{"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":"2026-10-23T09:54:27.574967+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-34.2,"direction":"higher_better","percentile":23},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":282.6,"direction":"higher_better","percentile":95}],"summary":"매출 -34.2%","percentile":59},"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":28.7,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-9.5,"direction":"higher_better","percentile":34}],"summary":"RSI 29","percentile":31},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -17원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -17, PBR 1.41x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.62,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":5.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-3.65,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.6%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.93,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.06,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 0.9x, 순차입금비율 2.1x","percentile":22}},"signals":[],"summary":"네온테크(306620)은 Technology 섹터 KR 시장 종목입니다, 시가총액 766.33억. 현재가 1,599원, 전일 대비 -1.4%, 30일 -9.5%. ROE -1.6%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 5.94만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 145% 성장"],"portfolio":null,"technical":{"macd":-67.90836248675669,"grade":"C","trend":"하락","atr_14":187.28571428571428,"rsi_14":28.741328047571855,"sma_20":1950.0,"sma_60":1817.7333333333333,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 28.7로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-67.91)가 시그널선(-14.21)을 하회합니다(데드크로스). SMA20 1950, SMA60 1818 — 혼조세입니다. 볼린저밴드 1559~2341 (현재 위치 5%).","bb_lower":1558.8340505616575,"bb_upper":2341.1659494383425,"macd_signal":-14.205229083154189},"change_pct":-2.53,"chart_data":[{"date":"2024-10-23","open":2260,"high":2445,"low":2205,"close":2250,"volume":4902196,"rsi_14":59.71,"sma_20":2132.5,"sma_60":2082.05,"sma_120":2434.82},{"date":"2024-10-24","open":2270,"high":2385,"low":2205,"close":2210,"volume":1825997,"rsi_14":59.71,"sma_20":2130.75,"sma_60":2081.72,"sma_120":2427.44},{"date":"2024-10-25","open":2220,"high":2250,"low":2135,"close":2170,"volume":478937,"rsi_14":60.14,"sma_20":2127.0,"sma_60":2079.97,"sma_120":2419.57},{"date":"2024-10-28","open":2230,"high":2425,"low":2200,"close":2370,"volume":2110439,"rsi_14":66.46,"sma_20":2140.5,"sma_60":2081.63,"sma_120":2412.48},{"date":"2024-10-29","open":2550,"high":2960,"low":2500,"close":2765,"volume":14021690,"rsi_14":77.69,"sma_20":2170.75,"sma_60":2089.38,"sma_120":2407.98},{"date":"2024-10-30","open":2765,"high":2825,"low":2575,"close":2600,"volume":2234305,"rsi_14":69.37,"sma_20":2196.0,"sma_60":2094.13,"sma_120":2401.4},{"date":"2024-10-31","open":2760,"high":3015,"low":2550,"close":2580,"volume":9223403,"rsi_14":71.48,"sma_20":2219.25,"sma_60":2099.05,"sma_120":2395.4},{"date":"2024-11-01","open":2575,"high":2830,"low":2485,"close":2685,"volume":4536684,"rsi_14":69.64,"sma_20":2249.75,"sma_60":2105.22,"sma_120":2390.36},{"date":"2024-11-04","open":2720,"high":2780,"low":2565,"close":2580,"volume":1326652,"rsi_14":64.18,"sma_20":2277.25,"sma_60":2109.55,"sma_120":2385.48},{"date":"2024-11-05","open":2580,"high":2635,"low":2445,"close":2450,"volume":966018,"rsi_14":60.99,"sma_20":2294.75,"sma_60":2113.38,"sma_120":2379.53},{"date":"2024-11-06","open":2450,"high":2495,"low":2380,"close":2380,"volume":1231845,"rsi_14":58.7,"sma_20":2309.0,"sma_60":2120.47,"sma_120":2373.73},{"date":"2024-11-07","open":2480,"high":2760,"low":2420,"close":2440,"volume":3869692,"rsi_14":61.74,"sma_20":2327.25,"sma_60":2127.05,"sma_120":2369.15},{"date":"2024-11-08","open":2465,"high":2480,"low":2385,"close":2390,"volume":573686,"rsi_14":58.8,"sma_20":2346.0,"sma_60":2133.13,"sma_120":2364.78},{"date":"2024-11-11","open":2430,"high":2435,"low":2265,"close":2290,"volume":828008,"rsi_14":53.85,"sma_20":2350.5,"sma_60":2137.88,"sma_120":2359.23},{"date":"2024-11-12","open":2310,"high":2415,"low":2250,"close":2295,"volume":1378605,"rsi_14":51.52,"sma_20":2355.25,"sma_60":2142.05,"sma_120":2352.61},{"date":"2024-11-13","open":2310,"high":2345,"low":2145,"close":2170,"volume":647226,"rsi_14":48.73,"sma_20":2356.75,"sma_60":2143.88,"sma_120":2344.53},{"date":"2024-11-14","open":2150,"high":2210,"low":2090,"close":2090,"volume":530579,"rsi_14":47.52,"sma_20":2355.0,"sma_60":2144.72,"sma_120":2335.61},{"date":"2024-11-15","open":2090,"high":2100,"low":1999,"close":2060,"volume":403279,"rsi_14":39.24,"sma_20":2353.5,"sma_60":2144.63,"sma_120":2325.57},{"date":"2024-11-18","open":2100,"high":2160,"low":2045,"close":2120,"volume":389535,"rsi_14":20.81,"sma_20":2353.25,"sma_60":2145.88,"sma_120":2315.98},{"date":"2024-11-19","open":2135,"high":2190,"low":2120,"close":2155,"volume":401102,"rsi_14":27.18,"sma_20":2352.5,"sma_60":2148.3,"sma_120":2308.28},{"date":"2024-11-20","open":2150,"high":2210,"low":2030,"close":2165,"volume":701934,"rsi_14":28.5,"sma_20":2348.25,"sma_60":2150.47,"sma_120":2300.61},{"date":"2024-11-21","open":2130,"high":2300,"low":2080,"close":2125,"volume":585190,"rsi_14":18.89,"sma_20":2344.0,"sma_60":2152.05,"sma_120":2291.44},{"date":"2024-11-22","open":2130,"high":2170,"low":2060,"close":2085,"volume":244461,"rsi_14":20.36,"sma_20":2339.75,"sma_60":2153.47,"sma_120":2284.86},{"date":"2024-11-25","open":2085,"high":2140,"low":2050,"close":2065,"volume":373369,"rsi_14":23.45,"sma_20":2324.5,"sma_60":2154.55,"sma_120":2278.07},{"date":"2024-11-26","open":2265,"high":2590,"low":2190,"close":2500,"volume":11771440,"rsi_14":55.5,"sma_20":2311.25,"sma_60":2163.22,"sma_120":2275.07},{"date":"2024-11-27","open":2560,"high":2995,"low":2445,"close":2510,"volume":13825803,"rsi_14":53.37,"sma_20":2306.75,"sma_60":2172.17,"sma_120":2272.36},{"date":"2024-11-28","open":2530,"high":2575,"low":2455,"close":2460,"volume":1422707,"rsi_14":53.37,"sma_20":2300.75,"sma_60":2180.9,"sma_120":2269.48},{"date":"2024-11-29","open":2480,"high":2480,"low":2340,"close":2405,"volume":999468,"rsi_14":55.78,"sma_20":2286.75,"sma_60":2189.65,"sma_120":2266.65},{"date":"2024-12-02","open":2465,"high":2705,"low":2410,"close":2515,"volume":5463955,"rsi_14":60.0,"sma_20":2283.5,"sma_60":2199.65,"sma_120":2264.28},{"date":"2024-12-03","open":2495,"high":2565,"low":2480,"close":2540,"volume":1348884,"rsi_14":68.5,"sma_20":2288.0,"sma_60":2210.23,"sma_120":2262.53},{"date":"2024-12-04","open":2520,"high":2565,"low":2370,"close":2375,"volume":1210820,"rsi_14":63.13,"sma_20":2287.75,"sma_60":2218.73,"sma_120":2259.61},{"date":"2024-12-05","open":2375,"high":2435,"low":2280,"close":2315,"volume":568383,"rsi_14":61.43,"sma_20":2281.5,"sma_60":2227.62,"sma_120":2256.11},{"date":"2024-12-06","open":2360,"high":2540,"low":2315,"close":2345,"volume":2208206,"rsi_14":60.37,"sma_20":2279.25,"sma_60":2237.17,"sma_120":2252.57},{"date":"2024-12-09","open":2270,"high":2270,"low":2070,"close":2085,"volume":994939,"rsi_14":47.33,"sma_20":2269.0,"sma_60":2243.43,"sma_120":2247.07},{"date":"2024-12-10","open":2085,"high":2290,"low":2085,"close":2220,"volume":908134,"rsi_14":51.92,"sma_20":2265.25,"sma_60":2252.08,"sma_120":2242.82},{"date":"2024-12-11","open":2225,"high":2415,"low":2200,"close":2335,"volume":716457,"rsi_14":56.95,"sma_20":2273.5,"sma_60":2254.17,"sma_120":2238.78},{"date":"2024-12-12","open":2340,"high":2345,"low":2255,"close":2280,"volume":456000,"rsi_14":56.39,"sma_20":2283.0,"sma_60":2254.83,"sma_120":2234.73},{"date":"2024-12-13","open":2245,"high":2465,"low":2245,"close":2310,"volume":1540234,"rsi_14":57.98,"sma_20":2295.5,"sma_60":2256.0,"sma_120":2231.07},{"date":"2024-12-16","open":2400,"high":2545,"low":2345,"close":2420,"volume":2325428,"rsi_14":46.69,"sma_20":2310.5,"sma_60":2261.67,"sma_120":2228.53},{"date":"2024-12-17","open":2460,"high":2980,"low":2390,"close":2840,"volume":24002070,"rsi_14":60.19,"sma_20":2344.75,"sma_60":2274.25,"sma_120":2230.11},{"date":"2024-12-18","open":2735,"high":2820,"low":2700,"close":2820,"volume":3170366,"rsi_14":61.32,"sma_20":2377.5,"sma_60":2286.08,"sma_120":2231.69},{"date":"2024-12-19","open":2680,"high":2760,"low":2630,"close":2750,"volume":2092320,"rsi_14":60.75,"sma_20":2408.75,"sma_60":2294.5,"sma_120":2232.57},{"date":"2024-12-20","open":2720,"high":2725,"low":2455,"close":2510,"volume":1885921,"rsi_14":49.86,"sma_20":2430.0,"sma_60":2298.92,"sma_120":2231.32},{"date":"2024-12-23","open":2535,"high":2595,"low":2535,"close":2560,"volume":980583,"rsi_14":50.57,"sma_20":2454.75,"sma_60":2306.58,"sma_120":2231.19},{"date":"2024-12-24","open":2590,"high":2835,"low":2585,"close":2690,"volume":6451094,"rsi_14":59.13,"sma_20":2464.25,"sma_60":2315.42,"sma_120":2232.11},{"date":"2024-12-26","open":2850,"high":2930,"low":2670,"close":2690,"volume":4310696,"rsi_14":61.26,"sma_20":2473.25,"sma_60":2325.33,"sma_120":2233.44},{"date":"2024-12-27","open":2730,"high":2800,"low":2630,"close":2670,"volume":1890949,"rsi_14":59.82,"sma_20":2483.75,"sma_60":2334.58,"sma_120":2234.78},{"date":"2024-12-30","open":2800,"high":2800,"low":2675,"close":2700,"volume":1107903,"rsi_14":71.58,"sma_20":2498.5,"sma_60":2345.0,"sma_120":2236.69},{"date":"2025-01-02","open":2700,"high":2810,"low":2635,"close":2800,"volume":1645366,"rsi_14":70.86,"sma_20":2512.75,"sma_60":2357.83,"sma_120":2239.9},{"date":"2025-01-03","open":2855,"high":3190,"low":2750,"close":3070,"volume":13436761,"rsi_14":73.79,"sma_20":2539.25,"sma_60":2374.0,"sma_120":2245.4},{"date":"2025-01-06","open":3280,"high":3460,"low":3085,"close":3130,"volume":8186287,"rsi_14":77.42,"sma_20":2577.0,"sma_60":2391.25,"sma_120":2251.07},{"date":"2025-01-07","open":3180,"high":3310,"low":3020,"close":3055,"volume":5694000,"rsi_14":73.35,"sma_20":2614.0,"sma_60":2407.58,"sma_120":2255.98},{"date":"2025-01-08","open":3040,"high":3040,"low":2915,"close":2940,"volume":1590745,"rsi_14":66.25,"sma_20":2643.75,"sma_60":2423.0,"sma_120":2261.19},{"date":"2025-01-09","open":2920,"high":2935,"low":2735,"close":2845,"volume":1280518,"rsi_14":50.2,"sma_20":2681.75,"sma_60":2433.75,"sma_120":2265.36},{"date":"2025-01-10","open":2845,"high":2880,"low":2770,"close":2870,"volume":839835,"rsi_14":51.95,"sma_20":2714.25,"sma_60":2444.92,"sma_120":2269.86},{"date":"2025-01-13","open":2905,"high":2920,"low":2805,"close":2815,"volume":769298,"rsi_14":52.57,"sma_20":2738.25,"sma_60":2456.17,"sma_120":2273.73},{"date":"2025-01-14","open":2845,"high":3030,"low":2840,"close":3005,"volume":2584810,"rsi_14":70.37,"sma_20":2774.5,"sma_60":2470.83,"sma_120":2279.23},{"date":"2025-01-15","open":3000,"high":3000,"low":2845,"close":2865,"volume":879560,"rsi_14":61.69,"sma_20":2802.25,"sma_60":2483.75,"sma_120":2284.03},{"date":"2025-01-16","open":2905,"high":2930,"low":2870,"close":2915,"volume":595407,"rsi_14":59.18,"sma_20":2827.0,"sma_60":2496.92,"sma_120":2289.65},{"date":"2025-01-17","open":2915,"high":2915,"low":2750,"close":2760,"volume":917838,"rsi_14":52.54,"sma_20":2823.0,"sma_60":2506.75,"sma_120":2294.11},{"date":"2025-01-20","open":2725,"high":2825,"low":2725,"close":2740,"volume":533158,"rsi_14":52.54,"sma_20":2819.0,"sma_60":2514.92,"sma_120":2298.48},{"date":"2025-01-21","open":2745,"high":2835,"low":2645,"close":2835,"volume":1511162,"rsi_14":54.67,"sma_20":2823.25,"sma_60":2525.33,"sma_120":2303.53},{"date":"2025-01-22","open":2800,"high":2860,"low":2735,"close":2785,"volume":928614,"rsi_14":49.46,"sma_20":2837.0,"sma_60":2535.58,"sma_120":2307.78},{"date":"2025-01-23","open":2815,"high":2960,"low":2665,"close":2675,"volume":1934130,"rsi_14":34.01,"sma_20":2842.75,"sma_60":2540.67,"sma_120":2311.15},{"date":"2025-01-24","open":2685,"high":2745,"low":2625,"close":2625,"volume":455288,"rsi_14":29.39,"sma_20":2839.5,"sma_60":2538.33,"sma_120":2313.86},{"date":"2025-01-31","open":2590,"high":2650,"low":2565,"close":2600,"volume":394447,"rsi_14":30.64,"sma_20":2835.0,"sma_60":2538.33,"sma_120":2316.23},{"date":"2025-02-03","open":2560,"high":2585,"low":2450,"close":2465,"volume":532804,"rsi_14":30.13,"sma_20":2824.75,"sma_60":2536.42,"sma_120":2317.73},{"date":"2025-02-04","open":2490,"high":2570,"low":2490,"close":2515,"volume":340694,"rsi_14":35.65,"sma_20":2815.5,"sma_60":2533.58,"sma_120":2319.4},{"date":"2025-02-05","open":2520,"high":2580,"low":2495,"close":2510,"volume":288346,"rsi_14":34.07,"sma_20":2801.0,"sma_60":2532.42,"sma_120":2320.98},{"date":"2025-02-06","open":2515,"high":2620,"low":2515,"close":2565,"volume":689870,"rsi_14":38.94,"sma_20":2775.75,"sma_60":2534.33,"sma_120":2323.86},{"date":"2025-02-07","open":2560,"high":2900,"low":2530,"close":2875,"volume":3903650,"rsi_14":44.8,"sma_20":2763.0,"sma_60":2542.58,"sma_120":2331.53},{"date":"2025-02-10","open":2955,"high":2955,"low":2790,"close":2805,"volume":2312711,"rsi_14":47.46,"sma_20":2750.5,"sma_60":2548.67,"sma_120":2337.86},{"date":"2025-02-11","open":2800,"high":2830,"low":2740,"close":2800,"volume":1497321,"rsi_14":44.93,"sma_20":2743.5,"sma_60":2555.5,"sma_120":2344.32},{"date":"2025-02-12","open":2885,"high":2890,"low":2740,"close":2740,"volume":1195704,"rsi_14":49.04,"sma_20":2738.25,"sma_60":2563.0,"sma_120":2350.44},{"date":"2025-02-13","open":2740,"high":2795,"low":2665,"close":2790,"volume":806019,"rsi_14":52.34,"sma_20":2734.25,"sma_60":2571.25,"sma_120":2356.65},{"date":"2025-02-14","open":2785,"high":2785,"low":2680,"close":2680,"volume":578540,"rsi_14":42.86,"sma_20":2727.5,"sma_60":2579.75,"sma_120":2361.82},{"date":"2025-02-17","open":2700,"high":2800,"low":2695,"close":2760,"volume":552263,"rsi_14":48.88,"sma_20":2715.25,"sma_60":2590.92,"sma_120":2367.82},{"date":"2025-02-18","open":2755,"high":2770,"low":2710,"close":2760,"volume":577349,"rsi_14":54.23,"sma_20":2710.0,"sma_60":2602.58,"sma_120":2373.61},{"date":"2025-02-19","open":2860,"high":3035,"low":2750,"close":2755,"volume":2882377,"rsi_14":56.77,"sma_20":2702.0,"sma_60":2613.17,"sma_120":2379.53},{"date":"2025-02-20","open":2745,"high":2980,"low":2705,"close":2810,"volume":2514468,"rsi_14":60.61,"sma_20":2704.5,"sma_60":2624.08,"sma_120":2386.19},{"date":"2025-02-21","open":2810,"high":2825,"low":2755,"close":2760,"volume":415366,"rsi_14":66.3,"sma_20":2705.5,"sma_60":2634.0,"sma_120":2392.23},{"date":"2025-02-24","open":2760,"high":2810,"low":2720,"close":2775,"volume":457122,"rsi_14":64.94,"sma_20":2702.5,"sma_60":2644.83,"sma_120":2398.44},{"date":"2025-02-25","open":2730,"high":2775,"low":2715,"close":2725,"volume":364395,"rsi_14":61.75,"sma_20":2699.5,"sma_60":2655.5,"sma_120":2404.48},{"date":"2025-02-26","open":2725,"high":2750,"low":2675,"close":2675,"volume":421988,"rsi_14":56.04,"sma_20":2699.5,"sma_60":2665.67,"sma_120":2410.11},{"date":"2025-02-27","open":2700,"high":2720,"low":2555,"close":2585,"volume":577131,"rsi_14":28.99,"sma_20":2697.5,"sma_60":2667.08,"sma_120":2415.15},{"date":"2025-02-28","open":2530,"high":2560,"low":2485,"close":2495,"volume":402121,"rsi_14":28.17,"sma_20":2692.25,"sma_60":2666.83,"sma_120":2419.5},{"date":"2025-03-04","open":2500,"high":2745,"low":2420,"close":2595,"volume":1081918,"rsi_14":37.27,"sma_20":2698.75,"sma_60":2669.08,"sma_120":2424.99},{"date":"2025-03-05","open":2570,"high":2630,"low":2560,"close":2610,"volume":282313,"rsi_14":41.45,"sma_20":2703.5,"sma_60":2672.5,"sma_120":2431.07},{"date":"2025-03-06","open":2635,"high":2650,"low":2580,"close":2585,"volume":298409,"rsi_14":36.05,"sma_20":2707.25,"sma_60":2673.67,"sma_120":2436.66},{"date":"2025-03-07","open":2550,"high":2580,"low":2505,"close":2510,"volume":284978,"rsi_14":37.86,"sma_20":2704.5,"sma_60":2673.17,"sma_120":2441.7},{"date":"2025-03-10","open":2470,"high":2530,"low":2470,"close":2485,"volume":183507,"rsi_14":28.68,"sma_20":2685.0,"sma_60":2675.0,"sma_120":2446.87},{"date":"2025-03-11","open":2410,"high":2455,"low":2370,"close":2430,"volume":322586,"rsi_14":26.43,"sma_20":2666.25,"sma_60":2676.92,"sma_120":2452.27},{"date":"2025-03-12","open":2435,"high":2490,"low":2415,"close":2435,"volume":201937,"rsi_14":27.14,"sma_20":2648.0,"sma_60":2678.42,"sma_120":2457.79},{"date":"2025-03-13","open":2445,"high":2480,"low":2415,"close":2425,"volume":204194,"rsi_14":20.61,"sma_20":2632.25,"sma_60":2684.08,"sma_120":2463.76},{"date":"2025-03-14","open":2440,"high":2475,"low":2410,"close":2450,"volume":115603,"rsi_14":25.4,"sma_20":2615.25,"sma_60":2687.92,"sma_120":2470.0},{"date":"2025-03-17","open":2450,"high":2485,"low":2430,"close":2480,"volume":137387,"rsi_14":27.13,"sma_20":2605.25,"sma_60":2690.33,"sma_120":2472.25},{"date":"2025-03-18","open":2500,"high":2520,"low":2460,"close":2460,"volume":167510,"rsi_14":28.46,"sma_20":2590.25,"sma_60":2693.33,"sma_120":2474.08},{"date":"2025-03-19","open":2445,"high":2520,"low":2380,"close":2515,"volume":448456,"rsi_14":37.1,"sma_20":2578.0,"sma_60":2696.75,"sma_120":2476.38},{"date":"2025-03-20","open":2520,"high":2540,"low":2395,"close":2395,"volume":341128,"rsi_14":35.38,"sma_20":2560.0,"sma_60":2696.33,"sma_120":2479.0},{"date":"2025-03-21","open":2395,"high":2430,"low":2325,"close":2385,"volume":244383,"rsi_14":40.35,"sma_20":2538.75,"sma_60":2688.75,"sma_120":2481.5},{"date":"2025-03-24","open":2390,"high":2445,"low":2360,"close":2360,"volume":147444,"rsi_14":26.26,"sma_20":2518.75,"sma_60":2681.08,"sma_120":2483.58},{"date":"2025-03-25","open":2380,"high":2390,"low":2310,"close":2335,"volume":163917,"rsi_14":22.77,"sma_20":2496.75,"sma_60":2674.17,"sma_120":2484.33},{"date":"2025-03-26","open":2320,"high":2365,"low":2320,"close":2340,"volume":134990,"rsi_14":24.74,"sma_20":2477.5,"sma_60":2671.33,"sma_120":2485.12},{"date":"2025-03-27","open":2310,"high":2595,"low":2290,"close":2505,"volume":2409899,"rsi_14":49.57,"sma_20":2469.0,"sma_60":2670.42,"sma_120":2488.5},{"date":"2025-03-28","open":2420,"high":2640,"low":2370,"close":2375,"volume":1574335,"rsi_14":41.91,"sma_20":2458.5,"sma_60":2665.17,"sma_120":2490.29},{"date":"2025-03-31","open":2305,"high":2350,"low":2200,"close":2255,"volume":382452,"rsi_14":38.26,"sma_20":2446.5,"sma_60":2657.92,"sma_120":2491.62},{"date":"2025-04-01","open":2255,"high":2310,"low":2230,"close":2255,"volume":292347,"rsi_14":37.84,"sma_20":2429.5,"sma_60":2651.0,"sma_120":2492.79},{"date":"2025-04-02","open":2255,"high":2290,"low":2215,"close":2230,"volume":242725,"rsi_14":37.09,"sma_20":2410.5,"sma_60":2643.17,"sma_120":2494.08},{"date":"2025-04-03","open":2200,"high":2235,"low":2170,"close":2180,"volume":211113,"rsi_14":32.69,"sma_20":2390.25,"sma_60":2632.83,"sma_120":2495.33},{"date":"2025-04-04","open":2145,"high":2245,"low":2100,"close":2245,"volume":297502,"rsi_14":35.58,"sma_20":2377.0,"sma_60":2619.08,"sma_120":2496.54},{"date":"2025-04-07","open":2175,"high":2175,"low":2070,"close":2070,"volume":275358,"rsi_14":29.9,"sma_20":2356.25,"sma_60":2601.42,"sma_120":2496.33},{"date":"2025-04-08","open":2135,"high":2150,"low":2040,"close":2070,"volume":167333,"rsi_14":25.68,"sma_20":2338.25,"sma_60":2585.0,"sma_120":2496.29},{"date":"2025-04-09","open":2055,"high":2095,"low":1996,"close":2010,"volume":274582,"rsi_14":27.49,"sma_20":2317.0,"sma_60":2569.5,"sma_120":2496.25},{"date":"2025-04-10","open":2110,"high":2170,"low":2080,"close":2155,"volume":192725,"rsi_14":38.38,"sma_20":2303.5,"sma_60":2558.0,"sma_120":2495.88},{"date":"2025-04-11","open":2100,"high":2240,"low":2100,"close":2220,"volume":214976,"rsi_14":43.2,"sma_20":2292.0,"sma_60":2547.17,"sma_120":2496.04},{"date":"2025-04-14","open":2250,"high":2260,"low":2200,"close":2240,"volume":148611,"rsi_14":45.37,"sma_20":2280.0,"sma_60":2537.58,"sma_120":2496.88},{"date":"2025-04-15","open":2245,"high":2415,"low":2220,"close":2335,"volume":529926,"rsi_14":49.78,"sma_20":2273.75,"sma_60":2526.42,"sma_120":2498.62},{"date":"2025-04-16","open":2380,"high":2400,"low":2305,"close":2305,"volume":283523,"rsi_14":39.8,"sma_20":2263.25,"sma_60":2517.08,"sma_120":2500.42},{"date":"2025-04-17","open":2330,"high":2430,"low":2330,"close":2370,"volume":762031,"rsi_14":49.73,"sma_20":2262.0,"sma_60":2508.0,"sma_120":2502.46},{"date":"2025-04-18","open":2340,"high":2430,"low":2300,"close":2350,"volume":252937,"rsi_14":55.83,"sma_20":2260.25