0},{"date":"2021-08-02","close":8050.0},{"date":"2021-08-03","close":7810.0},{"date":"2021-08-04","close":7860.0},{"date":"2021-08-05","close":8100.0},{"date":"2021-08-06","close":7960.0},{"date":"2021-08-09","close":7960.0},{"date":"2021-08-10","close":7680.0},{"date":"2021-08-11","close":7740.0},{"date":"2021-08-12","close":7510.0},{"date":"2021-08-13","close":7400.0},{"date":"2021-08-17","close":7390.0},{"date":"2021-08-18","close":7200.0},{"date":"2021-08-19","close":6690.0},{"date":"2021-08-20","close":6370.0},{"date":"2021-08-23","close":6530.0},{"date":"2021-08-24","close":6700.0},{"date":"2021-08-25","close":6710.0},{"date":"2021-08-26","close":6590.0},{"date":"2021-08-27","close":6670.0},{"date":"2021-08-30","close":6680.0},{"date":"2021-08-31","close":6560.0},{"date":"2021-09-01","close":6730.0},{"date":"2021-09-02","close":6810.0},{"date":"2021-09-03","close":6900.0},{"date":"2021-09-06","close":6890.0},{"date":"2021-09-07","close":6920.0},{"date":"2021-09-08","close":6810.0},{"date":"2021-09-09","close":6780.0},{"date":"2021-09-10","close":6770.0},{"date":"2021-09-13","close":6650.0},{"date":"2021-09-14","close":6720.0},{"date":"2021-09-15","close":6800.0},{"date":"2021-09-16","close":6640.0},{"date":"2021-09-17","close":6470.0},{"date":"2021-09-23","close":6350.0},{"date":"2021-09-24","close":6350.0},{"date":"2021-09-27","close":7120.0},{"date":"2021-09-28","close":6600.0},{"date":"2021-09-29","close":6510.0},{"date":"2021-09-30","close":6370.0},{"date":"2021-10-01","close":6230.0},{"date":"2021-10-05","close":5940.0},{"date":"2021-10-06","close":5690.0},{"date":"2021-10-07","close":5860.0},{"date":"2021-10-08","close":5890.0},{"date":"2021-10-12","close":5680.0},{"date":"2021-10-13","close":5870.0},{"date":"2021-10-14","close":6190.0},{"date":"2021-10-15","close":6270.0},{"date":"2021-10-18","close":6320.0},{"date":"2021-10-19","close":6300.0},{"date":"2021-10-20","close":6500.0},{"date":"2021-10-21","close":6360.0},{"date":"2021-10-22","close":6430.0},{"date":"2021-10-25","close":6670.0},{"date":"2021-10-26","close":6730.0},{"date":"2021-10-27","close":6530.0},{"date":"2021-10-28","close":6540.0},{"date":"2021-10-29","close":6520.0},{"date":"2021-11-01","close":6640.0},{"date":"2021-11-02","close":6670.0},{"date":"2021-11-03","close":6590.0},{"date":"2021-11-04","close":6280.0},{"date":"2021-11-05","close":6370.0},{"date":"2021-11-08","close":6220.0},{"date":"2021-11-09","close":6280.0},{"date":"2021-11-10","close":6170.0},{"date":"2021-11-11","close":5910.0},{"date":"2021-11-12","close":5960.0},{"date":"2021-11-15","close":6070.0},{"date":"2021-11-16","close":6050.0},{"date":"2021-11-17","close":5940.0},{"date":"2021-11-18","close":5930.0},{"date":"2021-11-19","close":6090.0},{"date":"2021-11-22","close":6030.0},{"date":"2021-11-23","close":6030.0},{"date":"2021-11-24","close":6020.0},{"date":"2021-11-25","close":6190.0},{"date":"2021-11-26","close":6020.0},{"date":"2021-11-29","close":6120.0},{"date":"2021-11-30","close":5900.0},{"date":"2021-12-01","close":5900.0},{"date":"2021-12-02","close":6030.0},{"date":"2021-12-03","close":6040.0},{"date":"2021-12-06","close":6060.0},{"date":"2021-12-07","close":6270.0},{"date":"2021-12-08","close":6570.0},{"date":"2021-12-09","close":6650.0},{"date":"2021-12-10","close":6460.0},{"date":"2021-12-13","close":6360.0},{"date":"2021-12-14","close":6450.0},{"date":"2021-12-15","close":6380.0},{"date":"2021-12-16","close":6300.0},{"date":"2021-12-17","close":6180.0},{"date":"2021-12-20","close":6100.0},{"date":"2021-12-21","close":6140.0},{"date":"2021-12-22","close":6120.0},{"date":"2021-12-23","close":5990.0},{"date":"2021-12-24","close":5960.0},{"date":"2021-12-27","close":6000.0},{"date":"2021-12-28","close":6030.0},{"date":"2021-12-29","close":6240.0},{"date":"2021-12-30","close":6270.0},{"date":"2022-01-03","close":6300.0},{"date":"2022-01-04","close":6490.0},{"date":"2022-01-05","close":6270.0},{"date":"2022-01-06","close":6200.0},{"date":"2022-01-07","close":6610.0},{"date":"2022-01-10","close":6520.0},{"date":"2022-01-11","close":6500.0},{"date":"2022-01-12","close":6470.0},{"date":"2022-01-13","close":6550.0},{"date":"2022-01-14","close":6420.0},{"date":"2022-01-17","close":6480.0},{"date":"2022-01-18","close":6530.0},{"date":"2022-01-19","close":6720.0},{"date":"2022-01-20","close":6770.0},{"date":"2022-01-21","close":6330.0},{"date":"2022-01-24","close":6100.0},{"date":"2022-01-25","close":5830.0},{"date":"2022-01-26","close":6060.0},{"date":"2022-01-27","close":5720.0},{"date":"2022-01-28","close":5970.0},{"date":"2022-02-03","close":6110.0},{"date":"2022-02-04","close":6090.0},{"date":"2022-02-07","close":6090.0},{"date":"2022-02-08","close":6070.0},{"date":"2022-02-09","close":6340.0},{"date":"2022-02-10","close":6230.0},{"date":"2022-02-11","close":6000.0},{"date":"2022-02-14","close":5780.0},{"date":"2022-02-15","close":5680.0},{"date":"2022-02-16","close":5860.0},{"date":"2022-02-17","close":5760.0},{"date":"2022-02-18","close":5770.0},{"date":"2022-02-21","close":5760.0},{"date":"2022-02-22","close":5470.0},{"date":"2022-02-23","close":5510.0},{"date":"2022-02-24","close":5200.0},{"date":"2022-02-25","close":5320.0},{"date":"2022-02-28","close":5270.0},{"date":"2022-03-02","close":5430.0},{"date":"2022-03-03","close":5540.0},{"date":"2022-03-04","close":5470.0},{"date":"2022-03-07","close":5340.0},{"date":"2022-03-08","close":5200.0},{"date":"2022-03-10","close":5220.0},{"date":"2022-03-11","close":5300.0},{"date":"2022-03-14","close":5200.0},{"date":"2022-03-15","close":5140.0},{"date":"2022-03-16","close":5250.0},{"date":"2022-03-17","close":5410.0},{"date":"2022-03-18","close":5410.0},{"date":"2022-03-21","close":5450.0},{"date":"2022-03-22","close":5440.0},{"date":"2022-03-23","close":5530.0},{"date":"2022-03-24","close":5590.0},{"date":"2022-03-25","close":5520.0},{"date":"2022-03-28","close":5430.0},{"date":"2022-03-29","close":5560.0},{"date":"2022-03-30","close":5650.0},{"date":"2022-03-31","close":5600.0},{"date":"2022-04-01","close":5590.0},{"date":"2022-04-04","close":5710.0},{"date":"2022-04-05","close":5740.0},{"date":"2022-04-06","close":5600.0},{"date":"2022-04-07","close":5470.0},{"date":"2022-04-08","close":5580.0},{"date":"2022-04-11","close":5670.0},{"date":"2022-04-12","close":5600.0},{"date":"2022-04-13","close":5620.0},{"date":"2022-04-14","close":5580.0},{"date":"2022-04-15","close":5550.0},{"date":"2022-04-18","close":5530.0},{"date":"2022-04-19","close":5670.0},{"date":"2022-04-20","close":5830.0},{"date":"2022-04-21","close":5810.0},{"date":"2022-04-22","close":5930.0},{"date":"2022-04-25","close":5700.0},{"date":"2022-04-26","close":5640.0},{"date":"2022-04-27","close":5490.0},{"date":"2022-04-28","close":5430.0},{"date":"2022-04-29","close":5500.0},{"date":"2022-05-02","close":5440.0},{"date":"2022-05-03","close":5560.0},{"date":"2022-05-04","close":5460.0},{"date":"2022-05-06","close":5360.0},{"date":"2022-05-09","close":5220.0},{"date":"2022-05-10","close":5170.0},{"date":"2022-05-11","close":5150.0},{"date":"2022-05-12","close":5000.0},{"date":"2022-05-13","close":5090.0},{"date":"2022-05-16","close":5170.0},{"date":"2022-05-17","close":5170.0},{"date":"2022-05-18","close":5190.0},{"date":"2022-05-19","close":5120.0},{"date":"2022-05-20","close":