{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:53:51.367963+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":2.8,"direction":"higher_better","percentile":54},{"name":"영업이익 성장률","unit":"%","value":0.8,"direction":"higher_better","percentile":51}],"summary":"매출 +2.8%","percentile":52},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":57.2,"direction":null,"percentile":57},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":15.7,"direction":"higher_better","percentile":71}],"summary":"RSI 57","percentile":53},"valuation":{"grade":"C","metrics":[],"summary":"PER 59.55x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":3.54,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.2,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.29,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":9.4,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.09,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.2x, 순차입금비율 1.3x","percentile":46}},"signals":[],"summary":"솔루엠(248070)은 Technology 섹터 KR 시장 종목입니다, 시가총액 6962.40억. 현재가 14,560원, 전일 대비 -2.7%, 30일 +15.7%. PER 59.5배 / ROE 0.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 9.97만, 기관 순매수 10.73만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.38,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.38%","value_pct":0.38},"growth":null,"safety":{"grade":"C","metrics":[{"name":"배당성향(Payout)","unit":"%","value":22.6,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":4.4,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.29,"direction":"lower_better","percentile":null}],"summary":"배당성향 23%로 낮아 안정적","percentile":64},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.38},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":455.9049005045399,"grade":"D","trend":"하락","atr_14":1409.2857142857142,"rsi_14":57.22222222222223,"sma_20":15099.0,"sma_60":14052.333333333334,"comment":"하락 추세, RSI 57","analysis":"RSI(14) 57.2로 중립 구간입니다. MACD(455.90)가 시그널선(579.59)을 하회합니다(데드크로스). SMA20 15099, SMA60 14052 — 혼조세입니다. 볼린저밴드 11894~18304 (현재 위치 42%).","bb_lower":11894.472577742546,"bb_upper":18303.52742225745,"macd_signal":579.5934629221823},"change_pct":-2.67,"chart_data":[{"date":"2024-10-23","open":20307,"high":20506,"low":19879,"close":20406,"volume":154194,"rsi_14":53.68,"sma_20":20394.5,"sma_60":19288.83,"sma_120":21175.83},{"date":"2024-10-24","open":20357,"high":20605,"low":19909,"close":20456,"volume":193386,"rsi_14":61.38,"sma_20":20392.0,"sma_60":19315.0,"sma_120":21132.92},{"date":"2024-10-25","open":20456,"high":20655,"low":19909,"close":19909,"volume":133340,"rsi_14":50.0,"sma_20":20367.0,"sma_60":19331.83,"sma_120":21080.83},{"date":"2024-10-28","open":19859,"high":19958,"low":18873,"close":18923,"volume":379820,"rsi_14":37.59,"sma_20":20317.5,"sma_60":19331.0,"sma_120":21015.92},{"date":"2024-10-29","open":18933,"high":19013,"low":18137,"close":18326,"volume":299263,"rsi_14":30.41,"sma_20":20213.0,"sma_60":19326.17,"sma_120":20946.0},{"date":"2024-10-30","open":18425,"high":19311,"low":18326,"close":18634,"volume":221539,"rsi_14":29.77,"sma_20":20116.5,"sma_60":19330.33,"sma_120":20882.83},{"date":"2024-10-31","open":18674,"high":19192,"low":18415,"close":19082,"volume":126800,"rsi_14":32.09,"sma_20":20060.0,"sma_60":19349.33,"sma_120":20823.83},{"date":"2024-11-01","open":18883,"high":18993,"low":18366,"close":18376,"volume":144452,"rsi_14":24.9,"sma_20":19983.5,"sma_60":19355.83,"sma_120":20751.0},{"date":"2024-11-04","open":18356,"high":18465,"low":18157,"close":18197,"volume":177102,"rsi_14":27.45,"sma_20":19897.5,"sma_60":19359.0,"sma_120":20676.67},{"date":"2024-11-05","open":18177,"high":19749,"low":18177,"close":19739,"volume":392796,"rsi_14":47.31,"sma_20":19889.0,"sma_60":19398.67,"sma_120":20614.83},{"date":"2024-11-06","open":19909,"high":20058,"low":19391,"close":19650,"volume":162149,"rsi_14":43.31,"sma_20":19868.5,"sma_60":19466.83,"sma_120":20554.33},{"date":"2024-11-07","open":19871,"high":20022,"low":19308,"close":19650,"volume":106840,"rsi_14":41.77,"sma_20":19820.0,"sma_60":19509.17,"sma_120":20487.5},{"date":"2024-11-08","open":19451,"high":19510,"low":19242,"close":19272,"volume":78904,"rsi_14":40.59,"sma_20":19748.0,"sma_60":19543.33,"sma_120":20433.83},{"date":"2024-11-11","open":19272,"high":19291,"low":18415,"close":18435,"volume":178619,"rsi_14":36.18,"sma_20":19624.0,"sma_60":19569.0,"sma_120":20381.08},{"date":"2024-11-12","open":18435,"high":18784,"low":18017,"close":18097,"volume":183050,"rsi_14":33.52,"sma_20":19515.5,"sma_60":19584.17,"sma_120":20332.58},{"date":"2024-11-13","open":18027,"high":18226,"low":16783,"close":16922,"volume":589360,"rsi_14":28.27,"sma_20":19358.0,"sma_60":19576.5,"sma_120":20275.08},{"date":"2024-11-14","open":16932,"high":17669,"low":16922,"close":17201,"volume":319698,"rsi_14":32.78,"sma_20":19197.0,"sma_60":19572.5,"sma_120":20228.67},{"date":"2024-11-15","open":16892,"high":17440,"low":16524,"close":17201,"volume":327268,"rsi_14":37.48,"sma_20":19036.0,"sma_60":19559.33,"sma_120":20160.17},{"date":"2024-11-18","open":17201,"high":17878,"low":17121,"close":17629,"volume":215863,"rsi_14":44.81,"sma_20":18896.5,"sma_60":19545.67,"sma_120":20093.58},{"date":"2024-11-19","open":17599,"high":18664,"low":17599,"close":18605,"volume":158457,"rsi_14":49.8,"sma_20":18811.0,"sma_60":19546.5,"sma_120":20036.42},{"date":"2024-11-20","open":18605,"high":19491,"low":18465,"close":19451,"volume":257660,"rsi_14":52.37,"sma_20":18763.0,"sma_60":19555.33,"sma_120":19988.83},{"date":"2024-11-21","open":19451,"high":19958,"low":19262,"close":19371,"volume":198308,"rsi_14":56.96,"sma_20":18708.5,"sma_60":19560.67,"sma_120":19943.5},{"date":"2024-11-22","open":19311,"high":19550,"low":19212,"close":19411,"volume":140242,"rsi_14":58.66,"sma_20":18683.5,"sma_60":19563.0,"sma_120":19892.67},{"date":"2024-11-25","open":19510,"high":20108,"low":19291,"close":20108,"volume":185138,"rsi_14":52.99,"sma_20":18743.0,"sma_60":19582.17,"sma_120":19854.33},{"date":"2024-11-26","open":20008,"high":21402,"low":19909,"close":21004,"volume":424878,"rsi_14":59.71,"sma_20":18877.5,"sma_60":19623.83,"sma_120":19826.83},{"date":"2024-11-27","open":21004,"high":21252,"low":20755,"close":20954,"volume":136857,"rsi_14":61.11,"sma_20":18994.0,"sma_60":19666.67,"sma_120":19796.83},{"date":"2024-11-28","open":21103,"high":21452,"low":20904,"close":21004,"volume":99036,"rsi_14":62.95,"sma_20":19090.5,"sma_60":19708.5,"sma_120":19768.08},{"date":"2024-11-29","open":20904,"high":21004,"low":20158,"close":20207,"volume":162651,"rsi_14":63.32,"sma_20":19182.5,"sma_60":19733.83,"sma_120":19737.25},{"date":"2024-12-02","open":20207,"high":20556,"low":20008,"close":20357,"volume":146534,"rsi_14":67.49,"sma_20":19291.0,"sma_60":19759.33,"sma_120":19712.25},{"date":"2024-12-03","open":20506,"high":20655,"low":19690,"close":20008,"volume":200055,"rsi_14":77.39,"sma_20":19304.5,"sma_60":19762.67,"sma_120":19685.58},{"date":"2024-12-04","open":19550,"high":20008,"low":19510,"close":19720,"volume":228415,"rsi_14":72.31,"sma_20":19308.0,"sma_60":19761.17,"sma_120":19655.25},{"date":"2024-12-05","open":20108,"high":20108,"low":19640,"close":19739,"volume":101128,"rsi_14":72.41,"sma_20":19323.0,"sma_60":19760.0,"sma_120":19630.5},{"date":"2024-12-06","open":19710,"high":19859,"low":18963,"close":19441,"volume":184050,"rsi_14":66.37,"sma_20":19331.5,"sma_60":19750.5,"sma_120":19607.0},{"date":"2024-12-09","open":18963,"high":19092,"low":18276,"close":18276,"volume":271929,"rsi_14":47.13,"sma_20":19323.5,"sma_60":19719.0,"sma_120":19573.33},{"date":"2024-12-10","open":18286,"high":19481,"low":18286,"close":19471,"volume":173605,"rsi_14":50.16,"sma_20":19392.5,"sma_60":19710.0,"sma_120":19552.58},{"date":"2024-12-11","open":19680,"high":21402,"low":19610,"close":21103,"volume":547145,"rsi_14":61.36,"sma_20":19602.5,"sma_60":19730.67,"sma_120":19543.83},{"date":"2024-12-12","open":21352,"high":21402,"low":20705,"close":20954,"volume":215938,"rsi_14":59.97,"sma_20":19791.0,"sma_60":19748.33,"sma_120":19538.42},{"date":"2024-12-13","open":20954,"high":21551,"low":20854,"close":21203,"volume":214224,"rsi_14":57.51,"sma_20":19992.0,"sma_60":19770.83,"sma_120":19534.25},{"date":"2024-12-16","open":21402,"high":21651,"low":21103,"close":21203,"volume":164632,"rsi_14":51.56,"sma_20":20171.5,"sma_60":19791.67,"sma_120":19528.83},{"date":"2024-12-17","open":20854,"high":21053,"low":20207,"close":20307,"volume":247828,"rsi_14":45.53,"sma_20":20257.0,"sma_60":19813.33,"sma_120":19517.58},{"date":"2024-12-18","open":20357,"high":20456,"low":19958,"close":20158,"volume":120901,"rsi_14":44.23,"sma_20":20292.5,"sma_60":19816.67,"sma_120":19512.58},{"date":"2024-12-19","open":19809,"high":20058,"low":19282,"close":19401,"volume":280414,"rsi_14":44.47,"sma_20":20294.0,"sma_60":19798.17,"sma_120":19501.67},{"date":"2024-12-20","open":19331,"high":19421,"low":18844,"close":18973,"volume":166566,"rsi_14":40.87,"sma_20":20272.0,"sma_60":19774.17,"sma_120":19485.92},{"date":"2024-12-23","open":18973,"high":19172,"low":18814,"close":19082,"volume":85625,"rsi_14":43.69,"sma_20":20220.5,"sma_60":19760.33,"sma_120":19471.92},{"date":"2024-12-24","open":19092,"high":19481,"low":18804,"close":19411,"volume":131390,"rsi_14":47.91,"sma_20":20140.5,"sma_60":19743.67,"sma_120":19459.42},{"date":"2024-12-26","open":19421,"high":19510,"low":18893,"close":18973,"volume":90545,"rsi_14":45.08,"sma_20":20041.0,"sma_60":19717.17,"sma_120":19442.83},{"date":"2024-12-27","open":18913,"high":19321,"low":18863,"close":19112,"volume":96665,"rsi_14":47.85,"sma_20":19946.0,"sma_60":19698.83,"sma_120":19434.08},{"date":"2024-12-30","open":19112,"high":19301,"low":18933,"close":19122,"volume":34063,"rsi_14":56.53,"sma_20":19891.5,"sma_60":19685.83,"sma_120":19429.17},{"date":"2025-01-02","open":19132,"high":19799,"low":18973,"close":19759,"volume":106873,"rsi_14":52.44,"sma_20":19861.5,"sma_60":19683.33,"sma_120":19427.5},{"date":"2025-01-03","open":19710,"high":20257,"low":19650,"close":19839,"volume":95598,"rsi_14":35.54,"sma_20":19853.0,"sma_60":19682.17,"sma_120":19425.67},{"date":"2025-01-06","open":20058,"high":20058,"low":19580,"close":19710,"volume":96248,"rsi_14":35.7,"sma_20":19852.5,"sma_60":19676.33,"sma_120":19419.0},{"date":"2025-01-07","open":19849,"high":20008,"low":19431,"close":19610,"volume":102458,"rsi_14":31.04,"sma_20":19846.0,"sma_60":19663.0,"sma_120":19413.17},{"date":"2025-01-08","open":19610,"high":19610,"low":19192,"close":19272,"volume":131253,"rsi_14":28.73,"sma_20":19837.5,"sma_60":19639.0,"sma_120":19406.58},{"date":"2025-01-09","open":19361,"high":19391,"low":19003,"close":19063,"volume":103464,"rsi_14":33.85,"sma_20":19877.0,"sma_60":19608.17,"sma_120":19399.75},{"date":"2025-01-10","open":19063,"high":19690,"low":19013,"close":19491,"volume":127412,"rsi_14":41.93,"sma_20":19878.0,"sma_60":19595.33,"sma_120":19399.5},{"date":"2025-01-13","open":19411,"high":19580,"low":19192,"close":19361,"volume":68386,"rsi_14":49.43,"sma_20":19790.5,"sma_60":19583.67,"sma_120":19398.0},{"date":"2025-01-14","open":19361,"high":19361,"low":19023,"close":19172,"volume":115615,"rsi_14":53.05,"sma_20":19701.0,"sma_60":19563.0,"sma_120":19395.58},{"date":"2025-01-15","open":19232,"high":19262,"low":18953,"close":18983,"volume":91072,"rsi_14":48.51,"sma_20":19589.5,"sma_60":19539.17,"sma_120":19390.92},{"date":"2025-01-16","open":19162,"high":19162,"low":18595,"close":18654,"volume":212022,"rsi_14":38.69,"sma_20":19461.5,"sma_60":19509.83,"sma_120":19383.0},{"date":"2025-01-17","open":18714,"high":18714,"low":18455,"close":18615,"volume":180449,"rsi_14":43.92,"sma_20":19376.5,"sma_60":19481.5,"sma_120":19373.42},{"date":"2025-01-20","open":18644,"high":19152,"low":18644,"close":18913,"volume":230615,"rsi_14":46.79,"sma_20":19314.0,"sma_60":19456.5,"sma_120":19372.67},{"date":"2025-01-21","open":18913,"high":18973,"low":18346,"close":18913,"volume":281008,"rsi_14":46.62,"sma_20":19289.5,"sma_60":19430.67,"sma_120":19372.83},{"date":"2025-01-22","open":18913,"high":19232,"low":18814,"close":18923,"volume":147465,"rsi_14":33.06,"sma_20":19287.0,"sma_60":19414.17,"sma_120":19373.0},{"date":"2025-01-23","open":19013,"high":19013,"low":18525,"close":18535,"volume":110308,"rsi_14":26.52,"sma_20":19259.5,"sma_60":19407.67,"sma_120":19369.33},{"date":"2025-01-24","open":18694,"high":18943,"low":18415,"close":18863,"volume":78754,"rsi_14":35.79,"sma_20":19232.0,"sma_60":19416.67,"sma_120":19371.42},{"date":"2025-01-31","open":18844,"high":18893,"low":18545,"close":18764,"volume":67174,"rsi_14":35.79,"sma_20":19221.5,"sma_60":19418.83,"sma_120":19374.58},{"date":"2025-02-03","open":18754,"high":18754,"low":18167,"close":18266,"volume":167238,"rsi_14":33.97,"sma_20":19179.0,"sma_60":19405.17,"sma_120":19377.25},{"date":"2025-02-04","open":18306,"high":18913,"low":18306,"close":18445,"volume":79832,"rsi_14":40.06,"sma_20":19145.0,"sma_60":19406.33,"sma_120":19381.08},{"date":"2025-02-05","open":18495,"high":18634,"low":18376,"close":18445,"volume":80325,"rsi_14":30.48,"sma_20":19079.0,"sma_60":19410.5,"sma_120":19384.75},{"date":"2025-02-06","open":18465,"high":18734,"low":18366,"close":18714,"volume":74225,"rsi_14":38.52,"sma_20":19022.5,"sma_60":19393.33,"sma_120":19396.0},{"date":"2025-02-07","open":18804,"high":19053,"low":18376,"close":18565,"volume":143854,"rsi_14":39.07,"sma_20":18965.0,"sma_60":19375.17,"sma_120":19421.0},{"date":"2025-02-10","open":18505,"high":18634,"low":18266,"close":18475,"volume":98485,"rsi_14":40.52,"sma_20":18908.0,"sma_60":19359.0,"sma_120":19434.08},{"date":"2025-02-11","open":18485,"high":18704,"low":18326,"close":18356,"volume":122077,"rsi_14":43.95,"sma_20":18862.0,"sma_60":19343.67,"sma_120":19443.5},{"date":"2025-02-12","open":18386,"high":18465,"low":18097,"close":18396,"volume":72506,"rsi_14":45.56,"sma_20":18828.5,"sma_60":19343.0,"sma_120":19456.0},{"date":"2025-02-13","open":18276,"high":18465,"low":17460,"close":17490,"volume":468724,"rsi_14":26.86,"sma_20":18728.0,"sma_60":19332.83,"sma_120":19458.5},{"date":"2025-02-14","open":17569,"high":17818,"low":17549,"close":17579,"volume":162091,"rsi_14":28.93,"sma_20":18638.5,"sma_60":19343.83,"sma_120":19460.17},{"date":"2025-02-17","open":17589,"high":17699,"low":17460,"close":17520,"volume":139052,"rsi_14":28.17,"sma_20":18555.5,"sma_60":19349.17,"sma_120":19460.83},{"date":"2025-02-18","open":17599,"high":17599,"low":17460,"close":17530,"volume":86238,"rsi_14":32.28,"sma_20":18482.5,"sma_60":19354.67,"sma_120":19457.0},{"date":"2025-02-19","open":17480,"high":18824,"low":17480,"close":18734,"volume":544778,"rsi_14":48.26,"sma_20":18486.5,"sma_60":19373.17,"sma_120":19459.42},{"date":"2025-02-20","open":18764,"high":18953,"low":18545,"close":18714,"volume":152602,"rsi_14":49.32,"sma_20":18491.5,"sma_60":19375.0,"sma_120":19460.75},{"date":"2025-02-21","open":18714,"high":18714,"low":18276,"close":18535,"volume":160585,"rsi_14":54.05,"sma_20":18472.5,"sma_60":19359.67,"sma_120":19457.5},{"date":"2025-02-24","open":18415,"high":18415,"low":18057,"close":18326,"volume":125631,"rsi_14":48.21,"sma_20":18443.0,"sma_60":19342.17,"sma_120":19451.42},{"date":"2025-02-25","open":18256,"high":18286,"low":17928,"close":17987,"volume":124204,"rsi_14":43.78,"sma_20":18396.0,"sma_60":19318.33,"sma_120":19440.67},{"date":"2025-02-26","open":17918,"high":18266,"low":17858,"close":18167,"volume":82832,"rsi_14":42.38,"sma_20":18377.5,"sma_60":19285.83,"sma_120":19434.0},{"date":"2025-02-27","open":18216,"high":18396,"low":17948,"close":18047,"volume":89969,"rsi_14":42.74,"sma_20":18336.5,"sma_60":19236.33,"sma_120":19430.08},{"date":"2025-02-28","open":17868,"high":17987,"low":17530,"close":17549,"volume":139898,"rsi_14":38.35,"sma_20":18275.5,"sma_60":19179.33,"sma_120":19423.0},{"date":"2025-03-04","open":17430,"high":17540,"low":17092,"close":17201,"volume":116603,"rsi_14":36.26,"sma_20":18222.0,"sma_60":19115.67,"sma_120":19412.08},{"date":"2025-03-05","open":17121,"high":17689,"low":17121,"close":17659,"volume":71247,"rsi_14":42.03,"sma_20":18182.5,"sma_60":19073.0,"sma_120":19403.42},{"date":"2025-03-06","open":17987,"high":18087,"low":17759,"close":17868,"volume":79642,"rsi_14":54.82,"sma_20":18153.5,"sma_60":19031.33,"sma_120":19395.33},{"date":"2025-03-07","open":17629,"high":17838,"low":17330,"close":17330,"volume":85053,"rsi_14":47.15,"sma_20":18084.0,"sma_60":18986.5,"sma_120":19374.58},{"date":"2025-03-10","open":17330,"high":17460,"low":16892,"close":16932,"volume":169880,"rsi_14":43.76,"sma_20":18002.0,"sma_60":18939.83,"sma_120":19350.5},{"date":"2025-03-11","open":16673,"high":17062,"low":16504,"close":17012,"volume":71805,"rsi_14":44.58,"sma_20":17928.5,"sma_60":18894.17,"sma_120":19327.08},{"date":"2025-03-12","open":16932,"high":17978,"low":16932,"close":17719,"volume":139352,"rsi_14":38.14,"sma_20":17896.5,"sma_60":18865.33,"sma_120":19307.92},{"date":"2025-03-13","open":17719,"high":18017,"low":17549,"close":17629,"volume":77566,"rsi_14":37.53,"sma_20":17858.0,"sma_60":18854.5,"sma_120":19286.75},{"date":"2025-03-14","open":17629,"high":17818,"low":17569,"close":17669,"volume":71832,"rsi_14":39.72,"sma_20":17867.0,"sma_60":18824.33,"sma_120":19267.17},{"date":"2025-03-17","open":17808,"high":17808,"low":17659,"close":17719,"volume":34273,"rsi_14":42.51,"sma_20":17874.0,"sma_60":18767.67,"sma_120":19249.17},{"date":"2025-03-18","open":17719,"high":17788,"low":17599,"close":17619,"volume":60198,"rsi_14":45.17,"sma_20":17879.0,"sma_60":18711.83,"sma_120":19230.08},{"date":"2025-03-19","open":17749,"high":17858,"low":17569,"close":17729,"volume":74729,"rsi_14":44.15,"sma_20":17889.0,"sma_60":18653.67,"sma_120":19212.25},{"date":"2025-03-20","open":17729,"high":17948,"low":17649,"close":17669,"volume":78695,"rsi_14":44.86,"sma_20":17835.5,"sma_60":18594.5,"sma_120":19193.08},{"date":"2025-03-21","open":17609,"high":17739,"low":17072,"close":17649,"volume":117387,"rsi_14":51.55,"sma_20":17782.0,"sma_60":18550.0,"sma_120":19181.67},{"date":"2025-03-24","open":17759,"high":18007,"low":17420,"close":17918,"volume":75976,"rsi_14":61.46,"sma_20":17751.0,"sma_60":18512.5,"sma_120":19164.58},{"date":"2025-03-25","open":17918,"high":17968,"low":17281,"close":17390,"volume":144146,"rsi_14":45.79,"sma_20":17704.0,"sma_60":18478.83,"sma_120":19138.5},{"date":"2025-03-26","open":17510,"high":17699,"low":17350,"close":17360,"volume":65743,"rsi_14":41.58,"sma_20":17672.5,"sma_60":18451.83,"sma_120":19113.0},{"date":"2025-03-27","open":17321,"high":17420,"low":17072,"close":17241,"volume":60527,"rsi_14":48.28,"sma_20":17626.0,"sma_60":18421.0,"sma_120":19090.67},{"date":"2025-03-28","open":17261,"high":17261,"low":16912,"close":16942,"volume":89745,"rsi_14":50.2,"sma_20":17570.5,"sma_60":18379.67,"sma_120":19061.67},{"date":"2025-03-31","open":16673,"high":17042,"low":16435,"close":16584,"volume":155474,"rsi_14":42.29,"sma_20":17522.0,"sma_60":18339.67,"sma_120":19028.42},{"date":"2025-04-01","open":16793,"high":17032,"low":16723,"close":16773,"volume":79745,"rsi_14":29.07,"sma_20":17500.5,"sma_60":18300.5,"sma_120":18999.67},{"date":"2025-04-02","open":16773,"high":16932,"low":16484,"close":16534,"volume":86558,"rsi_14":27.27,"sma_20":17444.0,"sma_60":18257.17,"sma_120":18971.5},{"date":"2025-04-03","open":16325,"high":16395,"low":16166,"close":16255,"volume":100433,"rsi_14":23.31,"sma_20":17363.0,"sma_60":18198.5,"sma_120":18940.92},{"date":"2025-04-04","open":15897,"high":16305,"low":15798,"close":16186,"volume":151242,"rsi_14":21.27,"sma_20":17305.5,"sma_60":18137.33,"sma_120":18909.75},{"date":"2025-04-07","open":15788,"high":15788,"low":14573,"close":15101,"volume":194257,"rsi_14":15.53,"sma_20":17213.5,"sma_60":18060.17,"sma_120":18868.25},{"date":"2025-04-08","open":15379,"high":15608,"low":14563,"close":14573,"volume":184030,"rsi_14":11.25,"sma_20":17091.0,"sma_60":17975.83,"sma_120":18819.42},{"date":"2025-04-09","open":14235,"high":14454,"low":13807,"close":13876,"volume":180574,"rsi_14":9.73,"sma_20":16898.0,"sma_60":17885.5,"sma_120":18762.25},{"date":"2025-04-10","open":15180,"high":15180,"low":14484,"close":14912,"volume":143933,"rsi_14":26.09,"sma_20":16761.5,"sma_60":17816.0,"sma_120":18712.08},{"date":"2025-04-11","open":14543,"high":15081,"low":14454,"close":14902,"volume":108224,"rsi_14":22.4,"sma_20":16622.5,"sma_60":17739.17,"sma_120":18667.25},{"date":"2025-04-14","open":15011,"high":15300,"low":15011,"close":15260,"volume":53983,"rsi_14":29.89,"sma_20":16499.0,"sma_60":17670.5,"sma_120":18627.08},{"date":"2025-04-15","open":15330,"high":15748,"low":15240,"close":15738,"volume":79432,"rsi_14":35.88,"sma_20":16404.5,"sma_60":17613.0,"sma_120":18588.0},{"date":"2025-04-16","open":15768,"high":15867,"low":15429,"close":15588,"volume":61420,"rsi_14":35.69,"sma_20":16297.0,"sma_60":17556.17,"sma_120":18547.67},{"date":"2025-04-17","open":15588,"high":16873,"low":15479,"close":16843,"volume":141181,"rsi_14":49.26,"sma_20":16255.5,"sma_60":17525.83,"sma_120":18517.83},{"date":"2025-04-18","open":17281,"high":17619,"low":16892,"close":16932,"volume":135772,"rsi_14":52.7,"sma_20":16219.5,"sma_60":17497.67,"sma_120":18489.58},{"date":"2025-04-21","open":17012,"high":17569,"low":16624,"close":16713,"volume":119644,"rsi_14":49.54,"sma_20":16159.0,"sma_60":17460.83,"sma_120":18458.67},{"date":"2025-04-22","open":16723,"high":16723,"low":16106,"close":16136,"volume":116444,"rsi_14":47.08,"sma_20":16096.0,"sma_60":17414.33,"sma_120":18422.5},{"date":"2025-04-23","open":16166,"high":16355,"low":16066,"close":16206,"volume":157558,"rsi_14":49.62,"sma_20":16038.0,"sma_60":17368.83,"sma_120":18391.5},{"date":"2025-04-24","open":16226,"high":16445,"low":16176,"close":16216,"volume":96954,"rsi_14":50.23,"sma_20":15986.5,"sma_60":17330.0,"sma_120":18368.83},{"date":"2025-04-25","open":16325,"high":16524,"low":16096,"close":16464,"volume":102145,"rsi_14":61.91,"sma_20":15962.5,"sma_60":17289.83,"sma_120":18353.25},{"date":"2025-04-28","open":16464,"high":16793,"low":16415,"close":16524,"volume":74675,"rsi_14":68.56,"sma_20":15959.5,"sma_60":17252.33,"sma_120":18335.58},{"date":"2025-04-29","open":16504,"high":16624,"low":16275,"close":16425,"volume":141974,"rsi_14":77.35,"sma_20":15942.0,"sma_60":17221.5,"sma_120":18313.33},{"date":"2025-04-30","open":16425,"high":16534,"low":16216,"close":16355,"volume":69211,"rsi_14":69.54,"sma_20":15933.0,"sma_60":17186.5,"sma_120":18296.42},{"date":"2025-05-02","open":16335,"high":16425,"low":16186,"close":16216,"volume":39639,"rsi_14":67.19,"sma_20":15931.0,"sma_60":17149.17,"sma_120":18279.83},{"date":"2025-05-07","open":16405,"high":16405,"low":15947,"close":16056,"volume":76075,"rsi_14":60.99,"sma_20":15924.5,"sma_60":17104.67,"sma_120":18249.0},{"date":"2025-05-08","open":16026,"high":16285,"low":15927,"close":16007,"volume":88387,"rsi_14":54.21,"sma_20":15970.0,"sma_60":17061.83,"sma_120":18218.5},{"date":"2025-05-09","open":16036,"high":16305,"low":15977,"close":16216,"volume":75163,"rsi_14":59.63,"sma_20":16052.5,"sma_60":17024.0,"sma_120":18191.5},{"date":"2025-05-12","open":16285,"high":16445,"low":16076,"close":16425,"volume":128940,"rsi_14":40.54,"sma_20":16180.5,"sma_60":16991.67,"sma_120":18167.67},{"date":"2025-05-13","open":16454,"high":16972,"low":16425,"close":16624,"volume":122072,"rsi_14":43.35,"sma_20":16266.5,"sma_60":16962.0,"sma_120":18152.5},{"date":"2025-05-14","open":16813,"high":16853,"low":16574,"close":16753,"volume":102368,"rsi_14":50.89,"sma_20":16359.5,"sma_60":16949.67,"sma_120":18141.25},{"date":"2025-05-15","open":16793,"high":16793,"low":16355,"close":16385,"volume":65696,"rsi_14":56.16,"sma_20":16416.0,"sma_60":16929.67,"sma_120":18136.75},{"date":"2025-05-16","open":16206,"high":16236,"low":15439,"close":15638,"volume":218833,"rsi_14":39.48,"sma_20":16411.0,"sma_60":16898.17,"sma_120":18123.67},{"date":"2025-05-19","open":15748,"high":16076,"low":15399,"close":15688,"volume":165474,"rsi_14":40.36,"sma_20":16416.0,"sma_60":16867.33,"sma_120":18111.0},{"date":"2025-05-20","open":15728,"high":16126,"low":15429,"close":16126,"volume":137718,"rsi_14":44.22,"sma_20":16380.0,"sma_60":16823.67,"sma_120":18098.42},{"date":"2025-05-21","open":16216,"high":16275,"low":16036,"close":16156,"volume":81941,"rsi_14":43.64,"sma_20":16341.0,"sma_60":16780.83,"sma_120":18077.92},{"date":"2025-05-22","open":16156,"high":16156,"low":15569,"close":15588,"volume":161535,"rsi_14":37.57,"sma_20":16284.5,"sma_60":16731.5,"sma_120":18045.58},{"date":"2025-05-23","open":15927,"high":16325,"low":15628,"close":15678,"volume":116902,"rsi_14":40.0,"sma_20":16261.5,"sma_60":16687.17,"sma_120":18014.67},{"date":"2025-05-26","open":15559,"high":15798,"low":15449,"close":15588,"volume":126494,"rsi_14":40.6,"sma_20":16230.5,"sma_60":16647.0,"sma_120":17982.67},{"date":"2025-05-27","open":15658,"high":15658,"low":15210,"close":15399,"volume":184365,"rsi_14":40.24,"sma_20":16189.5,"sma_60":16600.67,"sma_120":17943.25},{"date":"2025-05-28","open":15529,"high":15559,"low":15280,"close":15300,"volume":215834,"rsi_14":39.65,"sma_20":16131.0,"sma_60":16554.67,"sma_120":17895.5},{"date":"2025-05-29","open":15330,"high":15509,"low":15270,"close":15449,"volume":214902,"rsi_14":38.58,"sma_20":16077.0,"sma_60":16519.5,"sma_120":17849.42},{"date":"2025-05-30","open":15479,"high":15479,"low":15111,"close":15270,"volume":173579,"rsi_14":32.63,"sma_20":16019.0,"sma_60":16487.17,"sma_120":17801.42},{"date":"2025-06-02","open":15230,"high":15260,"low":14971,"close":15051,"volume":164678,"rsi_14":26.49,"sma_20":15953.5,"sma_60":16443.5,"sma_120":17758.25},{"date":"2025-06-04","open":15240,"high":15330,"low":15101,"close":15160,"volume":126149,"rsi_14":26.05,"sma_20":15900.5,"sma_60":16398.17,"sma_120":17714.75},{"date":"2025-06-05","open":15260,"high":15260,"low":15001,"close":15041,"volume":132759,"rsi_14":28.16,"sma_20":15849.5,"sma_60":16359.83,"sma_120":17673.17},{"date":"2025-06-09","open":15180,"high":15320,"low":15111,"close":15280,"volume":93974,"rsi_14":43.02,"sma_20":15813.0,"sma_60":16332.17,"sma_120":17636.0},{"date":"2025-06-10","open":15280,"high":15369,"low":15061,"close":15190,"volume":119173,"rsi_14":40.46,"sma_20":15761.5,"sma_60":16301.67,"sma_120":17597.92},{"date":"2025-06-11","open":15190,"high":15459,"low":15190,"close":15340,"volume":110928,"rsi_14":33.05,"sma_20":15707.0,"sma_60":16261.83,"sma_120":17563.58},{"date":"2025-06-12","open":15439,"high":15678,"low":15330,"close":15330,"volume":142956,"rsi_14":32.03,"sma_20":15642.0,"sma_60":16223.33,"sma_120":17538.92},{"date":"2025-06-13","open":15340,"high":15419,"low":14712,"close":14722,"volume":273164,"rsi_14":31.49,"sma_20":15540.0,"sma_60":16174.0,"sma_120":17499.17},{"date":"2025-06-16","open":14782,"high":14832,"low":14583,"close":14712,"volume":89588,"rsi_14":28.63,"sma_20":15456.0,"sma_60":16123.67,"sma_120":17445.67},{"date":"2025-06-17","open":14951,"high":15608,"low":14912,"close":15131,"volume":259172,"rsi_14":41.15,"sma_20":15430.5,"sma_60":16082.0,"sma_120":17396.92},{"date":"2025-06-18","open":15131,"high":15489,"low":14931,"close":15469,"volume":111929,"rsi_14":51.27,"sma_20":15419.5,"sma_60":16044.17,"sma_120":17348.92},{"date":"2025-06-19","open":15499,"high":16056,"low":15230,"close":15827,"volume":197780,"rsi_14":58.8,"sma_20":15404.5,"sma_60":16013.33,"sma_120":17303.92},{"date":"2025-06-20","open":16126,"high":16206,"low":15718,"close":15827,"volume":123094,"rsi_14":56.64,"sma_20":15388.0,"sma_60":15982.83,"sma_120":17266.42},{"date":"2025-06-23","open":15389,"high":15628,"low":15389,"close":15439,"volume":90123,"rsi_14":52.77,"sma_20":15380.5,"sma_60":15941.33,"sma_120":17226.92},{"date":"2025-06-24","open":15618,"high":15678,"low":15449,"close":15549,"volume":144045,"rsi_14":58.45,"sma_20":15374.0,"sma_60":15910.5,"sma_120":17194.67},{"date":"2025-06-25","open":15688,"high":15927,"low":15320,"close":15429,"volume":191890,"rsi_14":54.55,"sma_20":15366.0,"sma_60":15878.17,"sma_120":17165.0},{"date":"2025-06-26","open":15529,"high":15688,"low":15131,"close":15170,"volume":106997,"rsi_14":52.09,"sma_20":15354.5,"sma_60":15843.5,"sma_120":17132.25},{"date":"2025-06-27","open":15170,"high":15379,"low":15081,"close":15160,"volume":139172,"rsi_14":47.92,"sma_20":15347.5,"sma_60":15813.67,"sma_120":17096.67},{"date":"2025-06-30","open":15111,"high":16156,"low":15111,"close":15827,"volume":371047,"rsi_14":59.25,"sma_20":15366.5,"sma_60":15801.0,"sma_120":17070.33},{"date":"2025-07-01","open":15847,"high":16425,"low":15758,"close":15947,"volume":285943,"rsi_14":58.89,"sma_20":15400.5,"sma_60":15787.17,"sma_120":17043.83},{"date":"2025-07-02","open":15997,"high":16126,"low":15569,"close":15937,"volume":283881,"rsi_14":58.89,"sma_20":15445.0,"sma_60":15777.17,"sma_120":17017.17},{"date":"2025-07-03","open":15947,"high":16723,"low":15798,"close":16634,"volume":334809,"rsi_14":77.27,"sma_20":15519.0,"sma_60":15783.5,"sma_120":16991.0},{"date":"2025-07-04","open":16693,"high":17022,"low":16445,"close":16683,"volume":234917,"rsi_14":77.81,"sma_20":15601.5,"sma_60":15791.83,"sma_120":16964.58},{"date":"2025-07-07","open":16723,"high":16942,"low":16405,"close":16853,"volume":211255,"rsi_14":76.13,"sma_20":15680.5,"sma_60":15821.17,"sma_120":16940.67},{"date":"2025-07-08","open":16723,"high":16912,"low":16534,"close":16614,"volume":167974,"rsi_14":67.91,"sma_20":15752.0,"sma_60":15855.33,"sma_120":16915.58},{"date":"2025-07-09","open":16664,"high":17241,"low":16644,"close":16813,"volume":187136,"rsi_14":66.23,"sma_20":15826.0,"sma_60":15904.5,"sma_120":16895.0},{"date":"2025-07-10","open":16773,"high":17171,"low":16673,"close":17121,"volume":140003,"rsi_14":69.35,"sma_20":15916.0,"sma_60":15941.5,"sma_120":16878.75},{"date":"2025-07-11","open":17141,"high":17271,"low":16873,"close":16873,"volume":112417,"rsi_14":72.36,"sma_20":16024.0,"sma_60":15974.5,"sma_120":16856.83},{"date":"2025-07-14","open":16912,"high":17520,"low":16912,"close":17330,"volume":289922,"rsi_14":75.07,"sma_20":16155.5,"sma_60":16009.17,"sma_120":16839.83},{"date":"2025-07-15","open":17022,"high":17072,"low":16435,"close":16753,"volume":221885,"rsi_14":66.5,"sma_20":16237.0,"sma_60":16026.17,"sma_120":16819.58},{"date":"2025-07-16","open":16723,"high":16793,"low":16454,"close":16504,"volume":83313,"rsi_14":66.67,"sma_20":16289.0,"sma_60":16041.5,"sma_120":16798.83},{"date":"2025-07-17","open":16415,"high":16624,"low":16345,"close":16524,"volume":92362,"rsi_14":67.0,"sma_20":16324.0,"sma_60":16036.17,"sma_120":16781.0},{"date":"2025-07-18","open":16534,"high":16624,"low":16355,"close":16524,"volume":98125,"rsi_14":60.42,"sma_20":16359.0,"sma_60":16029.33,"sma_120":16763.5},{"date":"2025-07-21","open":16524,"high":16594,"low":16305,"close":16524,"volume":92216,"rsi_14":58.95,"sma_20":16413.5,"sma_60":16026.17,"sma_120":16743.5},{"date":"2025-07-22","open":16