,"sma_60":2501.17,"sma_120":2503.96},{"date":"2025-04-21","open":2350,"high":2380,"low":2305,"close":2325,"volume":198781,"rsi_14":54.17,"sma_20":2258.5,"sma_60":2494.25,"sma_120":2504.58},{"date":"2025-04-22","open":2325,"high":2355,"low":2300,"close":2300,"volume":233150,"rsi_14":54.17,"sma_20":2256.75,"sma_60":2485.33,"sma_120":2505.33},{"date":"2025-04-23","open":2310,"high":2340,"low":2300,"close":2320,"volume":190833,"rsi_14":58.64,"sma_20":2255.75,"sma_60":2477.58,"sma_120":2506.58},{"date":"2025-04-24","open":2325,"high":2330,"low":2290,"close":2310,"volume":223141,"rsi_14":54.3,"sma_20":2246.0,"sma_60":2471.5,"sma_120":2506.08},{"date":"2025-04-25","open":2320,"high":2350,"low":2310,"close":2340,"volume":156996,"rsi_14":72.13,"sma_20":2244.25,"sma_60":2466.75,"sma_120":2502.54},{"date":"2025-04-28","open":2335,"high":2350,"low":2285,"close":2285,"volume":226141,"rsi_14":66.17,"sma_20":2245.75,"sma_60":2461.5,"sma_120":2499.92},{"date":"2025-04-29","open":2300,"high":2325,"low":2275,"close":2300,"volume":123418,"rsi_14":73.39,"sma_20":2248.0,"sma_60":2458.75,"sma_120":2497.58},{"date":"2025-04-30","open":2300,"high":2315,"low":2255,"close":2260,"volume":117444,"rsi_14":60.19,"sma_20":2249.5,"sma_60":2454.5,"sma_120":2494.04},{"date":"2025-05-02","open":2260,"high":2295,"low":2230,"close":2285,"volume":68411,"rsi_14":56.84,"sma_20":2254.75,"sma_60":2450.75,"sma_120":2491.58},{"date":"2025-05-07","open":2300,"high":2330,"low":2285,"close":2320,"volume":174143,"rsi_14":58.16,"sma_20":2258.5,"sma_60":2446.67,"sma_120":2490.5},{"date":"2025-05-08","open":2310,"high":2420,"low":2310,"close":2390,"volume":394746,"rsi_14":55.91,"sma_20":2274.5,"sma_60":2438.58,"sma_120":2490.58},{"date":"2025-05-09","open":2410,"high":2425,"low":2335,"close":2340,"volume":182265,"rsi_14":53.61,"sma_20":2288.0,"sma_60":2430.83,"sma_120":2489.75},{"date":"2025-05-12","open":2360,"high":2390,"low":2315,"close":2370,"volume":169320,"rsi_14":50.0,"sma_20":2306.0,"sma_60":2423.67,"sma_120":2489.58},{"date":"2025-05-13","open":2395,"high":2400,"low":2355,"close":2375,"volume":142416,"rsi_14":52.87,"sma_20":2317.0,"sma_60":2417.58,"sma_120":2490.29},{"date":"2025-05-14","open":2390,"high":2420,"low":2365,"close":2395,"volume":172324,"rsi_14":58.14,"sma_20":2325.75,"sma_60":2411.0,"sma_120":2491.12},{"date":"2025-05-15","open":2405,"high":2510,"low":2400,"close":2460,"volume":518548,"rsi_14":67.02,"sma_20":2336.75,"sma_60":2407.33,"sma_120":2493.54},{"date":"2025-05-16","open":2415,"high":2445,"low":2280,"close":2280,"volume":601759,"rsi_14":46.83,"sma_20":2334.0,"sma_60":2399.33,"sma_120":2495.12},{"date":"2025-05-19","open":2280,"high":2305,"low":2225,"close":2235,"volume":147685,"rsi_14":44.36,"sma_20":2330.5,"sma_60":2390.58,"sma_120":2496.58},{"date":"2025-05-20","open":2235,"high":2270,"low":2220,"close":2250,"volume":105115,"rsi_14":43.08,"sma_20":2324.5,"sma_60":2382.17,"sma_120":2497.67},{"date":"2025-05-21","open":2250,"high":2305,"low":2240,"close":2295,"volume":86578,"rsi_14":50.78,"sma_20":2321.75,"sma_60":2373.58,"sma_120":2498.83},{"date":"2025-05-22","open":2280,"high":2290,"low":2205,"close":2215,"volume":125495,"rsi_14":43.97,"sma_20":2316.25,"sma_60":2364.5,"sma_120":2499.25},{"date":"2025-05-23","open":2215,"high":2240,"low":2200,"close":2205,"volume":88142,"rsi_14":45.93,"sma_20":2311.5,"sma_60":2355.0,"sma_120":2499.92},{"date":"2025-05-26","open":2205,"high":2277,"low":2205,"close":2260,"volume":186654,"rsi_14":48.23,"sma_20":2308.5,"sma_60":2347.25,"sma_120":2501.38},{"date":"2025-05-27","open":2275,"high":2295,"low":2235,"close":2280,"volume":97780,"rsi_14":47.1,"sma_20":2307.0,"sma_60":2340.67,"sma_120":2503.17},{"date":"2025-05-28","open":2270,"high":2335,"low":2270,"close":2295,"volume":159958,"rsi_14":42.52,"sma_20":2304.75,"sma_60":2335.83,"sma_120":2501.46},{"date":"2025-05-29","open":2295,"high":2305,"low":2275,"close":2290,"volume":76188,"rsi_14":45.76,"sma_20":2305.0,"sma_60":2332.42,"sma_120":2499.62},{"date":"2025-05-30","open":2270,"high":2310,"low":2260,"close":2300,"volume":95944,"rsi_14":43.86,"sma_20":2305.0,"sma_60":2327.5,"sma_120":2498.29},{"date":"2025-06-02","open":2330,"high":2370,"low":2280,"close":2295,"volume":173625,"rsi_14":42.98,"sma_20":2306.75,"sma_60":2322.25,"sma_120":2497.38},{"date":"2025-06-04","open":2330,"high":2415,"low":2330,"close":2375,"volume":397188,"rsi_14":48.41,"sma_20":2311.25,"sma_60":2318.75,"sma_120":2496.21},{"date":"2025-06-05","open":2400,"high":2445,"low":2365,"close":2415,"volume":308463,"rsi_14":46.28,"sma_20":2316.0,"sma_60":2317.17,"sma_120":2495.17},{"date":"2025-06-09","open":2490,"high":2510,"low":2425,"close":2450,"volume":472944,"rsi_14":68.48,"sma_20":2319.0,"sma_60":2316.58,"sma_120":2495.79},{"date":"2025-06-10","open":2450,"high":2470,"low":2400,"close":2445,"volume":247452,"rsi_14":75.0,"sma_20":2324.25,"sma_60":2316.83,"sma_120":2496.88},{"date":"2025-06-11","open":2500,"high":2530,"low":2450,"close":2455,"volume":339779,"rsi_14":74.7,"sma_20":2328.5,"sma_60":2317.17,"sma_120":2497.79},{"date":"2025-06-12","open":2515,"high":2525,"low":2455,"close":2465,"volume":377705,"rsi_14":72.37,"sma_20":2333.0,"sma_60":2317.83,"sma_120":2500.96},{"date":"2025-06-13","open":2500,"high":2535,"low":2385,"close":2490,"volume":958426,"rsi_14":92.31,"sma_20":2337.75,"sma_60":2318.5,"sma_120":2503.21},{"date":"2025-06-16","open":2515,"high":2520,"low":2370,"close":2400,"volume":571395,"rsi_14":74.07,"sma_20":2334.75,"sma_60":2317.17,"sma_120":2503.75},{"date":"2025-06-17","open":2400,"high":2425,"low":2350,"close":2405,"volume":356817,"rsi_14":70.42,"sma_20":2341.0,"sma_60":2316.25,"sma_120":2504.79},{"date":"2025-06-18","open":2405,"high":2415,"low":2370,"close":2380,"volume":162574,"rsi_14":63.89,"sma_20":2348.25,"sma_60":2314.0,"sma_120":2505.38},{"date":"2025-06-19","open":2415,"high":2415,"low":2350,"close":2360,"volume":191139,"rsi_14":58.9,"sma_20":2353.75,"sma_60":2313.42,"sma_120":2504.88},{"date":"2025-06-20","open":2365,"high":2395,"low":2345,"close":2380,"volume":139936,"rsi_14":61.84,"sma_20":2358.0,"sma_60":2313.33,"sma_120":2501.04},{"date":"2025-06-23","open":2385,"high":2445,"low":2310,"close":2340,"volume":260079,"rsi_14":54.88,"sma_20":2364.25,"sma_60":2313.0,"sma_120":2497.04},{"date":"2025-06-24","open":2345,"high":2445,"low":2345,"close":2395,"volume":413043,"rsi_14":60.87,"sma_20":2373.75,"sma_60":2314.0,"sma_120":2494.08},{"date":"2025-06-25","open":2410,"high":2410,"low":2340,"close":2365,"volume":193769,"rsi_14":48.78,"sma_20":2379.0,"sma_60":2314.42,"sma_120":2492.88},{"date":"2025-06-26","open":2360,"high":2375,"low":2260,"close":2275,"volume":313071,"rsi_14":34.78,"sma_20":2378.75,"sma_60":2310.58,"sma_120":2490.5},{"date":"2025-06-27","open":2300,"high":2335,"low":2270,"close":2275,"volume":223314,"rsi_14":29.41,"sma_20":2377.75,"sma_60":2308.92,"sma_120":2487.04},{"date":"2025-06-30","open":2300,"high":2310,"low":2245,"close":2245,"volume":146447,"rsi_14":27.78,"sma_20":2375.5,"sma_60":2308.75,"sma_120":2483.33},{"date":"2025-07-01","open":2250,"high":2295,"low":2230,"close":2250,"volume":184953,"rsi_14":26.97,"sma_20":2373.0,"sma_60":2308.67,"sma_120":2479.83},{"date":"2025-07-02","open":2285,"high":2285,"low":2200,"close":2215,"volume":196722,"rsi_14":23.4,"sma_20":2369.0,"sma_60":2308.42,"sma_120":2475.79},{"date":"2025-07-03","open":2215,"high":2250,"low":2215,"close":2240,"volume":134169,"rsi_14":23.4,"sma_20":2362.25,"sma_60":2309.42,"sma_120":2471.12},{"date":"2025-07-04","open":2260,"high":2270,"low":2185,"close":2210,"volume":202236,"rsi_14":26.83,"sma_20":2352.0,"sma_60":2308.83,"sma_120":2463.96},{"date":"2025-07-07","open":2210,"high":2210,"low":2155,"close":2155,"volume":170585,"rsi_14":22.83,"sma_20":2337.25,"sma_60":2310.25,"sma_120":2455.83},{"date":"2025-07-08","open":2150,"high":2180,"low":2140,"close":2155,"volume":126606,"rsi_14":24.14,"sma_20":2322.75,"sma_60":2311.67,"sma_120":2448.33},{"date":"2025-07-09","open":2155,"high":2195,"low":2120,"close":2150,"volume":260989,"rsi_14":25.0,"sma_20":2307.5,"sma_60":2314.0,"sma_120":2441.75},{"date":"2025-07-10","open":2155,"high":2155,"low":2105,"close":2120,"volume":194273,"rsi_14":19.77,"sma_20":2290.25,"sma_60":2313.42,"sma_120":2435.71},{"date":"2025-07-11","open":2140,"high":2180,"low":2130,"close":2140,"volume":192981,"rsi_14":25.61,"sma_20":2272.75,"sma_60":2312.08,"sma_120":2429.62},{"date":"2025-07-14","open":2215,"high":2215,"low":2135,"close":2150,"volume":229036,"rsi_14":16.44,"sma_20":2260.25,"sma_60":2310.58,"sma_120":2424.08},{"date":"2025-07-15","open":2145,"high":2170,"low":2135,"close":2165,"volume":91540,"rsi_14":21.43,"sma_20":2248.25,"sma_60":2307.75,"sma_120":2417.08},{"date":"2025-07-16","open":2170,"high":2215,"low":2130,"close":2170,"volume":221417,"rsi_14":30.19,"sma_20":2237.75,"sma_60":2305.5,"sma_120":2411.29},{"date":"2025-07-17","open":2195,"high":2195,"low":2135,"close":2180,"volume":142533,"rsi_14":32.73,"sma_20":2228.75,"sma_60":2302.33,"sma_120":2405.17},{"date":"2025-07-18","open":2180,"high":2195,"low":2150,"close":2170,"volume":117875,"rsi_14":35.29,"sma_20":2218.25,"sma_60":2299.33,"sma_120":2400.25},{"date":"2025-07-21","open":2150,"high":2190,"low":2150,"close":2185,"volume":120366,"rsi_14":37.74,"sma_20":2210.5,"sma_60":2297.0,"sma_120":2395.62},{"date":"2025-07-22","open":2195,"high":2195,"low":2120,"close":2140,"volume":177919,"rsi_14":36.36,"sma_20":2197.75,"sma_60":2294.33,"sma_120":2389.83},{"date":"2025-07-23","open":2140,"high":2170,"low":2110,"close":2150,"volume":154191,"rsi_14":32.69,"sma_20":2187.0,"sma_60":2291.5,"sma_120":2384.54},{"date":"2025-07-24","open":2140,"high":2160,"low":2085,"close":2100,"volume":158038,"rsi_14":30.36,"sma_20":2178.25,"sma_60":2288.0,"sma_120":2379.75},{"date":"2025-07-25","open":2100,"high":2105,"low":2080,"close":2090,"volume":100955,"rsi_14":36.17,"sma_20":2169.0,"sma_60":2283.83,"sma_120":2375.29},{"date":"2025-07-28","open":2090,"high":2095,"low":2035,"close":2075,"volume":187499,"rsi_14":34.0,"sma_20":2160.5,"sma_60":2280.33,"sma_120":2370.92},{"date":"2025-07-29","open":2075,"high":2165,"low":2035,"close":2085,"volume":152293,"rsi_14":37.25,"sma_20":2152.25,"sma_60":2276.75,"sma_120":2367.75},{"date":"2025-07-30","open":2080,"high":2095,"low":2060,"close":2080,"volume":67922,"rsi_14":41.3,"sma_20":2145.5,"sma_60":2273.75,"sma_120":2364.12},{"date":"2025-07-31","open":2080,"high":2110,"low":2065,"close":2080,"volume":105144,"rsi_14":35.71,"sma_20":2137.5,"sma_60":2270.33,"sma_120":2360.54},{"date":"2025-08-01","open":2070,"high":2075,"low":1982,"close":2010,"volume":274488,"rsi_14":24.07,"sma_20":2127.5,"sma_60":2265.17,"sma_120":2355.92},{"date":"2025-08-04","open":2010,"high":2030,"low":1982,"close":2010,"volume":86910,"rsi_14":19.61,"sma_20":2120.25,"sma_60":2258.83,"sma_120":2348.71},{"date":"2025-08-05","open":2050,"high":2070,"low":2015,"close":2065,"volume":83437,"rsi_14":32.79,"sma_20":2115.75,"sma_60":2254.25,"sma_120":2342.54},{"date":"2025-08-06","open":2030,"high":2100,"low":2030,"close":2060,"volume":67024,"rsi_14":30.0,"sma_20":2111.25,"sma_60":2249.08,"sma_120":2336.38},{"date":"2025-08-07","open":2060,"high":2080,"low":2040,"close":2060,"volume":46849,"rsi_14":31.03,"sma_20":2108.25,"sma_60":2243.83,"sma_120":2330.71},{"date":"2025-08-08","open":2060,"high":2095,"low":2040,"close":2045,"volume":139771,"rsi_14":25.86,"sma_20":2103.5,"sma_60":2238.0,"sma_120":2324.5},{"date":"2025-08-11","open":2095,"high":2100,"low":2050,"close":2075,"volume":69988,"rsi_14":38.18,"sma_20":2099.75,"sma_60":2231.58,"sma_120":2319.46},{"date":"2025-08-12","open":2075,"high":2100,"low":2050,"close":2050,"volume":61956,"rsi_14":32.76,"sma_20":2094.0,"sma_60":2227.75,"sma_120":2313.54},{"date":"2025-08-13","open":2060,"high":2090,"low":2055,"close":2075,"volume":33503,"rsi_14":45.28,"sma_20":2089.25,"sma_60":2225.08,"sma_120":2307.83},{"date":"2025-08-14","open":2105,"high":2105,"low":2065,"close":2080,"volume":44224,"rsi_14":48.08,"sma_20":2084.25,"sma_60":2222.25,"sma_120":2302.21},{"date":"2025-08-18","open":2080,"high":2105,"low":2030,"close":2035,"volume":81015,"rsi_14":43.1,"sma_20":2077.5,"sma_60":2217.92,"sma_120":2295.75},{"date":"2025-08-19","open":2020,"high":2095,"low":2020,"close":2030,"volume":52944,"rsi_14":40.35,"sma_20":2069.75,"sma_60":2214.83,"sma_120":2289.67},{"date":"2025-08-20","open":2015,"high":2030,"low":1989,"close":1998,"volume":139618,"rsi_14":36.86,"sma_20":2062.65,"sma_60":2211.38,"sma_120":2283.19},{"date":"2025-08-21","open":1999,"high":2035,"low":1990,"close":1992,"volume":94445,"rsi_14":36.16,"sma_20":2054.75,"sma_60":2206.92,"sma_120":2277.08},{"date":"2025-08-22","open":1986,"high":2015,"low":1971,"close":1982,"volume":71980,"rsi_14":44.57,"sma_20":2048.85,"sma_60":2201.95,"sma_120":2271.31},{"date":"2025-08-25","open":1985,"high":2010,"low":1979,"close":1979,"volume":87319,"rsi_14":44.06,"sma_20":2043.3,"sma_60":2196.68,"sma_120":2266.26},{"date":"2025-08-26","open":1988,"high":1998,"low":1976,"close":1983,"volume":48427,"rsi_14":30.48,"sma_20":2038.7,"sma_60":2191.57,"sma_120":2261.99},{"date":"2025-08-27","open":1984,"high":1992,"low":1936,"close":1939,"volume":237003,"rsi_14":25.7,"sma_20":2031.4,"sma_60":2185.55,"sma_120":2256.53},{"date":"2025-08-28","open":1939,"high":1954,"low":1909,"close":1918,"volume":157796,"rsi_14":23.7,"sma_20":2023.3,"sma_60":2179.27,"sma_120":2250.76},{"date":"2025-08-29","open":1918,"high":1930,"low":1875,"close":1883,"volume":139496,"rsi_14":22.07,"sma_20":2013.45,"sma_60":2171.07,"sma_120":2244.91},{"date":"2025-09-01","open":1883,"high":1886,"low":1851,"close":1856,"volume":89440,"rsi_14":11.85,"sma_20":2005.75,"sma_60":2161.75,"sma_120":2239.46},{"date":"2025-09-02","open":1856,"high":1888,"low":1851,"close":1883,"volume":82165,"rsi_14":21.11,"sma_20":1999.4,"sma_60":2152.3,"sma_120":2234.44},{"date":"2025-09-03","open":1890,"high":1947,"low":1883,"close":1926,"volume":115677,"rsi_14":25.73,"sma_20":1992.45,"sma_60":2143.65,"sma_120":2230.24},{"date":"2025-09-04","open":1929,"high":2120,"low":1927,"close":2060,"volume":853486,"rsi_14":47.71,"sma_20":1992.45,"sma_60":2137.07,"sma_120":2227.12},{"date":"2025-09-05","open":2060,"high":2155,"low":2040,"close":2065,"volume":368684,"rsi_14":53.79,"sma_20":1992.7,"sma_60":2130.4,"sma_120":2224.12},{"date":"2025-09-08","open":2065,"high":2095,"low":2025,"close":2060,"volume":79221,"rsi_14":53.79,"sma_20":1993.45,"sma_60":2123.23,"sma_120":2220.87},{"date":"2025-09-09","open":2055,"high":2055,"low":2015,"close":2040,"volume":87405,"rsi_14":55.47,"sma_20":1991.7,"sma_60":2117.23,"sma_120":2217.2},{"date":"2025-09-10","open":2040,"high":2140,"low":2030,"close":2100,"volume":351959,"rsi_14":62.33,"sma_20":1994.2,"sma_60":2112.15,"sma_120":2214.2},{"date":"2025-09-11","open":2110,"high":2300,"low":2110,"close":2260,"volume":1652920,"rsi_14":73.64,"sma_20":2003.45,"sma_60":2110.15,"sma_120":2212.07},{"date":"2025-09-12","open":2260,"high":2265,"low":2185,"close":2200,"volume":459723,"rsi_14":67.13,"sma_20":2009.45,"sma_60":2107.48,"sma_120":2210.45},{"date":"2025-09-15","open":2205,"high":2260,"low":2175,"close":2220,"volume":490727,"rsi_14":67.93,"sma_20":2018.7,"sma_60":2104.82,"sma_120":2209.07},{"date":"2025-09-16","open":2210,"high":2210,"low":2095,"close":2130,"volume":556276,"rsi_14":63.51,"sma_20":2023.7,"sma_60":2101.32,"sma_120":2207.16},{"date":"2025-09-17","open":2125,"high":2335,"low":2100,"close":2135,"volume":1333593,"rsi_14":65.7,"sma_20":2030.55,"sma_60":2096.98,"sma_120":2205.49},{"date":"2025-09-18","open":2170,"high":2245,"low":2160,"close":2200,"volume":447612,"rsi_14":71.59,"sma_20":2040.45,"sma_60":2094.07,"sma_120":2204.24},{"date":"2025-09-19","open":2220,"high":2220,"low":2140,"close":2170,"volume":272697,"rsi_14":72.3,"sma_20":2049.85,"sma_60":2092.32,"sma_120":2201.45},{"date":"2025-09-22","open":2170,"high":2230,"low":2160,"close":2160,"volume":196338,"rsi_14":70.16,"sma_20":2058.9,"sma_60":2090.4,"sma_120":2199.66},{"date":"2025-09-23","open":2160,"high":2210,"low":2115,"close":2120,"volume":207280,"rsi_14":64.18,"sma_20":2065.75,"sma_60":2088.32,"sma_120":2198.53},{"date":"2025-09-24","open":2100,"high":2145,"low":2085,"close":2100,"volume":202119,"rsi_14":53.51,"sma_20":2073.8,"sma_60":2085.82,"sma_120":2197.24},{"date":"2025-09-25","open":2100,"high":2120,"low":2060,"close":2070,"volume":177268,"rsi_14":50.42,"sma_20":2081.4,"sma_60":2083.4,"sma_120":2195.91},{"date":"2025-09-26","open":2070,"high":2085,"low":1998,"close":1998,"volume":140120,"rsi_14":45.32,"sma_20":2087.15,"sma_60":2079.37,"sma_120":2194.39},{"date":"2025-09-29","open":1998,"high":2085,"low":1998,"close":2075,"volume":78487,"rsi_14":52.43,"sma_20":2098.1,"sma_60":2077.12,"sma_120":2192.97},{"date":"2025-09-30","open":2075,"high":2095,"low":1999,"close":2030,"volume":205570,"rsi_14":45.03,"sma_20":2105.45,"sma_60":2075.03,"sma_120":2192.64},{"date":"2025-10-01","open":2030,"high":2075,"low":2010,"close":2015,"volume":197757,"rsi_14":28.09,"sma_20":2109.9,"sma_60":2072.7,"sma_120":2192.18},{"date":"2025-10-02","open":2029,"high":2140,"low":2029,"close":2110,"volume":256471,"rsi_14":40.93,"sma_20":2111.65,"sma_60":2071.78,"sma_120":2192.89},{"date":"2025-10-10","open":2100,"high":2130,"low":2070,"close":2115,"volume":157090,"rsi_14":40.93,"sma_20":2114.15,"sma_60":2071.7,"sma_120":2192.56},{"date":"2025-10-13","open":2115,"high":2135,"low":2045,"close":2130,"volume":131589,"rsi_14":50.0,"sma_20":2117.65,"sma_60":2071.53,"sma_120":2191.81},{"date":"2025-10-14","open":2145,"high":2145,"low":2045,"close":2065,"volume":181199,"rsi_14":43.79,"sma_20":2118.9,"sma_60":2070.12,"sma_120":2190.35},{"date":"2025-10-15","open":2065,"high":2120,"low":2045,"close":2090,"volume":135111,"rsi_14":40.64,"sma_20":2118.4,"sma_60":2068.87,"sma_120":2188.31},{"date":"2025-10-16","open":2100,"high":2115,"low":2060,"close":2065,"volume":108091,"rsi_14":40.26,"sma_20":2108.65,"sma_60":2067.12,"sma_120":2186.31},{"date":"2025-10-17","open":2075,"high":2075,"low":1995,"close":2010,"volume":246670,"rsi_14":37.16,"sma_20":2099.15,"sma_60":2064.28,"sma_120":2183.31},{"date":"2025-10-20","open":2015,"high":2050,"low":1999,"close":2030,"volume":72007,"rsi_14":42.02,"sma_20":2089.65,"sma_60":2061.95,"sma_120":2180.64},{"date":"2025-10-21","open":2030,"high":2060,"low":2015,"close":2035,"volume":110680,"rsi_14":44.08,"sma_20":2084.9,"sma_60":2059.45,"sma_120":2178.22},{"date":"2025-10-22","open":2050,"high":2050,"low":1993,"close":2040,"volume":146193,"rsi_14":47.14,"sma_20":2080.15,"sma_60":2057.78,"sma_120":2176.06},{"date":"2025-10-23","open":2035,"high":2035,"low":1980,"close":1988,"volume":343026,"rsi_14":49.01,"sma_20":2070.05,"sma_60":2055.08,"sma_120":2173.29},{"date":"2025-10-24","open":1993,"high":2015,"low":1969,"close":1980,"volume":252152,"rsi_14":39.08,"sma_20":2060.55,"sma_60":2053.08,"sma_120":2170.54},{"date":"2025-10-27","open":1980,"high":2075,"low":1980,"close":2015,"volume":306090,"rsi_14":48.24,"sma_20":2053.3,"sma_60":2051.83,"sma_120":2167.83},{"date":"2025-10-28","open":2015,"high":2050,"low":1999,"close":2015,"volume":224411,"rsi_14":50.0,"sma_20":2048.05,"sma_60":2050.83,"sma_120":2165.58},{"date":"2025-10-29","open":2035,"high":2035,"low":1986,"close":2015,"volume":232084,"rsi_14":37.88,"sma_20":2043.8,"sma_60":2049.67,"sma_120":2163.21},{"date":"2025-10-30","open":2005,"high":2010,"low":1961,"close":1977,"volume":277299,"rsi_14":30.17,"sma_20":2039.15,"sma_60":2047.95,"sma_120":2160.85},{"date":"2025-10-31","open":1978,"high":2030,"low":1977,"close":1984,"volume":181081,"rsi_14":28.53,"sma_20":2038.45,"sma_60":2046.35,"sma_120":2158.34},{"date":"2025-11-03","open":2035,"high":2090,"low":2005,"close":2010,"volume":463495,"rsi_14":40.86,"sma_20":2035.2,"sma_60":2046.35,"sma_120":2155.76},{"date":"2025-11-04","open":2025,"high":2070,"low":2000,"close":2060,"volume":411286,"rsi_14":45.4,"sma_20":2036.7,"sma_60":2047.18,"sma_120":2153.01},{"date":"2025-11-05","open":2065,"high":2070,"low":1920,"close":1989,"volume":644143,"rsi_14":39.78,"sma_20":2035.4,"sma_60":2045.92,"sma_120":2150.08},{"date":"2025-11-06","open":2035,"high":2075,"low":1981,"close":2050,"volume":310132,"rsi_14":55.29,"sma_20":2033.15,"sma_60":2045.75,"sma_120":2147.42},{"date":"2025-11-07","open":2030,"high":2045,"low":1925,"close":1944,"volume":346076,"rsi_14":40.73,"sma_20":2024.6,"sma_60":2043.82,"sma_120":2143.82},{"date":"2025-11-10","open":1930,"high":1987,"low":1930,"close":1977,"volume":101693,"rsi_14":44.11,"sma_20":2016.95,"sma_60":2042.68,"sma_120":2140.34},{"date":"2025-11-11","open":1977,"high":2020,"low":1927,"close":1940,"volume":272574,"rsi_14":40.46,"sma_20":2010.7,"sma_60":2040.43,"sma_120":2136.01},{"date":"2025-11-12","open":1940,"high":1968,"low":1927,"close":1942,"volume":190845,"rsi_14":45.15,"sma_20":2003.3,"sma_60":2038.63,"sma_120":2133.19},{"date":"2025-11-13","open":1942,"high":1942,"low":1895,"close":1924,"volume":310881,"rsi_14":44.21,"sma_20":1996.25,"sma_60":2036.12,"sma_120":2130.6},{"date":"2025-11-14","open":1902,"high":1915,"low":1873,"close":1877,"volume":209978,"rsi_14":36.09,"sma_20":1989.6,"sma_60":2032.73,"sma_120":2127.49},{"date":"2025-11-17","open":1878,"high":1890,"low":1853,"close":1884,"volume":91574,"rsi_14":36.98,"sma_20":1982.3,"sma_60":2030.22,"sma_120":2124.07},{"date":"2025-11-18","open":1884,"high":1884,"low":1805,"close":1829,"volume":150687,"rsi_14":33.33,"sma_20":1972.0,"sma_60":2026.87,"sma_120":2120.85},{"date":"2025-11-19","open":1829,"high":1835,"low":1782,"close":1786,"volume":153582,"rsi_14":33.04,"sma_20":1959.3,"sma_60":2023.33,"sma_120":2117.36},{"date":"2025-11-20","open":1790,"high":1835,"low":1787,"close":1810,"volume":96940,"rsi_14":35.0,"sma_20":1950.4,"sma_60":2020.3,"sma_120":2113.61},{"date":"2025-11-21","open":1808,"high":1808,"low":1758,"close":1761,"volume":117803,"rsi_14":29.35,"sma_20":1939.45,"sma_60":2016.62,"sma_120":2109.28},{"date":"2025-11-24","open":1765,"high":1839,"low":1765,"close":1796,"volume":92957,"rsi_14":27.55,"sma_20":1928.5,"sma_60":2013.57,"sma_120":2105.12},{"date":"2025-11-25","open":1805,"high":1835,"low":1805,"close":1814,"volume":85011,"rsi_14":33.64,"sma_20":1918.45,"sma_60":2010.75,"sma_120":2101.16},{"date":"2025-11-26","open":1820,"high":1835,"low":1800,"close":1834,"volume":54121,"rsi_14":28.14,"sma_20":1909.4,"sma_60":2009.0,"sma_120":2097.28},{"date":"2025-11-27","open":1884,"high":1999,"low":1857,"close":1994,"volume":839019,"rsi_14":54.56,"sma_20":1910.25,"sma_60":2010.27,"sma_120":2094.77},{"date":"2025-11-28","open":1998,"high":2065,"low":1963,"close":2050,"volume":365939,"rsi_14":56.39,"sma_20":1913.55,"sma_60":2013.05,"sma_120":2092.06},{"date":"2025-12-01","open":2090,"high":2090,"low":2020,"close":2030,"volume":239424,"rsi_14":58.12,"sma_20":1914.55,"sma_60":2015.95,"sma_120":2088.85},{"date":"2025-12-02","open":2025,"high":2050,"low":2005,"close":2015,"volume":154440,"rsi_14":56.44,"sma_20":1912.3,"sma_60":2018.15,"sma_120":2085.22},{"date":"2025-12-03","open":2015,"high":2155,"low":2005,"close":2110,"volume":615896,"rsi_14":64.44,"sma_20":1918.35,"sma_60":2021.22,"sma_120":2082.43},{"date":"2025-12-04","open":2105,"high":2120,"low":2035,"close":2040,"volume":192902,"rsi_14":62.22,"sma_20":1917.85,"sma_60":2020.88,"sma_120":2078.97},{"date":"2025-12-05","open":2040,"high":2085,"low":2000,"close":2060,"volume":277955,"rsi_14":62.94,"sma_20":1923.65,"sma_60":2020.8,"sma_120":2075.6},{"date":"2025-12-08","open":2060,"high":2085,"low":2035,"close":2060,"volume":144952,"rsi_14":68.48,"sma_20":1927.8,"sma_60":2020.8,"sma_120":2072.02},{"date":"2025-12-09","open":2060,"high":2085,"low":2035,"close":2070,"volume":131915,"rsi_14":73.99,"sma_20":1934.3,"sma_60":2021.3,"sma_120":2069.27},{"date":"2025-12-10","open":2075,"high":2190,"low":2050,"close":2170,"volume":691760,"rsi_14":76.95,"sma_20":1945.7,"sma_60":2022.47,"sma_120":2067.31},{"date":"2025-12-11","open":2170,"high":2205,"low":2150,"close":2175,"volume":270656,"rsi_14":83.17,"sma_20":1958.25,"sma_60":2021.05,"sma_120":2065.6},{"date":"2025-12-12","open":2175,"high":2300,"low":2125,"close":2270,"volume":680777,"rsi_14":84.65,"sma_20":1977.9,"sma_60":2022.22,"sma_120":2064.85},{"date":"2025-12-15","open":2270,"high":2280,"low":2215,"close":2235,"volume":218469,"rsi_14":80.03,"sma_20":1995.45,"sma_60":2022.47,"sma_120":2063.64},{"date":"2025-12-16","open":2210,"high":2225,"low":2125,"close":2145,"volume":214225,"rsi_14":70.17,"sma_20":2011.25,"sma_60":2022.72,"sma_120":2062.02},{"date":"2025-12-17","open":2145,"high":2270,"low":2135,"close":2205,"volume":397353,"rsi_14":65.72,"sma_20":2032.2,"sma_60":2023.88,"sma_120":2060.43},{"date":"2025-12-18","open":2205,"high":2260,"low":2160,"close":2240,"volume":408161,"rsi_14":64.62,"sma_20":2053.7,"sma_60":2024.72,"sma_120":2059.39},{"date":"2025-12-19","open":2250,"high":2345,"low":2240,"close":2340,"volume":702303,"rsi_14":71.23,"sma_20":2082.65,"sma_60":2027.55,"sma_120":2059.93},{"date":"2025-12-22","open":2340,"high":2435,"low":2305,"close":2415,"volume":622210,"rsi_14":75.32,"sma_20":2113.6,"sma_60":2031.8,"sma_120":2061.1},{"date":"2025-12-23","open":2445,"high":2450,"low":2260,"close":2300,"volume":529935,"rsi_14":61.73,"sma_20":2137.9,"sma_60":2034.8,"sma_120":2061.56},{"date":"2025-12-24","open":2380,"high":2380,"low":2225,"close":2255,"volume":324647,"rsi_14":63.69,"sma_20":2158.95,"sma_60":2037.38,"sma_120":2061.6},{"date":"2025-12-26","open":2255,"high":2290,"low":2165,"close":2215,"volume":352032,"rsi_14":59.63,"sma_20":2170.0,"sma_60":2039.8,"sma_120":2061.6},{"date":"2025-12-29","open":2245,"high":2345,"low":2172,"close":2270,"volume":573304,"rsi_14":62.21,"sma_20":2181.0,"sma_60":2044.33,"sma_120":2061.85},{"date":"2025-12-30","open":2290,"high":2290,"low":2205,"close":2235,"volume":204724,"rsi_14":59.32,"sma_20":2191.25,"sma_60":2047.0,"sma_120":2062.06},{"date":"2026-01-02","open":2260,"high":2480,"low":2260,"close":2410,"volume":1638955,"rsi_14":62.5,"sma_20":2211.0,"sma_60":2053.33,"sma_120":2064.18},{"date":"2026-01-05","open":2440,"high":2490,"low":2360,"close":2425,"volume":748544,"rsi_14":62.89,"sma_20":2226.75,"sma_60":2060.17,"sma_120":2066.43},{"date":"2026-01-06","open":2530,"high":2735,"low":2410,"close":2635,"volume":3592189,"rsi_14":66.82,"sma_20":2256.5,"sma_60":2069.17,"sma_120":2070.47},{"date":"2026-01-07","open":2675,"high":2680,"low":2490,"close":2540,"volume":883509,"rsi_14":63.32,"sma_20":2280.5,"sma_60":2076.25,"sma_120":2073.97},{"date":"2026-01-08","open":2535,"high":2550,"low":2415,"close":2425,"volume":641260,"rsi_14":61.97,"sma_20":2298.75,"sma_60":2081.17,"sma_120":2076.35},{"date":"2026-01-09","open":2480,"high":2555,"low":2435,"close":2520,"volume":771414,"rsi_14":63.07,"sma_20":2321.25,"sma_60":2088.75,"sma_120":2079.43},{"date":"2026-01-12","open":2540,"high":2600,"low":2465,"close":2590,"volume":748947,"rsi_14":64.11,"sma_20":2342.25,"sma_60":2097.08,"sma_120":2082.97},{"date":"2026-01-13","open":2590,"high":2590,"low":2450,"close":2515,"volume":761826,"rsi_14":57.2,"sma_20":2359.25,"sma_60":2104.58,"sma_120":2085.85},{"date":"2026-01-14","open":2550,"high":2565,"low":2470,"close":2510,"volume":423925,"rsi_14":54.15,"sma_20":2371.25,"sma_60":2112.92,"sma_120":2088.6},{"date":"2026-01-15","open":2495,"high":2530,"low":2430,"close":2520,"volume":517734,"rsi_14":60.58,"sma_20":2385.5,"sma_60":2121.08,"sma_120":2091.52},{"date":"2026-01-16","open":2520,"high":2540,"low":2455,"close":2470,"volume":383925,"rsi_14":62.69,"sma_20":2415.0,"sma_60":2135.5,"sma_120":2093.89},{"date":"2026-01-19","open":2465,"high":2575,"low":2425,"close":2525,"volume":563511,"rsi_14":62.69,"sma_20":2429.25,"sma_60":2144.45,"sma_120":2097.1},{"date":"2026-01-20","open":2550,"high":2640,"low":2460,"close":2565,"volume":863810,"rsi_14":66.34,"sma_20":2440.5,"sma_60":2154.2,"sma_120":2100.56},{"date":"2026-01-21","open":2500,"high":2555,"low":2455,"close":2540,"volume":420009,"rsi_14":57.56,"sma_20":2446.75,"sma_60":2162.95,"sma_120":2104.22},{"date":"2026-01-22","open":2560,"high":2630,"low":2470,"close":2475,"volume":440303,"rsi_14":52.75,"sma_20":2455.5,"sma_60":2170.62,"sma_120":2107.43},{"date":"2026-01-23","open":2500,"high":2540,"low":2410,"close":2475,"volume":596354,"rsi_14":38.57,"sma_20":2466.5,"sma_60":2178.28,"sma_120":2110.77},{"date":"2026-01-26","open":2515,"high":2590,"low":2475,"close":2585,"volume":675521,"rsi_14":53.15,"sma_20":2485.0,"sma_60":2188.42,"sma_120":2114.93},{"date":"2026-01-27","open":2590,"high":2600,"low":2520,"close":2595,"volume":403983,"rsi_14":63.93,"sma_20":2501.25,"sma_60":2198.6,"sma_120":2119.22},{"date":"2026-01-28","open":2620,"high":2650,"low":2560,"close":2565,"volume":462365,"rsi_14":54.13,"sma_20":2517.75,"sma_60":2207.85,"sma_120":2123.27},{"date":"2026-01-29","open":2565,"high":2605,"low":2470,"close":2570,"volume":431418,"rsi_14":47.92,"sma_20":2525.75,"sma_60":2216.35,"sma_120":2127.93},{"date":"2026-01-30","open":2570,"high":2605,"low":2450,"close":2450,"volume":414673,"rsi_14":43.81,"sma_20":2527.0,"sma_60":2224.03,"sma_120":2131.6},{"date":"2026-02-02","open":2580,"high":2750,"low":2465,"close":2500,"volume":3676636,"rsi_14":49.12,"sma_20":2520.25,"sma_60":2231.53,"sma_120":2135.22},{"date":"2026-02-03","open":2555,"high":2675,"low":2540,"close":2640,"volume":1041706,"rsi_14":58.57,"sma_20":2525.25,"sma_60":2243.13,"sma_120":2140.06},{"date":"2026-02-04","open":2605,"high":2675,"low":2585,"close":2645,"volume":576337,"rsi_14":63.36,"sma_20":2536.25,"sma_60":2246.05,"sma_120":2144.93},{"date":"2026-02-05","open":2620,"high":2630,"low":2515,"close":2520,"volume":569805,"rsi_14":53.21,"sma_20":2536.25,"sma_60":2255.1,"sma_120":2148.89},{"date":"2026-02-06","open":2495,"high":2645,"low":2330,"close":2540,"volume":562697,"rsi_14":51.01,"sma_20":2533.75,"sma_60":2265.1,"sma_120":2152.77},{"date":"2026-02-09","open":2625,"high":2685,"low":2490,"close":2590,"volume":676457,"rsi_14":51.66,"sma_20":2537.5,"sma_60":2275.9,"sma_120":2157.27},{"date":"2026-02-10","open":2605,"high":2650,"low":2470,"close":2555,"volume":366217,"rsi_14":50.98,"sma_20":2539.75,"sma_60":2286.42,"sma_120":2161.27},{"date":"2026-02-11","open":2580,"high":2580,"low":2490,"close":2560,"volume":309052,"rsi_14":56.03,"sma_20":2541.75,"sma_60":2297.8,"sma_120":2165.27},{"date":"2026-02-12","open":2560,"high":2570,"low":2490,"close":2490,"volume":283725,"rsi_14":50.97,"sma_20":2542.75,"sma_60":2307.9,"sma_120":2169.06},{"date":"2026-02-13","open":2480,"high":2485,"low":2370,"close":2375,"volume":465707,"rsi_14":36.54,"sma_20":2538.0,"sma_60":2317.0,"sma_120":2171.93},{"date":"2026-02-19","open":2390,"high":2635,"low":2390,"close":2615,"volume":1123186,"rsi_14":50.99,"sma_20":2542.5,"sma_60":2330.82,"sma_120":2177.07},{"date":"2026-02-20","open":2700,"high":2715,"low":2570,"close":2710,"volume":765170,"rsi_14":56.74,"sma_20":2549.75,"sma_60":2345.82,"sma_120":2183.06},{"date":"2026-02-23","open":2770,"high":3180,"low":2755,"close":3115,"volume":4702999,"rsi_14":68.47,"sma_20":2578.5,"sma_60":2368.38,"sma_120":2192.5},{"date":"2026-02-24","open":3385,"high":3830,"low":3230,"close":3310,"volume":14420636,"rsi_14":77.74,"sma_20":2620.25,"sma_60":2393.62,"sma_120":2203.59},{"date":"2026-02-25","open":3410,"high":3410,"low":3110,"close":3225,"volume":2740522,"rsi_14":72.87,"sma_20":2657.75,"sma_60":2417.13,"sma_120":2213.94},{"date":"2026-02-26","open":3285,"high":3305,"low":3110,"close":3145,"volume":1529388,"rsi_14":66.56,"sma_20":2684.25,"sma_60":2558.92,"sma_120":2312.48},{"date":"2026-02-27","open":3120,"high":3200,"low":3020,"close":3065,"volume":809574,"rsi_14":63.12,"sma_20":2709.25,"sma_60":2456.83,"sma_120":2233.55},{"date":"2026-03-03","open":3065,"high":3240,"low":2850,"close":2875,"volume":1612785,"rsi_14":60.66,"sma_20":2724.75,"sma_60":2470.58,"sma_120":2241.82},{"date":"2026-03-04","open":2850,"high":2850,"low":2380,"close":2410,"volume":1456033,"rsi_14":46.92,"sma_20":2716.75,"sma_60":2476.92,"sma_120":2246.43},{"date":"2026-03-05","open":2660,"high":2805,"low":2600,"close":2770,"volume":742740,"rsi_14":53.72,"sma_20":2732.75,"sma_60":2489.5,"sma_120":2253.82},{"date":"2026-03-06","open":2745,"high":2825,"low":2660,"close":2800,"volume":499813,"rsi_14":55.07,"sma_20":2747.75,"sma_60":2501.0,"sma_120":2261.11},{"date":"2026-03-09","open":2710,"high":2710,"low":2550,"close":2620,"volume":526484,"rsi_14":51.16,"sma_20":2746.75,"sma_60":2510.67,"sma_120":2265.78},{"date":"2026-03-10","open":2730,"high":2775,"low":2620,"close":2710,"volume":649188,"rsi_14":54.21,"sma_20":2750.0,"sma_60":2521.5,"sma_120":2271.15},{"date":"2026-03-11","open":2800,"high":3200,"low":2670,"close":2770,"volume":6071312,"rsi_14":57.73,"sma_20":2762.5,"sma_60":2533.33,"sma_120":2277.07},{"date":"2026-03-12","open":2770,"high":2840,"low":2730,"close":2805,"volume":609412,"rsi_14":54.04,"sma_20":2775.75,"sma_60":2545.58,"sma_120":2283.44},{"date":"2026-03-13","open":2745,"high":2815,"low":2690,"close":2775,"volume":473478,"rsi_14":51.42,"sma_20":2785.0,"sma_60":2555.67,"sma_120":2289.07},{"date":"2026-03-16","open":2790,"high":2975,"low":2790,"close":2880,"volume":1097972,"rsi_14":44.08,"sma_20":2801.25,"sma_60":2620.92,"sma_120":2399.68},{"date":"2026-03-17","open":3000,"high":3490,"low":2890,"close":3280,"volume":12720668,"rsi_14":49.32,"sma_20":2837.25,"sma_60":2584.25,"sma_120":2303.23},{"date":"2026-03-18","open":3490,"high":3820,"low":3250,"close":3350,"volume":8983136,"rsi_14":52.87,"sma_20":2880.25,"sma_60":2602.83,"sma_120":2312.65},{"date":"2026-03-19","open":3255,"high":3765,"low":3225,"close":3565,"volume":8813820,"rsi_14":59.09,"sma_20":2939.75,"sma_60":2626.5,"sma_120":2324.61},{"date":"2026-03-20","open":3650,"high":3685,"low":3310,"close":3330,"volume":2496094,"rsi_14":55.38,"sma_20":2975.5,"sma_60":2645.25,"sma_120":2334.57},{"date":"2026-03-23","open":3200,"high":3290,"low":3100,"close":3105,"volume":1263311,"rsi_14":54.6,"sma_20":2995.25,"sma_60":2659.67,"sma_120":2342.19},{"date":"2026-03-24","open":3210,"high":3325,"low":3060,"close":3095,"volume":924016,"rsi_14":66.75,"sma_20":2994.25,"sma_60":2672.25,"sma_120":2349.9},{"date":"2026-03-25","open":3145,"high":3310,"low":3115,"close":3240,"volume":889879,"rsi_14":62.84,"sma_20":2990.75,"sma_60":2686.0,"sma_120":2358.9},{"date":"2026-03-26","open":3240,"high":3240,"low":3035,"close":3035,"volume":657826,"rsi_14":55.86,"sma_20":2981.25,"sma_60":2698.25,"sma_120":2366.53},{"date":"2026-03-27","open":3000,"high":3085,"low":2950,"close":3000,"volume":574774,"rsi_14":60.22,"sma_20":2974.0,"sma_60":2710.67,"sma_120":2374.03},{"date":"2026-03-30","open":2880,"high":2950,"low":2820,"close":2900,"volume":471419,"rsi_14":55.08,"sma_20":2965.75,"sma_60":2722.08,"sma_120":2380.94},{"date":"2026-03-31","open":2900,"high":2905,"low":2770,"close":2790,"volume":431648,"rsi_14":50.52,"sma_20":2961.5,"sma_60":2730.75,"sma_120":2387.54},{"date":"2026-04-01","open":2940,"high":3065,"low":2880,"close":3020,"volume":630220,"rsi_14":55.29,"sma_20":2992.5,"sma_60":2744.0,"sma_120":2395.5},{"date":"2026-04-02","open":3070,"high":3080,"low":2840,"close":2895,"volume":906375,"rsi_14":52.69,"sma_20":2998.75,"sma_60":2752.08,"sma_120":2402.71},{"date":"2026-04-03","open":3095,"high":3240,"low":2960,"close":2995,"volume":1406628,"rsi_14":52.58,"sma_20":3008.5,"sma_60":2761.58,"sma_120":2410.88},{"date":"2026-04-06","open":3030,"high":3035,"low":2890,"close":2910,"volume":498424,"rsi_14":40.31,"sma_20":3023.0,"sma_60":2766.17,"sma_120":2417.67},{"date":"2026-04-07","open":2980,"high":2990,"low":2800,"close":2840,"volume":378608,"rsi_14":36.65,"sma_20":3029.5,"sma_60":2771.17,"sma_120":2423.71},{"date":"2026-04-08","open":2970,"high":3120,"low":2970,"close":3100,"volume":687447,"rsi_14":38.11,"sma_20":3046.0,"sma_60":2782.42,"sma_120":2431.79},{"date":"2026-04-09","open":3085,"high":3085,"low":2950,"close":2955,"volume":339250,"rsi_14":39.95,"sma_20":3053.5,"sma_60":2789.67,"sma_120":2439.21},{"date":"2026-04-10","open":3015,"high":3325,"low":3015,"close":3175,"volume":1703767,"rsi_14":51.88,"sma_20":3073.5,"sma_60":2799.42,"sma_120":2448.25},{"date":"2026-04-13","open":3155,"high":3395,"low":3125,"close":3300,"volume":1726570,"rsi_14":55.19,"sma_20":3094.5,"sma_60":2812.5,"sma_120":2458.54},{"date":"2026-04-14","open":3395,"high":3460,"low":3300,"close":3400,"volume":1269929,"rsi_14":54.15,"sma_20":3100.5,"sma_60":2827.33,"sma_120":2470.12},{"date":"2026-04-15","open":3400,"high":3450,"low":3210,"close":3330,"volume":1040319,"rsi_14":58.22,"sma_20":3099.5,"sma_60":2840.83,"sma_120":2480.96},{"date":"2026-04-16","open":3335,"high":3355,"low":3255,"close":3280,"volume":773038,"rsi_14":57.73,"sma_20":3085.25,"sma_60":2854.33,"sma_120":2491.33},{"date":"2026-04-17","open":3295,"high":3365,"low":3200,"close":3315,"volume":773259,"rsi_14":61.89,"sma_20":3084.5,"sma_60":2867.5,"sma_120":2501.96},{"date":"2026-04-20","open":3300,"high":3300,"low":3200,"close":3230,"volume":460721,"rsi_14":62.79,"sma_20":3090.75,"sma_60":2878.58,"sma_120":2512.31},{"date":"2026-04-21","open":3240,"high":3345,"low":3240,"close":3310,"volume":919913,"rsi_14":58.97,"sma_20":3101.5,"sma_60":2891.42,"sma_120":2523.39},{"date":"2026-04-22","open":3310,"high":3335,"low":3245,"close":3310,"volume":427012,"rsi_14":64.56,"sma_20":3105.0,"sma_60":2905.33,"sma_120":2534.18},{"date":"2026-04-23","open":3315,"high":3330,"low":3175,"close":3255,"volume":416465,"rsi_14":59.42,"sma_20":3116.0,"sma_60":2918.33,"sma_120":2544.52},{"date":"2026-04-24","open":3250,"high":3325,"low":3220,"close":3315,"volume":616408,"rsi_14":64.94,"sma_20":3131.75,"sma_60":2930.5,"sma_120":2555.35},{"date":"2026-04-27","open":3335,"high":3365,"low":3245,"close":3310,"volume":813575,"rsi_14":68.22,"sma_20":3152.25,"sma_60":2942.42,"sma_120":2566.46},{"date":"2026-04-28","open":3320,"high":3695,"low":3320,"close":3580,"volume":2782708,"rsi_14":68.46,"sma_20":3191.75,"sma_60":2959.33,"sma_120":2579.76},{"date":"2026-04-29","open":3500,"high":3535,"low":3155,"close":3295,"volume":2831049,"rsi_14":61.81,"sma_20":3205.0,"sma_60":2971.42,"sma_120":2702.79},{"date":"2026-04-30","open":3300,"high":3380,"low":3210,"close":3245,"volume":1000174,"rsi_14":42.58,"sma_20":3326.75,"sma_60":3103.75,"sma_120":3049.17},{"date":"2026-05-04","open":3305,"high":3475,"low":3250,"close":3410,"volume":1333122,"rsi_14":54.2,"sma_20":3243.25,"sma_60":2999.83,"sma_120":2612.18},{"date":"2026-05-06","open":3600,"high":3680,"low":3430,"close":3545,"volume":3228808,"rsi_14":55.39,"sma_20":3275.0,"sma_60":3014.92,"sma_120":2624.64},{"date":"2026-05-07","open":3625,"high":4140,"low":3600,"close":3670,"volume":5981546,"rsi_14":62.14,"sma_20":3316.5,"sma_60":3032.0,"sma_120":2639.03},{"date":"2026-05-08","open":3650,"high":3650,"low":3300,"close":3420,"volume":1563489,"rsi_14":54.38,"sma_20":3332.5,"sma_60":3047.0,"sma_120":2651.05},{"date":"2026-05-11","open":3450,"high":3505,"low":3300,"close":3300,"volume":1076255,"rsi_14":49.55,"sma_20":3349.75,"sma_60":3059.67,"sma_120":2662.38},{"date":"2026-05-12","open":3315,"high":3345,"low":3105,"close":3200,"volume":861101,"rsi_14":49.12,"sma_20":3351.0,"sma_60":3069.83,"sma_120":2672.87},{"date":"2026-05-13","open":3190,"high":3190,"low":3025,"close":3040,"volume":669156,"rsi_14":42.42,"sma_20":3338.0,"sma_60":3077.92,"sma_120":2682.17},{"date":"2026-05-14","open":3045,"high":3090,"low":2885,"close":2980,"volume":634686,"rsi_14":41.03,"sma_20":3317.0,"sma_60":3084.92,"sma_120":2691.36},{"date":"2026-05-15","open":3015,"high":3150,"low":2625,"close":2700,"volume":1214745,"rsi_14":36.56,"sma_20":3285.5,"sma_60":3088.42,"sma_120":2698.16},{"date":"2026-05-18","open":2650,"high":2750,"low":2490,"close":2570,"volume":501889,"rsi_14":32.55,"sma_20":3250.0,"sma_60":3091.67,"sma_120":2704.33},{"date":"2026-05-19","open":2565,"high":2645,"low":2445,"close":2490,"volume":421602,"rsi_14":31.45,"sma_20":3208.75,"sma_60":3089.58,"sma_120":2710.2},{"date":"2026-05-20","open":2490,"high":2735,"low":2350,"close":2680,"volume":1650625,"rsi_14":28.87,"sma_20":3181.25,"sma_60":3089.08,"sma_120":2717.45},{"date":"2026-05-21","open":2680,"high":3345,"low":2675,"close":3165,"volume":4717130,"rsi_14":47.21,"sma_20":3174.0,"sma_60":3089.92,"sma_120":2729.15},{"date":"2026-05-22","open":3195,"high":3635