5170.0},{"date":"2022-05-23","close":5090.0},{"date":"2022-05-24","close":5040.0},{"date":"2022-05-25","close":5010.0},{"date":"2022-05-26","close":4980.0},{"date":"2022-05-27","close":4980.0},{"date":"2022-05-30","close":5120.0},{"date":"2022-05-31","close":5110.0},{"date":"2022-06-02","close":5100.0},{"date":"2022-06-03","close":5100.0},{"date":"2022-06-07","close":5090.0},{"date":"2022-06-08","close":5140.0},{"date":"2022-06-09","close":5240.0},{"date":"2022-06-10","close":5200.0},{"date":"2022-06-13","close":4930.0},{"date":"2022-06-14","close":4800.0},{"date":"2022-06-15","close":4470.0},{"date":"2022-06-16","close":4430.0},{"date":"2022-06-17","close":4470.0},{"date":"2022-06-20","close":4100.0},{"date":"2022-06-21","close":4290.0},{"date":"2022-06-22","close":4030.0},{"date":"2022-06-23","close":3870.0},{"date":"2022-06-24","close":3970.0},{"date":"2022-06-27","close":4050.0},{"date":"2022-06-28","close":4020.0},{"date":"2022-06-29","close":4070.0},{"date":"2022-06-30","close":4090.0},{"date":"2022-07-01","close":3960.0},{"date":"2022-07-04","close":3960.0},{"date":"2022-07-05","close":4100.0},{"date":"2022-07-06","close":4130.0},{"date":"2022-07-07","close":4130.0},{"date":"2022-07-08","close":4190.0},{"date":"2022-07-11","close":4180.0},{"date":"2022-07-12","close":4120.0},{"date":"2022-07-13","close":4120.0},{"date":"2022-07-14","close":4130.0},{"date":"2022-07-15","close":4060.0},{"date":"2022-07-18","close":4280.0},{"date":"2022-07-19","close":4400.0},{"date":"2022-07-20","close":4400.0},{"date":"2022-07-21","close":4340.0},{"date":"2022-07-22","close":4500.0},{"date":"2022-07-25","close":4480.0},{"date":"2022-07-26","close":4480.0},{"date":"2022-07-27","close":4540.0},{"date":"2022-07-28","close":4550.0},{"date":"2022-07-29","close":4550.0},{"date":"2022-08-01","close":4540.0},{"date":"2022-08-02","close":4410.0},{"date":"2022-08-03","close":4430.0},{"date":"2022-08-04","close":4430.0},{"date":"2022-08-05","close":4510.0},{"date":"2022-08-08","close":4500.0},{"date":"2022-08-09","close":4430.0},{"date":"2022-08-10","close":4360.0},{"date":"2022-08-11","close":4410.0},{"date":"2022-08-12","close":4360.0},{"date":"2022-08-16","close":4410.0},{"date":"2022-08-17","close":4330.0},{"date":"2022-08-18","close":4250.0},{"date":"2022-08-19","close":4180.0},{"date":"2022-08-22","close":4040.0},{"date":"2022-08-23","close":3890.0},{"date":"2022-08-24","close":3880.0},{"date":"2022-08-25","close":3900.0},{"date":"2022-08-26","close":3900.0},{"date":"2022-08-29","close":3790.0},{"date":"2022-08-30","close":3760.0},{"date":"2022-08-31","close":3790.0},{"date":"2022-09-01","close":3870.0},{"date":"2022-09-02","close":3840.0},{"date":"2022-09-05","close":3780.0},{"date":"2022-09-06","close":3760.0},{"date":"2022-09-07","close":3690.0},{"date":"2022-09-08","close":3670.0},{"date":"2022-09-13","close":3710.0},{"date":"2022-09-14","close":3690.0},{"date":"2022-09-15","close":3690.0},{"date":"2022-09-16","close":3670.0},{"date":"2022-09-19","close":3550.0},{"date":"2022-09-20","close":3370.0},{"date":"2022-09-21","close":3280.0},{"date":"2022-09-22","close":3150.0},{"date":"2022-09-23","close":3090.0},{"date":"2022-09-26","close":2860.0},{"date":"2022-09-27","close":2800.0},{"date":"2022-09-28","close":2780.0},{"date":"2022-09-29","close":2850.0},{"date":"2022-09-30","close":2910.0},{"date":"2022-10-04","close":2910.0},{"date":"2022-10-05","close":2900.0},{"date":"2022-10-06","close":3000.0},{"date":"2022-10-07","close":2450.0},{"date":"2022-10-11","close":2140.0},{"date":"2022-10-12","close":2780.0},{"date":"2022-10-13","close":3610.0},{"date":"2022-10-14","close":3440.0},{"date":"2022-10-17","close":3330.0},{"date":"2022-10-18","close":3090.0},{"date":"2022-10-19","close":3380.0},{"date":"2022-10-20","close":3320.0},{"date":"2022-10-21","close":3070.0},{"date":"2022-10-24","close":3100.0},{"date":"2022-10-25","close":3110.0},{"date":"2022-10-26","close":3160.0},{"date":"2022-10-27","close":3140.0},{"date":"2022-10-28","close":3140.0},{"date":"2022-10-31","close":2850.0},{"date":"2022-11-01","close":2870.0},{"date":"2022-11-02","close":2840.0},{"date":"2022-11-03","close":2880.0},{"date":"2022-11-04","close":2860.0},{"date":"2022-11-07","close":2970.0},{"date":"2022-11-08","close":2970.0},{"date":"2022-11-09","close":3290.0},{"date":"2022-11-10","close":3430.0},{"date":"2022-11-11","close":3540.0},{"date":"2022-11-14","close":3240.0},{"date":"2022-11-15","close":3320.0},{"date":"2022-11-16","close":3250.0},{"date":"2022-11-17","close":3290.0},{"date":"2022-11-18","close":3170.0},{"date":"2022-11-21","close":3030.0},{"date":"2022-11-22","close":3020.0},{"date":"2022-11-23","close":3120.0},{"date":"2022-11-24","close":3170.0},{"date":"2022-11-25","close":3140.0},{"date":"2022-11-28","close":3120.0},{"date":"2022-11-29","close":3160.0},{"date":"2022-11-30","close":3260.0},{"date":"2022-12-01","close":3380.0},{"date":"2022-12-02","close":3420.0},{"date":"2022-12-05","close":3440.0},{"date":"2022-12-06","close":3300.0},{"date":"2022-12-07","close":3450.0},{"date":"2022-12-08","close":3400.0},{"date":"2022-12-09","close":3330.0},{"date":"2022-12-12","close":3450.0},{"date":"2022-12-13","close":3300.0},{"date":"2022-12-14","close":3300.0},{"date":"2022-12-15","close":3390.0},{"date":"2022-12-16","close":3390.0},{"date":"2022-12-19","close":3140.0},{"date":"2022-12-20","close":3110.0},{"date":"2022-12-21","close":3230.0},{"date":"2022-12-22","close":3200.0},{"date":"2022-12-23","close":3000.0},{"date":"2022-12-26","close":2880.0},{"date":"2022-12-27","close":2880.0},{"date":"2022-12-28","close":2890.0},{"date":"2022-12-29","close":2790.0},{"date":"2023-01-02","close":2870.0},{"date":"2023-01-03","close":2840.0},{"date":"2023-01-04","close":2870.0},{"date":"2023-01-05","close":2870.0},{"date":"2023-01-06","close":3030.0},{"date":"2023-01-09","close":3140.0},{"date":"2023-01-10","close":3120.0},{"date":"2023-01-11","close":3100.0},{"date":"2023-01-12","close":3130.0},{"date":"2023-01-13","close":3160.0},{"date":"2023-01-16","close":3220.0},{"date":"2023-01-17","close":3190.0},{"date":"2023-01-18","close":3140.0},{"date":"2023-01-19","close":3180.0},{"date":"2023-01-20","close":3170.0},{"date":"2023-01-25","close":3210.0},{"date":"2023-01-26","close":3190.0},{"date":"2023-01-27","close":3162.0},{"date":"2023-01-30","close":3146.0},{"date":"2023-01-31","close":3166.0},{"date":"2023-02-01","close":3194.0},{"date":"2023-02-02","close":3228.0},{"date":"2023-02-03","close":3232.0},{"date":"2023-02-06","close":3176.0},{"date":"2023-02-07","close":3238.0},{"date":"2023-02-08","close":3232.0},{"date":"2023-02-09","close":3380.0},{"date":"2023-02-10","close":3316.0},{"date":"2023-02-13","close":3350.0},{"date":"2023-02-14","close":3580.0},{"date":"2023-02-15","close":3510.0},{"date":"2023-02-16","close":3340.0},{"date":"2023-02-17","close":3040.0},{"date":"2023-02-20","close":2922.0},{"date":"2023-02-21","close":2854.0},{"date":"2023-02-22","close":2720.0},{"date":"2023-02-23","close":2808.0},{"date":"2023-02-24","close":2730.0},{"date":"2023-02-27","close":2660.0},{"date":"2023-02-28","close":3002.0},{"date":"2023-03-02","close":2894.0},{"date":"2023-03-03","close":2930.0},{"date":"2023-03-06","close":2836.0},{"date":"2023-03-07","close":2790.0},{"date":"2023-03-08","close