534,"high":16753,"low":16395,"close":16395,"volume":79594,"rsi_14":56.85,"sma_20":16456.0,"sma_60":16030.5,"sma_120":16722.42},{"date":"2025-07-23","open":16445,"high":16474,"low":16017,"close":16325,"volume":204745,"rsi_14":44.32,"sma_20":16501.0,"sma_60":16032.5,"sma_120":16700.67},{"date":"2025-07-24","open":15847,"high":16415,"low":15648,"close":16146,"volume":362148,"rsi_14":40.56,"sma_20":16550.0,"sma_60":16031.33,"sma_120":16680.67},{"date":"2025-07-25","open":16086,"high":16425,"low":15827,"close":16017,"volume":156698,"rsi_14":35.11,"sma_20":16593.0,"sma_60":16023.83,"sma_120":16656.83},{"date":"2025-07-28","open":15997,"high":16574,"low":15758,"close":16415,"volume":261643,"rsi_14":46.64,"sma_20":16622.5,"sma_60":16022.0,"sma_120":16637.17},{"date":"2025-07-29","open":16425,"high":16604,"low":16236,"close":16415,"volume":105728,"rsi_14":42.81,"sma_20":16646.0,"sma_60":16021.83,"sma_120":16621.67},{"date":"2025-07-30","open":16375,"high":17121,"low":16355,"close":16803,"volume":244254,"rsi_14":44.41,"sma_20":16689.5,"sma_60":16029.33,"sma_120":16607.92},{"date":"2025-07-31","open":16803,"high":16873,"low":16255,"close":16454,"volume":152808,"rsi_14":42.91,"sma_20":16680.5,"sma_60":16033.33,"sma_120":16591.25},{"date":"2025-08-01","open":16435,"high":16435,"low":15748,"close":15857,"volume":248208,"rsi_14":26.13,"sma_20":16639.0,"sma_60":16030.0,"sma_120":16567.33},{"date":"2025-08-04","open":15927,"high":16116,"low":15718,"close":15947,"volume":140481,"rsi_14":34.48,"sma_20":16593.5,"sma_60":16029.0,"sma_120":16545.42},{"date":"2025-08-05","open":15977,"high":16425,"low":15837,"close":15877,"volume":133563,"rsi_14":37.04,"sma_20":16556.5,"sma_60":16023.33,"sma_120":16523.67},{"date":"2025-08-06","open":15927,"high":16076,"low":15807,"close":15897,"volume":122463,"rsi_14":37.04,"sma_20":16510.5,"sma_60":16014.5,"sma_120":16503.08},{"date":"2025-08-07","open":15847,"high":15927,"low":15598,"close":15817,"volume":106794,"rsi_14":35.86,"sma_20":16445.0,"sma_60":16001.0,"sma_120":16481.5},{"date":"2025-08-08","open":15857,"high":15947,"low":15718,"close":15807,"volume":79863,"rsi_14":35.71,"sma_20":16391.5,"sma_60":15985.17,"sma_120":16467.42},{"date":"2025-08-11","open":15807,"high":16046,"low":15678,"close":15907,"volume":79987,"rsi_14":40.16,"sma_20":16320.0,"sma_60":15977.17,"sma_120":16453.42},{"date":"2025-08-12","open":15987,"high":16056,"low":15688,"close":15688,"volume":114314,"rsi_14":37.88,"sma_20":16266.5,"sma_60":15978.0,"sma_120":16438.08},{"date":"2025-08-13","open":15738,"high":15847,"low":15230,"close":15728,"volume":218951,"rsi_14":41.6,"sma_20":16227.5,"sma_60":15978.67,"sma_120":16423.0},{"date":"2025-08-14","open":15748,"high":15748,"low":15469,"close":15728,"volume":88331,"rsi_14":43.88,"sma_20":16187.5,"sma_60":15972.0,"sma_120":16397.83},{"date":"2025-08-18","open":15728,"high":15728,"low":15409,"close":15489,"volume":79666,"rsi_14":28.96,"sma_20":16135.5,"sma_60":15960.83,"sma_120":16370.83},{"date":"2025-08-19","open":15489,"high":15559,"low":15170,"close":15389,"volume":99554,"rsi_14":27.71,"sma_20":16078.5,"sma_60":15957.5,"sma_120":16344.5},{"date":"2025-08-20","open":15091,"high":15330,"low":14872,"close":15131,"volume":155639,"rsi_14":11.47,"sma_20":16015.0,"sma_60":15948.33,"sma_120":16317.75},{"date":"2025-08-21","open":14922,"high":15121,"low":14374,"close":14922,"volume":317050,"rsi_14":12.25,"sma_20":15944.5,"sma_60":15937.17,"sma_120":16292.08},{"date":"2025-08-22","open":14782,"high":15230,"low":14742,"close":14842,"volume":244172,"rsi_14":16.45,"sma_20":15879.0,"sma_60":15927.83,"sma_120":16264.25},{"date":"2025-08-25","open":14931,"high":15240,"low":14882,"close":15101,"volume":146028,"rsi_14":24.85,"sma_20":15833.0,"sma_60":15924.5,"sma_120":16239.58},{"date":"2025-08-26","open":14991,"high":16126,"low":14991,"close":15608,"volume":423121,"rsi_14":43.66,"sma_20":15792.5,"sma_60":15927.17,"sma_120":16223.33},{"date":"2025-08-27","open":15768,"high":15768,"low":15131,"close":15240,"volume":147055,"rsi_14":36.69,"sma_20":15733.5,"sma_60":15926.67,"sma_120":16206.92},{"date":"2025-08-28","open":15290,"high":16474,"low":15280,"close":16196,"volume":950476,"rsi_14":55.65,"sma_20":15703.0,"sma_60":15945.83,"sma_120":16194.67},{"date":"2025-08-29","open":16226,"high":17012,"low":16226,"close":16594,"volume":635271,"rsi_14":60.53,"sma_20":15710.0,"sma_60":15969.83,"sma_120":16184.0},{"date":"2025-09-01","open":16544,"high":16962,"low":16405,"close":16405,"volume":191975,"rsi_14":56.51,"sma_20":15737.5,"sma_60":15992.67,"sma_120":16176.25},{"date":"2025-09-02","open":16335,"high":16823,"low":16255,"close":16614,"volume":156448,"rsi_14":62.14,"sma_20":15771.0,"sma_60":16015.0,"sma_120":16173.58},{"date":"2025-09-03","open":16445,"high":17311,"low":16445,"close":17121,"volume":365634,"rsi_14":66.28,"sma_20":15833.5,"sma_60":16047.33,"sma_120":16174.5},{"date":"2025-09-04","open":17121,"high":17131,"low":16096,"close":16345,"volume":243408,"rsi_14":56.1,"sma_20":15856.0,"sma_60":16064.17,"sma_120":16163.0},{"date":"2025-09-05","open":17330,"high":20655,"low":17231,"close":19033,"volume":4497655,"rsi_14":73.61,"sma_20":16017.5,"sma_60":16126.17,"sma_120":16174.75},{"date":"2025-09-08","open":18814,"high":19431,"low":18585,"close":19262,"volume":817354,"rsi_14":75.36,"sma_20":16191.0,"sma_60":16202.17,"sma_120":16188.08},{"date":"2025-09-09","open":19043,"high":19063,"low":18047,"close":18167,"volume":561208,"rsi_14":67.92,"sma_20":16304.5,"sma_60":16260.0,"sma_120":16191.83},{"date":"2025-09-10","open":18087,"high":18127,"low":17719,"close":18057,"volume":284864,"rsi_14":68.73,"sma_20":16423.5,"sma_60":16309.0,"sma_120":16195.5},{"date":"2025-09-11","open":17978,"high":18296,"low":17968,"close":18117,"volume":225026,"rsi_14":69.61,"sma_20":16543.5,"sma_60":16353.33,"sma_120":16198.75},{"date":"2025-09-12","open":18445,"high":19212,"low":18415,"close":19212,"volume":399052,"rsi_14":72.37,"sma_20":16718.5,"sma_60":16410.0,"sma_120":16211.67},{"date":"2025-09-15","open":19063,"high":19092,"low":18654,"close":18744,"volume":235545,"rsi_14":67.14,"sma_20":16882.0,"sma_60":16458.83,"sma_120":16220.83},{"date":"2025-09-16","open":18754,"high":18913,"low":18565,"close":18913,"volume":151255,"rsi_14":70.52,"sma_20":17059.0,"sma_60":16517.0,"sma_120":16229.17},{"date":"2025-09-17","open":18913,"high":19291,"low":18824,"close":18913,"volume":365902,"rsi_14":67.0,"sma_20":17249.0,"sma_60":16573.33,"sma_120":16241.92},{"date":"2025-09-18","open":18996,"high":19380,"low":18898,"close":19311,"volume":307144,"rsi_14":67.84,"sma_20":17480.0,"sma_60":16641.83,"sma_120":16260.0},{"date":"2025-09-19","open":19580,"high":19580,"low":18110,"close":19290,"volume":317034,"rsi_14":66.79,"sma_20":17699.0,"sma_60":16709.33,"sma_120":16276.42},{"date":"2025-09-22","open":19092,"high":19112,"low":18256,"close":18296,"volume":357134,"rsi_14":59.32,"sma_20":17859.5,"sma_60":16761.83,"sma_120":16287.75},{"date":"2025-09-23","open":18286,"high":18415,"low":17918,"close":18366,"volume":172559,"rsi_14":57.24,"sma_20":17998.0,"sma_60":16804.33,"sma_120":16302.67},{"date":"2025-09-24","open":18197,"high":18236,"low":17739,"close":18067,"volume":312074,"rsi_14":60.61,"sma_20":18140.0,"sma_60":16839.83,"sma_120":16313.5},{"date":"2025-09-25","open":18067,"high":18067,"low":17579,"close":17579,"volume":188210,"rsi_14":37.71,"sma_20":18209.5,"sma_60":16867.33,"sma_120":16322.25},{"date":"2025-09-26","open":17579,"high":17579,"low":17022,"close":17281,"volume":220602,"rsi_14":33.44,"sma_20":18244.0,"sma_60":16878.17,"sma_120":16330.83},{"date":"2025-09-29","open":17201,"high":17440,"low":17131,"close":17311,"volume":126941,"rsi_14":41.3,"sma_20":18289.5,"sma_60":16888.67,"sma_120":16340.25},{"date":"2025-09-30","open":17241,"high":17490,"low":17002,"close":17360,"volume":118229,"rsi_14":42.83,"sma_20":18327.0,"sma_60":16897.17,"sma_120":16359.17},{"date":"2025-10-01","open":17390,"high":17390,"low":16962,"close":17072,"volume":113235,"rsi_14":39.73,"sma_20":18324.5,"sma_60":16904.83,"sma_120":16380.08},{"date":"2025-10-02","open":17072,"high":17231,"low":16952,"close":17092,"volume":132481,"rsi_14":23.38,"sma_20":18361.5,"sma_60":16909.33,"sma_120":16406.92},{"date":"2025-10-10","open":17092,"high":17330,"low":16883,"close":17002,"volume":139479,"rsi_14":25.9,"sma_20":18259.5,"sma_60":16907.33,"sma_120":16424.42},{"date":"2025-10-13","open":16823,"high":17161,"low":16683,"close":17121,"volume":220447,"rsi_14":24.86,"sma_20":18152.0,"sma_60":16911.5,"sma_120":16443.0},{"date":"2025-10-14","open":17271,"high":17271,"low":16524,"close":16823,"volume":279443,"rsi_14":22.94,"sma_20":18084.5,"sma_60":16903.0,"sma_120":16456.08},{"date":"2025-10-15","open":16873,"high":17221,"low":16793,"close":17082,"volume":170521,"rsi_14":15.3,"sma_20":18035.5,"sma_60":16908.5,"sma_120":16467.33},{"date":"2025-10-16","open":17082,"high":17171,"low":16873,"close":16912,"volume":132525,"rsi_14":15.98,"sma_20":17975.0,"sma_60":16915.33,"sma_120":16478.42},{"date":"2025-10-17","open":16912,"high":17251,"low":16683,"close":16912,"volume":221812,"rsi_14":21.86,"sma_20":17859.5,"sma_60":16921.83,"sma_120":16479.0},{"date":"2025-10-20","open":16932,"high":17191,"low":16723,"close":17191,"volume":169026,"rsi_14":27.99,"sma_20":17781.5,"sma_60":16933.0,"sma_120":16481.17},{"date":"2025-10-21","open":17191,"high":17450,"low":16823,"close":17022,"volume":226818,"rsi_14":29.41,"sma_20":17686.5,"sma_60":16941.33,"sma_120":16483.75},{"date":"2025-10-22","open":17121,"high":17121,"low":16713,"close":16952,"volume":99260,"rsi_14":35.21,"sma_20":17588.0,"sma_60":16950.67,"sma_120":16490.58},{"date":"2025-10-23","open":16962,"high":17002,"low":16783,"close":16922,"volume":93003,"rsi_14":40.32,"sma_20":17457.5,"sma_60":16960.67,"sma_120":16496.58},{"date":"2025-10-24","open":17072,"high":17211,"low":16683,"close":17042,"volume":235465,"rsi_14":43.08,"sma_20":17349.0,"sma_60":16975.67,"sma_120":16503.5},{"date":"2025-10-27","open":17042,"high":17500,"low":16982,"close":17052,"volume":229640,"rsi_14":41.88,"sma_20":17286.5,"sma_60":16993.0,"sma_120":16508.42},{"date":"2025-10-28","open":17072,"high":18296,"low":17072,"close":18167,"volume":561763,"rsi_14":70.07,"sma_20":17276.5,"sma_60":17022.33,"sma_120":16522.17},{"date":"2025-10-29","open":18704,"high":18704,"low":17918,"close":18017,"volume":352364,"rsi_14":66.32,"sma_20":17274.0,"sma_60":17049.17,"sma_120":16535.5},{"date":"2025-10-30","open":18017,"high":18067,"low":17659,"close":17768,"volume":192690,"rsi_14":62.62,"sma_20":17283.5,"sma_60":17065.33,"sma_120":16547.33},{"date":"2025-10-31","open":17768,"high":17848,"low":17330,"close":17818,"volume":168308,"rsi_14":61.74,"sma_20":17310.5,"sma_60":17088.17,"sma_120":16560.75},{"date":"2025-11-03","open":17589,"high":18067,"low":17450,"close":17838,"volume":241229,"rsi_14":68.89,"sma_20":17337.0,"sma_60":17121.33,"sma_120":16575.67},{"date":"2025-11-04","open":17908,"high":19102,"low":17908,"close":18704,"volume":731474,"rsi_14":74.62,"sma_20":17404.5,"sma_60":17167.5,"sma_120":16598.25},{"date":"2025-11-05","open":18704,"high":18704,"low":17679,"close":18346,"volume":380889,"rsi_14":70.57,"sma_20":17468.5,"sma_60":17208.83,"sma_120":16616.08},{"date":"2025-11-06","open":18366,"high":18495,"low":17788,"close":18366,"volume":220007,"rsi_14":70.74,"sma_20":17533.0,"sma_60":17250.17,"sma_120":16632.33},{"date":"2025-11-07","open":17918,"high":17968,"low":17221,"close":17669,"volume":289813,"rsi_14":56.09,"sma_20":17566.5,"sma_60":17281.17,"sma_120":16641.08},{"date":"2025-11-10","open":17639,"high":17908,"low":17440,"close":17898,"volume":107966,"rsi_14":61.0,"sma_20":17605.5,"sma_60":17316.17,"sma_120":16650.67},{"date":"2025-11-11","open":17908,"high":18127,"low":17569,"close":17918,"volume":193916,"rsi_14":62.28,"sma_20":17660.5,"sma_60":17349.83,"sma_120":16663.5},{"date":"2025-11-12","open":17918,"high":18117,"low":17709,"close":18057,"volume":108505,"rsi_14":64.04,"sma_20":17709.5,"sma_60":17389.5,"sma_120":16683.75},{"date":"2025-11-13","open":18017,"high":18266,"low":17838,"close":18177,"volume":110907,"rsi_14":64.04,"sma_20":17773.0,"sma_60":17430.5,"sma_120":16704.58},{"date":"2025-11-14","open":17848,"high":18455,"low":17739,"close":17908,"volume":118713,"rsi_14":59.95,"sma_20":17823.0,"sma_60":17467.0,"sma_120":16719.5},{"date":"2025-11-17","open":17928,"high":19610,"low":17928,"close":18724,"volume":1166733,"rsi_14":56.97,"sma_20":17900.0,"sma_60":17521.17,"sma_120":16741.0},{"date":"2025-11-18","open":18425,"high":18595,"low":17669,"close":17958,"volume":332372,"rsi_14":49.35,"sma_20":17947.0,"sma_60":17564.17,"sma_120":16760.83},{"date":"2025-11-19","open":17659,"high":18067,"low":17420,"close":17958,"volume":159282,"rsi_14":52.16,"sma_20":17997.5,"sma_60":17611.5,"sma_120":16779.92},{"date":"2025-11-20","open":17997,"high":18356,"low":17848,"close":17948,"volume":236332,"rsi_14":51.49,"sma_20":18049.0,"sma_60":17662.17,"sma_120":16799.67},{"date":"2025-11-21","open":17679,"high":17888,"low":17430,"close":17619,"volume":133893,"rsi_14":47.64,"sma_20":18078.0,"sma_60":17708.67,"sma_120":16818.25},{"date":"2025-11-24","open":17649,"high":17878,"low":17321,"close":17380,"volume":110191,"rsi_14":33.5,"sma_20":18094.5,"sma_60":17746.83,"sma_120":16835.67},{"date":"2025-11-25","open":17480,"high":18047,"low":17311,"close":17390,"volume":164722,"rsi_14":36.96,"sma_20":18055.5,"sma_60":17776.67,"sma_120":16851.92},{"date":"2025-11-26","open":17400,"high":17549,"low":17092,"close":17321,"volume":129178,"rsi_14":35.92,"sma_20":18020.5,"sma_60":17811.5,"sma_120":16869.08},{"date":"2025-11-27","open":17321,"high":17321,"low":16514,"close":16604,"volume":510456,"rsi_14":35.73,"sma_20":17962.0,"sma_60":17818.33,"sma_120":16882.08},{"date":"2025-11-28","open":16624,"high":16873,"low":16206,"close":16873,"volume":179588,"rsi_14":36.41,"sma_20":17914.5,"sma_60":17823.0,"sma_120":16896.42},{"date":"2025-12-01","open":17002,"high":17400,"low":16673,"close":16763,"volume":99312,"rsi_14":35.05,"sma_20":17860.5,"sma_60":17829.0,"sma_120":16910.83},{"date":"2025-12-02","open":16773,"high":16803,"low":16265,"close":16355,"volume":254767,"rsi_14":29.4,"sma_20":17742.5,"sma_60":17824.67,"sma_120":16919.83},{"date":"2025-12-03","open":16395,"high":16415,"low":16106,"close":16305,"volume":183484,"rsi_14":26.96,"sma_20":17640.0,"sma_60":17811.0,"sma_120":16929.17},{"date":"2025-12-04","open":16425,"high":16484,"low":16275,"close":16425,"volume":57606,"rsi_14":31.04,"sma_20":17542.5,"sma_60":17812.33,"sma_120":16938.25},{"date":"2025-12-05","open":16425,"high":16634,"low":16335,"close":16544,"volume":77351,"rsi_14":16.1,"sma_20":17486.0,"sma_60":17770.67,"sma_120":16948.42},{"date":"2025-12-08","open":16544,"high":16773,"low":16454,"close":16763,"volume":122430,"rsi_14":27.61,"sma_20":17429.0,"sma_60":17728.83,"sma_120":16965.5},{"date":"2025-12-09","open":16773,"high":17092,"low":16693,"close":17082,"volume":242361,"rsi_14":35.33,"sma_20":17387.0,"sma_60":17710.67,"sma_120":16985.33},{"date":"2025-12-10","open":17082,"high":17251,"low":16952,"close":17062,"volume":110417,"rsi_14":35.22,"sma_20":17337.0,"sma_60":17694.0,"sma_120":17001.5},{"date":"2025-12-11","open":17141,"high":17141,"low":16853,"close":17012,"volume":137069,"rsi_14":38.83,"sma_20":17278.5,"sma_60":17675.5,"sma_120":17014.42},{"date":"2025-12-12","open":17022,"high":17042,"low":16584,"close":17042,"volume":68