,"low":3110,"close":3420,"volume":3716791,"rsi_14":53.45,"sma_20":3179.5,"sma_60":3091.75,"sma_120":2742.68},{"date":"2026-05-26","open":3690,"high":4085,"low":3615,"close":3800,"volume":6624803,"rsi_14":57.09,"sma_20":3206.75,"sma_60":3101.33,"sma_120":2759.23},{"date":"2026-05-27","open":4010,"high":4040,"low":3400,"close":3450,"volume":3069828,"rsi_14":48.4,"sma_20":3213.5,"sma_60":3106.42,"sma_120":2772.7},{"date":"2026-05-28","open":3345,"high":3650,"low":3230,"close":3375,"volume":3393570,"rsi_14":44.94,"sma_20":3216.75,"sma_60":3111.58,"sma_120":2784.21},{"date":"2026-05-29","open":3525,"high":3625,"low":3050,"close":3215,"volume":2080476,"rsi_14":46.37,"sma_20":3198.5,"sma_60":3117.25,"sma_120":2793.92},{"date":"2026-06-01","open":3215,"high":3240,"low":2850,"close":2895,"volume":1568295,"rsi_14":43.31,"sma_20":3178.5,"sma_60":3125.33,"sma_120":2801.12},{"date":"2026-06-02","open":2860,"high":2860,"low":2520,"close":2595,"volume":1388176,"rsi_14":40.62,"sma_20":3146.0,"sma_60":3122.42,"sma_120":2805.96},{"date":"2026-06-04","open":2590,"high":2790,"low":2505,"close":2635,"volume":742955,"rsi_14":43.48,"sma_20":3107.25,"sma_60":3119.67,"sma_120":2810.33},{"date":"2026-06-05","open":2525,"high":2770,"low":2420,"close":2690,"volume":933599,"rsi_14":45.32,"sma_20":3064.5,"sma_60":3120.83,"sma_120":2815.75},{"date":"2026-06-08","open":2540,"high":2575,"low":2370,"close":2370,"volume":878626,"rsi_14":44.75,"sma_20":2999.5,"sma_60":3115.17,"sma_120":2818.33},{"date":"2026-06-09","open":2450,"high":2630,"low":2450,"close":2590,"volume":623453,"rsi_14":50.31,"sma_20":2958.0,"sma_60":3112.17,"sma_120":2822.75},{"date":"2026-06-10","open":2590,"high":2595,"low":2320,"close":2400,"volume":633066,"rsi_14":48.65,"sma_20":2913.0,"sma_60":3105.42,"sma_120":2825.5},{"date":"2026-06-11","open":2315,"high":2550,"low":2290,"close":2500,"volume":503300,"rsi_14":47.23,"sma_20":2878.0,"sma_60":3100.83,"sma_120":2828.25},{"date":"2026-06-12","open":2600,"high":2660,"low":2420,"close":2490,"volume":425551,"rsi_14":37.84,"sma_20":2850.5,"sma_60":3094.33,"sma_120":2830.88},{"date":"2026-06-15","open":2525,"high":2625,"low":2500,"close":2585,"volume":561861,"rsi_14":34.03,"sma_20":2830.75,"sma_60":3082.75,"sma_120":2833.5},{"date":"2026-06-16","open":2600,"high":2725,"low":2550,"close":2585,"volume":639031,"rsi_14":22.82,"sma_20":2825.0,"sma_60":3070.0,"sma_120":2836.42},{"date":"2026-06-17","open":2585,"high":2595,"low":2490,"close":2530,"volume":376913,"rsi_14":41.92,"sma_20":2648.25,"sma_60":2997.83,"sma_120":2854.25},{"date":"2026-06-18","open":2530,"high":2950,"low":2465,"close":2855,"volume":3926470,"rsi_14":38.13,"sma_20":2841.25,"sma_60":3044.83,"sma_120":2845.04},{"date":"2026-06-19","open":2865,"high":3435,"low":2855,"close":3355,"volume":8051285,"rsi_14":52.77,"sma_20":2875.0,"sma_60":3049.0,"sma_120":2854.33},{"date":"2026-06-22","open":3400,"high":3480,"low":2880,"close":3100,"volume":3060318,"rsi_14":54.16,"sma_20":2871.75,"sma_60":3049.08,"sma_120":2860.67},{"date":"2026-06-23","open":3100,"high":3470,"low":2660,"close":2710,"volume":2669949,"rsi_14":52.25,"sma_20":2836.25,"sma_60":3040.25,"sma_120":2863.12},{"date":"2026-06-24","open":2685,"high":2805,"low":2510,"close":2645,"volume":1056790,"rsi_14":50.19,"sma_20":2778.5,"sma_60":3033.75,"sma_120":2866.0},{"date":"2026-06-25","open":2705,"high":2860,"low":2450,"close":2450,"volume":866340,"rsi_14":45.59,"sma_20":2728.5,"sma_60":3024.58,"sma_120":2867.62},{"date":"2026-06-26","open":2450,"high":2605,"low":2335,"close":2540,"volume":1130594,"rsi_14":53.41,"sma_20":2686.75,"sma_60":3018.58,"sma_120":2870.33},{"date":"2026-06-29","open":2550,"high":2675,"low":2500,"close":2600,"volume":561112,"rsi_14":50.21,"sma_20":2656.0,"sma_60":3015.42,"sma_120":2873.08},{"date":"2026-06-30","open":2595,"high":2785,"low":2545,"close":2575,"volume":868165,"rsi_14":54.04,"sma_20":2640.0,"sma_60":3007.83,"sma_120":2875.92},{"date":"2026-07-01","open":2600,"high":2705,"low":2540,"close":2610,"volume":522847,"rsi_14":52.62,"sma_20":2640.75,"sma_60":3003.08,"sma_120":2877.58},{"date":"2026-07-02","open":2565,"high":2565,"low":2270,"close":2290,"volume":951769,"rsi_14":45.85,"sma_20":2623.5,"sma_60":2991.33,"sma_120":2876.46},{"date":"2026-07-03","open":2290,"high":2335,"low":2170,"close":2295,"volume":531600,"rsi_14":43.75,"sma_20":2603.75,"sma_60":2981.08,"sma_120":2873.62},{"date":"2026-07-06","open":2310,"high":2390,"low":2150,"close":2250,"volume":478816,"rsi_14":42.92,"sma_20":2597.75,"sma_60":2971.25,"sma_120":2871.21},{"date":"2026-07-07","open":2250,"high":2275,"low":2010,"close":2080,"volume":525358,"rsi_14":40.93,"sma_20":2572.25,"sma_60":2954.25,"sma_120":2868.33},{"date":"2026-07-08","open":2060,"high":2070,"low":1861,"close":1880,"volume":670035,"rsi_14":29.3,"sma_20":2546.25,"sma_60":2936.33,"sma_120":2863.0},{"date":"2026-07-09","open":1897,"high":1942,"low":1816,"close":1871,"volume":304992,"rsi_14":10.19,"sma_20":2514.8,"sma_60":2914.6,"sma_120":2857.01},{"date":"2026-07-10","open":1888,"high":2020,"low":1888,"close":2005,"volume":307350,"rsi_14":18.59,"sma_20":2490.55,"sma_60":2893.02,"sma_120":2852.76},{"date":"2026-07-13","open":2010,"high":2020,"low":1781,"close":1782,"volume":493346,"rsi_14":20.56,"sma_20":2450.4,"sma_60":2866.05,"sma_120":2846.69},{"date":"2026-07-14","open":1782,"high":1848,"low":1666,"close":1725,"volume":416290,"rsi_14":20.66,"sma_20":2407.4,"sma_60":2839.3,"sma_120":2840.07},{"date":"2026-07-15","open":1800,"high":1876,"low":1789,"close":1854,"volume":191114,"rsi_14":30.16,"sma_20":2373.6,"sma_60":2815.53,"sma_120":2834.93},{"date":"2026-07-16","open":1820,"high":1847,"low":1700,"close":1742,"volume":233507,"rsi_14":23.82,"sma_20":2317.95,"sma_60":2789.32,"sma_120":2828.41},{"date":"2026-07-20","open":1730,"high":1730,"low":1635,"close":1639,"volume":250655,"rsi_14":19.34,"sma_20":2232.15,"sma_60":2762.8,"sma_120":2820.69},{"date":"2026-07-21","open":1632,"high":1676,"low":1590,"close":1660,"volume":249906,"rsi_14":20.73,"sma_20":2160.15,"sma_60":2735.3,"sma_120":2813.36},{"date":"2026-07-22","open":1699,"high":1770,"low":1671,"close":1686,"volume":257536,"rsi_14":20.27,"sma_20":2108.95,"sma_60":2708.23,"sma_120":2806.78},{"date":"2026-07-23","open":1710,"high":1770,"low":1690,"close":1769,"volume":182237,"rsi_14":30.22,"sma_20":2065.15,"sma_60":2683.47,"sma_120":2800.9},{"date":"2026-07-24","open":1770,"high":1788,"low":1660,"close":1670,"volume":361598,"rsi_14":27.85,"sma_20":2026.15,"sma_60":2656.05,"sma_120":2793.28},{"date":"2026-07-27","open":1686,"high":1710,"low":1614,"close":1621,"volume":177085,"rsi_14":27.77,"sma_20":1980.2,"sma_60":2627.9,"sma_120":2785.16},{"date":"2026-07-28","open":1610,"high":1610,"low":1430,"close":1460,"volume":303277,"rsi_14":27.95,"sma_20":1923.2,"sma_60":2592.57,"sma_120":2775.95},{"date":"2026-07-29","open":1500,"high":1515,"low":1260,"close":1335,"volume":413485,"rsi_14":29.53,"sma_20":1861.2,"sma_60":2559.9,"sma_120":2765.66},{"date":"2026-07-30","open":1261,"high":1367,"low":1261,"close":1318,"volume":213074,"rsi_14":29.35,"sma_20":1796.6,"sma_60":2527.78,"sma_120":2756.22},{"date":"2026-07-31","open":1361,"high":1578,"low":1361,"close":1560,"volume":455833,"rsi_14":34.62,"sma_20":1760.1,"sma_60":2496.95,"sma_120":2748.39},{"date":"2026-08-03","open":1560,"high":1628,"low":1506,"close":1562,"volume":175306,"rsi_14":41.03,"sma_20":1723.45,"sma_60":2463.9,"sma_120":2739.41},{"date":"2026-08-04","open":1560,"high":1650,"low":1560,"close":1592,"volume":206779,"rsi_14":44.45,"sma_20":1690.55,"sma_60":2429.27,"sma_120":2730.63},{"date":"2026-08-05","open":1630,"high":1733,"low":1630,"close":1684,"volume":349047,"rsi_14":42.69,"sma_20":1670.75,"sma_60":2400.33,"sma_120":2723.67},{"date":"2026-08-06","open":1684,"high":1719,"low":1610,"close":1629,"volume":151229,"rsi_14":44.89,"sma_20":1658.2,"sma_60":2372.48,"sma_120":2716.07},{"date":"2026-08-07","open":1630,"high":1659,"low":1560,"close":1581,"volume":128957,"rsi_14":47.24,"sma_20":1643.7,"sma_60":2345.5,"sma_120":2707.67},{"date":"2026-08-10","open":1581,"high":1699,"low":1581,"close":1675,"volume":225819,"rsi_14":50.67,"sma_20":1627.2,"sma_60":2322.75,"sma_120":2700.33},{"date":"2026-08-11","open":1674,"high":1789,"low":1633,"close":1745,"volume":293034,"rsi_14":52.53,"sma_20":1625.35,"sma_60":2302.17,"sma_120":2693.54},{"date":"2026-08-12","open":1745,"high":1995,"low":1703,"close":1884,"volume":2024728,"rsi_14":54.7,"sma_20":1633.3,"sma_60":2288.57,"sma_120":2688.49},{"date":"2026-08-13","open":1945,"high":1978,"low":1810,"close":1868,"volume":852227,"rsi_14":58.68,"sma_20":1634.0,"sma_60":2276.87,"sma_120":2684.27},{"date":"2026-08-14","open":1971,"high":2070,"low":1861,"close":1899,"volume":654180,"rsi_14":62.39,"sma_20":1641.85,"sma_60":2267.02,"sma_120":2678.3},{"date":"2026-08-18","open":1910,"high":1910,"low":1800,"close":1813,"volume":277974,"rsi_14":66.86,"sma_20":1650.55,"sma_60":2252.57,"sma_120":2670.82},{"date":"2026-08-19","open":1766,"high":1818,"low":1723,"close":1772,"volume":224810,"rsi_14":72.69,"sma_20":1656.15,"sma_60":2229.35,"sma_120":2659.63},{"date":"2026-08-20","open":1818,"high":1920,"low":1800,"close":1845,"volume":430537,"rsi_14":75.86,"sma_20":1664.1,"sma_60":2203.1,"sma_120":2647.43},{"date":"2026-08-21","open":1825,"high":1825,"low":1717,"close":1760,"volume":196145,"rsi_14":61.6,"sma_20":1663.65,"sma_60":2169.1,"sma_120":2635.22},{"date":"2026-08-24","open":1759,"high":1771,"low":1700,"close":1713,"volume":177254,"rsi_14":58.32,"sma_20":1665.8,"sma_60":2140.15,"sma_120":2623.28},{"date":"2026-08-25","open":1681,"high":1779,"low":1623,"close":1760,"volume":174180,"rsi_14":59.09,"sma_20":1672.75,"sma_60":2113.23,"sma_120":2612.41},{"date":"2026-08-26","open":1760,"high":1799,"low":1730,"close":1773,"volume":97839,"rsi_14":55.27,"sma_20":1688.4,"sma_60":2089.2,"sma_120":2603.22},{"date":"2026-08-27","open":1822,"high":2040,"low":1805,"close":1936,"volume":1892796,"rsi_14":66.11,"sma_20":1718.45,"sma_60":2073.22,"sma_120":2599.28},{"date":"2026-08-28","open":1935,"high":1990,"low":1903,"close":1930,"volume":404689,"rsi_14":69.15,"sma_20":1749.05,"sma_60":2062.13,"sma_120":2592.28},{"date":"2026-08-31","open":1924,"high":1929,"low":1836,"close":1921,"volume":245444,"rsi_14":64.89,"sma_20":1767.1,"sma_60":2050.23,"sma_120":2584.95},{"date":"2026-09-01","open":1876,"high":1933,"low":1866,"close":1890,"volume":137629,"rsi_14":59.21,"sma_20":1783.5,"sma_60":2036.9,"sma_120":2578.87},{"date":"2026-09-02","open":1836,"high":1915,"low":1815,"close":1826,"volume":206954,"rsi_14":45.93,"sma_20":1795.2,"sma_60":2027.83,"sma_120":2571.5},{"date":"2026-09-03","open":1841,"high":1880,"low":1781,"close":1800,"volume":207495,"rsi_14":45.29,"sma_20":1801.0,"sma_60":2014.67,"sma_120":2563.42},{"date":"2026-09-04","open":1810,"high":1865,"low":1810,"close":1822,"volume":176943,"rsi_14":44.6,"sma_20":1810.65,"sma_60":2005.03,"sma_120":2555.22},{"date":"2026-09-07","open":1878,"high":1878,"low":1796,"close":1805,"volume":218626,"rsi_14":49.38,"sma_20":1821.85,"sma_60":1993.45,"sma_120":2547.14},{"date":"2026-09-08","open":1805,"high":1827,"low":1767,"close":1767,"volume":271074,"rsi_14":49.61,"sma_20":1826.45,"sma_60":1981.4,"sma_120":2537.87},{"date":"2026-09-09","open":1765,"high":1806,"low":1750,"close":1767,"volume":293556,"rsi_14":43.13,"sma_20":1827.55,"sma_60":1967.77,"sma_120":2525.26},{"date":"2026-09-10","open":1784,"high":1825,"low":1734,"close":1825,"volume":406050,"rsi_14":56.01,"sma_20":1824.6,"sma_60":1955.1,"sma_120":2512.55},{"date":"2026-09-11","open":1825,"high":1969,"low":1778,"close":1850,"volume":779701,"rsi_14":63.2,"sma_20":1823.7,"sma_60":1943.77,"sma_120":2498.26},{"date":"2026-09-14","open":1850,"high":1900,"low":1784,"close":1815,"volume":162358,"rsi_14":55.42,"sma_20":1819.5,"sma_60":1926.43,"sma_120":2485.63},{"date":"2026-09-15","open":1815,"high":1897,"low":1781,"close":1869,"volume":284644,"rsi_14":58.76,"sma_20":1822.3,"sma_60":1901.67,"sma_120":2475.33},{"date":"2026-09-16","open":1869,"high":1910,"low":1802,"close":1823,"volume":204083,"rsi_14":38.69,"sma_20":1825.85,"sma_60":1880.72,"sma_120":2464.9},{"date":"2026-09-17","open":1910,"high":1919,"low":1850,"close":1889,"volume":202139,"rsi_14":45.45,"sma_20":1828.05,"sma_60":1867.03,"sma_120":2453.64},{"date":"2026-09-18","open":1928,"high":2190,"low":1928,"close":2010,"volume":1171789,"rsi_14":57.9,"sma_20":1840.55,"sma_60":1856.45,"sma_120":2445.1},{"date":"2026-09-21","open":2015,"high":2085,"low":1990,"close":2020,"volume":301831,"rsi_14":61.17,"sma_20":1854.9,"sma_60":1848.95,"sma_120":2436.77},{"date":"2026-09-22","open":2045,"high":2135,"low":1961,"close":2030,"volume":427939,"rsi_14":69.32,"sma_20":1868.4,"sma_60":1840.45,"sma_120":2429.52},{"date":"2026-09-23","open":2040,"high":2070,"low":2000,"close":2030,"volume":183754,"rsi_14":72.91,"sma_20":1881.25,"sma_60":1830.95,"sma_120":2423.18},{"date":"2026-09-28","open":2035,"high":2085,"low":1976,"close":2015,"volume":197744,"rsi_14":69.49,"sma_20":1885.2,"sma_60":1821.62,"sma_120":2414.72},{"date":"2026-09-29","open":2020,"high":2155,"low":2010,"close":2105,"volume":742432,"rsi_14":76.41,"sma_20":1893.95,"sma_60":1813.2,"sma_120":2408.14},{"date":"2026-09-30","open":2135,"high":2140,"low":2010,"close":2050,"volume":245020,"rsi_14":74.19,"sma_20":1900.4,"sma_60":1809.2,"sma_120":2400.27},{"date":"2026-10-01","open":2075,"high":2205,"low":1992,"close":2165,"volume":471404,"rsi_14":78.43,"sma_20":1914.15,"sma_60":1807.03,"sma_120":2394.06},{"date":"2026-10-02","open":2165,"high":2270,"low":2130,"close":2195,"volume":364232,"rsi_14":77.53,"sma_20":1932.6,"sma_60":1806.12,"sma_120":2388.68},{"date":"2026-10-06","open":2210,"high":2275,"low":2155,"close":2220,"volume":307478,"rsi_14":77.53,"sma_20":1953.6,"sma_60":1808.45,"sma_120":2381.35},{"date":"2026-10-07","open":2245,"high":2245,"low":2050,"close":2135,"volume":264917,"rsi_14":72.16,"sma_20":1969.25,"sma_60":1812.7,"sma_120":2374.52},{"date":"2026-10-08","open":2155,"high":2230,"low":2110,"close":2145,"volume":248808,"rsi_14":70.35,"sma_20":1986.25,"sma_60":1817.27,"sma_120":2365.93},{"date":"2026-10-12","open":2100,"high":2190,"low":1950,"close":1975,"volume":254536,"rsi_14":59.48,"sma_20":1996.65,"sma_60":1816.77,"sma_120":2354.89},{"date":"2026-10-13","open":1969,"high":2565,"low":1841,"close":1949,"volume":265506,"rsi_14":53.94,"sma_20":2005.75,"sma_60":1819.55,"sma_120":2342.8},{"date":"2026-10-14","open":1949,"high":1978,"low":1869,"close":1896,"volume":196280,"rsi_14":41.79,"sma_20":2009.3,"sma_60":1822.4,"sma_120":2330.85},{"date":"2026-10-15","open":1821,"high":1829,"low":1627,"close":1640,"volume":375932,"rsi_14":29.79,"sma_20":1998.8,"sma_60":1818.83,"sma_120":2317.18},{"date":"2026-10-16","open":1716,"high":1756,"low":1673,"close":1714,"volume":116135,"rsi_14":34.26,"sma_20":1993.75,"sma_60":1818.37,"sma_120":2303.84},{"date":"2026-10-19","open":1694,"high":1790,"low":1687,"close":1750,"volume":105749,"rsi_14":36.54,"sma_20":1987.8,"sma_60":1820.22,"sma_120":2291.51},{"date":"2026-10-20","open":1755,"high":1756,"low":1675,"close":1680,"volume":154398,"rsi_14":34.7,"sma_20":1980.65,"sma_60":1820.55,"sma_120":2277.93},{"date":"2026-10-21","open":1700,"high":1725,"low":1654,"close":1665,"volume":122378,"rsi_14":28.43,"sma_20":1969.45,"sma_60":1820.2,"sma_120":2264.22},{"date":"2026-10-22","open":1676,"high":1696,"low":1575,"close":1621,"volume":173522,"rsi_14":28.74,"sma_20":1950.0,"sma_60":1817.73,"sma_120":2250.6},{"date":"2026-10-23","open":1552,"high":1580,"low":1475,"close":1580,"volume":148298}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-68.85,"pbr":1.4,"per":null,"roa":-0.5,"roe":-1.62,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":92126414629.0,"analysis":"ROE -1.6%로 적자 상태입니다. 시가총액 766.33억. 매출 921.26억, 영업이익 50.15억.","eps_basis":"TTM","debt_ratio":2.26002179769531,"market_cap":75722144640,"net_income":-3365608328.0,"total_debt":122664091798.0,"ttm_window":"2025Q3~2026Q2","gross_margin":20.05,"total_assets":176939715123.0,"total_equity":54275623325.0,"profit_margin":-3.65,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":5015186391.0,"operating_margin":5.44,"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)","부채비율(부채총계/자본총계) 2.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1580.0,"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":"2018-10-31","close":1959.0},{"date":"2018-11-01","close":1954.0},{"date":"2018-11-02","close":1954.0},{"date":"2018-11-05","close":1963.0},{"date":"2018-11-06","close":1963.0},{"date":"2018-11-07","close":1959.0},{"date":"2018-11-08","close":1963.0},{"date":"2018-11-09","close":1959.0},{"date":"2018-11-12","close":1959.0},{"date":"2018-11-13","close":1963.0},{"date":"2018-11-14","close":1968.0},{"date":"2018-11-15","close":1968.0},{"date":"2018-11-16","close":1968.0},{"date":"2018-11-19","close":1968.0},{"date":"2018-11-20","close":1968.0},{"date":"2018-11-21","close":1968.0},{"date":"2018-11-22","close":1973.0},{"date":"2018-11-23","close":1973.0},{"date":"2018-11-26","close":1973.0},{"date":"2018-11-27","close":1973.0},{"date":"2018-11-28","close":1973.0},{"date":"2018-11-29","close":1973.0},{"date":"2018-11-30","close":1968.0},{"date":"2018-12-03","close":1973.0},{"date":"2018-12-04","close":1973.0},{"date":"2018-12-05","close":1973.0},{"date":"2018-12-06","close":1968.0},{"date":"2018-12-07","close":1973.0},{"date":"2018-12-10","close":1973.0},{"date":"2018-12-11","close":1978.0},{"date":"2018-12-12","close":1978.0},{"date":"2018-12-13","close":1978.0},{"date":"2018-12-14","close":1978.0},{"date":"2018-12-17","close":1968.0},{"date":"2018-12-18","close":1968.0},{"date":"2018-12-19","close":1968.0},{"date":"2018-12-20","close":1963.0},{"date":"2018-12-21","close":1963.0},{"date":"2018-12-24","close":1973.0},{"date":"2018-12-26","close":1973.0},{"date":"2018-12-27","close":1959.0},{"date":"2018-12-28","close":2010.0},{"date":"2019-01-02","close":1954.0},{"date":"2019-01-03","close":1968.0},{"date":"2019-01-04","close":1959.0},{"date":"2019-01-07","close":1959.0},{"date":"2019-01-08","close":1959.0},{"date":"2019-01-09","close":1963.0},{"date":"2019-01-10","close":1968.0},{"date":"2019-01-11","close":1959.0},{"date":"2019-01-14","close":1963.0},{"date":"2019-01-15","close":1973.0},{"date":"2019-01-16","close":1973.0},{"date":"2019-01-17","close":1968.0},{"date":"2019-01-18","close":1968.0},{"date":"2019-01-21","close":1968.0},{"date":"2019-01-22","close":1968.0},{"date":"2019-01-23","close":1968.0},{"date":"2019-01-24","close":1968.0},{"date":"2019-01-25","close":1968.0},{"date":"2019-01-28","close":1968.0},{"date":"2019-01-29","close":1968.0},{"date":"2019-01-30","close":1968.0},{"date":"2019-01-31","close":1968.0},{"date":"2019-02-01","close":1968.0},{"date":"2019-02-07","close":1968.0},{"date":"2019-02-08","close":1968.0},{"date":"2019-02-11","close":1968.0},{"date":"2019-02-12","close":1973.0},{"date":"2019-02-13","close":1968.0},{"date":"2019-02-14","close":1968.0},{"date":"2019-02-15","close":1968.0},{"date":"2019-02-18","close":1968.0},{"date":"2019-02-19","close":1973.0},{"date":"2019-02-20","close":1968.0},{"date":"2019-02-21","close":1963.0},{"date":"2019-02-22","close":1968.0},{"date":"2019-02-25","close":1973.0},{"date":"2019-02-26","close":1968.0},{"date":"2019-02-27","close":1968.0},{"date":"2019-02-28","close":1973.0},{"date":"2019-03-04","close":1959.0},{"date":"2019-03-05","close":1963.0},{"date":"2019-03-06","close":1968.0},{"date":"2019-03-07","close":1968.0},{"date":"2019-03-08","close":1973.0},{"date":"2019-03-11","close":1973.0},{"date":"2019-03-12","close":1968.0},{"date":"2019-03-13","close":1968.0},{"date":"2019-03-14","close":1973.0},{"date":"2019-03-15","close":1968.0},{"date":"2019-03-18","close":1973.0},{"date":"2019-03-19","close":1968.0},{"date":"2019-03-20","close":1973.0},{"date":"2019-03-21","close":1973.0},{"date":"2019-03-22","close":1973.0},{"date":"2019-03-25","close":1973.0},{"date":"2019-03-26","close":1973.0},{"date":"2019-03-27","close":1968.0},{"date":"2019-03-28","close":1973.0},{"date":"2019-03-29","close":1973.0},{"date":"2019-04-01","close":1973.0},{"