":2720.0},{"date":"2023-03-09","close":2634.0},{"date":"2023-03-10","close":2552.0},{"date":"2023-03-13","close":2554.0},{"date":"2023-03-14","close":2414.0},{"date":"2023-03-15","close":2360.0},{"date":"2023-03-16","close":2414.0},{"date":"2023-03-17","close":2596.0},{"date":"2023-03-20","close":2554.0},{"date":"2023-03-21","close":2486.0},{"date":"2023-03-22","close":2438.0},{"date":"2023-03-23","close":2564.0},{"date":"2023-03-24","close":2744.0},{"date":"2023-03-27","close":2778.0},{"date":"2023-03-28","close":2800.0},{"date":"2023-03-29","close":2846.0},{"date":"2023-03-30","close":2840.0},{"date":"2023-03-31","close":2782.0},{"date":"2023-04-03","close":2780.0},{"date":"2023-04-04","close":2792.0},{"date":"2023-04-05","close":2856.0},{"date":"2023-04-06","close":2780.0},{"date":"2023-04-07","close":2862.0},{"date":"2023-04-10","close":2756.0},{"date":"2023-04-11","close":2700.0},{"date":"2023-04-12","close":2796.0},{"date":"2023-04-13","close":2856.0},{"date":"2023-04-14","close":2892.0},{"date":"2023-04-17","close":2830.0},{"date":"2023-04-18","close":2826.0},{"date":"2023-04-19","close":2762.0},{"date":"2023-04-20","close":2642.0},{"date":"2023-04-21","close":2614.0},{"date":"2023-04-24","close":2556.0},{"date":"2023-04-25","close":2532.0},{"date":"2023-04-26","close":2576.0},{"date":"2023-04-27","close":2540.0},{"date":"2023-04-28","close":2552.0},{"date":"2023-05-02","close":2644.0},{"date":"2023-05-03","close":2592.0},{"date":"2023-05-04","close":2566.0},{"date":"2023-05-08","close":2554.0},{"date":"2023-05-09","close":2506.0},{"date":"2023-05-10","close":2510.0},{"date":"2023-05-11","close":2558.0},{"date":"2023-05-12","close":2508.0},{"date":"2023-05-15","close":2468.0},{"date":"2023-05-16","close":2466.0},{"date":"2023-05-17","close":2494.0},{"date":"2023-05-18","close":2526.0},{"date":"2023-05-19","close":2520.0},{"date":"2023-05-22","close":2528.0},{"date":"2023-05-23","close":2538.0},{"date":"2023-05-24","close":2468.0},{"date":"2023-05-25","close":2528.0},{"date":"2023-05-26","close":3286.0},{"date":"2023-05-30","close":3120.0},{"date":"2023-05-31","close":3038.0},{"date":"2023-06-01","close":3038.0},{"date":"2023-06-02","close":3058.0},{"date":"2023-06-05","close":3038.0},{"date":"2023-06-07","close":2968.0},{"date":"2023-06-08","close":3156.0},{"date":"2023-06-09","close":3118.0},{"date":"2023-06-12","close":3060.0},{"date":"2023-06-13","close":2980.0},{"date":"2023-06-14","close":3018.0},{"date":"2023-06-15","close":2994.0},{"date":"2023-06-16","close":3064.0},{"date":"2023-06-19","close":3064.0},{"date":"2023-06-20","close":3234.0},{"date":"2023-06-21","close":3086.0},{"date":"2023-06-22","close":3012.0},{"date":"2023-06-23","close":3600.0},{"date":"2023-06-26","close":3792.0},{"date":"2023-06-27","close":3534.0},{"date":"2023-06-28","close":3462.0},{"date":"2023-06-29","close":3286.0},{"date":"2023-06-30","close":3110.0},{"date":"2023-07-03","close":3098.0},{"date":"2023-07-04","close":3040.0},{"date":"2023-07-05","close":2982.0},{"date":"2023-07-06","close":2862.0},{"date":"2023-07-07","close":2864.0},{"date":"2023-07-10","close":2872.0},{"date":"2023-07-11","close":2820.0},{"date":"2023-07-12","close":2794.0},{"date":"2023-07-13","close":2838.0},{"date":"2023-07-14","close":2804.0},{"date":"2023-07-17","close":2714.0},{"date":"2023-07-18","close":2670.0},{"date":"2023-07-19","close":2728.0},{"date":"2023-07-20","close":2806.0},{"date":"2023-07-21","close":2858.0},{"date":"2023-07-24","close":2732.0},{"date":"2023-07-25","close":2602.0},{"date":"2023-07-26","close":2440.0},{"date":"2023-07-27","close":2520.0},{"date":"2023-07-28","close":2610.0},{"date":"2023-07-31","close":2670.0},{"date":"2023-08-01","close":2766.0},{"date":"2023-08-02","close":2688.0},{"date":"2023-08-03","close":2584.0},{"date":"2023-08-04","close":2610.0},{"date":"2023-08-07","close":2574.0},{"date":"2023-08-08","close":2506.0},{"date":"2023-08-09","close":2692.0},{"date":"2023-08-10","close":2628.0},{"date":"2023-08-11","close":2660.0},{"date":"2023-08-14","close":2580.0},{"date":"2023-08-16","close":2436.0},{"date":"2023-08-17","close":2384.0},{"date":"2023-08-18","close":2330.0},{"date":"2023-08-21","close":2402.0},{"date":"2023-08-22","close":2356.0},{"date":"2023-08-23","close":2302.0},{"date":"2023-08-24","close":2322.0},{"date":"2023-08-25","close":2378.0},{"date":"2023-08-28","close":2458.0},{"date":"2023-08-29","close":2548.0},{"date":"2023-08-30","close":2530.0},{"date":"2023-08-31","close":2604.0},{"date":"2023-09-01","close":2500.0},{"date":"2023-09-04","close":2472.0},{"date":"2023-09-05","close":2712.0},{"date":"2023-09-06","close":2990.0},{"date":"2023-09-07","close":3254.0},{"date":"2023-09-08","close":3016.0},{"date":"2023-09-11","close":2832.0},{"date":"2023-09-12","close":2744.0},{"date":"2023-09-13","close":2730.0},{"date":"2023-09-14","close":2750.0},{"date":"2023-09-15","close":2858.0},{"date":"2023-09-18","close":2804.0},{"date":"2023-09-19","close":2690.0},{"date":"2023-09-20","close":2864.0},{"date":"2023-09-21","close":2776.0},{"date":"2023-09-22","close":2672.0},{"date":"2023-09-25","close":2544.0},{"date":"2023-09-26","close":2760.0},{"date":"2023-09-27","close":2702.0},{"date":"2023-10-04","close":2670.0},{"date":"2023-10-05","close":2622.0},{"date":"2023-10-06","close":2656.0},{"date":"2023-10-10","close":2582.0},{"date":"2023-10-11","close":2598.0},{"date":"2023-10-12","close":2600.0},{"date":"2023-10-13","close":2594.0},{"date":"2023-10-16","close":2630.0},{"date":"2023-10-17","close":2734.0},{"date":"2023-10-18","close":2630.0},{"date":"2023-10-19","close":2600.0},{"date":"2023-10-20","close":2570.0},{"date":"2023-10-23","close":2482.0},{"date":"2023-10-24","close":2464.0},{"date":"2023-10-25","close":2470.0},{"date":"2023-10-26","close":2398.0},{"date":"2023-10-27","close":2334.0},{"date":"2023-10-30","close":2378.0},{"date":"2023-10-31","close":2330.0},{"date":"2023-11-01","close":2402.0},{"date":"2023-11-02","close":2478.0},{"date":"2023-11-03","close":2532.0},{"date":"2023-11-06","close":2602.0},{"date":"2023-11-07","close":2508.0},{"date":"2023-11-08","close":2520.0},{"date":"2023-11-09","close":2560.0},{"date":"2023-11-10","close":2488.0},{"date":"2023-11-13","close":2404.0},{"date":"2023-11-14","close":2498.0},{"date":"2023-11-15","close":2520.0},{"date":"2023-11-16","close":2538.0},{"date":"2023-11-17","close":2470.0},{"date":"2023-11-20","close":2492.0},{"date":"2023-11-21","close":2490.0},{"date":"2023-11-22","close":2440.0},{"date":"2023-11-23","close":2500.0},{"date":"2023-11-24","close":2540.0},{"date":"2023-11-27","close":2566.0},{"date":"2023-11-28","close":2480.0},{"date":"2023-11-29","close":2458.0},{"date":"2023-11-30","close":2498.0},{"date":"2023-12-01","close":2492.0},{"date":"2023-12-04","close":2486.0},{"date":"2023-12-05","close":2390.0},{"date":"2023-12-06","close":2640.0},{"date":"2023-12-07","close":2552.0},{"date":"2023-12-08","close":2552.0},{"date":"2023-12-11","close":2586.0},{"date":"2023-12-12","close":2594.0},{"date":"2023-12-13","close":2568.0},{"date":"2023-12-14","close":2564.0},{"date":"2023-12-15","close":2588.0},{"date":"2023-12-18","close":2608.0},{"date":"2023-12-19","close":2584.0},{"date":"2023-12-20","close":2580.0},{"date":"2023-12-21","close":2560.0},{"date":"2023-12-