008,"rsi_14":43.25,"sma_20":17235.0,"sma_60":17639.17,"sma_120":17024.58},{"date":"2025-12-15","open":17032,"high":17032,"low":16624,"close":16892,"volume":83284,"rsi_14":40.6,"sma_20":17143.0,"sma_60":17608.17,"sma_120":17033.5},{"date":"2025-12-16","open":16892,"high":16992,"low":16574,"close":16803,"volume":85180,"rsi_14":40.3,"sma_20":17085.0,"sma_60":17572.83,"sma_120":17044.92},{"date":"2025-12-17","open":16693,"high":16873,"low":16464,"close":16703,"volume":96766,"rsi_14":52.43,"sma_20":17022.0,"sma_60":17535.83,"sma_120":17054.58},{"date":"2025-12-18","open":16484,"high":16783,"low":16335,"close":16763,"volume":94562,"rsi_14":47.03,"sma_20":16962.5,"sma_60":17489.67,"sma_120":17065.75},{"date":"2025-12-19","open":16763,"high":16803,"low":16564,"close":16594,"volume":79665,"rsi_14":45.55,"sma_20":16911.0,"sma_60":17446.0,"sma_120":17077.67},{"date":"2025-12-22","open":16604,"high":16932,"low":16604,"close":16793,"volume":93956,"rsi_14":62.94,"sma_20":16881.5,"sma_60":17420.83,"sma_120":17091.33},{"date":"2025-12-23","open":16843,"high":16962,"low":16445,"close":16723,"volume":134914,"rsi_14":62.21,"sma_20":16848.0,"sma_60":17393.33,"sma_120":17098.83},{"date":"2025-12-24","open":16723,"high":16813,"low":16345,"close":16564,"volume":137572,"rsi_14":53.98,"sma_20":16810.0,"sma_60":17368.17,"sma_120":17104.0},{"date":"2025-12-26","open":16474,"high":16564,"low":16176,"close":16345,"volume":113252,"rsi_14":44.62,"sma_20":16797.0,"sma_60":17347.5,"sma_120":17107.42},{"date":"2025-12-29","open":16430,"high":16480,"low":16250,"close":16360,"volume":57495,"rsi_14":35.88,"sma_20":16767.5,"sma_60":17330.83,"sma_120":17104.5},{"date":"2025-12-30","open":16220,"high":16780,"low":16190,"close":16590,"volume":136945,"rsi_14":32.3,"sma_20":16755.0,"sma_60":17317.5,"sma_120":17103.08},{"date":"2026-01-02","open":16600,"high":16700,"low":15650,"close":16250,"volume":227185,"rsi_14":26.94,"sma_20":16746.0,"sma_60":17297.67,"sma_120":17097.42},{"date":"2026-01-05","open":16280,"high":16430,"low":16250,"close":16340,"volume":59880,"rsi_14":30.96,"sma_20":16744.0,"sma_60":17284.17,"sma_120":17094.5},{"date":"2026-01-06","open":16350,"high":16350,"low":15950,"close":16020,"volume":130873,"rsi_14":25.66,"sma_20":16720.0,"sma_60":17265.17,"sma_120":17087.25},{"date":"2026-01-07","open":16030,"high":16220,"low":15830,"close":16060,"volume":104451,"rsi_14":28.84,"sma_20":16692.0,"sma_60":17248.17,"sma_120":17077.75},{"date":"2026-01-08","open":15900,"high":15980,"low":15790,"close":15800,"volume":103016,"rsi_14":26.72,"sma_20":16640.0,"sma_60":17224.83,"sma_120":17068.17},{"date":"2026-01-09","open":15650,"high":15800,"low":15520,"close":15550,"volume":70111,"rsi_14":25.1,"sma_20":16559.5,"sma_60":17202.33,"sma_120":17052.67},{"date":"2026-01-12","open":15540,"high":15680,"low":14680,"close":15570,"volume":102512,"rsi_14":23.87,"sma_20":16481.0,"sma_60":17175.83,"sma_120":17042.17},{"date":"2026-01-13","open":15770,"high":15900,"low":15390,"close":15580,"volume":146904,"rsi_14":25.99,"sma_20":16405.5,"sma_60":17152.33,"sma_120":17033.83},{"date":"2026-01-14","open":15500,"high":15590,"low":15140,"close":15390,"volume":172522,"rsi_14":17.26,"sma_20":16319.0,"sma_60":17125.67,"sma_120":17023.75},{"date":"2026-01-15","open":15360,"high":15370,"low":14970,"close":14990,"volume":167913,"rsi_14":15.06,"sma_20":16220.0,"sma_60":17087.67,"sma_120":17010.33},{"date":"2026-01-16","open":15000,"high":15010,"low":14790,"close":14830,"volume":148444,"rsi_14":15.06,"sma_20":16117.5,"sma_60":17049.83,"sma_120":16995.58},{"date":"2026-01-19","open":14750,"high":14990,"low":14700,"close":14900,"volume":135585,"rsi_14":19.33,"sma_20":15923.0,"sma_60":16978.17,"sma_120":16982.5},{"date":"2026-01-20","open":15100,"high":15590,"low":14980,"close":15310,"volume":180484,"rsi_14":25.0,"sma_20":15855.0,"sma_60":16948.0,"sma_120":16973.42},{"date":"2026-01-21","open":15040,"high":15240,"low":14770,"close":15230,"volume":169313,"rsi_14":27.83,"sma_20":15773.0,"sma_60":16916.33,"sma_120":16965.17},{"date":"2026-01-22","open":15330,"high":15620,"low":15050,"close":15580,"volume":203389,"rsi_14":35.16,"sma_20":15712.0,"sma_60":16871.83,"sma_120":16960.92},{"date":"2026-01-23","open":15610,"high":15770,"low":15480,"close":15700,"volume":131734,"rsi_14":43.22,"sma_20":15665.0,"sma_60":16831.83,"sma_120":16954.33},{"date":"2026-01-26","open":15600,"high":16040,"low":15600,"close":15830,"volume":156527,"rsi_14":45.31,"sma_20":15635.5,"sma_60":16798.17,"sma_120":16948.83},{"date":"2026-01-27","open":15800,"high":15930,"low":15510,"close":15750,"volume":209989,"rsi_14":48.9,"sma_20":15605.0,"sma_60":16762.33,"sma_120":16939.42},{"date":"2026-01-28","open":15850,"high":16170,"low":15720,"close":16150,"volume":160520,"rsi_14":62.4,"sma_20":15583.0,"sma_60":16732.83,"sma_120":16936.25},{"date":"2026-01-29","open":16290,"high":16350,"low":15950,"close":16250,"volume":152477,"rsi_14":63.6,"sma_20":15583.0,"sma_60":16690.5,"sma_120":16938.92},{"date":"2026-01-30","open":16230,"high":16290,"low":15750,"close":15800,"volume":208318,"rsi_14":53.74,"sma_20":15556.0,"sma_60":16646.67,"sma_120":16937.08},{"date":"2026-02-02","open":15670,"high":15700,"low":14750,"close":15510,"volume":179164,"rsi_14":51.97,"sma_20":15530.5,"sma_60":16597.67,"sma_120":16933.42},{"date":"2026-02-03","open":15600,"high":15800,"low":15450,"close":15800,"volume":123848,"rsi_14":63.82,"sma_20":15517.5,"sma_60":16565.17,"sma_120":16932.0},{"date":"2026-02-04","open":15790,"high":16260,"low":15710,"close":16250,"volume":174537,"rsi_14":72.05,"sma_20":15540.0,"sma_60":16588.83,"sma_120":16935.0},{"date":"2026-02-05","open":16130,"high":16150,"low":15820,"close":16140,"volume":123317,"rsi_14":69.67,"sma_20":15569.5,"sma_60":16558.17,"sma_120":16937.17},{"date":"2026-02-06","open":15750,"high":16150,"low":15400,"close":16130,"volume":124771,"rsi_14":68.81,"sma_20":15597.5,"sma_60":16527.0,"sma_120":16938.42},{"date":"2026-02-09","open":16280,"high":17200,"low":15480,"close":16960,"volume":329344,"rsi_14":72.36,"sma_20":15666.5,"sma_60":16507.33,"sma_120":16948.42},{"date":"2026-02-10","open":16970,"high":17470,"low":16900,"close":17260,"volume":192072,"rsi_14":75.96,"sma_20":15760.0,"sma_60":16490.67,"sma_120":16960.58},{"date":"2026-02-11","open":17440,"high":17460,"low":17000,"close":17050,"volume":178085,"rsi_14":69.5,"sma_20":15863.0,"sma_60":16475.0,"sma_120":16971.0},{"date":"2026-02-12","open":17170,"high":18320,"low":17010,"close":18180,"volume":419841,"rsi_14":75.94,"sma_20":16030.5,"sma_60":16464.5,"sma_120":16992.83},{"date":"2026-02-13","open":17960,"high":18130,"low":17400,"close":17700,"volume":257650,"rsi_14":68.23,"sma_20":16174.0,"sma_60":16458.83,"sma_120":17011.5},{"date":"2026-02-19","open":17800,"high":17820,"low":17140,"close":17560,"volume":229465,"rsi_14":67.44,"sma_20":16307.0,"sma_60":16450.83,"sma_120":17031.17},{"date":"2026-02-20","open":17640,"high":18220,"low":17500,"close":17930,"volume":355208,"rsi_14":67.25,"sma_20":16438.0,"sma_60":16449.17,"sma_120":17055.67},{"date":"2026-02-23","open":18130,"high":18350,"low":18000,"close":18250,"volume":395454,"rsi_14":68.59,"sma_20":16589.0,"sma_60":16458.33,"sma_120":17083.5},{"date":"2026-02-24","open":19170,"high":19560,"low":18150,"close":19510,"volume":780755,"rsi_14":79.97,"sma_20":16785.5,"sma_60":16492.5,"sma_120":17119.67},{"date":"2026-02-25","open":19410,"high":19410,"low":18770,"close":18940,"volume":480320,"rsi_14":76.51,"sma_20":16947.5,"sma_60":16517.0,"sma_120":17146.83},{"date":"2026-02-26","open":19000,"high":19120,"low":18550,"close":18900,"volume":249211,"rsi_14":74.92,"sma_20":17121.0,"sma_60":16135.83,"sma_120":16613.67},{"date":"2026-02-27","open":18730,"high":18730,"low":18100,"close":18480,"volume":1503934,"rsi_14":68.01,"sma_20":17237.5,"sma_60":16572.0,"sma_120":17195.17},{"date":"2026-03-03","open":17830,"high":18640,"low":17720,"close":18100,"volume":351634,"rsi_14":65.17,"sma_20":17335.0,"sma_60":16591.17,"sma_120":17207.08},{"date":"2026-03-04","open":17200,"high":17300,"low":15650,"close":16130,"volume":477908,"rsi_14":50.0,"sma_20":17329.0,"sma_60":16579.33,"sma_120":17204.17},{"date":"2026-03-05","open":17000,"high":17180,"low":16580,"close":16960,"volume":242832,"rsi_14":50.0,"sma_20":17387.0,"sma_60":16588.17,"sma_120":17206.42},{"date":"2026-03-06","open":16690,"high":17390,"low":16520,"close":17370,"volume":159047,"rsi_14":50.64,"sma_20":17480.0,"sma_60":16604.67,"sma_120":17207.83},{"date":"2026-03-09","open":16780,"high":16780,"low":16210,"close":16500,"volume":163779,"rsi_14":47.01,"sma_20":17515.0,"sma_60":16604.67,"sma_120":17208.5},{"date":"2026-03-10","open":16960,"high":17800,"low":16770,"close":17790,"volume":224236,"rsi_14":47.91,"sma_20":17592.0,"sma_60":16624.17,"sma_120":17197.42},{"date":"2026-03-11","open":17790,"high":18330,"low":17360,"close":17900,"volume":266931,"rsi_14":51.11,"sma_20":17680.0,"sma_60":16641.83,"sma_120":17185.33},{"date":"2026-03-12","open":17510,"high":17750,"low":17130,"close":17450,"volume":179261,"rsi_14":49.41,"sma_20":17746.0,"sma_60":16646.67,"sma_120":17178.67},{"date":"2026-03-13","open":17000,"high":17760,"low":16890,"close":17750,"volume":115488,"rsi_14":49.02,"sma_20":17785.5,"sma_60":16656.83,"sma_120":17175.42},{"date":"2026-03-16","open":17680,"high":18300,"low":16970,"close":17540,"volume":502217,"rsi_14":46.1,"sma_20":17799.5,"sma_60":16354.0,"sma_120":16553.17},{"date":"2026-03-17","open":17740,"high":18020,"low":17510,"close":17900,"volume":249098,"rsi_14":40.19,"sma_20":17842.0,"sma_60":16677.33,"sma_120":17158.25},{"date":"2026-03-18","open":17940,"high":18000,"low":17580,"close":17990,"volume":215419,"rsi_14":43.86,"sma_20":17832.5,"sma_60":16694.33,"sma_120":17151.25},{"date":"2026-03-19","open":17550,"high":17950,"low":17330,"close":17740,"volume":134000,"rsi_14":42.7,"sma_20":17834.5,"sma_60":16708.67,"sma_120":17140.75},{"date":"2026-03-20","open":17850,"high":17910,"low":17460,"close":17880,"volume":150984,"rsi_14":46.08,"sma_20":17850.5,"sma_60":16727.0,"sma_120":17131.42},{"date":"2026-03-23","open":17440,"high":17440,"low":16820,"close":16950,"volume":140363,"rsi_14":43.0,"sma_20":17801.5,"sma_60":16728.83,"sma_120":17109.25},{"date":"2026-03-24","open":17310,"high":17400,"low":16800,"close":17150,"volume":109029,"rsi_14":57.92,"sma_20":17746.5,"sma_60":16736.83,"sma_120":17091.42},{"date":"2026-03-25","open":17280,"high":17440,"low":17190,"close":17390,"volume":111503,"rsi_14":53.68,"sma_20":17640.5,"sma_60":16745.5,"sma_120":17083.17},{"date":"2026-03-26","open":17410,"high":17410,"low":16790,"close":17060,"volume":156969,"rsi_14":47.31,"sma_20":17546.5,"sma_60":16749.83,"sma_120":17071.58},{"date":"2026-03-27","open":16700,"high":17090,"low":16370,"close":17010,"volume":148751,"rsi_14":55.15,"sma_20":17452.0,"sma_60":16756.0,"sma_120":17062.08},{"date":"2026-03-30","open":16510,"high":16750,"low":16320,"close":16750,"volume":117514,"rsi_14":36.73,"sma_20":17365.5,"sma_60":16761.5,"sma_120":17054.5},{"date":"2026-03-31","open":16410,"high":16800,"low":16200,"close":16400,"volume":105059,"rsi_14":31.97,"sma_20":17280.5,"sma_60":16762.17,"sma_120":17046.5},{"date":"2026-04-01","open":16830,"high":16840,"low":16330,"close":16600,"volume":255519,"rsi_14":38.66,"sma_20":17302.5,"sma_60":16761.83,"sma_120":17039.67},{"date":"2026-04-02","open":16570,"high":16680,"low":15020,"close":15990,"volume":264173,"rsi_14":28.85,"sma_20":17254.0,"sma_60":16757.5,"sma_120":17027.58},{"date":"2026-04-03","open":16020,"high":16090,"low":15740,"close":15860,"volume":387650,"rsi_14":29.41,"sma_20":17178.5,"sma_60":16749.5,"sma_120":17016.83},{"date":"2026-04-06","open":15980,"high":16250,"low":15640,"close":15850,"volume":101430,"rsi_14":22.52,"sma_20":17146.0,"sma_60":16746.67,"sma_120":17005.92},{"date":"2026-04-07","open":16260,"high":16460,"low":16120,"close":16310,"volume":555336,"rsi_14":29.51,"sma_20":17072.0,"sma_60":16750.83,"sma_120":16999.5},{"date":"2026-04-08","open":16670,"high":17160,"low":16400,"close":17000,"volume":244549,"rsi_14":41.85,"sma_20":17027.0,"sma_60":16770.83,"sma_120":16997.83},{"date":"2026-04-09","open":16930,"high":17500,"low":16710,"close":17270,"volume":931062,"rsi_14":43.47,"sma_20":17018.0,"sma_60":16799.5,"sma_120":17000.92},{"date":"2026-04-10","open":17530,"high":18100,"low":17300,"close":17990,"volume":310695,"rsi_14":61.66,"sma_20":17030.0,"sma_60":16839.83,"sma_120":17007.83},{"date":"2026-04-13","open":17650,"high":18680,"low":17620,"close":18580,"volume":243574,"rsi_14":64.74,"sma_20":17082.0,"sma_60":16889.83,"sma_120":17021.08},{"date":"2026-04-14","open":18650,"high":19040,"low":18490,"close":19010,"volume":261317,"rsi_14":66.07,"sma_20":17137.5,"sma_60":16950.17,"sma_120":17037.92},{"date":"2026-04-15","open":19140,"high":19750,"low":18990,"close":19580,"volume":371123,"rsi_14":73.86,"sma_20":17217.0,"sma_60":17026.67,"sma_120":17057.17},{"date":"2026-04-16","open":19670,"high":19750,"low":18970,"close":19690,"volume":209874,"rsi_14":75.09,"sma_20":17314.5,"sma_60":17107.67,"sma_120":17078.75},{"date":"2026-04-17","open":19540,"high":19540,"low":19150,"close":19450,"volume":143204,"rsi_14":75.38,"sma_20":17393.0,"sma_60":17183.5,"sma_120":17098.92},{"date":"2026-04-20","open":19310,"high":19410,"low":18900,"close":19400,"volume":185520,"rsi_14":79.88,"sma_20":17515.5,"sma_60":17251.67,"sma_120":17118.92},{"date":"2026-04-21","open":19500,"high":19990,"low":19210,"close":19520,"volume":289821,"rsi_14":79.68,"sma_20":17634.0,"sma_60":17323.17,"sma_120":17138.92},{"date":"2026-04-22","open":19470,"high":19850,"low":19200,"close":19760,"volume":266676,"rsi_14":90.71,"sma_20":17752.5,"sma_60":17392.83,"sma_120":17160.83},{"date":"2026-04-23","open":20300,"high":20300,"low":19360,"close":19840,"volume":298401,"rsi_14":93.45,"sma_20":17891.5,"sma_60":17461.83,"sma_120":17174.08},{"date":"2026-04-24","open":19800,"high":20000,"low":19600,"close":19740,"volume":221334,"rsi_14":91.65,"sma_20":18028.0,"sma_60":17527.0,"sma_120":17187.75},{"date":"2026-04-27","open":19800,"high":19900,"low":19510,"close":19890,"volume":243819,"rsi_14":91.06,"sma_20":18185.0,"sma_60":17596.0,"sma_120":17204.75},{"date":"2026-04-28","open":19890,"high":19890,"low":18980,"close":19140,"volume":287952,"rsi_14":74.21,"sma_20":18322.0,"sma_60":17645.83,"sma_120":17215.08},{"date":"2026-04-29","open":19090,"high":20150,"low":18900,"close":19950,"volume":471810,"rsi_14":77.02,"sma_20":18491.0,"sma_60":17707.5,"sma_120":16840.75},{"date":"2026-04-30","open":19900,"high":19900,"low":19130,"close":19400,"volume":249545,"rsi_14":55.17,"sma_20":19364.5,"sma_60":17613.17,"sma_120":17689.0},{"date":"2026-05-04","open":19450,"high":21150,"low":19450,"close":20850,"volume":656974,"rsi_14":70.09,"sma_20":18911.0,"sma_60":17856.5,"sma_120":17257.25},{"date":"2026-05-06","open":20950,"high":24350,"low":20075,"close":23600,"volume":2008660,"rsi_14":78.8,"sma_20":19298.5,"sma_60":17986.5,"sma_120":17300.17},{"date":"2026-05-07","open":23850,"high":23850,"low":21600,"close":22700,"volume":753289,"rsi_14":68.8,"sma_20":19618.0,"sma_60":18094.0,"sma_120":17341.42},{"date":"2026-05-08","open":23200,"high":23400,"low":21900,"close":22750,"volume":812967,"rsi_14":68.57,"sma_20":19905.5,"sma_60":18204.17,"sma_120":17381.17},{"date":"2026-05-11","open":22750,"high":22750,"low":20500,"close":21150,"volume":641981,"rsi_14":58.85,"sma_20":20099.5,"sma_60":18287