date":"2019-04-02","close":1973.0},{"date":"2019-04-03","close":1973.0},{"date":"2019-04-04","close":1968.0},{"date":"2019-04-05","close":2017.0},{"date":"2019-04-08","close":1988.0},{"date":"2019-04-09","close":1988.0},{"date":"2019-04-10","close":1983.0},{"date":"2019-04-11","close":1978.0},{"date":"2019-04-12","close":1988.0},{"date":"2019-04-15","close":1988.0},{"date":"2019-04-16","close":1988.0},{"date":"2019-04-17","close":1983.0},{"date":"2019-04-18","close":1983.0},{"date":"2019-04-19","close":1993.0},{"date":"2019-04-22","close":1988.0},{"date":"2019-04-23","close":1993.0},{"date":"2019-04-24","close":1993.0},{"date":"2019-04-25","close":1998.0},{"date":"2019-04-26","close":1993.0},{"date":"2019-04-29","close":1998.0},{"date":"2019-04-30","close":1998.0},{"date":"2019-05-02","close":1998.0},{"date":"2019-05-03","close":2002.0},{"date":"2019-05-07","close":2012.0},{"date":"2019-05-08","close":2022.0},{"date":"2019-05-09","close":2032.0},{"date":"2019-05-10","close":2046.0},{"date":"2019-05-13","close":2061.0},{"date":"2019-05-14","close":2041.0},{"date":"2019-05-15","close":2027.0},{"date":"2019-05-16","close":2041.0},{"date":"2019-05-17","close":2041.0},{"date":"2019-05-20","close":2046.0},{"date":"2019-05-21","close":2061.0},{"date":"2019-05-22","close":2066.0},{"date":"2019-05-23","close":2051.0},{"date":"2019-05-24","close":2056.0},{"date":"2019-05-27","close":2056.0},{"date":"2019-05-28","close":2061.0},{"date":"2019-05-29","close":2066.0},{"date":"2019-05-30","close":2061.0},{"date":"2019-05-31","close":2046.0},{"date":"2019-06-03","close":2051.0},{"date":"2019-06-04","close":2032.0},{"date":"2019-06-05","close":2027.0},{"date":"2019-06-07","close":2027.0},{"date":"2019-06-10","close":2032.0},{"date":"2019-06-11","close":2037.0},{"date":"2019-06-12","close":2032.0},{"date":"2019-06-13","close":2032.0},{"date":"2019-06-14","close":2046.0},{"date":"2019-06-17","close":2041.0},{"date":"2019-06-18","close":2046.0},{"date":"2019-06-19","close":2046.0},{"date":"2019-06-20","close":2066.0},{"date":"2019-06-21","close":2071.0},{"date":"2019-06-24","close":2071.0},{"date":"2019-06-25","close":2076.0},{"date":"2019-06-26","close":2061.0},{"date":"2019-06-27","close":2066.0},{"date":"2019-06-28","close":2066.0},{"date":"2019-07-01","close":2071.0},{"date":"2019-07-02","close":2071.0},{"date":"2019-07-03","close":2071.0},{"date":"2019-07-04","close":2066.0},{"date":"2019-07-05","close":2071.0},{"date":"2019-07-08","close":2046.0},{"date":"2019-07-09","close":2071.0},{"date":"2019-07-10","close":2085.0},{"date":"2019-07-11","close":2080.0},{"date":"2019-07-12","close":2066.0},{"date":"2019-07-15","close":2085.0},{"date":"2019-07-16","close":2071.0},{"date":"2019-07-17","close":2046.0},{"date":"2019-07-18","close":2046.0},{"date":"2019-07-19","close":2080.0},{"date":"2019-07-22","close":2056.0},{"date":"2019-07-23","close":2056.0},{"date":"2019-07-24","close":2076.0},{"date":"2019-07-25","close":2080.0},{"date":"2019-07-26","close":2056.0},{"date":"2019-07-29","close":2076.0},{"date":"2019-07-30","close":2071.0},{"date":"2019-07-31","close":2076.0},{"date":"2019-08-01","close":2061.0},{"date":"2019-08-02","close":2041.0},{"date":"2019-08-05","close":2032.0},{"date":"2019-08-06","close":2032.0},{"date":"2019-08-07","close":2041.0},{"date":"2019-08-08","close":2051.0},{"date":"2019-08-09","close":2056.0},{"date":"2019-08-12","close":2056.0},{"date":"2019-08-13","close":2056.0},{"date":"2019-08-14","close":2056.0},{"date":"2019-08-16","close":2056.0},{"date":"2019-08-19","close":2032.0},{"date":"2019-08-20","close":2017.0},{"date":"2019-08-21","close":2027.0},{"date":"2019-08-22","close":2051.0},{"date":"2019-08-23","close":2051.0},{"date":"2019-08-26","close":2046.0},{"date":"2019-08-27","close":2046.0},{"date":"2019-08-28","close":2046.0},{"date":"2019-08-29","close":2046.0},{"date":"2019-08-30","close":2041.0},{"date":"2019-09-02","close":2046.0},{"date":"2019-09-03","close":2046.0},{"date":"2019-09-04","close":2037.0},{"date":"2019-09-05","close":2095.0},{"date":"2019-09-06","close":2095.0},{"date":"2019-09-09","close":2095.0},{"date":"2019-09-10","close":2095.0},{"date":"2019-09-11","close":2095.0},{"date":"2019-09-16","close":2095.0},{"date":"2019-09-17","close":2095.0},{"date":"2019-09-18","close":2095.0},{"date":"2019-09-19","close":2095.0},{"date":"2019-09-20","close":2095.0},{"date":"2019-09-23","close":2095.0},{"date":"2019-09-24","close":2095.0},{"date":"2019-09-25","close":2095.0},{"date":"2019-09-26","close":2095.0},{"date":"2019-09-27","close":2095.0},{"date":"2019-09-30","close":2095.0},{"date":"2019-10-01","close":2095.0},{"date":"2019-10-02","close":2095.0},{"date":"2019-10-04","close":2095.0},{"date":"2019-10-07","close":2095.0},{"date":"2019-10-08","close":2095.0},{"date":"2019-10-10","close":2095.0},{"date":"2019-10-11","close":2095.0},{"date":"2019-10-14","close":2095.0},{"date":"2019-10-15","close":2095.0},{"date":"2019-10-16","close":2095.0},{"date":"2019-10-17","close":2095.0},{"date":"2019-10-18","close":2095.0},{"date":"2019-10-21","close":2095.0},{"date":"2019-10-22","close":2095.0},{"date":"2019-10-23","close":2095.0},{"date":"2019-10-24","close":2095.0},{"date":"2019-10-25","close":2095.0},{"date":"2019-10-28","close":2095.0},{"date":"2019-10-29","close":2095.0},{"date":"2019-10-30","close":2095.0},{"date":"2019-10-31","close":2095.0},{"date":"2019-11-01","close":2095.0},{"date":"2019-11-04","close":2095.0},{"date":"2019-11-05","close":2095.0},{"date":"2019-11-06","close":2095.0},{"date":"2019-11-07","close":2095.0},{"date":"2019-11-08","close":2095.0},{"date":"2019-11-11","close":2095.0},{"date":"2019-11-12","close":2095.0},{"date":"2019-11-13","close":2095.0},{"date":"2019-11-14","close":2020.0},{"date":"2019-11-15","close":2030.0},{"date":"2019-11-18","close":2020.0},{"date":"2019-11-19","close":2015.0},{"date":"2019-11-20","close":2015.0},{"date":"2019-11-21","close":2005.0},{"date":"2019-11-22","close":2005.0},{"date":"2019-11-25","close":2015.0},{"date":"2019-11-26","close":2010.0},{"date":"2019-11-27","close":2010.0},{"date":"2019-11-28","close":2005.0},{"date":"2019-11-29","close":2010.0},{"date":"2019-12-02","close":2005.0},{"date":"2019-12-03","close":2005.0},{"date":"2019-12-04","close":2000.0},{"date":"2019-12-05","close":1975.0},{"date":"2019-12-06","close":1980.0},{"date":"2019-12-09","close":1940.0},{"date":"2019-12-10","close":1950.0},{"date":"2019-12-11","close":1980.0},{"date":"2019-12-12","close":2005.0},{"date":"2019-12-13","close":2035.0},{"date":"2019-12-16","close":2040.0},{"date":"2019-12-17","close":2040.0},{"date":"2019-12-18","close":2010.0},{"date":"2019-12-19","close":2020.0},{"date":"2019-12-20","close":2025.0},{"date":"2019-12-23","close":2025.0},{"date":"2019-12-24","close":2035.0},{"date":"2019-12-26","close":2020.0},{"date":"2019-12-27","close":2020.0},{"date":"2019-12-30","close":2025.0},{"date":"2020-01-02","close":2045.0},{"date":"2020-01-03","close":2050.0},{"date":"2020-01-06","close":2060.0},{"date":"2020-01-07","close":2040.0},{"date":"2020-01-08","close":2035.0},{"date":"2020-01-09","close":2030.0},{"date":"2020-01-10","close":2040.0},{"date":"2020-01-13","close":2080.0},{"date":"2020-01-14","close":2090.0},{"date":"2020-01-15","close":2080.0},{"date":"2020-01-16","close":2090.0},{"date":"2020-01-17","close":2170.0},{"date":"2020-01-20","close":2330.0},{"date":"2020-01-21","close":2285.0},{"date":"2020-01-22","close":2325.0},{"date":"2020-01-23","close":2340.0},{"date":"2020-01-28","close":2330.0},{"date":"2020-01-29","close":2315.0},{"date":"2020-01-30","close":2290.0},{"date":"2020-01-31","close":2305.0},{"date":"2020-02-03","close":2295.0},{"date":"2020-02-04","close":2280.0},{"date":"2020-02-05","close":2400.0},{"date":"2020-02-06","close":2575.0},{"date":"2020-02-07","close":2580.0},{"date":"2020-02-10","close":2455.0},{"date":"2020-02-11","close":2285.0},{"date":"2020-02-12","close":2170.0},{"date":"2020-02-13","close":2190.0},{"date":"2020-02-14","close":2165.0},{"date":"2020-02-17","close":2160.0},{"date":"2020-02-18","close":2280.0},{"date":"2020-02-19","close":2300.0},{"date":"2020-02-20","close":2235.0},{"date":"2020-02-21","close":2170.0},{"date":"2020-02-24","close":2095.0},{"date":"2020-02-25","close":2070.0},{"date":"2020-02-26","close":2060.0},{"date":"2020-02-27","close":2040.0},{"date":"2020-02-28","close":1985.0},{"date":"2020-03-02","close":1910.0},{"date":"2020-03-03","close":1940.0},{"date":"2020-03-04","close":1975.0},{"date":"2020-03-05","close":2030.0},{"date":"2020-03-06","close":2000.0},{"date":"2020-03-09","close":1950.0},{"date":"2020-03-10","close":1925.0},{"date":"2020-03-11","close":1860.0},{"date":"2020-03-12","close":1790.0},{"date":"2020-03-13","close":1660.0},{"date":"2020-03-16","close":1535.0},{"date":"2020-03-17","close":1505.0},{"date":"2020-03-18","close":1660.0},{"date":"2020-03-19","close":1390.0},{"date":"2020-03-20","close":1665.0},{"date":"2020-03-23","close":1555.0},{"date":"2020-03-24","close":1655.0},{"date":"2020-03-25","close":1675.0},{"date":"2020-03-26","close":1695.0},{"date":"2020-03-27","close":1660.0},{"date":"2020-03-30","close":1665.0},{"date":"2020-03-31","close":1785.0},{"date":"2020-04-01","close":1690.0},{"date":"2020-04-02","close":1760.0},{"date":"2020-04-03","close":1725.0},{"date":"2020-04-06","close":1740.0},{"date":"2020-04-07","close":1740.0},{"date":"2020-04-08","close":1740.0},{"date":"2020-04-09","close":1760.0},{"date":"2020-04-10","close":1750.0},{"date":"2020-04-13","close":1685.0},{"date":"2020-04-14","close":1660.0},{"date":"2020-04-16","close":1680.0},{"date":"2020-04-17","close":1700.0},{"date":"2020-04-20","close":1765.0},{"date":"2020-04-21","close":1715.0},{"date":"2020-04-22","close":1710.0},{"date":"2020-04-23","close":1730.0},{"date":"2020-04-24","close":1655.0},{"date":"2020-04-27","close":1700.0},{"date":"2020-04-28","close":1700.0},{"date":"2020-04-29","close":1710.0},{"date":"2020-05-04","close":1780.0},{"date":"2020-05-06","close":1810.0},{"date":"2020-05-07","close":1815.0},{"date":"2020-05-08","close":1880.0},{"date":"2020-05-11","close":1860.0},{"date":"2020-05-12","close":1810.0},{"date":"2020-05-13","close":1785.0},{"date":"2020-05-14","close":1750.0},{"date":"2020-05-15","close":1730.0},{"date":"2020-05-18","close":1720.0},{"date":"2020-05-19","close":1720.0},{"date":"2020-05-20","close":1770.0},{"date":"2020-05-21","close":1810.0},{"date":"2020-05-22","close":1860.0},{"date":"2020-05-25","close":1870.0},{"date":"2020-05-26","close":1865.0},{"date":"2020-05-27","close":1870.0},{"date":"2020-05-28","close":1805.0},{"date":"2020-05-29","close":1810.0},{"date":"2020-06-01","close":1850.0},{"date":"2020-06-02","close":1980.0},{"date":"2020-06-03","close":1930.0},{"date":"2020-06-04","close":2505.0},{"date":"2020-06-05","close":3000.0},{"date":"2020-06-08","close":3000.0},{"date":"2020-06-09","close":3240.0},{"date":"2020-06-10","close":3285.0},{"date":"2020-06-11","close":3000.0},{"date":"2020-06-12","close":2915.0},{"date":"2020-06-15","close":2600.0},{"date":"2020-06-16","close":2725.0},{"date":"2020-06-17","close":2745.0},{"date":"2020-06-18","close":2860.0},{"date":"2020-06-19","close":2930.0},{"date":"2020-06-22","close":2905.0},{"date":"2020-06-23","close":2915.0},{"date":"2020-06-24","close":2960.0},{"date":"2020-06-25","close":2960.0},{"date":"2020-06-26","close":2900.0},{"date":"2020-06-29","close":2785.0},{"date":"2020-06-30","close":3005.0},{"date":"2020-07-01","close":2870.0},{"date":"2020-07-02","close":2800.0},{"date":"2020-07-03","close":2865.0},{"date":"2020-07-06","close":3105.0},{"date":"2020-07-07","close":2995.0},{"date":"2020-07-08","close":2930.0},{"date":"2020-07-09","close":3030.0},{"date":"2020-07-10","close":2955.0},{"date":"2020-07-13","close":3090.0},{"date":"2020-07-14","close":3025.0},{"date":"2020-07-15","close":3255.0},{"date":"2020-07-16","close":3225.0},{"date":"2020-07-17","close":3180.0},{"date":"2020-07-20","close":3135.0},{"date":"2020-07-21","close":3155.0},{"date":"2020-07-22","close":3035.0},{"date":"2020-07-23","close":2880.0},{"date":"2020-07-24","close":2770.0},{"date":"2020-07-27","close":2800.0},{"date":"2020-07-28","close":2860.0},{"date":"2020-07-29","close":2865.0},{"date":"2020-07-30","close":2810.0},{"date":"2020-07-31","close":2850.0},{"date":"2020-08-03","close":2770.0},{"date":"2020-08-04","close":2935.0},{"date":"2020-08-05","close":2840.0},{"date":"2020-08-06","close":2800.0},{"date":"2020-08-07","close":2790.0},{"date":"2020-08-10","close":2760.0},{"date":"2020-08-11","close":2700.0},{"date":"2020-08-12","close":2615.0},{"date":"2020-08-13","close":2605.0},{"date":"2020-08-14","close":2515.0},{"date":"2020-08-18","close":2300.0},{"date":"2020-08-19","close":2330.0},{"date":"2020-08-20","close":2150.0},{"date":"2020-08-21","close":2165.0},{"date":"2020-08-24","close":2215.0},{"date":"2020-08-25","close":2255.0},{"date":"2020-08-26","close":2235.0},{"date":"2020-08-27","close":2170.0},{"date":"2020-08-28","close":2230.0},{"date":"2020-08-31","close":2245.0},{"date":"2020-09-01","close":2285.0},{"date":"2020-09-02","close":2315.0},{"date":"2020-09-03","close":2315.0},{"date":"2020-09-04","close":2275.0},{"date":"2020-09-07","close":2370.0},{"date":"2020-09-08","close":2320.0},{"date":"2020-09-09","close":2320.0},{"date":"2020-09-10","close":2465.0},{"date":"2020-09-11","close":2435.0},{"date":"2020-09-14","close":2485.0},{"date":"2020-09-15","close":2545.0},{"date":"2020-09-16","close":2540.0},{"date":"2020-09-17","close":2485.0},{"date":"2020-09-18","close":2435.0},{"date":"2020-09-21","close":2595.0},{"date":"2020-09-22","close":2470.0},{"date":"2020-09-23","close":2400.0},{"date":"2020-09-24","close":2305.0},{"date":"2020-09-25","close":2400.0},{"date":"2020-09-28","close":2545.0},{"date":"2020-09-29","close":2535.0},{"date":"2020-10-05","close":2550.0},{"date":"2020-10-06","close":2540.0},{"date":"2020-10-07","close":2540.0},{"date":"2020-10-08","close":2550.0},{"date":"2020-10-12","close":2610.0},{"date":"2020-10-13","close":3390.0},{"date":"2020-10-14","close":3425.0},{"date":"2020-10-15","close":3150.0},{"date":"2020-10-16","close":2930.0},{"date":"2020-10-19","close":2935.0},{"date":"2020-10-20","close":2870.0},{"date":"2020-10-21","close":2770.0},{"date":"2020-10-22","close":2800.0},{"date":"2020-10-23","close":2870.0},{"date":"2020-10-26","close":2615.0},{"date":"2020-10-27","close":2745.0},{"date":"2020-10-28","close":2950.0},{"date":"2020-10-29","close":2980.0},{"date":"2020-10-30","close":2985.0},{"date":"2020-11-02","close":2985.0},{"date":"2020-11-03","close":3075.0},{"date":"2020-11-04","close":2945.0},{"date":"2020-11-05","close":2970.0},{"date":"2020-11-06","close":2920.0},{"date":"2020-11-09","close":3215.0},{"date":"2020-11-10","close":3325.0},{"date":"2020-11-11","close":3150.0},{"date":"2020-11-12","close":3160.0},{"date":"2020-11-13","close":3020.0},{"date":"2020-11-16","close":3000.0},{"date":"2020-11-17","close":2900.0},{"date":"2020-11-18","close":2915.0},{"date":"2020-11-19","close":2965.0},{"date":"2020-11-20","close":3000.0},{"date":"2020-11-23","close":2985.0},{"date":"2020-11-24","close":3050.0},{"date":"2020-11-25","close":2960.0},{"date":"2020-11-26","close":2930.0},{"date":"2020-11-27","close":2935.0},{"date":"2020-11-30","close":2855.0},{"date":"2020-12-01","close":2945.0},{"date":"2020-12-02","close":2910.0},{"date":"2020-12-03","close":2865.0},{"date":"2020-12-04","close":2870.0},{"date":"2020-12-07","close":2825.0},{"date":"2020-12-08","close":2740.0},{"date":"2020-12-09","close":2730.0},{"date":"2020-12-10","close":2720.0},{"date":"2020-12-11","close":2735.0},{"date":"2020-12-14","close":2695.0},{"date":"2020-12-15","close":2650.0},{"date":"2020-12-16","close":2740.0},{"date":"2020-12-17","close":2700.0},{"date":"2020-12-18","close":2710.0},{"date":"2020-12-21","close":2830.0},{"date":"2020-12-22","close":2820.0},{"date":"2020-12-23","close":3050.0},{"date":"2020-12-24","close":2890.0},{"date":"2020-12-28","close":2845.0},{"date":"2020-12-29","close":2885.0},{"date":"2020-12-30","close":2890.0},{"date":"2021-01-04","close":2930.0},{"date":"2021-01-05","close":2895.0},{"date":"2021-01-06","close":2875.0},{"date":"2021-01-07","close":2870.0},{"date":"2021-01-08","close":2870.0},{"date":"2021-01-11","close":2875.0},{"date":"2021-01-12","close":2925.0},{"date":"2021-01-13","close":3030.0},{"date":"2021-01-14","close":3075.0},{"date":"2021-01-15","close":2975.0},{"date":"2021-01-18","close":3015.0},{"date":"2021-01-19","close":3190.0},{"date":"2021-01-20","close":3330.0},{"date":"2021-01-21","close":3345.0},{"date":"2021-01-22","close":4065.0},{"date":"2021-01-25","close":4170.0},{"date":"2021-01-26","close":4275.0},{"date":"2021-01-27","close":4305.0},{"date":"2021-01-28","close":4100.0},{"date":"2021-01-29","close":4030.0},{"date":"2021-02-01","close":4300.0},{"date":"2021-02-02","close":4420.0},{"date":"2021-02-03","close":4445.0},{"date":"2021-02-04","close":4650.0},{"date":"2021-02-05","close":4565.0},{"date":"2021-02-08","close":4485.0},{"date":"2021-02-09","close":4510.0},{"date":"2021-02-10","close":4395.0},{"date":"2021-02-15","close":4280.0},{"date":"2021-02-16","close":4270.0},{"date":"2021-02-17","close":4385.0},{"date":"2021-02-18","close":4400.0},{"date":"2021-02-19","close":4315.0},{"date":"2021-02-22","close":4320.0},{"date":"2021-02-23","close":4180.0},{"date":"2021-02-24","close":4555.0},{"date":"2021-02-25","close":4390.0},{"date":"2021-02-26","close":4300.0},{"date":"2021-03-02","close":4100.0},{"date":"2021-03-03","close":4110.0},{"date":"2021-03-04","close":4125.0},{"date":"2021-03-05","close":4225.0},{"date":"2021-03-08","close":4065.0},{"date":"2021-03-09","close":3825.0},{"date":"2021-03-10","close":3835.0},{"date":"2021-03-11","close":3765.0},{"date":"2021-03-12","close":3845.0},{"date":"2021-03-15","close":4070.0},{"date":"2021-03-16","close":4060.0},{"date":"2021-03-17","close":4080.0},{"date":"2021-03-18","close":4090.0},{"date":"2021-03-19","close":4180.0},{"date":"2021-03-22","close":4095.0},{"date":"2021-03-23","close":4020.0},{"date":"2021-03-24","close":4030.0},{"date":"2021-03-25","close":4040.0},{"date":"2021-03-26","close":3995.0},{"date":"2021-03-29","close":4005.0},{"date":"2021-03-30","close":4090.0},{"date":"2021-03-31","close":4120.0},{"date":"2021-04-01","close":4110.0},{"date":"2021-04-02","close":4085.0},{"date":"2021-04-05","close":4280.0},{"date":"2021-04-06","close":4305.0},{"date":"2021-04-07","close":4215.0},{"date":"2021-04-08","close":4245.0},{"date":"2021-04-09","close":4460.0},{"date":"2021-04-12","close":4370.0},{"date":"2021-04-13","close":4325.0},{"date":"2021-04-14","close":4280.0},{"date":"2021-04-15","close":4220.0},{"date":"2021-04-16","close":4285.0},{"date":"2021-04-19","close":4365.0},{"date":"2021-04-20","close":4345.0},{"date":"2021-04-21","close":4230.0},{"date":"2021-04-22","close":4155.0},{"date":"2021-04-23","close":4095.0},{"date":"2021-04-26","close":4220.0},{"date":"2021-04-27","close":4170.0},{"date":"2021-04-28","close":4080.0},{"date":"2021-04-29","close":4020.0},{"date":"2021-04-30","close":3970.0},{"date":"2021-05-03","close":3845.0},{"date":"2021-05-04","close":3860.0},{"date":"2021-05-06","close":4070.0},{"date":"2021-05-07","close":4005.0},{"date":"2021-05-10","close":3995.0},{"date":"2021-05-11","close":3955.0},{"date":"2021-05-12","close":3900.0},{"date":"2021-05-13","close":3890.0},{"date":"2021-05-14","close":3880.0},{"date":"2021-05-17","close":3885.0},{"date":"2021-05-18","close":3895.0},{"date":"2021-05-20","close":3875.0},{"date":"2021-05-21","close":3855.0},{"date":"2021-05-24","close":3770.0},{"date":"2021-05-25","close":3775.0},{"date":"2021-05-26","close":3810.0},{"date":"2021-05-27","close":3785.0},{"date":"2021-05-28","close":3800.0},{"date":"2021-05-31","close":3840.0},{"date":"2021-06-01","close":3885.0},{"date":"2021-06-02","close":3885.0},{"date":"2021-06-03","close":3905.0},{"date":"2021-06-04","close":3885.0},{"date":"2021-06-07","close":3885.0},{"date":"2021-06-08","close":3815.0},{"date":"2021-06-09","close":3510.0},{"date":"2021-06-10","close":3515.0},{"date":"2021-06-11","close":3500.0},{"