22","close":2496.0},{"date":"2023-12-26","close":2494.0},{"date":"2023-12-27","close":2440.0},{"date":"2023-12-28","close":2486.0},{"date":"2024-01-02","close":2474.0},{"date":"2024-01-03","close":2468.0},{"date":"2024-01-04","close":2444.0},{"date":"2024-01-05","close":2454.0},{"date":"2024-01-08","close":2486.0},{"date":"2024-01-09","close":2456.0},{"date":"2024-01-10","close":2414.0},{"date":"2024-01-11","close":2430.0},{"date":"2024-01-12","close":2452.0},{"date":"2024-01-15","close":2464.0},{"date":"2024-01-16","close":2448.0},{"date":"2024-01-17","close":2400.0},{"date":"2024-01-18","close":2394.0},{"date":"2024-01-19","close":2424.0},{"date":"2024-01-22","close":2416.0},{"date":"2024-01-23","close":2410.0},{"date":"2024-01-24","close":2394.0},{"date":"2024-01-25","close":2366.0},{"date":"2024-01-26","close":2378.0},{"date":"2024-01-29","close":2376.0},{"date":"2024-01-30","close":2432.0},{"date":"2024-01-31","close":2512.0},{"date":"2024-02-01","close":2402.0},{"date":"2024-02-02","close":2448.0},{"date":"2024-02-05","close":2404.0},{"date":"2024-02-06","close":2340.0},{"date":"2024-02-07","close":2346.0},{"date":"2024-02-08","close":2338.0},{"date":"2024-02-13","close":2340.0},{"date":"2024-02-14","close":2346.0},{"date":"2024-02-15","close":2334.0},{"date":"2024-02-16","close":2372.0},{"date":"2024-02-19","close":2380.0},{"date":"2024-02-20","close":2346.0},{"date":"2024-02-21","close":2722.0},{"date":"2024-02-22","close":2440.0},{"date":"2024-02-23","close":2480.0},{"date":"2024-02-26","close":2500.0},{"date":"2024-02-27","close":2450.0},{"date":"2024-02-28","close":2404.0},{"date":"2024-02-29","close":2360.0},{"date":"2024-03-04","close":2412.0},{"date":"2024-03-05","close":2386.0},{"date":"2024-03-06","close":2456.0},{"date":"2024-03-07","close":2412.0},{"date":"2024-03-08","close":2460.0},{"date":"2024-03-11","close":2438.0},{"date":"2024-03-12","close":2420.0},{"date":"2024-03-13","close":2360.0},{"date":"2024-03-14","close":2404.0},{"date":"2024-03-15","close":2370.0},{"date":"2024-03-18","close":2430.0},{"date":"2024-03-19","close":2450.0},{"date":"2024-03-20","close":2500.0},{"date":"2024-03-21","close":2490.0},{"date":"2024-03-22","close":2538.0},{"date":"2024-03-25","close":2546.0},{"date":"2024-03-26","close":2608.0},{"date":"2024-03-27","close":2574.0},{"date":"2024-03-28","close":2540.0},{"date":"2024-03-29","close":2528.0},{"date":"2024-04-01","close":2540.0},{"date":"2024-04-02","close":2516.0},{"date":"2024-04-03","close":2450.0},{"date":"2024-04-04","close":2472.0},{"date":"2024-04-05","close":2412.0},{"date":"2024-04-08","close":2420.0},{"date":"2024-04-09","close":2490.0},{"date":"2024-04-11","close":2452.0},{"date":"2024-04-12","close":2436.0},{"date":"2024-04-15","close":2394.0},{"date":"2024-04-16","close":2348.0},{"date":"2024-04-17","close":2366.0},{"date":"2024-04-18","close":2400.0},{"date":"2024-04-19","close":2378.0},{"date":"2024-04-22","close":2354.0},{"date":"2024-04-23","close":2344.0},{"date":"2024-04-24","close":2352.0},{"date":"2024-04-25","close":2358.0},{"date":"2024-04-26","close":2360.0},{"date":"2024-04-29","close":2368.0},{"date":"2024-04-30","close":2368.0},{"date":"2024-05-02","close":2366.0},{"date":"2024-05-03","close":2346.0},{"date":"2024-05-07","close":2338.0},{"date":"2024-05-08","close":2330.0},{"date":"2024-05-09","close":2344.0},{"date":"2024-05-10","close":2352.0},{"date":"2024-05-13","close":2360.0},{"date":"2024-05-14","close":2372.0},{"date":"2024-05-16","close":2372.0},{"date":"2024-05-17","close":2312.0},{"date":"2024-05-20","close":2340.0},{"date":"2024-05-21","close":2300.0},{"date":"2024-05-22","close":2272.0},{"date":"2024-05-23","close":2276.0},{"date":"2024-05-24","close":2262.0},{"date":"2024-05-27","close":2228.0},{"date":"2024-05-28","close":2246.0},{"date":"2024-05-29","close":2224.0},{"date":"2024-05-30","close":2212.0},{"date":"2024-05-31","close":2202.0},{"date":"2024-06-03","close":2194.0},{"date":"2024-06-04","close":2198.0},{"date":"2024-06-05","close":2200.0},{"date":"2024-06-07","close":2176.0},{"date":"2024-06-10","close":2182.0},{"date":"2024-06-11","close":2180.0},{"date":"2024-06-12","close":2182.0},{"date":"2024-06-13","close":2152.0},{"date":"2024-06-14","close":2108.0},{"date":"2024-06-17","close":2030.0},{"date":"2024-06-18","close":1938.0},{"date":"2024-06-19","close":1944.0},{"date":"2024-06-20","close":1952.0},{"date":"2024-06-21","close":1916.0},{"date":"2024-06-24","close":1856.0},{"date":"2024-06-25","close":1818.0},{"date":"2024-06-26","close":1812.0},{"date":"2024-06-27","close":1768.0},{"date":"2024-06-28","close":1832.0},{"date":"2024-07-01","close":1806.0},{"date":"2024-07-02","close":1848.0},{"date":"2024-07-03","close":1824.0},{"date":"2024-07-04","close":1822.0},{"date":"2024-07-05","close":1840.0},{"date":"2024-07-08","close":1864.0},{"date":"2024-07-09","close":1842.0},{"date":"2024-07-10","close":1854.0},{"date":"2024-07-11","close":1836.0},{"date":"2024-07-12","close":1804.0},{"date":"2024-07-15","close":1812.0},{"date":"2024-07-16","close":1814.0},{"date":"2024-07-17","close":1820.0},{"date":"2024-07-18","close":1800.0},{"date":"2024-07-19","close":1844.0},{"date":"2024-07-22","close":1848.0},{"date":"2024-07-23","close":1934.0},{"date":"2024-07-24","close":1976.0},{"date":"2024-07-25","close":1936.0},{"date":"2024-07-26","close":1912.0},{"date":"2024-07-29","close":1946.0},{"date":"2024-07-30","close":1968.0},{"date":"2024-07-31","close":1968.0},{"date":"2024-08-01","close":1986.0},{"date":"2024-08-02","close":1960.0},{"date":"2024-08-05","close":1800.0},{"date":"2024-08-06","close":1854.0},{"date":"2024-08-07","close":1870.0},{"date":"2024-08-08","close":1900.0},{"date":"2024-08-09","close":1950.0},{"date":"2024-08-12","close":1970.0},{"date":"2024-08-13","close":1930.0},{"date":"2024-08-14","close":1940.0},{"date":"2024-08-16","close":1994.0},{"date":"2024-08-19","close":1978.0},{"date":"2024-08-20","close":1990.0},{"date":"2024-08-21","close":1988.0},{"date":"2024-08-22","close":1990.0},{"date":"2024-08-23","close":1988.0},{"date":"2024-08-26","close":2018.0},{"date":"2024-08-27","close":2022.0},{"date":"2024-08-28","close":2022.0},{"date":"2024-08-29","close":1996.0},{"date":"2024-08-30","close":1988.0},{"date":"2024-09-02","close":1982.0},{"date":"2024-09-03","close":2014.0},{"date":"2024-09-04","close":1984.0},{"date":"2024-09-05","close":1900.0},{"date":"2024-09-06","close":1868.0},{"date":"2024-09-09","close":1844.0},{"date":"2024-09-10","close":1844.0},{"date":"2024-09-11","close":1834.0},{"date":"2024-09-12","close":1858.0},{"date":"2024-09-13","close":1854.0},{"date":"2024-09-19","close":1860.0},{"date":"2024-09-20","close":1860.0},{"date":"2024-09-23","close":1824.0},{"date":"2024-09-24","close":1826.0},{"date":"2024-09-25","close":1804.0},{"date":"2024-09-26","close":1820.0},{"date":"2024-09-27","close":1830.0},{"date":"2024-09-30","close":1826.0},{"date":"2024-10-02","close":1820.0},{"date":"2024-10-04","close":1838.0},{"date":"2024-10-07","close":1846.0},{"date":"2024-10-08","close":1850.0},{"date":"2024-10-10","close":1866.0},{"date":"2024-10-11","close":1866.0},{"date":"2024-10-14","close":1846.0},{"date":"2024-10-15","close":1852.0},{"date":"2024-10-16","close":1908.0},{"date":"2024-10-17","close":1866.0},{"date":"2024