.83,"sma_120":17407.42},{"date":"2026-05-12","open":21000,"high":21350,"low":19950,"close":21100,"volume":601166,"rsi_14":58.85,"sma_20":20255.0,"sma_60":18356.83,"sma_120":17432.08},{"date":"2026-05-13","open":20900,"high":21750,"low":20300,"close":21450,"volume":396879,"rsi_14":59.82,"sma_20":20398.5,"sma_60":18426.67,"sma_120":17458.67},{"date":"2026-05-14","open":21600,"high":22200,"low":21250,"close":21850,"volume":385638,"rsi_14":60.46,"sma_20":20540.5,"sma_60":18506.67,"sma_120":17490.83},{"date":"2026-05-15","open":22000,"high":22250,"low":20500,"close":21550,"volume":759773,"rsi_14":58.37,"sma_20":20639.0,"sma_60":18562.83,"sma_120":17513.67},{"date":"2026-05-18","open":21300,"high":21300,"low":19680,"close":20700,"volume":564085,"rsi_14":54.38,"sma_20":20689.5,"sma_60":18612.83,"sma_120":17535.83},{"date":"2026-05-19","open":20700,"high":21000,"low":19020,"close":19590,"volume":624880,"rsi_14":48.74,"sma_20":20696.5,"sma_60":18646.67,"sma_120":17548.75},{"date":"2026-05-20","open":19340,"high":19660,"low":18350,"close":19590,"volume":614282,"rsi_14":52.01,"sma_20":20706.0,"sma_60":18674.33,"sma_120":17561.75},{"date":"2026-05-21","open":19690,"high":20300,"low":19240,"close":19500,"volume":721844,"rsi_14":47.85,"sma_20":20705.0,"sma_60":18695.17,"sma_120":17576.75},{"date":"2026-05-22","open":19420,"high":20200,"low":19420,"close":19900,"volume":307362,"rsi_14":52.43,"sma_20":20712.0,"sma_60":18701.67,"sma_120":17597.08},{"date":"2026-05-26","open":20400,"high":21850,"low":19950,"close":21500,"volume":886652,"rsi_14":53.11,"sma_20":20795.0,"sma_60":18744.33,"sma_120":17630.67},{"date":"2026-05-27","open":21250,"high":21500,"low":20450,"close":20700,"volume":408804,"rsi_14":32.94,"sma_20":20843.0,"sma_60":18774.33,"sma_120":17658.17},{"date":"2026-05-28","open":21000,"high":21100,"low":19410,"close":20350,"volume":452705,"rsi_14":35.22,"sma_20":20866.0,"sma_60":18805.5,"sma_120":17688.75},{"date":"2026-05-29","open":20400,"high":20450,"low":19000,"close":20000,"volume":328014,"rsi_14":33.33,"sma_20":20909.0,"sma_60":18837.17,"sma_120":17714.17},{"date":"2026-06-01","open":19510,"high":19590,"low":18750,"close":19210,"volume":386982,"rsi_14":36.96,"sma_20":20872.0,"sma_60":18888.5,"sma_120":17733.92},{"date":"2026-06-02","open":18480,"high":19380,"low":18210,"close":18740,"volume":318278,"rsi_14":34.99,"sma_20":20839.0,"sma_60":18918.17,"sma_120":17753.17},{"date":"2026-06-04","open":18200,"high":18700,"low":17770,"close":17870,"volume":366564,"rsi_14":28.64,"sma_20":20690.0,"sma_60":18926.5,"sma_120":17765.58},{"date":"2026-06-05","open":17810,"high":18070,"low":17010,"close":17750,"volume":262384,"rsi_14":24.69,"sma_20":20397.5,"sma_60":18947.33,"sma_120":17776.0},{"date":"2026-06-08","open":16200,"high":17580,"low":16200,"close":16870,"volume":319350,"rsi_14":23.04,"sma_20":20106.0,"sma_60":18932.0,"sma_120":17778.08},{"date":"2026-06-09","open":16940,"high":18000,"low":16940,"close":17990,"volume":212379,"rsi_14":34.86,"sma_20":19868.0,"sma_60":18933.5,"sma_120":17787.67},{"date":"2026-06-10","open":17790,"high":18470,"low":17460,"close":18180,"volume":310380,"rsi_14":41.22,"sma_20":19719.5,"sma_60":18945.67,"sma_120":17796.17},{"date":"2026-06-11","open":17920,"high":18340,"low":16680,"close":18170,"volume":153924,"rsi_14":41.17,"sma_20":19573.0,"sma_60":18952.67,"sma_120":17804.75},{"date":"2026-06-12","open":19050,"high":19290,"low":18690,"close":19000,"volume":342956,"rsi_14":47.15,"sma_20":19450.5,"sma_60":18977.0,"sma_120":17820.67},{"date":"2026-06-15","open":19170,"high":19400,"low":18610,"close":18920,"volume":184715,"rsi_14":44.21,"sma_20":19304.0,"sma_60":18994.0,"sma_120":17835.67},{"date":"2026-06-16","open":18920,"high":19030,"low":18470,"close":18570,"volume":198658,"rsi_14":29.68,"sma_20":19155.0,"sma_60":19003.67,"sma_120":17849.0},{"date":"2026-06-17","open":18410,"high":18730,"low":18050,"close":18730,"volume":105601,"rsi_14":63.54,"sma_20":18588.5,"sma_60":19153.17,"sma_120":17954.58},{"date":"2026-06-18","open":18600,"high":18610,"low":18060,"close":18340,"volume":141493,"rsi_14":34.8,"sma_20":18994.0,"sma_60":19027.83,"sma_120":17877.42},{"date":"2026-06-19","open":18180,"high":18210,"low":17120,"close":17990,"volume":183068,"rsi_14":34.8,"sma_20":18914.0,"sma_60":19045.17,"sma_120":17887.0},{"date":"2026-06-22","open":17500,"high":18050,"low":17310,"close":17830,"volume":159531,"rsi_14":38.46,"sma_20":18830.5,"sma_60":19056.5,"sma_120":17896.67},{"date":"2026-06-23","open":17310,"high":17800,"low":16400,"close":16720,"volume":230625,"rsi_14":34.74,"sma_20":18671.5,"sma_60":19045.33,"sma_120":17895.42},{"date":"2026-06-24","open":16350,"high":16730,"low":15810,"close":16430,"volume":212573,"rsi_14":38.08,"sma_20":18418.0,"sma_60":19034.83,"sma_120":17892.33},{"date":"2026-06-25","open":16360,"high":16730,"low":15820,"close":15820,"volume":114590,"rsi_14":35.22,"sma_20":18174.0,"sma_60":19015.0,"sma_120":17885.5},{"date":"2026-06-26","open":15510,"high":15750,"low":15090,"close":15300,"volume":188230,"rsi_14":37.28,"sma_20":17921.5,"sma_60":18990.83,"sma_120":17876.17},{"date":"2026-06-29","open":15070,"high":16130,"low":15070,"close":15980,"volume":176271,"rsi_14":32.46,"sma_20":17720.5,"sma_60":18983.83,"sma_120":17873.0},{"date":"2026-06-30","open":15980,"high":16210,"low":15770,"close":16100,"volume":95437,"rsi_14":31.63,"sma_20":17565.0,"sma_60":18976.0,"sma_120":17868.92},{"date":"2026-07-01","open":16290,"high":16290,"low":15780,"close":15850,"volume":95355,"rsi_14":30.34,"sma_20":17420.5,"sma_60":18973.67,"sma_120":17865.58},{"date":"2026-07-02","open":15780,"high":15830,"low":15140,"close":15350,"volume":118234,"rsi_14":17.24,"sma_20":17294.5,"sma_60":18965.17,"sma_120":17857.33},{"date":"2026-07-03","open":15200,"high":15770,"low":14520,"close":15600,"volume":189060,"rsi_14":21.08,"sma_20":17187.0,"sma_60":18961.0,"sma_120":17853.83},{"date":"2026-07-06","open":15600,"high":15690,"low":14910,"close":15470,"volume":86670,"rsi_14":21.92,"sma_20":17117.0,"sma_60":18947.0,"sma_120":17848.92},{"date":"2026-07-07","open":15140,"high":15860,"low":14980,"close":15570,"volume":188308,"rsi_14":21.06,"sma_20":16996.0,"sma_60":18923.17,"sma_120":17847.0},{"date":"2026-07-08","open":14950,"high":15570,"low":14800,"close":14950,"volume":156777,"rsi_14":20.21,"sma_20":16834.5,"sma_60":18884.5,"sma_120":17842.0},{"date":"2026-07-09","open":15000,"high":15400,"low":14380,"close":15090,"volume":171795,"rsi_14":23.54,"sma_20":16680.5,"sma_60":18836.17,"sma_120":17838.0},{"date":"2026-07-10","open":14920,"high":15330,"low":14860,"close":15090,"volume":104166,"rsi_14":24.25,"sma_20":16485.0,"sma_60":18778.0,"sma_120":17833.92},{"date":"2026-07-13","open":15100,"high":15260,"low":14310,"close":14710,"volume":129758,"rsi_14":28.1,"sma_20":16274.5,"sma_60":18706.33,"sma_120":17828.25},{"date":"2026-07-14","open":14270,"high":14620,"low":13800,"close":14340,"volume":237891,"rsi_14":27.62,"sma_20":16063.0,"sma_60":18619.0,"sma_120":17822.83},{"date":"2026-07-15","open":14480,"high":14970,"low":14480,"close":14840,"volume":68571,"rsi_14":39.25,"sma_20":15868.5,"sma_60":18538.17,"sma_120":17822.92},{"date":"2026-07-16","open":14830,"high":14960,"low":14500,"close":14810,"volume":65156,"rsi_14":43.98,"sma_20":15692.0,"sma_60":18460.83,"sma_120":17822.17},{"date":"2026-07-20","open":14400,"high":14620,"low":13560,"close":13680,"volume":158436,"rsi_14":24.56,"sma_20":15476.5,"sma_60":18365.5,"sma_120":17808.58},{"date":"2026-07-21","open":13600,"high":14390,"low":13540,"close":14340,"volume":181699,"rsi_14":32.61,"sma_20":15302.0,"sma_60":18279.17,"sma_120":17801.17},{"date":"2026-07-22","open":14520,"high":14650,"low":14270,"close":14540,"volume":69420,"rsi_14":36.93,"sma_20":15193.0,"sma_60":18192.17,"sma_120":17792.5},{"date":"2026-07-23","open":14370,"high":14900,"low":14300,"close":14850,"volume":80582,"rsi_14":44.81,"sma_20":15114.0,"sma_60":18109.0,"sma_120":17785.42},{"date":"2026-07-24","open":14510,"high":14780,"low":14100,"close":14360,"volume":70318,"rsi_14":37.75,"sma_20":15041.0,"sma_60":18019.33,"sma_120":17773.17},{"date":"2026-07-27","open":14490,"high":14510,"low":14080,"close":14470,"volume":111048,"rsi_14":40.08,"sma_20":14999.5,"sma_60":17929.0,"sma_120":17762.5},{"date":"2026-07-28","open":13940,"high":14180,"low":13150,"close":13430,"volume":215854,"rsi_14":32.11,"sma_20":14872.0,"sma_60":17833.83,"sma_120":17739.83},{"date":"2026-07-29","open":13430,"high":13530,"low":11520,"close":12630,"volume":357780,"rsi_14":31.17,"sma_20":14698.5,"sma_60":17711.83,"sma_120":17709.67},{"date":"2026-07-30","open":11960,"high":12790,"low":11960,"close":12680,"volume":134753,"rsi_14":30.15,"sma_20":14540.0,"sma_60":17599.83,"sma_120":17683.67},{"date":"2026-07-31","open":12920,"high":13810,"low":12920,"close":13550,"volume":141911,"rsi_14":38.9,"sma_20":14450.0,"sma_60":17478.17,"sma_120":17667.33},{"date":"2026-08-03","open":13160,"high":13860,"low":13160,"close":13610,"volume":58790,"rsi_14":41.69,"sma_20":14350.5,"sma_60":17311.67,"sma_120":17649.08},{"date":"2026-08-04","open":13800,"high":14330,"low":13680,"close":14330,"volume":99022,"rsi_14":49.93,"sma_20":14293.5,"sma_60":17172.17,"sma_120":17633.08},{"date":"2026-08-05","open":14560,"high":14940,"low":14500,"close":14780,"volume":118765,"rsi_14":49.57,"sma_20":14254.0,"sma_60":17039.33,"sma_120":17621.75},{"date":"2026-08-06","open":14760,"high":14910,"low":14490,"close":14900,"volume":48318,"rsi_14":50.64,"sma_20":14251.5,"sma_60":16935.17,"sma_120":17611.5},{"date":"2026-08-07","open":14880,"high":15030,"low":14540,"close":14980,"volume":49706,"rsi_14":60.91,"sma_20":14246.0,"sma_60":16833.17,"sma_120":17595.0},{"date":"2026-08-10","open":15040,"high":15620,"low":14910,"close":15520,"volume":93399,"rsi_14":60.1,"sma_20":14267.5,"sma_60":16734.33,"sma_120":17580.5},{"date":"2026-08-11","open":15190,"high":15610,"low":15190,"close":15420,"volume":52448,"rsi_14":57.67,"sma_20":14303.0,"sma_60":16627.17,"sma_120":17566.92},{"date":"2026-08-12","open":15520,"high":15520,"low":15060,"close":15300,"volume":127946,"rsi_14":54.05,"sma_20":14351.0,"sma_60":16523.0,"sma_120":17542.92},{"date":"2026-08-13","open":15450,"high":15460,"low":15020,"close":15190,"volume":65215,"rsi_14":58.03,"sma_20":14368.5,"sma_60":16431.17,"sma_120":17522.0},{"date":"2026-08-14","open":15150,"high":15220,"low":14740,"close":14770,"volume":104770,"rsi_14":52.74,"sma_20":14366.5,"sma_60":16350.83,"sma_120":17498.75},{"date":"2026-08-18","open":14860,"high":14930,"low":13410,"close":13580,"volume":290819,"rsi_14":51.33,"sma_20":14361.5,"sma_60":16250.67,"sma_120":17462.5},{"date":"2026-08-19","open":13200,"high":13450,"low":13100,"close":13300,"volume":126629,"rsi_14":56.56,"sma_20":14309.5,"sma_60":16147.33,"sma_120":17421.25},{"date":"2026-08-20","open":13550,"high":13670,"low":13170,"close":13400,"volume":89170,"rsi_14":56.98,"sma_20":14252.5,"sma_60":16039.0,"sma_120":17370.33},{"date":"2026-08-21","open":13130,"high":13370,"low":12580,"close":12720,"volume":207982,"rsi_14":41.65,"sma_20":14146.0,"sma_60":15892.67,"sma_120":17318.5},{"date":"2026-08-24","open":12750,"high":12990,"low":12710,"close":12980,"volume":102582,"rsi_14":43.91,"sma_20":14077.0,"sma_60":15764.0,"sma_120":17269.17},{"date":"2026-08-25","open":12690,"high":13300,"low":12500,"close":13210,"volume":73911,"rsi_14":38.03,"sma_20":14014.0,"sma_60":15645.0,"sma_120":17225.25},{"date":"2026-08-26","open":13160,"high":13260,"low":12920,"close":13240,"volume":50007,"rsi_14":31.92,"sma_20":14004.5,"sma_60":15532.33,"sma_120":17184.75},{"date":"2026-08-27","open":13240,"high":13250,"low":13000,"close":13130,"volume":71002,"rsi_14":29.18,"sma_20":14029.5,"sma_60":15431.0,"sma_120":17159.75},{"date":"2026-08-28","open":13130,"high":13300,"low":12950,"close":13300,"volume":60361,"rsi_14":30.65,"sma_20":14060.5,"sma_60":15340.33,"sma_120":17129.25},{"date":"2026-08-31","open":13230,"high":13390,"low":12790,"close":13390,"volume":63773,"rsi_14":22.62,"sma_20":14052.5,"sma_60":15265.67,"sma_120":17096.08},{"date":"2026-09-01","open":13400,"high":13460,"low":13130,"close":13460,"volume":52986,"rsi_14":24.61,"sma_20":14045.0,"sma_60":15194.17,"sma_120":17070.75},{"date":"2026-09-02","open":13300,"high":13300,"low":12820,"close":13090,"volume":105511,"rsi_14":23.11,"sma_20":13983.0,"sma_60":15131.17,"sma_120":17031.58},{"date":"2026-09-03","open":13030,"high":13100,"low":12650,"close":12780,"volume":99048,"rsi_14":22.04,"sma_20":13883.0,"sma_60":15044.33,"sma_120":16988.92},{"date":"2026-09-04","open":12810,"high":12910,"low":12620,"close":12910,"volume":50983,"rsi_14":26.87,"sma_20":13783.5,"sma_60":14956.5,"sma_120":16951.08},{"date":"2026-09-07","open":12920,"high":12960,"low":12810,"close":12890,"volume":42076,"rsi_14":37.89,"sma_20":13679.0,"sma_60":14868.5,"sma_120":16910.58},{"date":"2026-09-08","open":12890,"high":12970,"low":12510,"close":12580,"volume":109165,"rsi_14":37.5,"sma_20":13532.0,"sma_60":14761.5,"sma_120":16869.25},{"date":"2026-09-09","open":12510,"high":12880,"low":12340,"close":12670,"volume":103634,"rsi_14":37.28,"sma_20":13394.5,"sma_60":14657.33,"sma_120":16825.67},{"date":"2026-09-10","open":12670,"high":12840,"low":12440,"close":12830,"volume":63054,"rsi_14":52.34,"sma_20":13271.0,"sma_60":14561.67,"sma_120":16782.67},{"date":"2026-09-11","open":12510,"high":13100,"low":12510,"close":12890,"volume":62190,"rsi_14":47.91,"sma_20":13156.0,"sma_60":14464.33,"sma_120":16742.25},{"date":"2026-09-14","open":12760,"high":12840,"low":12560,"close":12660,"volume":63224,"rsi_14":37.21,"sma_20":13050.5,"sma_60":14369.67,"sma_120":16698.75},{"date":"2026-09-15","open":12590,"high":12770,"low":12490,"close":12610,"volume":50357,"rsi_14":35.48,"sma_20":13002.0,"sma_60":14280.0,"sma_120":16662.58},{"date":"2026-09-16","open":12560,"high":12690,"low":12350,"close":12600,"volume":57710,"rsi_14":37.2,"sma_20":12967.0,"sma_60":14192.83,"sma_120":16624.67},{"date":"2026-09-17","open":12590,"high":12680,"low":12470,"close":12540,"volume":60095,"rsi_14":30.61,"sma_20":12924.0,"sma_60":14123.17,"sma_120":16584.25},{"date":"2026-09-18","open":12540,"high":12640,"low":12220,"close":12480,"volume":153670,"rsi_14":26.42,"sma_20":12912.0,"sma_60":14057.33,"sma_120":16546.08},{"date":"2026-09-21","open":12560,"high":12800,"low":12400,"close":12750,"volume":64470,"rsi_14":33.33,"sma_20":12900.5,"sma_60":14006.17,"sma_120":16510.58},{"date":"2026-09-22","open":12820,"high":13340,"low":12820,"close":13060,"volume":177883,"rsi_14":49.28,"sma_20":12893.0,"sma_60":13968.83,"sma_120":16479.83},{"date":"2026-09-23","open":13130,"high":13150,"low":12730,"close":12890,"volume":83128,"rsi_14":52.85,"sma_20":12875.5,"sma_60":13917.33,"sma_120":16450.58},{"date":"2026-09-28","open":12920,"high":13300,"low":12810,"close":12960,"volume":84257,"rsi_14":51.34,"sma_20":12867.0,"sma_60":13865.0,"sma_120":16420.5},{"date":"2026-09-29","open":12950,"high":13080,"low":12750,"close":13050,"volume":49186,"rsi_14":54.12,"sma_20":12854.5,"sma_60":13818.33,"sma_120":16396.0},{"date":"2026-09-30","open":12980,"high":13610,"low":12910,"close":13400,"volume":197451,"rsi_14":70.71,"sma_20":12855.0,"sma_60":13785.83,"sma_120":16375.5},{"date":"2026-10-01","open":13400,"high":15500,"low":13060,"close":15380,"volume":867142,"rsi_14":85.01,"sma_20":12951.0,"sma_60":13782.17,"sma_120":16371.58},{"date":"2026-10-02","open":15730,"high":17290,"low":15520,"close":16710,"volume":1237252,"rsi_14":88.49,"sma_20":13132.0,"sma_60":13802.83,"sma_120":16374.92},{"date":"2026-10-06","open":16710,"high":17030,"low":16100,"close":16780,"volume":291859,"rsi_14":88.51,"sma_20":13332.0,"sma_60":13823.0,"sma_120":16373.08},{"date":"2026-10-07","open":16800,"high":18440,"low":16780,"close":17560,"volume":918495,"rsi_14":93.75,"sma_20":13564.5,"sma_60":13866.5,"sma_120":16375.5},{"date":"2026-10-08","open":17310,"high":17490,"low":16750,"close":17100,"volume":251243,"rsi_14":87.35,"sma_20":13775.0,"sma_60":13900.0,"sma_120":16368.08},{"date":"2026-10-12","open":17200,"high":18170,"low":16680,"close":16720,"volume":336219,"rsi_14":82.29,"sma_20":13982.0,"sma_60":13927.17,"sma_120":16352.58},{"date":"2026-10-13","open":15970,"high":17070,"low":15960,"close":16980,"volume":331548,"rsi_14":83.74,"sma_20":14197.5,"sma_60":13965.0,"sma_120":16335.67},{"date":"2026-10-14","open":16960,"high":17300,"low":16080,"close":16360,"volume":201454,"rsi_14":77.17,"sma_20":14374.0,"sma_60":13998.67,"sma_120":16308.83},{"date":"2026-10-15","open":15530,"high":15750,"low":14800,"close":14820,"volume":361999,"rsi_14":62.31,"sma_20":14470.5,"sma_60":13998.33,"sma_120":16268.25},{"date":"2026-10-16","open":15150,"high":15270,"low":13980,"close":14000,"volume":512188,"rsi_14":55.27,"sma_20":14537.5,"sma_60":13984.83,"sma_120":16222.83},{"date":"2026-10-19","open":13440,"high":15650,"low":13440,"close":15580,"volume":591923,"rsi_14":63.02,"sma_20":14686.0,"sma_60":14016.5,"sma_120":16191.0},{"date":"2026-10-20","open":15660,"high":16520,"low":15360,"close":15370,"volume":417871,"rsi_14":61.51,"sma_20":14824.5,"sma_60":14033.67,"sma_120":16156.42},{"date":"2026-10-21","open":15650,"high":16130,"low":14840,"close":15550,"volume":304953,"rsi_14":61.84,"sma_20":14975.0,"sma_60":14050.5,"sma_120":16121.33},{"date":"2026-10-22","open":15340,"high":15580,"low":14930,"close":14960,"volume":195321,"rsi_14":57.22,"sma_20":15099.0,"sma_60":14052.33,"sma_120":16080.67},{"date":"2026-10-23","open":14399,"high":14655,"low":13395,"close":14560,"volume":217755}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":244.48000000000002,"pbr":1.19,"per":59.55,"roa":0.37,"roe":0.92,"grade":"C","comment":"PER 