date":"2021-06-14","close":3405.0},{"date":"2021-06-15","close":3560.0},{"date":"2021-06-16","close":3535.0},{"date":"2021-06-17","close":3480.0},{"date":"2021-06-18","close":3480.0},{"date":"2021-06-21","close":3415.0},{"date":"2021-06-22","close":3470.0},{"date":"2021-06-23","close":3425.0},{"date":"2021-06-24","close":3420.0},{"date":"2021-06-25","close":3420.0},{"date":"2021-06-28","close":3355.0},{"date":"2021-06-29","close":3340.0},{"date":"2021-06-30","close":3385.0},{"date":"2021-07-01","close":3385.0},{"date":"2021-07-02","close":3365.0},{"date":"2021-07-05","close":3320.0},{"date":"2021-07-06","close":3280.0},{"date":"2021-07-07","close":3285.0},{"date":"2021-07-08","close":3250.0},{"date":"2021-07-09","close":3140.0},{"date":"2021-07-12","close":3380.0},{"date":"2021-07-13","close":3425.0},{"date":"2021-07-14","close":3385.0},{"date":"2021-07-15","close":3475.0},{"date":"2021-07-16","close":3510.0},{"date":"2021-07-19","close":3485.0},{"date":"2021-07-20","close":3460.0},{"date":"2021-07-21","close":3450.0},{"date":"2021-07-22","close":3485.0},{"date":"2021-07-23","close":3445.0},{"date":"2021-07-26","close":3360.0},{"date":"2021-07-27","close":3375.0},{"date":"2021-07-28","close":3310.0},{"date":"2021-07-29","close":3275.0},{"date":"2021-07-30","close":3230.0},{"date":"2021-08-02","close":3190.0},{"date":"2021-08-03","close":3195.0},{"date":"2021-08-04","close":3200.0},{"date":"2021-08-05","close":3325.0},{"date":"2021-08-06","close":3300.0},{"date":"2021-08-09","close":3230.0},{"date":"2021-08-10","close":3155.0},{"date":"2021-08-11","close":3140.0},{"date":"2021-08-12","close":3120.0},{"date":"2021-08-13","close":3095.0},{"date":"2021-08-17","close":3025.0},{"date":"2021-08-18","close":3080.0},{"date":"2021-08-19","close":2850.0},{"date":"2021-08-20","close":2755.0},{"date":"2021-08-23","close":2865.0},{"date":"2021-08-24","close":2955.0},{"date":"2021-08-25","close":3005.0},{"date":"2021-08-26","close":2955.0},{"date":"2021-08-27","close":2965.0},{"date":"2021-08-30","close":3145.0},{"date":"2021-08-31","close":3315.0},{"date":"2021-09-01","close":3395.0},{"date":"2021-09-02","close":3350.0},{"date":"2021-09-03","close":3250.0},{"date":"2021-09-06","close":3205.0},{"date":"2021-09-07","close":3230.0},{"date":"2021-09-08","close":3210.0},{"date":"2021-09-09","close":3170.0},{"date":"2021-09-10","close":3065.0},{"date":"2021-09-13","close":2950.0},{"date":"2021-09-14","close":2955.0},{"date":"2021-09-15","close":2915.0},{"date":"2021-09-16","close":2880.0},{"date":"2021-09-17","close":2910.0},{"date":"2021-09-23","close":2895.0},{"date":"2021-09-24","close":2895.0},{"date":"2021-09-27","close":2875.0},{"date":"2021-09-28","close":2780.0},{"date":"2021-09-29","close":2720.0},{"date":"2021-09-30","close":2770.0},{"date":"2021-10-01","close":2715.0},{"date":"2021-10-05","close":2560.0},{"date":"2021-10-06","close":2450.0},{"date":"2021-10-07","close":2680.0},{"date":"2021-10-08","close":2850.0},{"date":"2021-10-12","close":2930.0},{"date":"2021-10-13","close":2935.0},{"date":"2021-10-14","close":2950.0},{"date":"2021-10-15","close":3045.0},{"date":"2021-10-18","close":3040.0},{"date":"2021-10-19","close":3090.0},{"date":"2021-10-20","close":3130.0},{"date":"2021-10-21","close":3090.0},{"date":"2021-10-22","close":3050.0},{"date":"2021-10-25","close":3030.0},{"date":"2021-10-26","close":3030.0},{"date":"2021-10-27","close":3060.0},{"date":"2021-10-28","close":3010.0},{"date":"2021-10-29","close":3050.0},{"date":"2021-11-01","close":2930.0},{"date":"2021-11-02","close":2990.0},{"date":"2021-11-03","close":3190.0},{"date":"2021-11-04","close":3240.0},{"date":"2021-11-05","close":3125.0},{"date":"2021-11-08","close":3485.0},{"date":"2021-11-09","close":3580.0},{"date":"2021-11-10","close":4280.0},{"date":"2021-11-11","close":5300.0},{"date":"2021-11-12","close":4970.0},{"date":"2021-11-15","close":4420.0},{"date":"2021-11-16","close":4610.0},{"date":"2021-11-17","close":4430.0},{"date":"2021-11-18","close":4685.0},{"date":"2021-11-19","close":4690.0},{"date":"2021-11-22","close":4785.0},{"date":"2021-11-23","close":4395.0},{"date":"2021-11-24","close":4370.0},{"date":"2021-11-25","close":4440.0},{"date":"2021-11-26","close":4230.0},{"date":"2021-11-29","close":4160.0},{"date":"2021-11-30","close":4030.0},{"date":"2021-12-01","close":4240.0},{"date":"2021-12-02","close":4025.0},{"date":"2021-12-03","close":4225.0},{"date":"2021-12-06","close":4325.0},{"date":"2021-12-07","close":4150.0},{"date":"2021-12-08","close":4170.0},{"date":"2021-12-09","close":4195.0},{"date":"2021-12-10","close":4075.0},{"date":"2021-12-13","close":4050.0},{"date":"2021-12-14","close":4100.0},{"date":"2021-12-15","close":4000.0},{"date":"2021-12-16","close":4005.0},{"date":"2021-12-17","close":4020.0},{"date":"2021-12-20","close":3915.0},{"date":"2021-12-21","close":3930.0},{"date":"2021-12-22","close":3915.0},{"date":"2021-12-23","close":3905.0},{"date":"2021-12-24","close":4020.0},{"date":"2021-12-27","close":3950.0},{"date":"2021-12-28","close":3945.0},{"date":"2021-12-29","close":4120.0},{"date":"2021-12-30","close":4060.0},{"date":"2022-01-03","close":4050.0},{"date":"2022-01-04","close":4005.0},{"date":"2022-01-05","close":3805.0},{"date":"2022-01-06","close":3685.0},{"date":"2022-01-07","close":3775.0},{"date":"2022-01-10","close":3960.0},{"date":"2022-01-11","close":3705.0},{"date":"2022-01-12","close":3745.0},{"date":"2022-01-13","close":3785.0},{"date":"2022-01-14","close":3670.0},{"date":"2022-01-17","close":3460.0},{"date":"2022-01-18","close":3340.0},{"date":"2022-01-19","close":3420.0},{"date":"2022-01-20","close":3680.0},{"date":"2022-01-21","close":3575.0},{"date":"2022-01-24","close":3515.0},{"date":"2022-01-25","close":3420.0},{"date":"2022-01-26","close":3420.0},{"date":"2022-01-27","close":3440.0},{"date":"2022-01-28","close":3415.0},{"date":"2022-02-03","close":3380.0},{"date":"2022-02-04","close":3395.0},{"date":"2022-02-07","close":3455.0},{"date":"2022-02-08","close":3455.0},{"date":"2022-02-09","close":3455.0},{"date":"2022-02-10","close":3580.0},{"date":"2022-02-11","close":4130.0},{"date":"2022-02-14","close":3645.0},{"date":"2022-02-15","close":3230.0},{"date":"2022-02-16","close":3410.0},{"date":"2022-02-17","close":4080.0},{"date":"2022-02-18","close":4130.0},{"date":"2022-02-21","close":4160.0},{"date":"2022-02-22","close":4160.0},{"date":"2022-02-23","close":4160.0},{"date":"2022-02-24","close":3760.0},{"date":"2022-02-25","close":3715.0},{"date":"2022-02-28","close":3715.0},{"date":"2022-03-02","close":4000.0},{"date":"2022-03-03","close":3945.0},{"date":"2022-03-04","close":3970.0},{"date":"2022-03-07","close":3750.0},{"date":"2022-03-08","close":3750.0},{"date":"2022-03-10","close":3795.0},{"date":"2022-03-11","close":3740.0},{"date":"2022-03-14","close":3700.0},{"date":"2022-03-15","close":3700.0},{"date":"2022-03-16","close":3965.0},{"date":"2022-03-17","close":3965.0},{"date":"2022-03-18","close":3985.0},{"date":"2022-03-21","close":3935.0},{"date":"2022-03-22","close":3875.0},{"date":"2022-03-23","close":3895.0},{"date":"2022-03-24","close":3980.0},{"date":"2022-03-25","close":3930.0},{"date":"2022-03-28","close":4100.0},{"date":"2022-03-29","close":3845.0},{"date":"2022-03-30","close":3820.0},{"date":"2022-03-31","close":3845.0},{"date":"2022-04-01","close":3910.0},{"date":"2022-04-04","close":3950.0},{"date":"2022-04-05","close":4075.0},{"date":"2022-04-06","close":3990.0},{"date":"2022-04-07","close":4300.0},{"date":"2022-04-08","close":4150.0},{"date":"2022-04-11","close":4110.0},{"date":"2022-04-12","close":4180.0},{"date":"2022-04-13","close":4070.0},{"date":"2022-04-14","close":4225.0},{"date":"2022-04-15","close":4190.0},{"date":"2022-04-18","close":4180.0},{"date":"2022-04-19","close":4170.0},{"date":"2022-04-20","close":4140.0},{"date":"2022-04-21","close":4195.0},{"date":"2022-04-22","close":4165.0},{"date":"2022-04-25","close":3975.0},{"date":"2022-04-26","close":4605.0},{"date":"2022-04-27","close":4480.0},{"date":"2022-04-28","close":4270.0},{"date":"2022-04-29","close":4340.0},{"date":"2022-05-02","close":4505.0},{"date":"2022-05-03","close":4670.0},{"date":"2022-05-04","close":4695.0},{"date":"2022-05-06","close":4395.0},{"date":"2022-05-09","close":4390.0},{"date":"2022-05-10","close":4235.0},{"date":"2022-05-11","close":4400.0},{"date":"2022-05-12","close":4225.0},{"date":"2022-05-13","close":4475.0},{"date":"2022-05-16","close":4510.0},{"date":"2022-05-17","close":4715.0},{"date":"2022-05-18","close":4585.0},{"date":"2022-05-19","close":4485.0},{"date":"2022-05-20","close":4500.0},{"date":"2022-05-23","close":5730.0},{"date":"2022-05-24","close":5790.0},{"date":"2022-05-25","close":5650.0},{"date":"2022-05-26","close":5650.0},{"date":"2022-05-27","close":5410.0},{"date":"2022-05-30","close":5480.0},{"date":"2022-05-31","close":5520.0},{"date":"2022-06-02","close":5870.0},{"date":"2022-06-03","close":6140.0},{"date":"2022-06-07","close":6130.0},{"date":"2022-06-08","close":5740.0},{"date":"2022-06-09","close":5870.0},{"date":"2022-06-10","close":5580.0},{"date":"2022-06-13","close":5080.0},{"date":"2022-06-14","close":5320.0},{"date":"2022-06-15","close":5020.0},{"date":"2022-06-16","close":4900.0},{"date":"2022-06-17","close":4920.0},{"date":"2022-06-20","close":4605.0},{"date":"2022-06-21","close":4755.0},{"date":"2022-06-22","close":4325.0},{"date":"2022-06-23","close":4230.0},{"date":"2022-06-24","close":4500.0},{"date":"2022-06-27","close":4595.0},{"date":"2022-06-28","close":4600.0},{"date":"2022-06-29","close":4650.0},{"date":"2022-06-30","close":4375.0},{"date":"2022-07-01","close":4300.0},{"date":"2022-07-04","close":4040.0},{"date":"2022-07-05","close":4150.0},{"date":"2022-07-06","close":4040.0},{"date":"2022-07-07","close":4240.0},{"date":"2022-07-08","close":4405.0},{"date":"2022-07-11","close":4410.0},{"date":"2022-07-12","close":4215.0},{"date":"2022-07-13","close":4390.0},{"date":"2022-07-14","close":4535.0},{"date":"2022-07-15","close":4380.0},{"date":"2022-07-18","close":4540.0},{"date":"2022-07-19","close":4560.0},{"date":"2022-07-20","close":4485.0},{"date":"2022-07-21","close":4815.0},{"date":"2022-07-22","close":4640.0},{"date":"2022-07-25","close":4515.0},{"date":"2022-07-26","close":4610.0},{"date":"2022-07-27","close":4635.0},{"date":"2022-07-28","close":4545.0},{"date":"2022-07-29","close":4590.0},{"date":"2022-08-01","close":4640.0},{"date":"2022-08-02","close":4665.0},{"date":"2022-08-03","close":4755.0},{"date":"2022-08-04","close":4660.0},{"date":"2022-08-05","close":4635.0},{"date":"2022-08-08","close":4675.0},{"date":"2022-08-09","close":4540.0},{"date":"2022-08-10","close":4435.0},{"date":"2022-08-11","close":4565.0},{"date":"2022-08-12","close":4540.0},{"date":"2022-08-16","close":4520.0},{"date":"2022-08-17","close":4440.0},{"date":"2022-08-18","close":4320.0},{"date":"2022-08-19","close":4160.0},{"date":"2022-08-22","close":4160.0},{"date":"2022-08-23","close":4115.0},{"date":"2022-08-24","close":4125.0},{"date":"2022-08-25","close":4250.0},{"date":"2022-08-26","close":4230.0},{"date":"2022-08-29","close":4040.0},{"date":"2022-08-30","close":4090.0},{"date":"2022-08-31","close":4130.0},{"date":"2022-09-01","close":3945.0},{"date":"2022-09-02","close":3755.0},{"date":"2022-09-05","close":3680.0},{"date":"2022-09-06","close":3735.0},{"date":"2022-09-07","close":3645.0},{"date":"2022-09-08","close":3675.0},{"date":"2022-09-13","close":3780.0},{"date":"2022-09-14","close":3760.0},{"date":"2022-09-15","close":3695.0},{"date":"2022-09-16","close":3910.0},{"date":"2022-09-19","close":3845.0},{"date":"2022-09-20","close":3880.0},{"date":"2022-09-21","close":3800.0},{"date":"2022-09-22","close":3645.0},{"date":"2022-09-23","close":3440.0},{"date":"2022-09-26","close":3120.0},{"date":"2022-09-27","close":3150.0},{"date":"2022-09-28","close":2980.0},{"date":"2022-09-29","close":2960.0},{"date":"2022-09-30","close":2980.0},{"date":"2022-10-04","close":3115.0},{"date":"2022-10-05","close":3190.0},{"date":"2022-10-06","close":3190.0},{"date":"2022-10-07","close":3200.0},{"date":"2022-10-11","close":3020.0},{"date":"2022-10-12","close":2980.0},{"date":"2022-10-13","close":2960.0},{"date":"2022-10-14","close":3030.0},{"date":"2022-10-17","close":3060.0},{"date":"2022-10-18","close":3125.0},{"date":"2022-10-19","close":3155.0},{"date":"2022-10-20","close":3400.0},{"date":"2022-10-21","close":3225.0},{"date":"2022-10-24","close":3300.0},{"date":"2022-10-25","close":3460.0},{"date":"2022-10-26","close":3500.0},{"date":"2022-10-27","close":3405.0},{"date":"2022-10-28","close":3570.0},{"date":"2022-10-31","close":3500.0},{"date":"2022-11-01","close":3710.0},{"date":"2022-11-02","close":3600.0},{"date":"2022-11-03","close":3850.0},{"date":"2022-11-04","close":3785.0},{"date":"2022-11-07","close":3740.0},{"date":"2022-11-08","close":3985.0},{"date":"2022-11-09","close":3905.0},{"date":"2022-11-10","close":3905.0},{"date":"2022-11-11","close":4110.0},{"date":"2022-11-14","close":4160.0},{"date":"2022-11-15","close":4050.0},{"date":"2022-11-16","close":3930.0},{"date":"2022-11-17","close":3925.0},{"date":"2022-11-18","close":3795.0},{"date":"2022-11-21","close":3685.0},{"date":"2022-11-22","close":3715.0},{"date":"2022-11-23","close":3670.0},{"date":"2022-11-24","close":3660.0},{"date":"2022-11-25","close":3595.0},{"date":"2022-11-28","close":3650.0},{"date":"2022-11-29","close":3705.0},{"date":"2022-11-30","close":3660.0},{"date":"2022-12-01","close":3660.0},{"date":"2022-12-02","close":3720.0},{"date":"2022-12-05","close":3650.0},{"date":"2022-12-06","close":3570.0},{"date":"2022-12-07","close":3455.0},{"date":"2022-12-08","close":3335.0},{"date":"2022-12-09","close":3290.0},{"date":"2022-12-12","close":3280.0},{"date":"2022-12-13","close":3265.0},{"date":"2022-12-14","close":3325.0},{"date":"2022-12-15","close":3335.0},{"date":"2022-12-16","close":3240.0},{"date":"2022-12-19","close":3210.0},{"date":"2022-12-20","close":3110.0},{"date":"2022-12-21","close":3130.0},{"date":"2022-12-22","close":3150.0},{"date":"2022-12-23","close":3060.0},{"date":"2022-12-26","close":3035.0},{"date":"2022-12-27","close":3415.0},{"date":"2022-12-28","close":3580.0},{"date":"2022-12-29","close":3340.0},{"date":"2023-01-02","close":3100.0},{"date":"2023-01-03","close":3185.0},{"date":"2023-01-04","close":3525.0},{"date":"2023-01-05","close":3430.0},{"date":"2023-01-06","close":3450.0},{"date":"2023-01-09","close":3480.0},{"date":"2023-01-10","close":3515.0},{"date":"2023-01-11","close":3500.0},{"date":"2023-01-12","close":3415.0},{"date":"2023-01-13","close":3420.0},{"date":"2023-01-16","close":3435.0},{"date":"2023-01-17","close":3365.0},{"date":"2023-01-18","close":3415.0},{"date":"2023-01-19","close":3305.0},{"date":"2023-01-20","close":3360.0},{"date":"2023-01-25","close":3475.0},{"date":"2023-01-26","close":3450.0},{"date":"2023-01-27","close":3420.0},{"date":"2023-01-30","close":3325.0},{"date":"2023-01-31","close":3300.0},{"date":"2023-02-01","close":3300.0},{"date":"2023-02-02","close":3355.0},{"date":"2023-02-03","close":3355.0},{"date":"2023-02-06","close":3390.0},{"date":"2023-02-07","close":3390.0},{"date":"2023-02-08","close":3390.0},{"date":"2023-02-09","close":3465.0},{"date":"2023-02-10","close":3415.0},{"date":"2023-02-13","close":3350.0},{"date":"2023-02-14","close":3335.0},{"date":"2023-02-15","close":3215.0},{"date":"2023-02-16","close":3380.0},{"date":"2023-02-17","close":3410.0},{"date":"2023-02-20","close":3570.0},{"date":"2023-02-21","close":3580.0},{"date":"2023-02-22","close":3665.0},{"date":"2023-02-23","close":3595.0},{"date":"2023-02-24","close":3500.0},{"date":"2023-02-27","close":3385.0},{"date":"2023-02-28","close":3365.0},{"date":"2023-03-02","close":3360.0},{"date":"2023-03-03","close":3365.0},{"date":"2023-03-06","close":3545.0},{"date":"2023-03-07","close":3480.0},{"date":"2023-03-08","close":3400.0},{"date":"2023-03-09","close":3340.0},{"date":"2023-03-10","close":3190.0},{"date":"2023-03-13","close":3225.0},{"date":"2023-03-14","close":3090.0},{"date":"2023-03-15","close":3095.0},{"date":"2023-03-16","close":3030.0},{"date":"2023-03-17","close":3180.0},{"date":"2023-03-20","close":3290.0},{"date":"2023-03-21","close":3180.0},{"date":"2023-03-22","close":3180.0},{"date":"2023-03-23","close":3170.0},{"date":"2023-03-24","close":3350.0},{"date":"2023-03-27","close":3355.0},{"date":"2023-03-28","close":3425.0},{"date":"2023-03-29","close":3450.0},{"date":"2023-03-30","close":3525.0},{"date":"2023-03-31","close":3430.0},{"date":"2023-04-03","close":3455.0},{"date":"2023-04-04","close":3405.0},{"date":"2023-04-05","close":3395.0},{"date":"2023-04-06","close":3550.0},{"date":"2023-04-07","close":3610.0},{"date":"2023-04-10","close":3540.0},{"date":"2023-04-11","close":3625.0},{"date":"2023-04-12","close":3600.0},{"date":"2023-04-13","close":3605.0},{"date":"2023-04-14","close":3550.0},{"date":"2023-04-17","close":3685.0},{"date":"2023-04-18","close":3525.0},{"date":"2023-04-19","close":3555.0},{"date":"2023-04-20","close":3480.0},{"date":"2023-04-21","close":3365.0},{"date":"2023-04-24","close":3610.0},{"date":"2023-04-25","close":3415.0},{"date":"2023-04-26","close":3330.0},{"date":"2023-04-27","close":3250.0},{"date":"2023-04-28","close":3210.0},{"date":"2023-05-02","close":3330.0},{"date":"2023-05-03","close":3360.0},{"date":"2023-05-04","close":3460.0},{"date":"2023-05-08","close":3460.0},{"date":"2023-05-09","close":3375.0},{"date":"2023-05-10","close":3345.0},{"date":"2023-05-11","close":3380.0},{"date":"2023-05-12","close":3420.0},{"date":"2023-05-15","close":3595.0},{"date":"2023-05-16","close":3450.0},{"date":"2023-05-17","close":3515.0},{"date":"2023-05-18","close":3495.0},{"date":"2023-05-19","close":3530.0},{"date":"2023-05-22","close":3535.0},{"date":"2023-05-23","close":3720.0},{"date":"2023-05-24","close":3600.0},{"date":"2023-05-25","close":3475.0},{"date":"2023-05-26","close":3420.0},{"date":"2023-05-30","close":3480.0},{"date":"2023-05-31","close":3470.0},{"date":"2023-06-01","close":3455.0},{"date":"2023-06-02","close":3470.0},{"date":"2023-06-05","close":3500.0},{"date":"2023-06-07","close":3445.0},{"date":"2023-06-08","close":3400.0},{"date":"2023-06-09","close":3420.0},{"date":"2023-06-12","close":3485.0},{"date":"2023-06-13","close":3445.0},{"date":"2023-06-14","close":3410.0},{"date":"2023-06-15","close":3495.0},{"date":"2023-06-16","close":3495.0},{"date":"2023-06-19","close":3500.0},{"date":"2023-06-20","close":3550.0},{"date":"2023-06-21","close":3480.0},{"date":"2023-06-22","close":3410.0},{"date":"2023-06-23","close":3340.0},{"date":"2023-06-26","close":3365.0},{"date":"2023-06-27","close":3375.0},{"date":"2023-06-28","close":3510.0},{"date":"2023-06-29","close":3400.0},{"date":"2023-06-30","close":3375.0},{"date":"2023-07-03","close":3435.0},{"date":"2023-07-04","close":3440.0},{"date":"2023-07-05","close":3395.0},{"date":"2023-07-06","close":3320.0},{"date":"2023-07-07","close":3280.0},{"date":"2023-07-10","close":3295.0},{"date":"2023-07-11","close":3295.0},{"date":"2023-07-12","close":3270.0},{"date":"2023-07-13","close":3280.0},{"date":"2023-07-14","close":3235.0},{"date":"2023-07-17","close":3215.0},{"date":"2023-07-18","close":3160.0},{"date":"2023-07-19","close":3120.0},{"date":"2023-07-20","close":3190.0},{"date":"2023-07-21","close":3160.0},{"date":"2023-07-24","close":3050.0},{"date":"2023-07-25","close":3015.0},{"date":"2023-07-26","close":2870.0},{"date":"2023-07-27","close":2905.0},{"date":"2023-07-28","close":3010.0},{"date":"2023-07-31","close":3045.0},{"date":"2023-08-01","close":3050.0},{"date":"2023-08-02","close":3025.0},{"date":"2023-08-03","close":3000.0},{"date":"2023-08-04","close":3005.0},{"date":"2023-08-07","close":2990.0},{"date":"2023-08-08","close":2980.0},{"date":"2023-08-09","close":3015.0},{"date":"2023-08-10","close":3005.0},{"date":"2023-08-11","close":3010.0},{"date":"2023-08-14","close":2980.0},{"date":"2023-08-16","close":2855.0},{"date":"2023-08-17","close":2880.0},{"date":"2023-08-18","close":2840.0},{"date":"2023-08-21","close":2850.0},{"date":"2023-08-22","close":2835.0},{"date":"2023-08-23","close":2840.0},{