-10-18","close":1834.0},{"date":"2024-10-21","close":1872.0},{"date":"2024-10-22","close":1868.0},{"date":"2024-10-23","close":1900.0},{"date":"2024-10-24","close":1908.0},{"date":"2024-10-25","close":1884.0},{"date":"2024-10-28","close":1858.0},{"date":"2024-10-29","close":1866.0},{"date":"2024-10-30","close":1852.0},{"date":"2024-10-31","close":1886.0},{"date":"2024-11-01","close":1850.0},{"date":"2024-11-04","close":1864.0},{"date":"2024-11-05","close":1870.0},{"date":"2024-11-06","close":1868.0},{"date":"2024-11-07","close":1852.0},{"date":"2024-11-08","close":1844.0},{"date":"2024-11-11","close":1806.0},{"date":"2024-11-12","close":1752.0},{"date":"2024-11-13","close":1744.0},{"date":"2024-11-14","close":1798.0},{"date":"2024-11-15","close":1826.0},{"date":"2024-11-18","close":1832.0},{"date":"2024-11-19","close":1850.0},{"date":"2024-11-20","close":1838.0},{"date":"2024-11-21","close":1760.0},{"date":"2024-11-22","close":1776.0},{"date":"2024-11-25","close":1714.0},{"date":"2024-11-26","close":1758.0},{"date":"2024-11-27","close":1804.0},{"date":"2024-11-28","close":1762.0},{"date":"2024-11-29","close":1764.0},{"date":"2024-12-02","close":1660.0},{"date":"2024-12-03","close":1648.0},{"date":"2024-12-04","close":1562.0},{"date":"2024-12-05","close":1510.0},{"date":"2024-12-06","close":1408.0},{"date":"2024-12-09","close":1408.0},{"date":"2024-12-10","close":1580.0},{"date":"2024-12-11","close":1672.0},{"date":"2024-12-12","close":1692.0},{"date":"2024-12-13","close":1728.0},{"date":"2024-12-16","close":1778.0},{"date":"2024-12-17","close":1764.0},{"date":"2024-12-18","close":1768.0},{"date":"2024-12-19","close":1764.0},{"date":"2024-12-20","close":1658.0},{"date":"2024-12-23","close":1774.0},{"date":"2024-12-24","close":1784.0},{"date":"2024-12-26","close":1792.0},{"date":"2024-12-27","close":1780.0},{"date":"2024-12-30","close":1768.0},{"date":"2025-01-02","close":1766.0},{"date":"2025-01-03","close":1782.0},{"date":"2025-01-06","close":1780.0},{"date":"2025-01-07","close":1756.0},{"date":"2025-01-08","close":1738.0},{"date":"2025-01-09","close":1716.0},{"date":"2025-01-10","close":1712.0},{"date":"2025-01-13","close":1680.0},{"date":"2025-01-14","close":1818.0},{"date":"2025-01-15","close":1704.0},{"date":"2025-01-16","close":1716.0},{"date":"2025-01-17","close":1724.0},{"date":"2025-01-20","close":1702.0},{"date":"2025-01-21","close":1704.0},{"date":"2025-01-22","close":1680.0},{"date":"2025-01-23","close":1678.0},{"date":"2025-01-24","close":1662.0},{"date":"2025-01-31","close":1626.0},{"date":"2025-02-03","close":1604.0},{"date":"2025-02-04","close":1602.0},{"date":"2025-02-05","close":1638.0},{"date":"2025-02-06","close":1692.0},{"date":"2025-02-07","close":1676.0},{"date":"2025-02-10","close":1660.0},{"date":"2025-02-11","close":1626.0},{"date":"2025-02-12","close":1622.0},{"date":"2025-02-13","close":1604.0},{"date":"2025-02-14","close":1600.0},{"date":"2025-02-17","close":1568.0},{"date":"2025-02-18","close":1578.0},{"date":"2025-02-19","close":1582.0},{"date":"2025-02-20","close":1582.0},{"date":"2025-02-21","close":1570.0},{"date":"2025-02-24","close":1550.0},{"date":"2025-02-25","close":1588.0},{"date":"2025-02-26","close":1606.0},{"date":"2025-02-27","close":1572.0},{"date":"2025-02-28","close":1598.0},{"date":"2025-03-04","close":1564.0},{"date":"2025-03-05","close":1556.0},{"date":"2025-03-06","close":1576.0},{"date":"2025-03-07","close":1592.0},{"date":"2025-03-10","close":1586.0},{"date":"2025-03-11","close":1576.0},{"date":"2025-03-12","close":1560.0},{"date":"2025-03-13","close":1554.0},{"date":"2025-03-14","close":1574.0},{"date":"2025-03-17","close":1584.0},{"date":"2025-03-18","close":1586.0},{"date":"2025-03-19","close":1598.0},{"date":"2025-03-20","close":1572.0},{"date":"2025-03-21","close":1590.0},{"date":"2025-03-24","close":1590.0},{"date":"2025-03-25","close":1620.0},{"date":"2025-03-26","close":1604.0},{"date":"2025-03-27","close":1614.0},{"date":"2025-03-28","close":1604.0},{"date":"2025-03-31","close":1610.0},{"date":"2025-04-01","close":1600.0},{"date":"2025-04-02","close":1620.0},{"date":"2025-04-03","close":1640.0},{"date":"2025-04-04","close":1640.0},{"date":"2025-04-07","close":1644.0},{"date":"2025-04-08","close":1642.0},{"date":"2025-04-09","close":1720.0},{"date":"2025-04-10","close":1812.0},{"date":"2025-04-11","close":1762.0},{"date":"2025-04-14","close":1814.0},{"date":"2025-04-15","close":1820.0},{"date":"2025-04-16","close":1830.0},{"date":"2025-04-17","close":1840.0},{"date":"2025-04-18","close":1840.0},{"date":"2025-04-21","close":1842.0},{"date":"2025-04-22","close":1860.0},{"date":"2025-04-23","close":1858.0},{"date":"2025-04-24","close":1850.0},{"date":"2025-04-25","close":1832.0},{"date":"2025-04-28","close":1812.0},{"date":"2025-04-29","close":1800.0},{"date":"2025-04-30","close":1826.0},{"date":"2025-05-02","close":1804.0},{"date":"2025-05-07","close":1808.0},{"date":"2025-05-08","close":1800.0},{"date":"2025-05-09","close":1776.0},{"date":"2025-05-12","close":1760.0},{"date":"2025-05-13","close":1778.0},{"date":"2025-05-14","close":1740.0},{"date":"2025-05-15","close":1780.0},{"date":"2025-05-16","close":1704.0},{"date":"2025-05-19","close":1724.0},{"date":"2025-05-20","close":1724.0},{"date":"2025-05-21","close":1740.0},{"date":"2025-05-22","close":1726.0},{"date":"2025-05-23","close":1700.0},{"date":"2025-05-26","close":1700.0},{"date":"2025-05-27","close":1710.0},{"date":"2025-05-28","close":1738.0},{"date":"2025-05-29","close":1738.0},{"date":"2025-05-30","close":1742.0},{"date":"2025-06-02","close":1774.0},{"date":"2025-06-04","close":1774.0},{"date":"2025-06-05","close":1774.0},{"date":"2025-06-09","close":1756.0},{"date":"2025-06-10","close":1758.0},{"date":"2025-06-11","close":1776.0},{"date":"2025-06-12","close":1776.0},{"date":"2025-06-13","close":1780.0},{"date":"2025-06-16","close":1790.0},{"date":"2025-06-17","close":1814.0},{"date":"2025-06-18","close":2358.0},{"date":"2025-06-19","close":2250.0},{"date":"2025-06-20","close":2294.0},{"date":"2025-06-23","close":2800.0},{"date":"2025-06-24","close":2840.0},{"date":"2025-06-25","close":3070.0},{"date":"2025-06-26","close":3030.0},{"date":"2025-06-27","close":3182.0},{"date":"2025-06-30","close":3400.0},{"date":"2025-07-01","close":3200.0},{"date":"2025-07-02","close":3380.0},{"date":"2025-07-03","close":3272.0},{"date":"2025-07-04","close":3108.0},{"date":"2025-07-07","close":3040.0},{"date":"2025-07-08","close":2880.0},{"date":"2025-07-09","close":2920.0},{"date":"2025-07-10","close":2760.0},{"date":"2025-07-11","close":2772.0},{"date":"2025-07-14","close":2582.0},{"date":"2025-07-15","close":2548.0},{"date":"2025-07-16","close":2794.0},{"date":"2025-07-17","close":2782.0},{"date":"2025-07-18","close":2838.0},{"date":"2025-07-21","close":2766.0},{"date":"2025-07-22","close":2708.0},{"date":"2025-07-23","close":2630.0},{"date":"2025-07-24","close":2614.0},{"date":"2025-07-25","close":2694.0},{"date":"2025-07-28","close":2836.0},{"date":"2025-07-29","close":2952.0},{"date":"2025-07-30","close":2898.0},{"date":"2025-07-31","close":2824.0},{"date":"2025-08-01","close":2490.0},{"date":"2025-08-04","close":2552.0},{"date":"2025-08-05","close":2864.0},{"date":"2025-08-06","close":2786.0},{"date":"2025-08-07","close":2964.0},{"date":