59.55배, ROE 0.92%","revenue":1870343926879.0,"analysis":"PER 59.5배입니다. ROE 0.9%입니다. 시가총액 6962.40억. 매출 1.87조, 영업이익 662.93억.","eps_basis":"TTM","debt_ratio":1.5150869288176418,"market_cap":696240461280,"net_income":11690593116.0,"total_debt":887558711497.0,"ttm_window":"2025Q3~2026Q2","gross_margin":18.24,"total_assets":1473372432555.0,"total_equity":585813721058.0,"profit_margin":0.63,"revenue_basis":"TTM","dividend_yield":0.38,"net_income_basis":"TTM","operating_income":66293284460.0,"operating_margin":3.54,"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":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":14560.0,"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":"2021-02-02","close":29016.8535},{"date":"2021-02-03","close":28320.0508},{"date":"2021-02-04","close":25931.0137},{"date":"2021-02-05","close":24736.4941},{"date":"2021-02-08","close":25731.9277},{"date":"2021-02-09","close":26926.4453},{"date":"2021-02-10","close":27971.6504},{"date":"2021-02-15","close":27673.0195},{"date":"2021-02-16","close":29066.625},{"date":"2021-02-17","close":26378.957},{"date":"2021-02-18","close":25881.2422},{"date":"2021-02-19","close":25234.2109},{"date":"2021-02-22","close":24935.5801},{"date":"2021-02-23","close":23840.6055},{"date":"2021-02-24","close":23193.5742},{"date":"2021-02-25","close":23392.6602},{"date":"2021-02-26","close":21949.2832},{"date":"2021-03-02","close":22048.8262},{"date":"2021-03-03","close":23442.4316},{"date":"2021-03-04","close":22894.9453},{"date":"2021-03-05","close":23392.6602},{"date":"2021-03-08","close":24238.7793},{"date":"2021-03-09","close":23293.1172},{"date":"2021-03-10","close":22546.543},{"date":"2021-03-11","close":22894.9453},{"date":"2021-03-12","close":22994.4883},{"date":"2021-03-15","close":22795.4023},{"date":"2021-03-16","close":22795.4023},{"date":"2021-03-17","close":22297.6855},{"date":"2021-03-18","close":22347.457},{"date":"2021-03-19","close":22198.1426},{"date":"2021-03-22","close":21999.0547},{"date":"2021-03-23","close":22347.457},{"date":"2021-03-24","close":25383.5254},{"date":"2021-03-25","close":25980.7852},{"date":"2021-03-26","close":26378.957},{"date":"2021-03-29","close":27175.3047},{"date":"2021-03-30","close":26777.1309},{"date":"2021-03-31","close":25184.4395},{"date":"2021-04-01","close":25234.2109},{"date":"2021-04-02","close":25234.2109},{"date":"2021-04-05","close":25234.2109},{"date":"2021-04-06","close":24885.8086},{"date":"2021-04-07","close":24338.3223},{"date":"2021-04-08","close":25532.8398},{"date":"2021-04-09","close":25931.0137},{"date":"2021-04-12","close":25383.5254},{"date":"2021-04-13","close":25234.2109},{"date":"2021-04-14","close":25831.4707},{"date":"2021-04-15","close":25632.3828},{"date":"2021-04-16","close":26677.5879},{"date":"2021-04-19","close":26378.957},{"date":"2021-04-20","close":26677.5879},{"date":"2021-04-21","close":27623.248},{"date":"2021-04-22","close":27623.248},{"date":"2021-04-23","close":27225.0762},{"date":"2021-04-26","close":26926.4453},{"date":"2021-04-27","close":26130.0996},{"date":"2021-04-28","close":24885.8086},{"date":"2021-04-29","close":24437.8652},{"date":"2021-04-30","close":24935.5801},{"date":"2021-05-03","close":24437.8652},{"date":"2021-05-04","close":23940.1484},{"date":"2021-05-06","close":24388.0938},{"date":"2021-05-07","close":24686.7227},{"date":"2021-05-10","close":24686.7227},{"date":"2021-05-11","close":24388.0938},{"date":"2021-05-12","close":23890.377},{"date":"2021-05-13","close":24686.7227},{"date":"2021-05-14","close":24487.6367},{"date":"2021-05-17","close":23940.1484},{"date":"2021-05-18","close":23989.9199},{"date":"2021-05-20","close":24437.8652},{"date":"2021-05-21","close":24836.0371},{"date":"2021-05-24","close":24985.3535},{"date":"2021-05-25","close":25931.0137},{"date":"2021-05-26","close":26279.4141},{"date":"2021-05-27","close":26777.1309},{"date":"2021-05-28","close":26677.5879},{"date":"2021-05-31","close":27025.9883},{"date":"2021-06-01","close":27225.0762},{"date":"2021-06-02","close":26279.4141},{"date":"2021-06-03","close":26229.6426},{"date":"2021-06-04","close":26378.957},{"date":"2021-06-07","close":27075.7598},{"date":"2021-06-08","close":27523.7051},{"date":"2021-06-09","close":27623.248},{"date":"2021-06-10","close":27274.8477},{"date":"2021-06-11","close":27772.5625},{"date":"2021-06-14","close":28320.0508},{"date":"2021-06-15","close":28469.3652},{"date":"2021-06-16","close":28867.5391},{"date":"2021-06-17","close":29315.4844},{"date":"2021-06-18","close":29365.2559},{"date":"2021-06-21","close":28270.2793},{"date":"2021-06-22","close":28419.5938},{"date":"2021-06-23","close":27872.1074},{"date":"2021-06-24","close":27025.9883},{"date":"2021-06-25","close":27473.9336},{"date":"2021-06-28","close":28120.9648},{"date":"2021-06-29","close":28120.9648},{"date":"2021-06-30","close":28021.4219},{"date":"2021-07-01","close":28718.2246},{"date":"2021-07-02","close":28519.1367},{"date":"2021-07-05","close":28071.1934},{"date":"2021-07-06","close":28170.7363},{"date":"2021-07-07","close":27573.4766},{"date":"2021-07-08","close":27175.3047},{"date":"2021-07-09","close":27523.7051},{"date":"2021-07-12","close":27872.1074},{"date":"2021-07-13","close":28071.1934},{"date":"2021-07-14","close":28419.5938},{"date":"2021-07-15","close":28519.1367},{"date":"2021-07-16","close":28618.6816},{"date":"2021-07-19","close":32301.7812},{"date":"2021-07-20","close":31853.8359},{"date":"2021-07-21","close":30659.3164},{"date":"2021-07-22","close":30808.6328},{"date":"2021-07-23","close":31206.8047},{"date":"2021-07-26","close":30310.916},{"date":"2021-07-27","close":30261.1445},{"date":"2021-07-28","close":30360.6875},{"date":"2021-07-29","close":31057.4902},{"date":"2021-07-30","close":30062.0586},{"date":"2021-08-02","close":29862.9707},{"date":"2021-08-03","close":29912.7422},{"date":"2021-08-04","close":30062.0586},{"date":"2021-08-05","close":30808.6328},{"date":"2021-08-06","close":30609.5449},{"date":"2021-08-09","close":30808.6328},{"date":"2021-08-10","close":30062.0586},{"date":"2021-08-11","close":29166.168},{"date":"2021-08-12","close":29663.8848},{"date":"2021-08-13","close":26677.5879},{"date":"2021-08-17","close":26179.8711},{"date":"2021-08-18","close":25881.2422},{"date":"2021-08-19","close":26279.4141},{"date":"2021-08-20","close":25881.2422},{"date":"2021-08-23","close":25781.6992},{"date":"2021-08-24","close":27075.7598},{"date":"2021-08-25","close":27673.0195},{"date":"2021-08-26","close":27722.791},{"date":"2021-08-27","close":27822.334},{"date":"2021-08-30","close":28419.5938},{"date":"2021-08-31","close":28469.3652},{"date":"2021-09-01","close":28469.3652},{"date":"2021-09-02","close":29016.8535},{"date":"2021-09-03","close":29016.8535},{"date":"2021-09-06","close":29066.625},{"date":"2021-09-07","close":29116.3965},{"date":"2021-09-08","close":29166.168},{"date":"2021-09-09","close":29265.7109},{"date":"2021-09-10","close":30012.2871},{"date":"2021-09-13","close":30062.0586},{"date":"2021-09-14","close":30709.0879},{"date":"2021-09-15","close":31157.0332},{"date":"2021-09-16","close":30659.3164},{"date":"2021-09-17","close":30410.459},{"date":"2021-09-23","close":29365.2559},{"date":"2021-09-24","close":29066.625},{"date":"2021-09-27","close":29215.9395},{"date":"2021-09-28","close":27971.6504},{"date":"2021-09-29","close":28170.7363},{"date":"2021-09-30","close":27921.8789},{"date":"2021-10-01","close":28369.8223},{"date":"2021-10-05","close":27523.7051},{"date":"2021-10-06","close":26926.4453},{"date":"2021-10-07","close":28170.7363},{"date":"2021-10-08","close":28817.7676},{"date":"2021-10-12","close":28767.9961},{"date":"2021-10-13","close":28867.5391},{"date":"2021-10-14","close":29464.7988},{"date":"2021-10-15","close":29614.1133},{"date":"2021-10-18","close":28967.082},{"date":"2021-10-19","close":28568.9102},{"date":"2021-10-20","close":28270.2793},{"date":"2021-10-21","close":27473.9336},{"date":"2021-10-22","close":27175.3047},{"date":"2021-10-25","close":27225.0762},{"date":"2021-10-26","close":27374.3906},{"date":"2021-10-27","close":26528.2734},{"date":"2021-10-28","close":25980.7852},{"date":"2021-10-29","close":26030.5566},{"date":"2021-11-01","close":25433.2969},{"date":"2021-11-02","close":26777.1309},{"date":"2021-11-03","close":26627.8164},{"date":"2021-11-04","close":26677.5879},{"date":"2021-11-05","close":26777.1309},{"date":"2021-11-08","close":26578.0449},{"date":"2021-11-09","close":26378.957},{"date":"2021-11-10","close":25532.8398},{"date":"2021-11-11","close":25134.668},{"date":"2021-11-12","close":25831.4707},{"date":"2021-11-15","close":25483.0684},{"date":"2021-11-16","close":25483.0684},{"date":"2021-11-17","close":24686.7227},{"date":"2021-11-18","close":24089.4629},{"date":"2021-11-19","close":24885.8086},{"date":"2021-11-22","close":24935.5801},{"date":"2021-11-23","close":24636.9512},{"date":"2021-11-24","close":24587.1797},{"date":"2021-11-25","close":24388.0938},{"date":"2021-11-26","close":25084.8965},{"date":"2021-11-29","close":24089.4629},{"date":"2021-11-30","close":22944.7168},{"date":"2021-12-01","close":23094.0312},{"date":"2021-12-02","close":22795.4023},{"date":"2021-12-03","close":23691.291},{"date":"2021-12-06","close":23293.1172},{"date":"2021-12-07","close":23641.5195},{"date":"2021-12-08","close":23741.0625},{"date":"2021-12-09","close":23541.9766},{"date":"2021-12-10","close":23243.3457},{"date":"2021-12-13","close":23392.6602},{"date":"2021-12-14","close":23342.8887},{"date":"2021-12-15","close":22894.9453},{"date":"2021-12-16","close":23044.2598},{"date":"2021-12-17","close":22795.4023},{"date":"2021-12-20","close":22148.3711},{"date":"2021-12-21","close":21949.2832},{"date":"2021-12-22","close":21700.4258},{"date":"2021-12-23","close":22098.5996},{"date":"2021-12-24","close":21999.0547},{"date":"2021-12-27","close":21302.252},{"date":"2021-12-28","close":21551.1113},{"date":"2021-12-29","close":22596.3145},{"date":"2021-12-30","close":22347.457},{"date":"2022-01-03","close":22600.0},{"date":"2022-01-04","close":23442.4316},{"date":"2022-01-05","close":23989.9199},{"date":"2022-01-06","close":23293.1172},{"date":"2022-01-07","close":23243.3457},{"date":"2022-01-10","close":22397.2285},{"date":"2022-01-11","close":22048.8262},{"date":"2022-01-12","close":22596.3145},{"date":"2022-01-13","close":23094.0312},{"date":"2022-01-14","close":22994.4883},{"date":"2022-01-17","close":22646.0859},{"date":"2022-01-18","close":22496.7715},{"date":"2022-01-19","close":22695.8574},{"date":"2022-01-20","close":23989.9199},{"date":"2022-01-21","close":23392.6602},{"date":"2022-01-24","close":22546.543},{"date":"2022-01-25","close":22247.9141},{"date":"2022-01-26","close":22247.9141},{"date":"2022-01-27","close":22297.6855},{"date":"2022-01-28","close":22596.3145},{"date":"2022-02-03","close":22447.0},{"date":"2022-02-04","close":22845.1738},{"date":"2022-02-07","close":23691.291},{"date":"2022-02-08","close":23691.291},{"date":"2022-02-09","close":23591.748},{"date":"2022-02-10","close":23243.3457},{"date":"2022-02-11","close":23293.1172},{"date":"2022-02-14","close":22944.7168},{"date":"2022-02-15","close":23243.3457},{"date":"2022-02-16","close":24189.0059},{"date":"2022-02-17","close":23940.1484},{"date":"2022-02-18","close":23890.377},{"date":"2022-02-21","close":23492.2031},{"date":"2022-02-22","close":23044.2598},{"date":"2022-02-23","close":23044.2598},{"date":"2022-02-24","close":21949.2832},{"date":"2022-02-25","close":22496.7715},{"date":"2022-02-28","close":22496.7715},{"date":"2022-03-02","close":22745.6289},{"date":"2022-03-03","close":23193.5742},{"date":"2022-03-04","close":22795.4023},{"date":"2022-03-07","close":22297.6855},{"date":"2022-03-08","close":22347.457},{"date":"2022-03-10","close":22347.457},{"date":"2022-03-11","close":22347.457},{"date":"2022-03-14","close":23243.3457},{"date":"2022-03-15","close":23641.5195},{"date":"2022-03-16","close":23641.5195},{"date":"2022-03-17","close":23641.5195},{"date":"2022-03-18","close":23641.5195},{"date":"2022-03-21","close":23641.5195},{"date":"2022-03-22","close":23641.5195},{"date":"2022-03-23","close":23541.9766},{"date":"2022-03-24","close":23641.5195},{"date":"2022-03-25","close":24388.0938},{"date":"2022-03-28","close":24388.0938},{"date":"2022-03-29","close":24736.4941},{"date":"2022-03-30","close":24686.7227},{"date":"2022-03-31","close":25234.2109},{"date":"2022-04-01","close":25035.125},{"date":"2022-04-04","close":24985.3535},{"date":"2022-04-05","close":25483.0684},{"date":"2022-04-06","close":26279.4141},{"date":"2022-04-07","close":26478.502},{"date":"2022-04-08","close":26329.1855},{"date":"2022-04-11","close":24935.5801},{"date":"2022-04-12","close":25184.4395},{"date":"2022-04-13","close":25134.668},{"date":"2022-04-14","close":25333.7539},{"date":"2022-04-15","close":25283.9824},{"date":"2022-04-18","close":24935.5801},{"date":"2022-04-19","close":24338.3223},{"date":"2022-04-20","close":24736.4941},{"date":"2022-04-21","close":25184.4395},{"date":"2022-04-22","close":24885.8086},{"date":"2022-04-25","close":24189.0059},{"date":"2022-04-26","close":24437.8652},{"date":"2022-04-27","close":23940.1484},{"date":"2022-04-28