"date":"2023-08-24","close":2880.0},{"date":"2023-08-25","close":2860.0},{"date":"2023-08-28","close":2885.0},{"date":"2023-08-29","close":2960.0},{"date":"2023-08-30","close":3000.0},{"date":"2023-08-31","close":2940.0},{"date":"2023-09-01","close":2980.0},{"date":"2023-09-04","close":2975.0},{"date":"2023-09-05","close":2955.0},{"date":"2023-09-06","close":2935.0},{"date":"2023-09-07","close":2895.0},{"date":"2023-09-08","close":2855.0},{"date":"2023-09-11","close":2840.0},{"date":"2023-09-12","close":2800.0},{"date":"2023-09-13","close":2730.0},{"date":"2023-09-14","close":2805.0},{"date":"2023-09-15","close":2810.0},{"date":"2023-09-18","close":2750.0},{"date":"2023-09-19","close":2690.0},{"date":"2023-09-20","close":2645.0},{"date":"2023-09-21","close":2530.0},{"date":"2023-09-22","close":2520.0},{"date":"2023-09-25","close":2465.0},{"date":"2023-09-26","close":2410.0},{"date":"2023-09-27","close":2495.0},{"date":"2023-10-04","close":2375.0},{"date":"2023-10-05","close":2305.0},{"date":"2023-10-06","close":2385.0},{"date":"2023-10-10","close":2415.0},{"date":"2023-10-11","close":2430.0},{"date":"2023-10-12","close":2515.0},{"date":"2023-10-13","close":2560.0},{"date":"2023-10-16","close":2480.0},{"date":"2023-10-17","close":2465.0},{"date":"2023-10-18","close":2475.0},{"date":"2023-10-19","close":2540.0},{"date":"2023-10-20","close":2365.0},{"date":"2023-10-23","close":2330.0},{"date":"2023-10-24","close":2405.0},{"date":"2023-10-25","close":2365.0},{"date":"2023-10-26","close":2285.0},{"date":"2023-10-27","close":2265.0},{"date":"2023-10-30","close":2355.0},{"date":"2023-10-31","close":2340.0},{"date":"2023-11-01","close":2345.0},{"date":"2023-11-02","close":2770.0},{"date":"2023-11-03","close":2665.0},{"date":"2023-11-06","close":2730.0},{"date":"2023-11-07","close":2705.0},{"date":"2023-11-08","close":2560.0},{"date":"2023-11-09","close":2540.0},{"date":"2023-11-10","close":2455.0},{"date":"2023-11-13","close":2400.0},{"date":"2023-11-14","close":2465.0},{"date":"2023-11-15","close":2580.0},{"date":"2023-11-16","close":2585.0},{"date":"2023-11-17","close":2510.0},{"date":"2023-11-20","close":2560.0},{"date":"2023-11-21","close":2535.0},{"date":"2023-11-22","close":2500.0},{"date":"2023-11-23","close":2485.0},{"date":"2023-11-24","close":2505.0},{"date":"2023-11-27","close":2450.0},{"date":"2023-11-28","close":2450.0},{"date":"2023-11-29","close":2415.0},{"date":"2023-11-30","close":2440.0},{"date":"2023-12-01","close":2450.0},{"date":"2023-12-04","close":2425.0},{"date":"2023-12-05","close":2335.0},{"date":"2023-12-06","close":2390.0},{"date":"2023-12-07","close":2395.0},{"date":"2023-12-08","close":2475.0},{"date":"2023-12-11","close":2490.0},{"date":"2023-12-12","close":2500.0},{"date":"2023-12-13","close":2560.0},{"date":"2023-12-14","close":2560.0},{"date":"2023-12-15","close":2565.0},{"date":"2023-12-18","close":2570.0},{"date":"2023-12-19","close":2570.0},{"date":"2023-12-20","close":2600.0},{"date":"2023-12-21","close":2615.0},{"date":"2023-12-22","close":2580.0},{"date":"2023-12-26","close":2555.0},{"date":"2023-12-27","close":2555.0},{"date":"2023-12-28","close":2560.0},{"date":"2024-01-02","close":2610.0},{"date":"2024-01-03","close":2650.0},{"date":"2024-01-04","close":2650.0},{"date":"2024-01-05","close":2645.0},{"date":"2024-01-08","close":2680.0},{"date":"2024-01-09","close":2735.0},{"date":"2024-01-10","close":2720.0},{"date":"2024-01-11","close":2810.0},{"date":"2024-01-12","close":2740.0},{"date":"2024-01-15","close":2785.0},{"date":"2024-01-16","close":2765.0},{"date":"2024-01-17","close":2690.0},{"date":"2024-01-18","close":2730.0},{"date":"2024-01-19","close":2800.0},{"date":"2024-01-22","close":2790.0},{"date":"2024-01-23","close":2780.0},{"date":"2024-01-24","close":2790.0},{"date":"2024-01-25","close":2750.0},{"date":"2024-01-26","close":2745.0},{"date":"2024-01-29","close":2665.0},{"date":"2024-01-30","close":2670.0},{"date":"2024-01-31","close":2610.0},{"date":"2024-02-01","close":2565.0},{"date":"2024-02-02","close":2600.0},{"date":"2024-02-05","close":2555.0},{"date":"2024-02-06","close":2510.0},{"date":"2024-02-07","close":2500.0},{"date":"2024-02-08","close":2550.0},{"date":"2024-02-13","close":2610.0},{"date":"2024-02-14","close":2690.0},{"date":"2024-02-15","close":2690.0},{"date":"2024-02-16","close":2685.0},{"date":"2024-02-19","close":2690.0},{"date":"2024-02-20","close":2680.0},{"date":"2024-02-21","close":2645.0},{"date":"2024-02-22","close":2725.0},{"date":"2024-02-23","close":2720.0},{"date":"2024-02-26","close":2710.0},{"date":"2024-02-27","close":2710.0},{"date":"2024-02-28","close":2745.0},{"date":"2024-02-29","close":2705.0},{"date":"2024-03-04","close":2850.0},{"date":"2024-03-05","close":2720.0},{"date":"2024-03-06","close":2740.0},{"date":"2024-03-07","close":2715.0},{"date":"2024-03-08","close":2725.0},{"date":"2024-03-11","close":2815.0},{"date":"2024-03-12","close":2790.0},{"date":"2024-03-13","close":2790.0},{"date":"2024-03-14","close":2740.0},{"date":"2024-03-15","close":2710.0},{"date":"2024-03-18","close":2765.0},{"date":"2024-03-19","close":2735.0},{"date":"2024-03-20","close":2785.0},{"date":"2024-03-21","close":2800.0},{"date":"2024-03-22","close":2810.0},{"date":"2024-03-25","close":2805.0},{"date":"2024-03-26","close":2785.0},{"date":"2024-03-27","close":2775.0},{"date":"2024-03-28","close":2820.0},{"date":"2024-03-29","close":2805.0},{"date":"2024-04-01","close":2830.0},{"date":"2024-04-02","close":2845.0},{"date":"2024-04-03","close":2850.0},{"date":"2024-04-04","close":2835.0},{"date":"2024-04-05","close":2825.0},{"date":"2024-04-08","close":2790.0},{"date":"2024-04-09","close":2700.0},{"date":"2024-04-11","close":2760.0},{"date":"2024-04-12","close":2800.0},{"date":"2024-04-15","close":2950.0},{"date":"2024-04-16","close":2925.0},{"date":"2024-04-17","close":3115.0},{"date":"2024-04-18","close":3165.0},{"date":"2024-04-19","close":3045.0},{"date":"2024-04-22","close":3020.0},{"date":"2024-04-23","close":3015.0},{"date":"2024-04-24","close":3095.0},{"date":"2024-04-25","close":3115.0},{"date":"2024-04-26","close":3220.0},{"date":"2024-04-29","close":3305.0},{"date":"2024-04-30","close":3390.0},{"date":"2024-05-02","close":3300.0},{"date":"2024-05-03","close":3290.0},{"date":"2024-05-07","close":3165.0},{"date":"2024-05-08","close":3165.0},{"date":"2024-05-09","close":3075.0},{"date":"2024-05-10","close":2990.0},{"date":"2024-05-13","close":2915.0},{"date":"2024-05-14","close":2955.0},{"date":"2024-05-16","close":3090.0},{"date":"2024-05-17","close":3140.0},{"date":"2024-05-20","close":3160.0},{"date":"2024-05-21","close":3265.0},{"date":"2024-05-22","close":3270.0},{"date":"2024-05-23","close":3080.0},{"date":"2024-05-24","close":3085.0},{"date":"2024-05-27","close":3225.0},{"date":"2024-05-28","close":2875.0},{"date":"2024-05-29","close":2880.0},{"date":"2024-05-30","close":2860.0},{"date":"2024-05-31","close":2835.0},{"date":"2024-06-03","close":2805.0},{"date":"2024-06-04","close":2745.0},{"date":"2024-06-05","close":2800.0},{"date":"2024-06-07","close":2750.0},{"date":"2024-06-10","close":2725.0},{"date":"2024-06-11","close":2735.0},{"date":"2024-06-12","close":2770.0},{"date":"2024-06-13","close":2745.0},{"date":"2024-06-14","close":2730.0},{"date":"2024-06-17","close":2820.0},{"date":"2024-06-18","close":2765.0},{"date":"2024-06-19","close":2750.0},{"date":"2024-06-20","close":2725.0},{"date":"2024-06-21","close":2650.0},{"date":"2024-06-24","close":2630.0},{"date":"2024-06-25","close":2645.0},{"date":"2024-06-26","close":2660.0},{"date":"2024-06-27","close":2575.0},{"date":"2024-06-28","close":2580.0},{"date":"2024-07-01","close":2530.0},{"date":"2024-07-02","close":2510.0},{"date":"2024-07-03","close":2470.0},{"date":"2024-07-04","close":2415.0},{"date":"2024-07-05","close":2410.0},{"date":"2024-07-08","close":2450.0},{"date":"2024-07-09","close":2465.0},{"date":"2024-07-10","close":2315.0},{"date":"2024-07-11","close":2345.0},{"date":"2024-07-12","close":2330.0},{"date":"2024-07-15","close":2350.0},{"date":"2024-07-16","close":2345.0},{"date":"2024-07-17","close":2290.0},{"date":"2024-07-18","close":2240.0},{"date":"2024-07-19","close":2225.0},{"date":"2024-07-22","close":2215.0},{"date":"2024-07-23","close":2230.0},{"date":"2024-07-24","close":2275.0},{"date":"2024-07-25","close":2270.0},{"date":"2024-07-26","close":2300.0},{"date":"2024-07-29","close":2315.0},{"date":"2024-07-30","close":2285.0},{"date":"2024-07-31","close":2315.0},{"date":"2024-08-01","close":2320.0},{"date":"2024-08-02","close":2220.0},{"date":"2024-08-05","close":1955.0},{"date":"2024-08-06","close":2045.0},{"date":"2024-08-07","close":2025.0},{"date":"2024-08-08","close":2005.0},{"date":"2024-08-09","close":2045.0},{"date":"2024-08-12","close":2060.0},{"date":"2024-08-13","close":2040.0},{"date":"2024-08-14","close":2065.0},{"date":"2024-08-16","close":2045.0},{"date":"2024-08-19","close":2010.0},{"date":"2024-08-20","close":2035.0},{"date":"2024-08-21","close":2030.0},{"date":"2024-08-22","close":2000.0},{"date":"2024-08-23","close":2000.0},{"date":"2024-08-26","close":1980.0},{"date":"2024-08-27","close":1973.0},{"date":"2024-08-28","close":1936.0},{"date":"2024-08-29","close":1880.0},{"date":"2024-08-30","close":1915.0},{"date":"2024-09-02","close":1905.0},{"date":"2024-09-03","close":1865.0},{"date":"2024-09-04","close":1782.0},{"date":"2024-09-05","close":1772.0},{"date":"2024-09-06","close":1709.0},{"date":"2024-09-09","close":1701.0},{"date":"2024-09-10","close":2210.0},{"date":"2024-09-11","close":2240.0},{"date":"2024-09-12","close":2240.0},{"date":"2024-09-13","close":2080.0},{"date":"2024-09-19","close":2085.0},{"date":"2024-09-20","close":2110.0},{"date":"2024-09-23","close":2245.0},{"date":"2024-09-24","close":2245.0},{"date":"2024-09-25","close":2100.0},{"date":"2024-09-26","close":2160.0},{"date":"2024-09-27","close":2095.0},{"date":"2024-09-30","close":2115.0},{"date":"2024-10-02","close":2075.0},{"date":"2024-10-04","close":2030.0},{"date":"2024-10-07","close":2100.0},{"date":"2024-10-08","close":2095.0},{"date":"2024-10-10","close":2075.0},{"date":"2024-10-11","close":2015.0},{"date":"2024-10-14","close":2200.0},{"date":"2024-10-15","close":2200.0},{"date":"2024-10-16","close":2140.0},{"date":"2024-10-17","close":2125.0},{"date":"2024-10-18","close":2090.0},{"date":"2024-10-21","close":2125.0},{"date":"2024-10-22","close":2170.0},{"date":"2024-10-23","close":2250.0},{"date":"2024-10-24","close":2210.0},{"date":"2024-10-25","close":2170.0},{"date":"2024-10-28","close":2370.0},{"date":"2024-10-29","close":2765.0},{"date":"2024-10-30","close":2600.0},{"date":"2024-10-31","close":2580.0},{"date":"2024-11-01","close":2685.0},{"date":"2024-11-04","close":2580.0},{"date":"2024-11-05","close":2450.0},{"date":"2024-11-06","close":2380.0},{"date":"2024-11-07","close":2440.0},{"date":"2024-11-08","close":2390.0},{"date":"2024-11-11","close":2290.0},{"date":"2024-11-12","close":2295.0},{"date":"2024-11-13","close":2170.0},{"date":"2024-11-14","close":2090.0},{"date":"2024-11-15","close":2060.0},{"date":"2024-11-18","close":2120.0},{"date":"2024-11-19","close":2155.0},{"date":"2024-11-20","close":2165.0},{"date":"2024-11-21","close":2125.0},{"date":"2024-11-22","close":2085.0},{"date":"2024-11-25","close":2065.0},{"date":"2024-11-26","close":2500.0},{"date":"2024-11-27","close":2510.0},{"date":"2024-11-28","close":2460.0},{"date":"2024-11-29","close":2405.0},{"date":"2024-12-02","close":2515.0},{"date":"2024-12-03","close":2540.0},{"date":"2024-12-04","close":2375.0},{"date":"2024-12-05","close":2315.0},{"date":"2024-12-06","close":2345.0},{"date":"2024-12-09","close":2085.0},{"date":"2024-12-10","close":2220.0},{"date":"2024-12-11","close":2335.0},{"date":"2024-12-12","close":2280.0},{"date":"2024-12-13","close":2310.0},{"date":"2024-12-16","close":2420.0},{"date":"2024-12-17","close":2840.0},{"date":"2024-12-18","close":2820.0},{"date":"2024-12-19","close":2750.0},{"date":"2024-12-20","close":2510.0},{"date":"2024-12-23","close":2560.0},{"date":"2024-12-24","close":2690.0},{"date":"2024-12-26","close":2690.0},{"date":"2024-12-27","close":2670.0},{"date":"2024-12-30","close":2700.0},{"date":"2025-01-02","close":2800.0},{"date":"2025-01-03","close":3070.0},{"date":"2025-01-06","close":3130.0},{"date":"2025-01-07","close":3055.0},{"date":"2025-01-08","close":2940.0},{"date":"2025-01-09","close":2845.0},{"date":"2025-01-10","close":2870.0},{"date":"2025-01-13","close":2815.0},{"date":"2025-01-14","close":3005.0},{"date":"2025-01-15","close":2865.0},{"date":"2025-01-16","close":2915.0},{"date":"2025-01-17","close":2760.0},{"date":"2025-01-20","close":2740.0},{"date":"2025-01-21","close":2835.0},{"date":"2025-01-22","close":2785.0},{"date":"2025-01-23","close":2675.0},{"date":"2025-01-24","close":2625.0},{"date":"2025-01-31","close":2600.0},{"date":"2025-02-03","close":2465.0},{"date":"2025-02-04","close":2515.0},{"date":"2025-02-05","close":2510.0},{"date":"2025-02-06","close":2565.0},{"date":"2025-02-07","close":2875.0},{"date":"2025-02-10","close":2805.0},{"date":"2025-02-11","close":2800.0},{"date":"2025-02-12","close":2740.0},{"date":"2025-02-13","close":2790.0},{"date":"2025-02-14","close":2680.0},{"date":"2025-02-17","close":2760.0},{"date":"2025-02-18","close":2760.0},{"date":"2025-02-19","close":2755.0},{"date":"2025-02-20","close":2810.0},{"date":"2025-02-21","close":2760.0},{"date":"2025-02-24","close":2775.0},{"date":"2025-02-25","close":2725.0},{"date":"2025-02-26","close":2675.0},{"date":"2025-02-27","close":2585.0},{"date":"2025-02-28","close":2495.0},{"date":"2025-03-04","close":2595.0},{"date":"2025-03-05","close":2610.0},{"date":"2025-03-06","close":2585.0},{"date":"2025-03-07","close":2510.0},{"date":"2025-03-10","close":2485.0},{"date":"2025-03-11","close":2430.0},{"date":"2025-03-12","close":2435.0},{"date":"2025-03-13","close":2425.0},{"date":"2025-03-14","close":2450.0},{"date":"2025-03-17","close":2480.0},{"date":"2025-03-18","close":2460.0},{"date":"2025-03-19","close":2515.0},{"date":"2025-03-20","close":2395.0},{"date":"2025-03-21","close":2385.0},{"date":"2025-03-24","close":2360.0},{"date":"2025-03-25","close":2335.0},{"date":"2025-03-26","close":2340.0},{"date":"2025-03-27","close":2505.0},{"date":"2025-03-28","close":2375.0},{"date":"2025-03-31","close":2255.0},{"date":"2025-04-01","close":2255.0},{"date":"2025-04-02","close":2230.0},{"date":"2025-04-03","close":2180.0},{"date":"2025-04-04","close":2245.0},{"date":"2025-04-07","close":2070.0},{"date":"2025-04-08","close":2070.0},{"date":"2025-04-09","close":2010.0},{"date":"2025-04-10","close":2155.0},{"date":"2025-04-11","close":2220.0},{"date":"2025-04-14","close":2240.0},{"date":"2025-04-15","close":2335.0},{"date":"2025-04-16","close":2305.0},{"date":"2025-04-17","close":2370.0},{"date":"2025-04-18","close":2350.0},{"date":"2025-04-21","close":2325.0},{"date":"2025-04-22","close":2300.0},{"date":"2025-04-23","close":2320.0},{"date":"2025-04-24","close":2310.0},{"date":"2025-04-25","close":2340.0},{"date":"2025-04-28","close":2285.0},{"date":"2025-04-29","close":2300.0},{"date":"2025-04-30","close":2260.0},{"date":"2025-05-02","close":2285.0},{"date":"2025-05-07","close":2320.0},{"date":"2025-05-08","close":2390.0},{"date":"2025-05-09","close":2340.0},{"date":"2025-05-12","close":2370.0},{"date":"2025-05-13","close":2375.0},{"date":"2025-05-14","close":2395.0},{"date":"2025-05-15","close":2460.0},{"date":"2025-05-16","close":2280.0},{"date":"2025-05-19","close":2235.0},{"date":"2025-05-20","close":2250.0},{"date":"2025-05-21","close":2295.0},{"date":"2025-05-22","close":2215.0},{"date":"2025-05-23","close":2205.0},{"date":"2025-05-26","close":2260.0},{"date":"2025-05-27","close":2280.0},{"date":"2025-05-28","close":2295.0},{"date":"2025-05-29","close":2290.0},{"date":"2025-05-30","close":2300.0},{"date":"2025-06-02","close":2295.0},{"date":"2025-06-04","close":2375.0},{"date":"2025-06-05","close":2415.0},{"date":"2025-06-09","close":2450.0},{"date":"2025-06-10","close":2445.0},{"date":"2025-06-11","close":2455.0},{"date":"2025-06-12","close":2465.0},{"date":"2025-06-13","close":2490.0},{"date":"2025-06-16","close":2400.0},{"date":"2025-06-17","close":2405.0},{"date":"2025-06-18","close":2380.0},{"date":"2025-06-19","close":2360.0},{"date":"2025-06-20","close":2380.0},{"date":"2025-06-23","close":2340.0},{"date":"2025-06-24","close":2395.0},{"date":"2025-06-25","close":2365.0},{"date":"2025-06-26","close":2275.0},{"date":"2025-06-27","close":2275.0},{"date":"2025-06-30","close":2245.0},{"date":"2025-07-01","close":2250.0},{"date":"2025-07-02","close":2215.0},{"date":"2025-07-03","close":2240.0},{"date":"2025-07-04","close":2210.0},{"date":"2025-07-07","close":2155.0},{"date":"2025-07-08","close":2155.0},{"date":"2025-07-09","close":2150.0},{"date":"2025-07-10","close":2120.0},{"date":"2025-07-11","close":2140.0},{"date":"2025-07-14","close":2150.0},{"date":"2025-07-15","close":2165.0},{"date":"2025-07-16","close":2170.0},{"date":"2025-07-17","close":2180.0},{"date":"2025-07-18","close":2170.0},{"date":"2025-07-21","close":2185.0},{"date":"2025-07-22","close":2140.0},{"date":"2025-07-23","close":2150.0},{"date":"2025-07-24","close":2100.0},{"date":"2025-07-25","close":2090.0},{"date":"2025-07-28","close":2075.0},{"date":"2025-07-29","close":2085.0},{"date":"2025-07-30","close":2080.0},{"date":"2025-07-31","close":2080.0},{"date":"2025-08-01","close":2010.0},{"date":"2025-08-04","close":2010.0},{"date":"2025-08-05","close":2065.0},{"date":"2025-08-06","close":2060.0},{"date":"2025-08-07","close":2060.0},{"date":"2025-08-08","close":2045.0},{"date":"2025-08-11","close":2075.0},{"date":"2025-08-12","close":2050.0},{"date":"2025-08-13","close":2075.0},{"date":"2025-08-14","close":2080.0},{"date":"2025-08-18","close":2035.0},{"date":"2025-08-19","close":2030.0},{"date":"2025-08-20","close":1998.0},{"date":"2025-08-21","close":1992.0},{"date":"2025-08-22","close":1982.0},{"date":"2025-08-25","close":1979.0},{"date":"2025-08-26","close":1983.0},{"date":"2025-08-27","close":1939.0},{"date":"2025-08-28","close":1918.0},{"date":"2025-08-29","close":1883.0},{"date":"2025-09-01","close":1856.0},{"date":"2025-09-02","close":1883.0},{"date":"2025-09-03","close":1926.0},{"date":"2025-09-04","close":2060.0},{"date":"2025-09-05","close":2065.0},{"date":"2025-09-08","close":2060.0},{"date":"2025-09-09","close":2040.0},{"date":"2025-09-10","close":2100.0},{"date":"2025-09-11","close":2260.0},{"date":"2025-09-12","close":2200.0},{"date":"2025-09-15","close":2220.0},{"date":"2025-09-16","close":2130.0},{"date":"2025-09-17","close":2135.0},{"date":"2025-09-18","close":2200.0},{"date":"2025-09-19","close":2170.0},{"date":"2025-09-22","close":2160.0},{"date":"2025-09-23","close":2120.0},{"date":"2025-09-24","close":2100.0},{"date":"2025-09-25","close":2070.0},{"date":"2025-09-26","close":1998.0},{"date":"2025-09-29","close":2075.0},{"date":"2025-09-30","close":2030.0},{"date":"2025-10-01","close":2015.0},{"date":"2025-10-02","close":2110.0},{"date":"2025-10-10","close":2115.0},{"date":"2025-10-13","close":2130.0},{"date":"2025-10-14","close":2065.0},{"date":"2025-10-15","close":2090.0},{"date":"2025-10-16","close":2065.0},{"date":"2025-10-17","close":2010.0},{"date":"2025-10-20","close":2030.0},{"date":"2025-10-21","close":2035.0},{"date":"2025-10-22","close":2040.0},{"date":"2025-10-23","close":1988.0},{"date":"2025-10-24","close":1980.0},{"date":"2025-10-27","close":2015.0},{"date":"2025-10-28","close":2015.0},{"date":"2025-10-29","close":2015.0},{"date":"2025-10-30","close":1977.0},{"date":"2025-10-31","close":1984.0},{"date":"2025-11-03","close":2010.0},{"date":"2025-11-04","close":2060.0},{"date":"2025-11-05","close":1989.0},{"date":"2025-11-06","close":2050.0},{"date":"2025-11-07","close":1944.0},{"date":"2025-11-10","close":1977.0},{"date":"2025-11-11","close":1940.0},{"date":"2025-11-12","close":1942.0},{"date":"2025-11-13","close":1924.0},{"date":"2025-11-14","close":1877.0},{"date":"2025-11-17","close":1884.0},{"date":"2025-11-18","close":1829.0},{"date":"2025-11-19","close":1786.0},{"date":"2025-11-20","close":1810.0},