"2025-08-08","close":3220.0},{"date":"2025-08-11","close":3340.0},{"date":"2025-08-12","close":3146.0},{"date":"2025-08-13","close":3032.0},{"date":"2025-08-14","close":2926.0},{"date":"2025-08-18","close":2778.0},{"date":"2025-08-19","close":2654.0},{"date":"2025-08-20","close":2650.0},{"date":"2025-08-21","close":2516.0},{"date":"2025-08-22","close":2450.0},{"date":"2025-08-25","close":2616.0},{"date":"2025-08-26","close":2426.0},{"date":"2025-08-27","close":2430.0},{"date":"2025-08-28","close":2458.0},{"date":"2025-08-29","close":2402.0},{"date":"2025-09-01","close":2400.0},{"date":"2025-09-02","close":2386.0},{"date":"2025-09-03","close":2414.0},{"date":"2025-09-04","close":2284.0},{"date":"2025-09-05","close":2356.0},{"date":"2025-09-08","close":2458.0},{"date":"2025-09-09","close":2448.0},{"date":"2025-09-10","close":2520.0},{"date":"2025-09-11","close":2472.0},{"date":"2025-09-12","close":2418.0},{"date":"2025-09-15","close":2328.0},{"date":"2025-09-16","close":2328.0},{"date":"2025-09-17","close":2290.0},{"date":"2025-09-18","close":2288.0},{"date":"2025-09-19","close":2252.0},{"date":"2025-09-22","close":2182.0},{"date":"2025-09-23","close":2170.0},{"date":"2025-09-24","close":1876.0},{"date":"2025-09-25","close":1920.0},{"date":"2025-09-26","close":1824.0},{"date":"2025-09-29","close":1854.0},{"date":"2025-09-30","close":1894.0},{"date":"2025-10-01","close":1866.0},{"date":"2025-10-02","close":1930.0},{"date":"2025-10-10","close":1880.0},{"date":"2025-10-13","close":1890.0},{"date":"2025-10-14","close":1830.0},{"date":"2025-10-15","close":1824.0},{"date":"2025-10-16","close":1830.0},{"date":"2025-10-17","close":1814.0},{"date":"2025-10-20","close":1792.0},{"date":"2025-10-21","close":1770.0},{"date":"2025-10-22","close":1796.0},{"date":"2025-10-23","close":1786.0},{"date":"2025-10-24","close":1750.0},{"date":"2025-10-27","close":1690.0},{"date":"2025-10-28","close":1654.0},{"date":"2025-10-29","close":1656.0},{"date":"2025-10-30","close":1626.0},{"date":"2025-10-31","close":1648.0},{"date":"2025-11-03","close":1600.0},{"date":"2025-11-04","close":1572.0},{"date":"2025-11-05","close":1552.0},{"date":"2025-11-06","close":1648.0},{"date":"2025-11-07","close":1604.0},{"date":"2025-11-10","close":1614.0},{"date":"2025-11-11","close":1586.0},{"date":"2025-11-12","close":1592.0},{"date":"2025-11-13","close":1588.0},{"date":"2025-11-14","close":1550.0},{"date":"2025-11-17","close":1592.0},{"date":"2025-11-18","close":1598.0},{"date":"2025-11-19","close":1578.0},{"date":"2025-11-20","close":1598.0},{"date":"2025-11-21","close":1544.0},{"date":"2025-11-24","close":1532.0},{"date":"2025-11-25","close":1510.0},{"date":"2025-11-26","close":1560.0},{"date":"2025-11-27","close":1578.0},{"date":"2025-11-28","close":1622.0},{"date":"2025-12-01","close":1634.0},{"date":"2025-12-02","close":1674.0},{"date":"2025-12-03","close":1648.0},{"date":"2025-12-04","close":1670.0},{"date":"2025-12-05","close":1674.0},{"date":"2025-12-08","close":1680.0},{"date":"2025-12-09","close":1676.0},{"date":"2025-12-10","close":1656.0},{"date":"2025-12-11","close":1642.0},{"date":"2025-12-12","close":1722.0},{"date":"2025-12-15","close":1732.0},{"date":"2025-12-16","close":1740.0},{"date":"2025-12-17","close":1756.0},{"date":"2025-12-18","close":1730.0},{"date":"2025-12-19","close":1706.0},{"date":"2025-12-22","close":1622.0},{"date":"2025-12-23","close":1522.0},{"date":"2025-12-24","close":1496.0},{"date":"2025-12-26","close":1526.0},{"date":"2025-12-29","close":1436.0},{"date":"2025-12-30","close":1448.0},{"date":"2026-01-02","close":1590.0},{"date":"2026-01-05","close":1570.0},{"date":"2026-01-06","close":1448.0},{"date":"2026-01-07","close":1422.0},{"date":"2026-01-08","close":1414.0},{"date":"2026-01-09","close":1400.0},{"date":"2026-01-12","close":1420.0},{"date":"2026-01-13","close":1390.0},{"date":"2026-01-14","close":1400.0},{"date":"2026-01-15","close":1366.0},{"date":"2026-01-16","close":1384.0},{"date":"2026-01-19","close":1358.0},{"date":"2026-01-20","close":1392.0},{"date":"2026-01-21","close":1352.0},{"date":"2026-01-22","close":1408.0},{"date":"2026-01-23","close":1378.0},{"date":"2026-01-26","close":1362.0},{"date":"2026-01-27","close":1328.0},{"date":"2026-01-28","close":1726.0},{"date":"2026-01-29","close":2242.0},{"date":"2026-01-30","close":1900.0},{"date":"2026-02-02","close":2324.0},{"date":"2026-02-03","close":2380.0},{"date":"2026-02-04","close":2152.0},{"date":"2026-02-05","close":2188.0},{"date":"2026-02-06","close":2034.0},{"date":"2026-02-09","close":1894.0},{"date":"2026-02-10","close":1784.0},{"date":"2026-02-11","close":1790.0},{"date":"2026-02-12","close":1656.0},{"date":"2026-02-13","close":1530.0},{"date":"2026-02-19","close":1442.0},{"date":"2026-02-20","close":1404.0},{"date":"2026-02-23","close":1574.0},{"date":"2026-02-24","close":2046.0},{"date":"2026-02-25","close":1802.0},{"date":"2026-02-26","close":1728.0},{"date":"2026-02-27","close":1642.0},{"date":"2026-03-03","close":1638.0},{"date":"2026-03-04","close":1360.0},{"date":"2026-03-05","close":1602.0},{"date":"2026-03-06","close":1704.0},{"date":"2026-03-09","close":1604.0},{"date":"2026-03-10","close":1720.0},{"date":"2026-03-11","close":1632.0},{"date":"2026-03-12","close":1596.0},{"date":"2026-03-13","close":1712.0},{"date":"2026-03-16","close":1996.0},{"date":"2026-03-17","close":2138.0},{"date":"2026-03-18","close":2380.0},{"date":"2026-03-19","close":2288.0},{"date":"2026-03-20","close":2612.0},{"date":"2026-03-23","close":2542.0},{"date":"2026-03-24","close":3304.0},{"date":"2026-03-25","close":2858.0},{"date":"2026-03-26","close":2676.0},{"date":"2026-03-27","close":2592.0},{"date":"2026-03-30","close":2330.0},{"date":"2026-03-31","close":2154.0},{"date":"2026-04-01","close":2318.0},{"date":"2026-04-02","close":2138.0},{"date":"2026-04-03","close":2082.0},{"date":"2026-04-06","close":2060.0},{"date":"2026-04-07","close":2168.0},{"date":"2026-04-08","close":2376.0},{"date":"2026-04-09","close":2276.0},{"date":"2026-04-10","close":2298.0},{"date":"2026-04-13","close":2284.0},{"date":"2026-04-14","close":2242.0},{"date":"2026-04-15","close":2290.0},{"date":"2026-04-16","close":2226.0},{"date":"2026-04-17","close":2228.0},{"date":"2026-04-20","close":2094.0},{"date":"2026-04-21","close":2064.0},{"date":"2026-04-22","close":2002.0},{"date":"2026-04-23","close":2020.0},{"date":"2026-04-24","close":2022.0},{"date":"2026-04-27","close":2078.0},{"date":"2026-04-28","close":2246.0},{"date":"2026-04-29","close":2318.0},{"date":"2026-04-30","close":2292.0},{"date":"2026-05-04","close":2318.0},{"date":"2026-05-06","close":2364.0},{"date":"2026-05-07","close":2388.0},{"date":"2026-05-08","close":2408.0},{"date":"2026-05-11","close":2278.0},{"date":"2026-05-12","close":2038.0},{"date":"2026-05-13","close":1916.0},{"date":"2026-05-14","close":1832.0},{"date":"2026-05-15","close":1968.0},{"date":"2026-05-18","close":2092.0},{"date":"2026-05-19","close":2248.0},{"date":"2026-05-20","close":2226.0},{"date":"2026-05-21","close":2226.0},{"date":"2026-05-22","close":2154.0},{"date":"2026-05-26","close":2114.0},{"date":"2026-05-27","close":1974.0},{"date":"2026-05-28","close":1834.0},{"date":"2026-05-29","close":1704.0},{"date":"2026-06-01","close":1636.0},{"date":"2026-06-02","close":1720.0},{