","close":24736.4941},{"date":"2022-04-29","close":24736.4941},{"date":"2022-05-02","close":24139.2344},{"date":"2022-05-03","close":25532.8398},{"date":"2022-05-04","close":25483.0684},{"date":"2022-05-06","close":24836.0371},{"date":"2022-05-09","close":24250.0},{"date":"2022-05-10","close":23890.377},{"date":"2022-05-11","close":23691.291},{"date":"2022-05-12","close":22994.4883},{"date":"2022-05-13","close":23492.2031},{"date":"2022-05-16","close":23442.4316},{"date":"2022-05-17","close":23840.6055},{"date":"2022-05-18","close":23890.377},{"date":"2022-05-19","close":23342.8887},{"date":"2022-05-20","close":23591.748},{"date":"2022-05-23","close":23840.6055},{"date":"2022-05-24","close":23243.3457},{"date":"2022-05-25","close":23243.3457},{"date":"2022-05-26","close":22745.6289},{"date":"2022-05-27","close":23094.0312},{"date":"2022-05-30","close":23193.5742},{"date":"2022-05-31","close":22745.6289},{"date":"2022-06-02","close":22596.3145},{"date":"2022-06-03","close":22596.3145},{"date":"2022-06-07","close":22596.3145},{"date":"2022-06-08","close":22646.0859},{"date":"2022-06-09","close":22447.0},{"date":"2022-06-10","close":22496.7715},{"date":"2022-06-13","close":21103.166},{"date":"2022-06-14","close":20306.8203},{"date":"2022-06-15","close":19709.5605},{"date":"2022-06-16","close":19759.332},{"date":"2022-06-17","close":19908.6484},{"date":"2022-06-20","close":18813.6719},{"date":"2022-06-21","close":18813.6719},{"date":"2022-06-22","close":17420.0664},{"date":"2022-06-23","close":16922.3496},{"date":"2022-06-24","close":18515.043},{"date":"2022-06-27","close":18913.2148},{"date":"2022-06-28","close":19261.6172},{"date":"2022-06-29","close":19162.0742},{"date":"2022-06-30","close":19311.3887},{"date":"2022-07-01","close":19410.9316},{"date":"2022-07-04","close":19211.8457},{"date":"2022-07-05","close":19410.9316},{"date":"2022-07-06","close":19311.3887},{"date":"2022-07-07","close":19261.6172},{"date":"2022-07-08","close":19311.3887},{"date":"2022-07-11","close":19261.6172},{"date":"2022-07-12","close":18664.3574},{"date":"2022-07-13","close":18714.1289},{"date":"2022-07-14","close":19012.7578},{"date":"2022-07-15","close":19062.5293},{"date":"2022-07-18","close":19410.9316},{"date":"2022-07-19","close":20157.5059},{"date":"2022-07-20","close":20207.2773},{"date":"2022-07-21","close":20207.2773},{"date":"2022-07-22","close":20356.5918},{"date":"2022-07-25","close":20257.0488},{"date":"2022-07-26","close":21003.623},{"date":"2022-07-27","close":21053.3945},{"date":"2022-07-28","close":21352.0254},{"date":"2022-07-29","close":21302.252},{"date":"2022-08-01","close":21202.709},{"date":"2022-08-02","close":20555.6777},{"date":"2022-08-03","close":20704.9941},{"date":"2022-08-04","close":21053.3945},{"date":"2022-08-05","close":20754.7656},{"date":"2022-08-08","close":20456.1348},{"date":"2022-08-09","close":20356.5918},{"date":"2022-08-10","close":20456.1348},{"date":"2022-08-11","close":20754.7656},{"date":"2022-08-12","close":21252.4805},{"date":"2022-08-16","close":21152.9375},{"date":"2022-08-17","close":20953.8516},{"date":"2022-08-18","close":20555.6777},{"date":"2022-08-19","close":21401.7969},{"date":"2022-08-22","close":20904.0801},{"date":"2022-08-23","close":20306.8203},{"date":"2022-08-24","close":20257.0488},{"date":"2022-08-25","close":20257.0488},{"date":"2022-08-26","close":20257.0488},{"date":"2022-08-29","close":19759.332},{"date":"2022-08-30","close":20406.3633},{"date":"2022-08-31","close":20605.4512},{"date":"2022-09-01","close":20306.8203},{"date":"2022-09-02","close":20456.1348},{"date":"2022-09-05","close":20655.2227},{"date":"2022-09-06","close":21053.3945},{"date":"2022-09-07","close":20953.8516},{"date":"2022-09-08","close":20854.3086},{"date":"2022-09-13","close":21252.4805},{"date":"2022-09-14","close":20854.3086},{"date":"2022-09-15","close":22397.2285},{"date":"2022-09-16","close":22297.6855},{"date":"2022-09-19","close":21750.1973},{"date":"2022-09-20","close":22148.3711},{"date":"2022-09-21","close":21799.9688},{"date":"2022-09-22","close":21999.0547},{"date":"2022-09-23","close":21899.5117},{"date":"2022-09-26","close":20257.0488},{"date":"2022-09-27","close":19908.6484},{"date":"2022-09-28","close":19162.0742},{"date":"2022-09-29","close":19211.8457},{"date":"2022-09-30","close":18813.6719},{"date":"2022-10-04","close":19311.3887},{"date":"2022-10-05","close":18962.9863},{"date":"2022-10-06","close":19062.5293},{"date":"2022-10-07","close":18763.9004},{"date":"2022-10-11","close":17718.6973},{"date":"2022-10-12","close":17619.1523},{"date":"2022-10-13","close":16872.5781},{"date":"2022-10-14","close":17270.752},{"date":"2022-10-17","close":17668.9238},{"date":"2022-10-18","close":17718.6973},{"date":"2022-10-19","close":17967.5547},{"date":"2022-10-20","close":17569.3809},{"date":"2022-10-21","close":17718.6973},{"date":"2022-10-24","close":17420.0664},{"date":"2022-10-25","close":17420.0664},{"date":"2022-10-26","close":16872.5781},{"date":"2022-10-27","close":17021.8945},{"date":"2022-10-28","close":17121.4375},{"date":"2022-10-31","close":17171.209},{"date":"2022-11-01","close":17967.5547},{"date":"2022-11-02","close":18315.9551},{"date":"2022-11-03","close":18515.043},{"date":"2022-11-04","close":18415.498},{"date":"2022-11-07","close":18763.9004},{"date":"2022-11-08","close":19211.8457},{"date":"2022-11-09","close":19211.8457},{"date":"2022-11-10","close":19012.7578},{"date":"2022-11-11","close":19311.3887},{"date":"2022-11-14","close":19311.3887},{"date":"2022-11-15","close":19162.0742},{"date":"2022-11-16","close":19361.1602},{"date":"2022-11-17","close":19112.3008},{"date":"2022-11-18","close":18813.6719},{"date":"2022-11-21","close":18116.8691},{"date":"2022-11-22","close":17768.4688},{"date":"2022-11-23","close":18017.3262},{"date":"2022-11-24","close":18315.9551},{"date":"2022-11-25","close":18266.1836},{"date":"2022-11-28","close":18067.0977},{"date":"2022-11-29","close":17818.2402},{"date":"2022-11-30","close":18017.3262},{"date":"2022-12-01","close":17967.5547},{"date":"2022-12-02","close":17818.2402},{"date":"2022-12-05","close":17868.0117},{"date":"2022-12-06","close":17370.2949},{"date":"2022-12-07","close":17220.9805},{"date":"2022-12-08","close":16972.1211},{"date":"2022-12-09","close":17469.8379},{"date":"2022-12-12","close":17320.5234},{"date":"2022-12-13","close":17270.752},{"date":"2022-12-14","close":17519.6094},{"date":"2022-12-15","close":17619.1523},{"date":"2022-12-16","close":17569.3809},{"date":"2022-12-19","close":17668.9238},{"date":"2022-12-20","close":17320.5234},{"date":"2022-12-21","close":17171.209},{"date":"2022-12-22","close":17320.5234},{"date":"2022-12-23","close":16922.3496},{"date":"2022-12-26","close":16773.0352},{"date":"2022-12-27","close":16573.9492},{"date":"2022-12-28","close":17121.4375},{"date":"2022-12-29","close":17320.5234},{"date":"2023-01-02","close":17420.0664},{"date":"2023-01-03","close":18266.1836},{"date":"2023-01-04","close":19012.7578},{"date":"2023-01-05","close":18913.2148},{"date":"2023-01-06","close":19112.3008},{"date":"2023-01-09","close":19311.3887},{"date":"2023-01-10","close":19610.0176},{"date":"2023-01-11","close":20157.5059},{"date":"2023-01-12","close":20804.5371},{"date":"2023-01-13","close":20356.5918},{"date":"2023-01-16","close":20207.2773},{"date":"2023-01-17","close":19958.4199},{"date":"2023-01-18","close":20057.9629},{"date":"2023-01-19","close":20655.2227},{"date":"2023-01-20","close":21750.1973},{"date":"2023-01-25","close":22048.8262},{"date":"2023-01-26","close":21899.5117},{"date":"2023-01-27","close":22297.6855},{"date":"2023-01-30","close":21551.1113},{"date":"2023-01-31","close":22198.1426},{"date":"2023-02-01","close":21949.2832},{"date":"2023-02-02","close":22447.0},{"date":"2023-02-03","close":22397.2285},{"date":"2023-02-06","close":22397.2285},{"date":"2023-02-07","close":22148.3711},{"date":"2023-02-08","close":22048.8262},{"date":"2023-02-09","close":21949.2832},{"date":"2023-02-10","close":21899.5117},{"date":"2023-02-13","close":21949.2832},{"date":"2023-02-14","close":22297.6855},{"date":"2023-02-15","close":22745.6289},{"date":"2023-02-16","close":22695.8574},{"date":"2023-02-17","close":21700.4258},{"date":"2023-02-20","close":21799.9688},{"date":"2023-02-21","close":21302.252},{"date":"2023-02-22","close":21401.7969},{"date":"2023-02-23","close":21401.7969},{"date":"2023-02-24","close":21103.166},{"date":"2023-02-27","close":22048.8262},{"date":"2023-02-28","close":22048.8262},{"date":"2023-03-02","close":22148.3711},{"date":"2023-03-03","close":21899.5117},{"date":"2023-03-06","close":22247.9141},{"date":"2023-03-07","close":22148.3711},{"date":"2023-03-08","close":22148.3711},{"date":"2023-03-09","close":22695.8574},{"date":"2023-03-10","close":22944.7168},{"date":"2023-03-13","close":22745.6289},{"date":"2023-03-14","close":22247.9141},{"date":"2023-03-15","close":22894.9453},{"date":"2023-03-16","close":22745.6289},{"date":"2023-03-17","close":23790.834},{"date":"2023-03-20","close":24587.1797},{"date":"2023-03-21","close":24686.7227},{"date":"2023-03-22","close":24288.5508},{"date":"2023-03-23","close":23392.6602},{"date":"2023-03-24","close":21252.4805},{"date":"2023-03-27","close":22247.9141},{"date":"2023-03-28","close":22546.543},{"date":"2023-03-29","close":22198.1426},{"date":"2023-03-30","close":22198.1426},{"date":"2023-03-31","close":22247.9141},{"date":"2023-04-03","close":22447.0},{"date":"2023-04-04","close":23094.0312},{"date":"2023-04-05","close":24089.4629},{"date":"2023-04-06","close":23591.748},{"date":"2023-04-07","close":23392.6602},{"date":"2023-04-10","close":22646.0859},{"date":"2023-04-11","close":23094.0312},{"date":"2023-04-12","close":22646.0859},{"date":"2023-04-13","close":22397.2285},{"date":"2023-04-14","close":22546.543},{"date":"2023-04-17","close":22148.3711},{"date":"2023-04-18","close":22148.3711},{"date":"2023-04-19","close":21700.4258},{"date":"2023-04-20","close":21750.1973},{"date":"2023-04-21","close":21302.252},{"date":"2023-04-24","close":21451.5684},{"date":"2023-04-25","close":21103.166},{"date":"2023-04-26","close":21849.7402},{"date":"2023-04-27","close":22546.543},{"date":"2023-04-28","close":24288.5508},{"date":"2023-05-02","close":25483.0684},{"date":"2023-05-03","close":26578.0449},{"date":"2023-05-04","close":26627.8164},{"date":"2023-05-08","close":25532.8398},{"date":"2023-05-09","close":24786.2656},{"date":"2023-05-10","close":24686.7227},{"date":"2023-05-11","close":25084.8965},{"date":"2023-05-12","close":25184.4395},{"date":"2023-05-15","close":24587.1797},{"date":"2023-05-16","close":25582.6113},{"date":"2023-05-17","close":25483.0684},{"date":"2023-05-18","close":24636.9512},{"date":"2023-05-19","close":24587.1797},{"date":"2023-05-22","close":24686.7227},{"date":"2023-05-23","close":24238.7793},{"date":"2023-05-24","close":24786.2656},{"date":"2023-05-25","close":24537.4082},{"date":"2023-05-26","close":24338.3223},{"date":"2023-05-30","close":24885.8086},{"date":"2023-05-31","close":25184.4395},{"date":"2023-06-01","close":24836.0371},{"date":"2023-06-02","close":25184.4395},{"date":"2023-06-05","close":25035.125},{"date":"2023-06-07","close":24836.0371},{"date":"2023-06-08","close":24686.7227},{"date":"2023-06-09","close":25283.9824},{"date":"2023-06-12","close":26279.4141},{"date":"2023-06-13","close":28021.4219},{"date":"2023-06-14","close":27225.0762},{"date":"2023-06-15","close":26777.1309},{"date":"2023-06-16","close":27772.5625},{"date":"2023-06-19","close":27772.5625},{"date":"2023-06-20","close":27772.5625},{"date":"2023-06-21","close":27722.791},{"date":"2023-06-22","close":26976.2168},{"date":"2023-06-23","close":28369.8223},{"date":"2023-06-26","close":28369.8223},{"date":"2023-06-27","close":27822.334},{"date":"2023-06-28","close":29663.8848},{"date":"2023-06-29","close":29215.9395},{"date":"2023-06-30","close":29215.9395},{"date":"2023-07-03","close":28718.2246},{"date":"2023-07-04","close":28718.2246},{"date":"2023-07-05","close":28469.3652},{"date":"2023-07-06","close":27971.6504},{"date":"2023-07-07","close":27374.3906},{"date":"2023-07-10","close":27473.9336},{"date":"2023-07-11","close":27673.0195},{"date":"2023-07-12","close":27673.0195},{"date":"2023-07-13","close":27324.6191},{"date":"2023-07-14","close":29315.4844},{"date":"2023-07-17","close":30211.373},{"date":"2023-07-18","close":29912.7422},{"date":"2023-07-19","close":29912.7422},{"date":"2023-07-20","close":29066.625},{"date":"2023-07-21","close":28170.7363},{"date":"2023-07-24","close":28120.9648},{"date":"2023-07-25","close":28120.9648},{"date":"2023-07-26","close":26677.5879},{"date":"2023-07-27","close":27374.3906},{"date":"2023-07-28","close":28021.4219},{"date":"2023-07-31","close":27623.248},{"date":"2023-08-01","close":26976.2168},{"date":"2023-08-02","close":26279.4141},{"date":"2023-08-03","close":26578.0449},{"date":"2023-08-04","close":26030.5566},{"date":"2023-08-07","close":26976.2168},{"date":"2023-08-08","close":28817.7676},{"date":"2023-08-09","close":28170.7363},{"date":"2023-08-10","close":28170.7363},{"date":"2023-08-11","close":28867.5391},{"date":"2023-08-14","close":28668.4531},{"date":"2023-08-16","close":28419.5938},{"date":"2023-08-17","close":29763.4277},{"date":"2023-08-18","close":30012.2871},{"date":"2023-08-21","close":30211.373},{"date":"2023-08-22","close":31256.5762},{"date":"2023-08-23","close":30161.6016},{"date":"2023-08-24","close":30808.6328},{"date":"2023-08-25","close":30659.3164},{"date":"2023-08-28","close":31953.3789},{"date":"2023-08-29","close":31754.293},{"date":"2023-08-30","close":29514.5703},{"date":"2023-08-31","close":30310.916},{"date":"2023-09-01","close":29912.7422},{"date":"2023-09-04","close":28917.3105},{"date":"2023-09-05","close":28668.4531},{"date":"2023-09-06","close":28320.0508},{"date":"2023-09-07","close":28021.4219},{"date":"2023-09-08","close":29116.3965},{"date":"2023-09-11","close":29066.625},{"date":"2023-09-12","close":29415.0273},{"date":"2023-09-13","close":27772.5625},{"date":"2023-09-14","close":28967.082},{"date":"2023-09-15","close":28967.082},{"date":"2023-09-18","close":29116.3965},{"date":"2023-09-19","close":30460.2305},{"date":"2023-09-20","close":30858.4043},{"date":"2023-09-21","close":29763.4277},{"date":"2023-09-22","close":29962.5137},{"date":"2023-09-25","close":29862.9707},{"date":"2023-09-26","close":30310.916},{"date":"2023-09-27","close":30659.3164},{"date":"2023-10-04","close":30360.6875},{"date":"2023-10-05","close":30460.2305},{"date":"2023-10-06","close":31057.4902},{"date":"2023-10-10","close":30360.6875},{"date":"2023-10-11","close":30161.6016},{"date":"2023-10-12","close":30211.373},{"date":"2023-10-13","close":29464.7988},{"date":"2023-10-16","close":29365.2559},{"date":"2023-10-17","close":30261.1445},{"date":"2023-10-18","close":29862.9707},{"date":"2023-10-19","close":29066.625},{"date":"2023-10-20","close":28071.1934},{"date":"2023-10-23","close":29066.625},{"date":"2023-10-24","close":30559.7734},{"date":"2023-10-25","close":30559.7734},{"date":"2023-10-26","close":29564.3418},{"date":"2023-10-27","close":29514.5703},{"date":"2023-10-30","close":28767.9961},{"date":"2023-10-31","close":28767.9961},{"date":"2023-11-01","close":30460.2305},{"date":"2023-11-02","close":30310.916},{"date":"2023-11-03","close":29962.5137},{"date":"2023-11-06","close":29066.625},{"date":"2023-11-07","close":28967.082},{"date":"2023-11-08","close