{"date":"2025-11-21","close":1761.0},{"date":"2025-11-24","close":1796.0},{"date":"2025-11-25","close":1814.0},{"date":"2025-11-26","close":1834.0},{"date":"2025-11-27","close":1994.0},{"date":"2025-11-28","close":2050.0},{"date":"2025-12-01","close":2030.0},{"date":"2025-12-02","close":2015.0},{"date":"2025-12-03","close":2110.0},{"date":"2025-12-04","close":2040.0},{"date":"2025-12-05","close":2060.0},{"date":"2025-12-08","close":2060.0},{"date":"2025-12-09","close":2070.0},{"date":"2025-12-10","close":2170.0},{"date":"2025-12-11","close":2175.0},{"date":"2025-12-12","close":2270.0},{"date":"2025-12-15","close":2235.0},{"date":"2025-12-16","close":2145.0},{"date":"2025-12-17","close":2205.0},{"date":"2025-12-18","close":2240.0},{"date":"2025-12-19","close":2340.0},{"date":"2025-12-22","close":2415.0},{"date":"2025-12-23","close":2300.0},{"date":"2025-12-24","close":2255.0},{"date":"2025-12-26","close":2215.0},{"date":"2025-12-29","close":2270.0},{"date":"2025-12-30","close":2235.0},{"date":"2026-01-02","close":2410.0},{"date":"2026-01-05","close":2425.0},{"date":"2026-01-06","close":2635.0},{"date":"2026-01-07","close":2540.0},{"date":"2026-01-08","close":2425.0},{"date":"2026-01-09","close":2520.0},{"date":"2026-01-12","close":2590.0},{"date":"2026-01-13","close":2515.0},{"date":"2026-01-14","close":2510.0},{"date":"2026-01-15","close":2520.0},{"date":"2026-01-16","close":2470.0},{"date":"2026-01-19","close":2525.0},{"date":"2026-01-20","close":2565.0},{"date":"2026-01-21","close":2540.0},{"date":"2026-01-22","close":2475.0},{"date":"2026-01-23","close":2475.0},{"date":"2026-01-26","close":2585.0},{"date":"2026-01-27","close":2595.0},{"date":"2026-01-28","close":2565.0},{"date":"2026-01-29","close":2570.0},{"date":"2026-01-30","close":2450.0},{"date":"2026-02-02","close":2500.0},{"date":"2026-02-03","close":2640.0},{"date":"2026-02-04","close":2645.0},{"date":"2026-02-05","close":2520.0},{"date":"2026-02-06","close":2540.0},{"date":"2026-02-09","close":2590.0},{"date":"2026-02-10","close":2555.0},{"date":"2026-02-11","close":2560.0},{"date":"2026-02-12","close":2490.0},{"date":"2026-02-13","close":2375.0},{"date":"2026-02-19","close":2615.0},{"date":"2026-02-20","close":2710.0},{"date":"2026-02-23","close":3115.0},{"date":"2026-02-24","close":3310.0},{"date":"2026-02-25","close":3225.0},{"date":"2026-02-26","close":3145.0},{"date":"2026-02-27","close":3065.0},{"date":"2026-03-03","close":2875.0},{"date":"2026-03-04","close":2410.0},{"date":"2026-03-05","close":2770.0},{"date":"2026-03-06","close":2800.0},{"date":"2026-03-09","close":2620.0},{"date":"2026-03-10","close":2710.0},{"date":"2026-03-11","close":2770.0},{"date":"2026-03-12","close":2805.0},{"date":"2026-03-13","close":2775.0},{"date":"2026-03-16","close":2880.0},{"date":"2026-03-17","close":3280.0},{"date":"2026-03-18","close":3350.0},{"date":"2026-03-19","close":3565.0},{"date":"2026-03-20","close":3330.0},{"date":"2026-03-23","close":3105.0},{"date":"2026-03-24","close":3095.0},{"date":"2026-03-25","close":3240.0},{"date":"2026-03-26","close":3035.0},{"date":"2026-03-27","close":3000.0},{"date":"2026-03-30","close":2900.0},{"date":"2026-03-31","close":2790.0},{"date":"2026-04-01","close":3020.0},{"date":"2026-04-02","close":2895.0},{"date":"2026-04-03","close":2995.0},{"date":"2026-04-06","close":2910.0},{"date":"2026-04-07","close":2840.0},{"date":"2026-04-08","close":3100.0},{"date":"2026-04-09","close":2955.0},{"date":"2026-04-10","close":3175.0},{"date":"2026-04-13","close":3300.0},{"date":"2026-04-14","close":3400.0},{"date":"2026-04-15","close":3330.0},{"date":"2026-04-16","close":3280.0},{"date":"2026-04-17","close":3315.0},{"date":"2026-04-20","close":3230.0},{"date":"2026-04-21","close":3310.0},{"date":"2026-04-22","close":3310.0},{"date":"2026-04-23","close":3255.0},{"date":"2026-04-24","close":3315.0},{"date":"2026-04-27","close":3310.0},{"date":"2026-04-28","close":3580.0},{"date":"2026-04-29","close":3295.0},{"date":"2026-04-30","close":3245.0},{"date":"2026-05-04","close":3410.0},{"date":"2026-05-06","close":3545.0},{"date":"2026-05-07","close":3670.0},{"date":"2026-05-08","close":3420.0},{"date":"2026-05-11","close":3300.0},{"date":"2026-05-12","close":3200.0},{"date":"2026-05-13","close":3040.0},{"date":"2026-05-14","close":2980.0},{"date":"2026-05-15","close":2700.0},{"date":"2026-05-18","close":2570.0},{"date":"2026-05-19","close":2490.0},{"date":"2026-05-20","close":2680.0},{"date":"2026-05-21","close":3165.0},{"date":"2026-05-22","close":3420.0},{"date":"2026-05-26","close":3800.0},{"date":"2026-05-27","close":3450.0},{"date":"2026-05-28","close":3375.0},{"date":"2026-05-29","close":3215.0},{"date":"2026-06-01","close":2895.0},{"date":"2026-06-02","close":2595.0},{"date":"2026-06-04","close":2635.0},{"date":"2026-06-05","close":2690.0},{"date":"2026-06-08","close":2370.0},{"date":"2026-06-09","close":2590.0},{"date":"2026-06-10","close":2400.0},{"date":"2026-06-11","close":2500.0},{"date":"2026-06-12","close":2490.0},{"date":"2026-06-15","close":2585.0},{"date":"2026-06-16","close":2585.0},{"date":"2026-06-17","close":2530.0},{"date":"2026-06-18","close":2855.0},{"date":"2026-06-19","close":3355.0},{"date":"2026-06-22","close":3100.0},{"date":"2026-06-23","close":2710.0},{"date":"2026-06-24","close":2645.0},{"date":"2026-06-25","close":2450.0},{"date":"2026-06-26","close":2540.0},{"date":"2026-06-29","close":2600.0},{"date":"2026-06-30","close":2575.0},{"date":"2026-07-01","close":2610.0},{"date":"2026-07-02","close":2290.0},{"date":"2026-07-03","close":2295.0},{"date":"2026-07-06","close":2250.0},{"date":"2026-07-07","close":2080.0},{"date":"2026-07-08","close":1880.0},{"date":"2026-07-09","close":1871.0},{"date":"2026-07-10","close":2005.0},{"date":"2026-07-13","close":1782.0},{"date":"2026-07-14","close":1725.0},{"date":"2026-07-15","close":1854.0},{"date":"2026-07-16","close":1742.0},{"date":"2026-07-20","close":1639.0},{"date":"2026-07-21","close":1660.0},{"date":"2026-07-22","close":1686.0},{"date":"2026-07-23","close":1769.0},{"date":"2026-07-24","close":1670.0},{"date":"2026-07-27","close":1621.0},{"date":"2026-07-28","close":1460.0},{"date":"2026-07-29","close":1335.0},{"date":"2026-07-30","close":1318.0},{"date":"2026-07-31","close":1560.0},{"date":"2026-08-03","close":1562.0},{"date":"2026-08-04","close":1592.0},{"date":"2026-08-05","close":1684.0},{"date":"2026-08-06","close":1629.0},{"date":"2026-08-07","close":1581.0},{"date":"2026-08-10","close":1675.0},{"date":"2026-08-11","close":1745.0},{"date":"2026-08-12","close":1884.0},{"date":"2026-08-13","close":1868.0},{"date":"2026-08-14","close":1899.0},{"date":"2026-08-18","close":1813.0},{"date":"2026-08-19","close":1772.0},{"date":"2026-08-20","close":1845.0},{"date":"2026-08-21","close":1760.0},{"date":"2026-08-24","close":1713.0},{"date":"2026-08-25","close":1760.0},{"date":"2026-08-26","close":1773.0},{"date":"2026-08-27","close":1936.0},{"date":"2026-08-28","close":1930.0},{"date":"2026-08-31","close":1921.0},{"date":"2026-09-01","close":1890.0},{"date":"2026-09-02","close":1826.0},{"date":"2026-09-03","close":1800.0},{"date":"2026-09-04","close":1822.0},{"date":"2026-09-07","close":1805.0},{"date":"2026-09-08","close":1767.0},{"date":"2026-09-09","close":1767.0},{"date":"2026-09-10","close":1825.0},{"date":"2026-09-11","close":1850.0},{"date":"2026-09-14","close":1815.0},{"date":"2026-09-15","close":1869.0},{"date":"2026-09-16","close":1823.0},{"date":"2026-09-17","close":1889.0},{"date":"2026-09-18","close":2010.0},{"date":"2026-09-21","close":2020.0},{"date":"2026-09-22","close":2030.0},{"date":"2026-09-23","close":2030.0},{"date":"2026-09-28","close":2015.0},{"date":"2026-09-29","close":2105.0},{"date":"2026-09-30","close":2050.0},{"date":"2026-10-01","close":2165.0},{"date":"2026-10-02","close":2195.0},{"date":"2026-10-06","close":2220.0},{"date":"2026-10-07","close":2135.0},{"date":"2026-10-08","close":2145.0},{"date":"2026-10-12","close":1975.0},{"date":"2026-10-13","close":1949.0},{"date":"2026-10-14","close":1896.0},{"date":"2026-10-15","close":1640.0},{"date":"2026-10-16","close":1714.0},{"date":"2026-10-19","close":1750.0},{"date":"2026-10-20","close":1680.0},{"date":"2026-10-21","close":1665.0},{"date":"2026-10-22","close":1621.0},{"date":"2026-10-23","close":1551.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":8444.0,"foreign_net":-8444.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":29046.0,"foreign_net":-29046.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":21013.0,"foreign_net":-21013.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":1386.0,"foreign_net":-1386.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-442.0,"foreign_net":442.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":43012.0,"foreign_net":-43000.0,"institution_net":-12.0},{"date":"2026-10-14","retail_net":19497.0,"foreign_net":-19497.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-26896.0,"foreign_net":52884.0,"institution_net":-25988.0},{"date":"2026-10-12","retail_net":-19922.0,"foreign_net":19922.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-36524.0,"foreign_net":37574.0,"institution_net":-1050.0},{"date":"2026-10-07","retail_net":-63154.0,"foreign_net":62104.0,"institution_net":1050.0},{"date":"2026-10-06","retail_net":-27561.0,"foreign_net":27561.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":33842.0,"foreign_net":-31176.0,"institution_net":-2666.0},{"date":"2026-10-01","retail_net":-168148.0,"foreign_net":168148.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":10152.0,"foreign_net":-10152.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":93737.0,"foreign_net":-84664.0,"institution_net":-9073.0},{"date":"2026-09-28","retail_net":-3900.0,"foreign_net":6161.0,"institution_net":-2261.0},{"date":"2026-09-23","retail_net":-38051.0,"foreign_net":38051.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":494.0,"foreign_net":-494.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":30248.0,"foreign_net":-30248.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-78729.0,"foreign_net":78729.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-53796.0,"foreign_net":53796.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":1539.0,"foreign_net":-1539.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-35571.0,"foreign_net":35571.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":26950.0,"foreign_net":-26950.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":7587.0,"foreign_net":-15193.0,"institution_net":7606.0},{"date":"2026-09-10","retail_net":-127364.0,"foreign_net":114342.0,"institution_net":13022.0},{"date":"2026-09-09","retail_net":-23488.0,"foreign_net":21416.0,"institution_net":2072.0},{"date":"2026-09-08","retail_net":28343.0,"foreign_net":-15812.0,"institution_net":-12531.0},{"date":"2026-09-07","retail_net":71946.0,"foreign_net":-77340.0,"institution_net":5394.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":8444.0,"foreign_net":-8444.0,"institution_net":0},"d3":{"retail_net":58503.0,"foreign_net":-58503.0,"institution_net":0},"d7":{"retail_net":121956.0,"foreign_net":-121944.0,"institution_net":-12.0},"d14":{"retail_net":-186407.0,"foreign_net":215073.0,"institution_net":-28666.0},"d30":{"retail_net":-276310.0,"foreign_net":300747.0,"institution_net":-24437.0}},"analysis":"최근 5일 외국인 순매수 -5.94만, 기관 순매수 0.00. 30일 누적: 외국인 30.07만, 기관 -2.44만.","foreign_flow":-59447.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":1580.0,"low_30d":1521.0,"support":1625.4,"high_30d":2565.0,"change_1d":-2.5,"change_7d":-8.6,"change_30d":-9.5,"resistance":2460.6,"position_in_range":6.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":4.03,"per":null,"quarter":"2024-Q2"},{"pbr":3.34,"per":null,"quarter":"2024-Q3"},{"pbr":4.39,"per":496.32,"quarter":"2024-Q4"},{"pbr":3.8,"per":null,"quarter":"2025-Q1"},{"pbr":3.67,"per":null,"quarter":"2025-Q2"},{"pbr":3.16,"per":null,"quarter":"2025-Q3"},{"pbr":5.02,"per":null,"quarter":"2025-Q4"},{"pbr":6.04,"per":null,"quarter":"2026-Q1"},{"pbr":4.59,"per":null,"quarter":"2026-Q2"},{"pbr":1.4,"per":null,"quarter":"현재"}],"timeline":[{"close":2580.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2115.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":2700.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2255.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2245.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":2030.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2235.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":2790.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2575.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.23,"pbr_5y_low":3.16,"per_5y_avg":496.32,"per_5y_low":496.32,"current_pbr":1.4,"current_per":null,"pbr_5y_high":6.04,"per_5y_high":496.32,"pbr_5y_median":4.03,"per_5y_median":496.32,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 29 (30 이하 과매도 구간)","전분기 대비 매출 145% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.3배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -34.2%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"적자 (EPS -17, PBR 1.41x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.6%"},"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":-0.5,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.62,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.83,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.26,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":20.05,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":5.44,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-3.65,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":4.03,"per":null,"close":2580.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.34,"per":null,"close":2115.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.39,"per":496.32,"close":2700.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.8,"per":null,"close":2255.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.67,"per":null,"close":2245.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.16,"per":null,"close":2030.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.02,"per":null,"close":2235.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.04,"per":null,"close":2790.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.59,"per":null,"close":2575.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.4배"},{"label":"ROE","value":"-1.6%"}],"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":-17.0,"pbr":null,"per":null,"roa":-0.004972595272849686,"roe":-0.016210768980606634,"revenue":34006796207.0,"market_cap":null,"net_income":-879849591.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2005107140494589,"total_assets":176939715123.0,"total_equity":54275623325.0,"profit_margin":-0.02587275748189683,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2580414853.0,"operating_margin":0.07587938708759763},{"eps":-37.4,"pbr":3.17,"per":null,"roa":-0.010661158362003185,"roe":-0.04010301053474434,"revenue":13887991561.0,"market_cap":150100000000.0,"net_income":-1792852926.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.129214765944946,"total_assets":168166803749.0,"total_equity":44706192929.0,"profit_margin":-0.129093751110467,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1413082570.0,"operating_margin":-0.10174851876841517},{"eps":-9.25,"pbr":null,"per":null,"roa":-0.003091158336486626,"roe":-0.010300066047605694,"revenue":21101218676.0,"market_cap":null,"net_income":-443639256.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2641995606794403,"total_assets":143518774423.0,"total_equity":43071496236.0,"profit_margin":-0.021024342850139943,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2532347630.0,"operating_margin":0.12000954394545131},{"eps":-5.2,"pbr":null,"per":null,"roa":-0.0014869125642652543,"roe":-0.004010207767911488,"revenue":23130408185.0,"market_cap":null,"net_income":-249266555.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.19940265476988167,"total_assets":167640358277.0,"total_equity":62158015102.0,"profit_margin":-0.010776573980291823,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1315506478.0,"operating_margin":0.05687346576326751},{"eps":6.58,"pbr":null,"per":null,"roa":0.002006067910427536,"roe":0.005337866569243674,"revenue":23985510501.0,"market_cap":null,"net_income":315671185.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2000972334026371,"total_assets":157358174845.0,"total_equity":59138080899.0,"profit_margin":0.0131609116673518,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":945326880.0,"operating_margin":0.03941241442247342},{"eps":-68.22,"pbr":null,"per":null,"roa":-0.02212122370383846,"roe":-0.057004112706084256,"revenue":7593535118.0,"market_cap":null,"net_income":-3270799267.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.1729780706335834,"total_assets":147857971638.0,"total_equity":57378303279.0,"profit_margin":-0.4307347258125896,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3161536645.0,"operating_margin":-0.41634582521463226},{"eps":-69.43,"pbr":null,"per":null,"roa":-0.02335351146936944,"roe":-0.055956686248066385,"revenue":17686149798.0,"market_cap":null,"net_income":-3328820469.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1740482392808918,"total_assets":142540468630.0,"total_equity":59489235196.0,"profit_margin":-0.1882162317417685,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-552951356.0,"operating_margin":-0.03126465411157658},{"eps":-17.13,"pbr":null,"per":null,"roa":-0.005376529222106039,"roe":-0.013402055785580158,"revenue":17028740320.0,"market_cap":null,"net_income":-821392109.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.19232552076406317,"total_assets":152773671465.0,"total_equity":61288515892.0,"profit_margin":-0.048235635376698255,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-791609182.0,"operating_margin":-0.04648665533235403},{"eps":13.76,"pbr":null,"per":null,"roa":0.004356325264796568,"roe":0.010658429064820417,"revenue":24292620436.0,"market_cap":null,"net_income":659757184.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.17848682213691835,"total_assets":151448099923.0,"total_equity":61900039864.0,"profit_margin":0.02715874912458127,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1059133622.0,"operating_margin":0.04359898615261928},{"eps":78.24,"pbr":null,"per":null,"roa":0.025157268317151132,"roe":0.0641216035998063,"revenue":45444417020.0,"market_cap":null,"net_income":3751140325.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.18367444349272896,"total_assets":149107616841.0,"total_equity":58500413502.0,"profit_margin":0.08254347994714357,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3911234767.0,"operating_margin":0.08606634265499925},{"eps":-106.70782704693535,"pbr":null,"per":null,"roa":-0.0310832363756173,"roe":-0.09272156053239802,"revenue":33534221838.0,"market_cap":null,"net_income":-5115279143.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.25405861490263576,"total_assets":164567134554.0,"total_equity":55168173547.0,"profit_margin":-0.15253907389625232,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1993637765.0,"operating_margin":0.05945084322013007},{"eps":8.0,"pbr":null,"per":null,"roa":0.008322275254681887,"roe":0.02874259476459301,"revenue":29974391052.0,"market_cap":null,"net_income":1684541970.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.1981255773869591,"total_assets":202413633105.0,"total_equity":58607860000.0,"profit_margin":0.05619937256031766,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2845652401.0,"operating_margin":0.09493612050577847}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":5.44,"per":496.32,"date":"2024-12","close":2700.0,"source":"reported"},{"eps":5.44,"per":477.94,"date":"2025-01","close":2600.0,"source":"reported"},{"eps":5.44,"per":458.64,"date":"2025-02","close":2495.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":477.63,"std":15.38,"count":3,"current":458.64,"lower_1sd":462.25,"upper_1sd":493.02},"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":"네온테크","phase":"above-fold","symbol_resolved":true}