"date":"2026-06-04","close":1878.0},{"date":"2026-06-05","close":1878.0},{"date":"2026-06-08","close":1878.0},{"date":"2026-06-09","close":1878.0},{"date":"2026-06-10","close":1878.0},{"date":"2026-06-11","close":1878.0},{"date":"2026-06-12","close":1878.0},{"date":"2026-06-15","close":1878.0},{"date":"2026-06-16","close":1878.0},{"date":"2026-06-17","close":1878.0},{"date":"2026-06-18","close":1878.0},{"date":"2026-06-19","close":1878.0},{"date":"2026-06-22","close":1878.0},{"date":"2026-06-23","close":1878.0},{"date":"2026-06-24","close":1878.0},{"date":"2026-06-25","close":1950.0},{"date":"2026-06-26","close":1916.0},{"date":"2026-06-29","close":1921.0},{"date":"2026-06-30","close":1983.0},{"date":"2026-07-01","close":1806.0},{"date":"2026-07-02","close":1647.0},{"date":"2026-07-03","close":1689.0},{"date":"2026-07-06","close":1643.0},{"date":"2026-07-07","close":1578.0},{"date":"2026-07-08","close":1410.0},{"date":"2026-07-09","close":1309.0},{"date":"2026-07-10","close":1332.0},{"date":"2026-07-13","close":1330.0},{"date":"2026-07-14","close":1273.0},{"date":"2026-07-15","close":1375.0},{"date":"2026-07-16","close":1360.0},{"date":"2026-07-20","close":1358.0},{"date":"2026-07-21","close":1765.0},{"date":"2026-07-22","close":1564.0},{"date":"2026-07-23","close":1629.0},{"date":"2026-07-24","close":1580.0},{"date":"2026-07-27","close":1666.0},{"date":"2026-07-28","close":1795.0},{"date":"2026-07-29","close":1600.0},{"date":"2026-07-30","close":1583.0},{"date":"2026-07-31","close":1709.0},{"date":"2026-08-03","close":1651.0},{"date":"2026-08-04","close":1620.0},{"date":"2026-08-05","close":1593.0},{"date":"2026-08-06","close":1515.0},{"date":"2026-08-07","close":1420.0},{"date":"2026-08-10","close":1525.0},{"date":"2026-08-11","close":1892.0},{"date":"2026-08-12","close":1803.0},{"date":"2026-08-13","close":1865.0},{"date":"2026-08-14","close":1780.0},{"date":"2026-08-18","close":1937.0},{"date":"2026-08-19","close":2070.0},{"date":"2026-08-20","close":2035.0},{"date":"2026-08-21","close":1976.0},{"date":"2026-08-24","close":2080.0},{"date":"2026-08-25","close":2050.0},{"date":"2026-08-26","close":2185.0},{"date":"2026-08-27","close":2145.0},{"date":"2026-08-28","close":1979.0},{"date":"2026-08-31","close":1797.0},{"date":"2026-09-01","close":1771.0},{"date":"2026-09-02","close":1691.0},{"date":"2026-09-03","close":1693.0},{"date":"2026-09-04","close":1777.0},{"date":"2026-09-07","close":1705.0},{"date":"2026-09-08","close":1602.0},{"date":"2026-09-09","close":1631.0},{"date":"2026-09-10","close":1614.0},{"date":"2026-09-11","close":1497.0},{"date":"2026-09-14","close":1537.0},{"date":"2026-09-15","close":1539.0},{"date":"2026-09-16","close":1511.0},{"date":"2026-09-17","close":1527.0},{"date":"2026-09-18","close":1543.0},{"date":"2026-09-21","close":1606.0},{"date":"2026-09-22","close":1507.0},{"date":"2026-09-23","close":1428.0},{"date":"2026-09-28","close":1409.0},{"date":"2026-09-29","close":1316.0},{"date":"2026-09-30","close":1314.0},{"date":"2026-10-01","close":1304.0},{"date":"2026-10-02","close":1291.0},{"date":"2026-10-06","close":1280.0},{"date":"2026-10-07","close":1299.0},{"date":"2026-10-08","close":1241.0},{"date":"2026-10-12","close":1213.0},{"date":"2026-10-13","close":1195.0},{"date":"2026-10-14","close":1162.0},{"date":"2026-10-15","close":1051.0},{"date":"2026-10-16","close":1241.0},{"date":"2026-10-19","close":1298.0},{"date":"2026-10-20","close":1217.0},{"date":"2026-10-21","close":1210.0},{"date":"2026-10-22","close":1123.0},{"date":"2026-10-23","close":1138.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-33732.0,"foreign_net":40805.0,"institution_net":-7073.0},{"date":"2026-10-21","retail_net":31062.0,"foreign_net":-23916.0,"institution_net":-7146.0},{"date":"2026-10-20","retail_net":154007.0,"foreign_net":-148864.0,"institution_net":-5143.0},{"date":"2026-10-19","retail_net":-117299.0,"foreign_net":81795.0,"institution_net":35504.0},{"date":"2026-10-16","retail_net":159152.0,"foreign_net":-105483.0,"institution_net":-53669.0},{"date":"2026-10-15","retail_net":-74362.0,"foreign_net":56530.0,"institution_net":17832.0},{"date":"2026-10-14","retail_net":16210.0,"foreign_net":-41780.0,"institution_net":25570.0},{"date":"2026-10-13","retail_net":-97987.0,"foreign_net":91613.0,"institution_net":6374.0},{"date":"2026-10-12","retail_net":-72230.0,"foreign_net":66951.0,"institution_net":5279.0},{"date":"2026-10-08","retail_net":59883.0,"foreign_net":-50370.0,"institution_net":-9513.0},{"date":"2026-10-07","retail_net":-959.0,"foreign_net":7054.0,"institution_net":-6095.0},{"date":"2026-10-06","retail_net":3312.0,"foreign_net":-11162.0,"institution_net":7850.0},{"date":"2026-10-02","retail_net":16152.0,"foreign_net":-5455.0,"institution_net":-10697.0},{"date":"2026-10-01","retail_net":-41788.0,"foreign_net":2314.0,"institution_net":39474.0},{"date":"2026-09-30","retail_net":-13825.0,"foreign_net":15171.0,"institution_net":-1346.0},{"date":"2026-09-29","retail_net":41006.0,"foreign_net":-40022.0,"institution_net":-984.0},{"date":"2026-09-28","retail_net":4425.0,"foreign_net":-1581.0,"institution_net":-2844.0},{"date":"2026-09-23","retail_net":28230.0,"foreign_net":-25934.0,"institution_net":-2296.0},{"date":"2026-09-22","retail_net":130352.0,"foreign_net":-99876.0,"institution_net":-30476.0},{"date":"2026-09-21","retail_net":-40308.0,"foreign_net":-16633.0,"institution_net":56941.0},{"date":"2026-09-18","retail_net":15001.0,"foreign_net":-5641.0,"institution_net":-9360.0},{"date":"2026-09-17","retail_net":-74864.0,"foreign_net":92620.0,"institution_net":-17756.0},{"date":"2026-09-16","retail_net":-9889.0,"foreign_net":12706.0,"institution_net":-2817.0},{"date":"2026-09-15","retail_net":-36781.0,"foreign_net":10191.0,"institution_net":26590.0},{"date":"2026-09-14","retail_net":48806.0,"foreign_net":-35488.0,"institution_net":-13318.0},{"date":"2026-09-11","retail_net":59100.0,"foreign_net":-52651.0,"institution_net":-6449.0},{"date":"2026-09-10","retail_net":-60695.0,"foreign_net":50810.0,"institution_net":9885.0},{"date":"2026-09-09","retail_net":-35585.0,"foreign_net":24494.0,"institution_net":11091.0},{"date":"2026-09-08","retail_net":42979.0,"foreign_net":-18834.0,"institution_net":-24145.0},{"date":"2026-09-07","retail_net":61386.0,"foreign_net":-46834.0,"institution_net":-14552.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-33732.0,"foreign_net":40805.0,"institution_net":-7073.0},"d3":{"retail_net":151337.0,"foreign_net":-131975.0,"institution_net":-19362.0},"d7":{"retail_net":135038.0,"foreign_net":-140913.0,"institution_net":5875.0},"d14":{"retail_net":1421.0,"foreign_net":-39968.0,"institution_net":38547.0},"d30":{"retail_net":160759.0,"foreign_net":-177470.0,"institution_net":16711.0}},"analysis":"최근 5일 외국인 순매수 -15.57만, 기관 순매수 -3.75만. 30일 누적: 외국인 -17.75만, 기관 1.67만.","foreign_flow":-155663.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-37527.0},"insider_trades":[],"price_analysis":{"current":1165.0,"low_30d":1034.0,"support":1103.4,"high_30d":1728.0,"change_1d":3.7,"change_7d":-12.3,"change_30d":-29.0,"resistance":1658.6,"position_in_range":19.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.25,"per":null,"quarter":"2024-Q2"},{"pbr":4.41,"per":null,"quarter":"2024-Q3"},{"pbr":3.92,"per":null,"quarter":"2024-Q4"},{"pbr":3.8,"per":null,"quarter":"2025-Q1"},{"pbr":12.01,"per":null,"quarter":"2025-Q2"},{"pbr":5.97,"per":null,"quarter":"2025-Q3"},{"pbr":2.31,"per":null,"quarter":"2025-Q4"},{"pbr":3.36,"per":null,"quarter":"2026-Q1"},{"pbr":3.05,"per":null,"quarter":"2026-Q2"},{"pbr":0.91,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":4.79,"pbr_5y_low":2.31,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.91,"current_per":null,"pbr_5y_high":12.01,"per_5y_high":null,"pbr_5y_median":3.92,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 33% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +33.4%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"적자 (EPS -114, PBR 0.88x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -8.8%"},"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":-5.01,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-8.77,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-5.76,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.75,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":63.61,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-36.79,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-37.22,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.25,"per":null,"close":1832.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.41,"per":null,"close":1826.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.92,"per":null,"close":1768.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.8,"per":null,"close":1610.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":12.01,"per":null,"close":3400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.97,"per":null,"close":1894.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.31,"per":null,"close":1448.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.36,"per":null,"close":2154.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.05,"per":null,"close":1983.0,"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":"0.9배"},{"label":"ROE","value":"-8.8%"}],"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":-114.0,"pbr":null,"per":null,"roa":-0.05012686790719827,"roe":-0.08766068980269903,"revenue":4171842164.0,"market_cap":null,"net_income":-4835040013.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6361328187103485,"total_assets":96456056699.0,"total_equity":55156308077.0,"profit_margin":-1.1589700240155107,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-950024252.0,"operating_margin":-0.2277229613809522},{"eps":-137.2,"pbr":1.63,"per":null,"roa":-0.07452266433689242,"roe":-0.10770408078255382,"revenue":3126423676.0,"market_cap":96400000000.0,"net_income":-5848670212.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2568165355078382,"total_assets":78481764763.0,"total_equity":54303144036.0,"profit_margin":-1.8707222110993251,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3071041479.0,"operating_margin":-0.9822857671450157},{"eps":115.72,"pbr":null,"per":null,"roa":0.06341335277135945,"roe":0.09276467809638211,"revenue":4447302771.0,"market_cap":null,"net_income":4933003708.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4330915633987538,"total_assets":77791245730.0,"total_equity":53177608215.0,"profit_margin":1.1092124737193882,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-676483950.0,"operating_margin":-0.15211106255486379},{"eps":2.94,"pbr":null,"per":null,"roa":0.0018032305972019978,"roe":0.004652610263941471,"revenue":3367659015.0,"market_cap":null,"net_income":124967957.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5025618283981759,"total_assets":69302260728.0,"total_equity":26859751819.0,"profit_margin":0.03710825723250963,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-862315347.0,"operating_margin":-0.25605779657593986},{"eps":-353.74,"pbr":null,"per":null,"roa":-0.21389854726570864,"roe":-0.6286961624294792,"revenue":6204957195.0,"market_cap":null,"net_income":-15078343490.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.6126968255419206,"total_assets":70492968198.0,"total_equity":23983514440.0,"profit_margin":-2.4300479465273734,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":515039617.0,"operating_margin":0.08300453988869137},{"eps":-53.6,"pbr":null,"per":null,"roa":-0.03208506028694924,"roe":-0.06359907646018108,"revenue":4519356462.0,"market_cap":null,"net_income":-2284516048.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4518242856409586,"total_assets":71201862411.0,"total_equity":35920585253.0,"profit_margin":-0.5054958747354503,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1400939136.0,"operating_margin":-0.30998642124813214},{"eps":-7.06,"pbr":null,"per":null,"roa":-0.004157936941048332,"roe":-0.007864791492378844,"revenue":6466738752.0,"market_cap":null,"net_income":-300860742.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4659150496945883,"total_assets":72358178170.0,"total_equity":38254128198.0,"profit_margin":-0.04652433839343693,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":7397188.0,"operating_margin":0.0011438823004427442},{"eps":-66.7,"pbr":null,"per":null,"roa":-0.03952737187335416,"roe":-0.0809640098436412,"revenue":4746659927.0,"market_cap":null,"net_income":-2842859328.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5709320433058275,"total_assets":71921283740.0,"total_equity":35112630087.0,"profit_margin":-0.598917843646059,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-558375588.0,"operating_margin":-0.11763547348817686},{"eps":77.06,"pbr":null,"per":null,"roa":0.04614339643884319,"roe":0.08997303826281423,"revenue":5378261048.0,"market_cap":null,"net_income":3284933398.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.47432400942097225,"total_assets":71189675046.0,"total_equity":36510197515.0,"profit_margin":0.610779835467741,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-399637262.0,"operating_margin":-0.07430603654848848},{"eps":-37.74,"pbr":null,"per":null,"roa":-0.023329477863024525,"roe":-0.05479634221524831,"revenue":4520067939.0,"market_cap":null,"net_income":-1608512347.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.32663611497101436,"total_assets":68947635967.0,"total_equity":29354374434.0,"profit_margin":-0.3558602146488666,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1461576962.0,"operating_margin":-0.32335287471881513},{"eps":-75.52,"pbr":null,"per":null,"roa":-0.04489763902672797,"roe":-0.1023831563150132,"revenue":6473827214.0,"market_cap":null,"net_income":-3219553962.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4255933178200514,"total_assets":71708758674.0,"total_equity":31446129206.0,"profit_margin":-0.4973184880556499,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":290843376.0,"operating_margin":0.04492603314636442},{"eps":-3.4,"pbr":null,"per":null,"roa":-0.0023114482692453103,"roe":-0.011884513715449069,"revenue":6740190527.0,"market_cap":null,"net_income":-144657346.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.35783442194081466,"total_assets":62582990900.0,"total_equity":12171919648.0,"profit_margin":-0.021461907555955353,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-299675891.0,"operating_margin":-0.04446104153874462}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"네오펙트","phase":"above-fold","symbol_resolved":true}