":29564.3418},{"date":"2023-11-09","close":28967.082},{"date":"2023-11-10","close":27623.248},{"date":"2023-11-13","close":27225.0762},{"date":"2023-11-14","close":26428.7305},{"date":"2023-11-15","close":26329.1855},{"date":"2023-11-16","close":27225.0762},{"date":"2023-11-17","close":27025.9883},{"date":"2023-11-20","close":27921.8789},{"date":"2023-11-21","close":27722.791},{"date":"2023-11-22","close":28220.5078},{"date":"2023-11-23","close":28369.8223},{"date":"2023-11-24","close":28071.1934},{"date":"2023-11-27","close":27921.8789},{"date":"2023-11-28","close":27225.0762},{"date":"2023-11-29","close":27673.0195},{"date":"2023-11-30","close":27225.0762},{"date":"2023-12-01","close":26926.4453},{"date":"2023-12-04","close":26677.5879},{"date":"2023-12-05","close":26727.3594},{"date":"2023-12-06","close":26926.4453},{"date":"2023-12-07","close":27025.9883},{"date":"2023-12-08","close":27473.9336},{"date":"2023-12-11","close":27523.7051},{"date":"2023-12-12","close":27623.248},{"date":"2023-12-13","close":27573.4766},{"date":"2023-12-14","close":27722.791},{"date":"2023-12-15","close":28369.8223},{"date":"2023-12-18","close":27573.4766},{"date":"2023-12-19","close":27872.1074},{"date":"2023-12-20","close":27573.4766},{"date":"2023-12-21","close":26578.0449},{"date":"2023-12-22","close":26627.8164},{"date":"2023-12-26","close":26876.6738},{"date":"2023-12-27","close":26976.2168},{"date":"2023-12-28","close":27175.3047},{"date":"2024-01-02","close":27374.3906},{"date":"2024-01-03","close":28220.5078},{"date":"2024-01-04","close":28718.2246},{"date":"2024-01-05","close":28170.7363},{"date":"2024-01-08","close":27722.791},{"date":"2024-01-09","close":27971.6504},{"date":"2024-01-10","close":27921.8789},{"date":"2024-01-11","close":28568.9102},{"date":"2024-01-12","close":29464.7988},{"date":"2024-01-15","close":29116.3965},{"date":"2024-01-16","close":29016.8535},{"date":"2024-01-17","close":28369.8223},{"date":"2024-01-18","close":30161.6016},{"date":"2024-01-19","close":30261.1445},{"date":"2024-01-22","close":29713.6562},{"date":"2024-01-23","close":29713.6562},{"date":"2024-01-24","close":30360.6875},{"date":"2024-01-25","close":30460.2305},{"date":"2024-01-26","close":29166.168},{"date":"2024-01-29","close":28419.5938},{"date":"2024-01-30","close":28270.2793},{"date":"2024-01-31","close":27473.9336},{"date":"2024-02-01","close":26826.9023},{"date":"2024-02-02","close":27025.9883},{"date":"2024-02-05","close":27225.0762},{"date":"2024-02-06","close":27623.248},{"date":"2024-02-07","close":27623.248},{"date":"2024-02-08","close":27175.3047},{"date":"2024-02-13","close":27374.3906},{"date":"2024-02-14","close":27822.334},{"date":"2024-02-15","close":28220.5078},{"date":"2024-02-16","close":28767.9961},{"date":"2024-02-19","close":27772.5625},{"date":"2024-02-20","close":27573.4766},{"date":"2024-02-21","close":27324.6191},{"date":"2024-02-22","close":27921.8789},{"date":"2024-02-23","close":28419.5938},{"date":"2024-02-26","close":28071.1934},{"date":"2024-02-27","close":27523.7051},{"date":"2024-02-28","close":29166.168},{"date":"2024-02-29","close":28817.7676},{"date":"2024-03-04","close":28369.8223},{"date":"2024-03-05","close":27971.6504},{"date":"2024-03-06","close":27673.0195},{"date":"2024-03-07","close":27722.791},{"date":"2024-03-08","close":27025.9883},{"date":"2024-03-11","close":27374.3906},{"date":"2024-03-12","close":27075.7598},{"date":"2024-03-13","close":27075.7598},{"date":"2024-03-14","close":27075.7598},{"date":"2024-03-15","close":27225.0762},{"date":"2024-03-18","close":26926.4453},{"date":"2024-03-19","close":26329.1855},{"date":"2024-03-20","close":25731.9277},{"date":"2024-03-21","close":25234.2109},{"date":"2024-03-22","close":25632.3828},{"date":"2024-03-25","close":25234.2109},{"date":"2024-03-26","close":25234.2109},{"date":"2024-03-27","close":25184.4395},{"date":"2024-03-28","close":24587.1797},{"date":"2024-03-29","close":24686.7227},{"date":"2024-04-01","close":25881.2422},{"date":"2024-04-02","close":25831.4707},{"date":"2024-04-03","close":26030.5566},{"date":"2024-04-04","close":25980.7852},{"date":"2024-04-05","close":25184.4395},{"date":"2024-04-08","close":25532.8398},{"date":"2024-04-09","close":25184.4395},{"date":"2024-04-11","close":25881.2422},{"date":"2024-04-12","close":25881.2422},{"date":"2024-04-15","close":25931.0137},{"date":"2024-04-16","close":24836.0371},{"date":"2024-04-17","close":24836.0371},{"date":"2024-04-18","close":25184.4395},{"date":"2024-04-19","close":25134.668},{"date":"2024-04-22","close":24786.2656},{"date":"2024-04-23","close":24985.3535},{"date":"2024-04-24","close":25582.6113},{"date":"2024-04-25","close":26130.0996},{"date":"2024-04-26","close":26677.5879},{"date":"2024-04-29","close":26677.5879},{"date":"2024-04-30","close":26179.8711},{"date":"2024-05-02","close":26130.0996},{"date":"2024-05-03","close":27075.7598},{"date":"2024-05-07","close":27075.7598},{"date":"2024-05-08","close":27125.5332},{"date":"2024-05-09","close":26876.6738},{"date":"2024-05-10","close":27424.1621},{"date":"2024-05-13","close":25682.1562},{"date":"2024-05-14","close":24736.4941},{"date":"2024-05-16","close":23890.377},{"date":"2024-05-17","close":23790.834},{"date":"2024-05-20","close":22745.6289},{"date":"2024-05-21","close":25383.5254},{"date":"2024-05-22","close":25582.6113},{"date":"2024-05-23","close":25433.2969},{"date":"2024-05-24","close":25134.668},{"date":"2024-05-27","close":24786.2656},{"date":"2024-05-28","close":25483.0684},{"date":"2024-05-29","close":24686.7227},{"date":"2024-05-30","close":24288.5508},{"date":"2024-05-31","close":24537.4082},{"date":"2024-06-03","close":24437.8652},{"date":"2024-06-04","close":23890.377},{"date":"2024-06-05","close":23342.8887},{"date":"2024-06-07","close":23193.5742},{"date":"2024-06-10","close":23342.8887},{"date":"2024-06-11","close":22695.8574},{"date":"2024-06-12","close":22247.9141},{"date":"2024-06-13","close":22297.6855},{"date":"2024-06-14","close":21949.2832},{"date":"2024-06-17","close":22148.3711},{"date":"2024-06-18","close":21600.8828},{"date":"2024-06-19","close":21700.4258},{"date":"2024-06-20","close":21849.7402},{"date":"2024-06-21","close":21650.6543},{"date":"2024-06-24","close":20754.7656},{"date":"2024-06-25","close":20704.9941},{"date":"2024-06-26","close":20854.3086},{"date":"2024-06-27","close":20754.7656},{"date":"2024-06-28","close":20904.0801},{"date":"2024-07-01","close":20953.8516},{"date":"2024-07-02","close":20157.5059},{"date":"2024-07-03","close":19709.5605},{"date":"2024-07-04","close":19958.4199},{"date":"2024-07-05","close":20057.9629},{"date":"2024-07-08","close":20505.9062},{"date":"2024-07-09","close":20306.8203},{"date":"2024-07-10","close":20057.9629},{"date":"2024-07-11","close":19878.7852},{"date":"2024-07-12","close":19520.4297},{"date":"2024-07-15","close":19540.3379},{"date":"2024-07-16","close":19460.7031},{"date":"2024-07-17","close":19540.3379},{"date":"2024-07-18","close":19600.0645},{"date":"2024-07-19","close":19759.332},{"date":"2024-07-22","close":19002.8047},{"date":"2024-07-23","close":18893.3066},{"date":"2024-07-24","close":18903.2617},{"date":"2024-07-25","close":18972.9414},{"date":"2024-07-26","close":18614.5859},{"date":"2024-07-29","close":18385.6367},{"date":"2024-07-30","close":17947.6465},{"date":"2024-07-31","close":17987.4629},{"date":"2024-08-01","close":18007.3711},{"date":"2024-08-02","close":17370.2949},{"date":"2024-08-05","close":15578.5166},{"date":"2024-08-06","close":16912.3965},{"date":"2024-08-07","close":17230.9336},{"date":"2024-08-08","close":16902.4414},{"date":"2024-08-09","close":17191.1172},{"date":"2024-08-12","close":17380.25},{"date":"2024-08-13","close":17439.9746},{"date":"2024-08-14","close":17987.4629},{"date":"2024-08-16","close":18445.3613},{"date":"2024-08-19","close":18554.8594},{"date":"2024-08-20","close":18923.1699},{"date":"2024-08-21","close":19052.5762},{"date":"2024-08-22","close":19271.5703},{"date":"2024-08-23","close":18962.9863},{"date":"2024-08-26","close":18515.043},{"date":"2024-08-27","close":18395.5898},{"date":"2024-08-28","close":18505.0879},{"date":"2024-08-29","close":18694.2207},{"date":"2024-08-30","close":18833.5801},{"date":"2024-09-02","close":19809.1035},{"date":"2024-09-03","close":19809.1035},{"date":"2024-09-04","close":19809.1035},{"date":"2024-09-05","close":20008.1914},{"date":"2024-09-06","close":20157.5059},{"date":"2024-09-09","close":20008.1914},{"date":"2024-09-10","close":19868.8301},{"date":"2024-09-11","close":19898.6934},{"date":"2024-09-12","close":19858.875},{"date":"2024-09-13","close":19958.4199},{"date":"2024-09-19","close":19012.7578},{"date":"2024-09-20","close":19958.4199},{"date":"2024-09-23","close":20505.9062},{"date":"2024-09-24","close":20406.3633},{"date":"2024-09-25","close":19908.6484},{"date":"2024-09-26","close":20406.3633},{"date":"2024-09-27","close":20555.6777},{"date":"2024-09-30","close":20207.2773},{"date":"2024-10-02","close":19898.6934},{"date":"2024-10-04","close":19908.6484},{"date":"2024-10-07","close":19908.6484},{"date":"2024-10-08","close":20057.9629},{"date":"2024-10-10","close":20406.3633},{"date":"2024-10-11","close":20704.9941},{"date":"2024-10-14","close":20904.0801},{"date":"2024-10-15","close":20257.0488},{"date":"2024-10-16","close":20057.9629},{"date":"2024-10-17","close":20406.3633},{"date":"2024-10-18","close":20406.3633},{"date":"2024-10-21","close":20406.3633},{"date":"2024-10-22","close":20306.8203},{"date":"2024-10-23","close":20406.3633},{"date":"2024-10-24","close":20456.1348},{"date":"2024-10-25","close":19908.6484},{"date":"2024-10-28","close":18923.1699},{"date":"2024-10-29","close":18325.9102},{"date":"2024-10-30","close":18634.4941},{"date":"2024-10-31","close":19082.4395},{"date":"2024-11-01","close":18375.6816},{"date":"2024-11-04","close":18196.5039},{"date":"2024-11-05","close":19739.4238},{"date":"2024-11-06","close":19649.8359},{"date":"2024-11-07","close":19649.8359},{"date":"2024-11-08","close":19271.5703},{"date":"2024-11-11","close":18435.4082},{"date":"2024-11-12","close":18096.9609},{"date":"2024-11-13","close":16922.3496},{"date":"2024-11-14","close":17201.0723},{"date":"2024-11-15","close":17201.0723},{"date":"2024-11-18","close":17629.1074},{"date":"2024-11-19","close":18604.6309},{"date":"2024-11-20","close":19450.748},{"date":"2024-11-21","close":19371.1133},{"date":"2024-11-22","close":19410.9316},{"date":"2024-11-25","close":20107.7344},{"date":"2024-11-26","close":21003.623},{"date":"2024-11-27","close":20953.8516},{"date":"2024-11-28","close":21003.623},{"date":"2024-11-29","close":20207.2773},{"date":"2024-12-02","close":20356.5918},{"date":"2024-12-03","close":20008.1914},{"date":"2024-12-04","close":19719.5156},{"date":"2024-12-05","close":19739.4238},{"date":"2024-12-06","close":19440.7949},{"date":"2024-12-09","close":18276.1387},{"date":"2024-12-10","close":19470.6582},{"date":"2024-12-11","close":21103.166},{"date":"2024-12-12","close":20953.8516},{"date":"2024-12-13","close":21202.709},{"date":"2024-12-16","close":21202.709},{"date":"2024-12-17","close":20306.8203},{"date":"2024-12-18","close":20157.5059},{"date":"2024-12-19","close":19400.9766},{"date":"2024-12-20","close":18972.9414},{"date":"2024-12-23","close":19082.4395},{"date":"2024-12-24","close":19410.9316},{"date":"2024-12-26","close":18972.9414},{"date":"2024-12-27","close":19112.3008},{"date":"2024-12-30","close":19122.2559},{"date":"2025-01-02","close":19759.332},{"date":"2025-01-03","close":19838.9668},{"date":"2025-01-06","close":19709.5605},{"date":"2025-01-07","close":19610.0176},{"date":"2025-01-08","close":19271.5703},{"date":"2025-01-09","close":19062.5293},{"date":"2025-01-10","close":19490.5664},{"date":"2025-01-13","close":19361.1602},{"date":"2025-01-14","close":19172.0273},{"date":"2025-01-15","close":18982.8945},{"date":"2025-01-16","close":18654.4023},{"date":"2025-01-17","close":18614.5859},{"date":"2025-01-20","close":18913.2148},{"date":"2025-01-21","close":18913.2148},{"date":"2025-01-22","close":18923.1699},{"date":"2025-01-23","close":18534.9512},{"date":"2025-01-24","close":18863.4434},{"date":"2025-01-31","close":18763.9004},{"date":"2025-02-03","close":18266.1836},{"date":"2025-02-04","close":18445.3613},{"date":"2025-02-05","close":18445.3613},{"date":"2025-02-06","close":18714.1289},{"date":"2025-02-07","close":18564.8145},{"date":"2025-02-10","close":18475.2246},{"date":"2025-02-11","close":18355.7734},{"date":"2025-02-12","close":18395.5898},{"date":"2025-02-13","close":17489.7461},{"date":"2025-02-14","close":17579.3359},{"date":"2025-02-17","close":17519.6094},{"date":"2025-02-18","close":17529.5645},{"date":"2025-02-19","close":18734.0371},{"date":"2025-02-20","close":18714.1289},{"date":"2025-02-21","close":18534.9512},{"date":"2025-02-24","close":18325.9102},{"date":"2025-02-25","close":17987.4629},{"date":"2025-02-26","close":18166.6406},{"date":"2025-02-27","close":18047.1895},{"date":"2025-02-28","close":17549.4727},{"date":"2025-03-04","close":17201.0723},{"date":"2025-03-05","close":17658.9707},{"date":"2025-03-06","close":17868.0117},{"date":"2025-03-07","close":17330.4785},{"date":"2025-03-10","close":16932.3047},{"date":"2025-03-11","close":17011.9395},{"date":"2025-03-12","close":17718.6973},{"date":"2025-03-13","close":17629.1074},{"date":"2025-03-14","close":17668.9238},{"date":"2025-03-17","close":17718.6973},{"date":"2025-03-18","close":17619.1523},{"date":"2025-03-19","close":17728.6504},{"date":"2025-03-20","close":17668.9238},{"date":"2025-03-21","close":17649.0156},{"date":"2025-03-24","close":17917.7832},{"date":"2025-03-25","close":17390.2031},{"date":"2025-03-26","close":17360.3398},{"date":"2025-03-27","close":17240.8887},{"date":"2025-03-28","close":16942.2598},{"date":"2025-03-31","close":16583.9043},{"date":"2025-04-01","close":16773.0352},{"date":"2025-04-02","close":16534.1309},{"date":"2025-04-03","close":16255.4111},{"date":"2025-04-04","close":16185.7305},{"date":"2025-04-07","close":15100.709},{"date":"2025-04-08","close":14573.1299},{"date":"2025-04-09","close":13876.3271},{"date":"2025-04-10","close":14911.5771},{"date":"2025-04-11","close":14901.623},{"date":"2025-04-14","close":15259.9785},{"date":"2025-04-15","close":15737.7861},{"date":"2025-04-16","close":15588.4707},{"date":"2025-04-17","close":16842.7148},{"date":"2025-04-18","close":16932.3047},{"date":"2025-04-21","close":16713.3105},{"date":"2025-04-22","close":16135.959},{"date":"2025-04-23","close":16205.6387},{"date":"2025-04-24","close":16215.5938},{"date":"2025-04-25","close":16464.4512},{"date":"2025-04-28","close":16524.1777},{"date":"2025-04-29","close":16424.6348},{"date":"2025-04-30","close":16354.9541},{"date":"2025-05-02","close":16215.5938},{"date":"2025-05-07","close":16056.3242},{"date":"2025-05-08","close":16006.5527},{"date":"2025-05-09","close":16215.5938},{"date":"2025-05-12","close":16424.6348},{"date":"2025-05-13","close":16623.7207},{"date":"2025-05-14","close":16753.127},{"date":"2025-05-15","close":16384.8164},{"date":"2025-05-16","close":15638.2422},{"date":"2025-05-19","close":15688.0146},{"date":"2025-05-20","close":16126.0049},{"date":"2025-05-21","close":16155.8672},{"date":"2025-05-22","close":15588.4707},{"date":"2025-05-23","close":15678.0596},{"date":"2025-05-26","close":15588.4707},{"date":"2025-05-27","close":15399.3389},{"date":"2025-05-28","close":15299.7959},{"date":"2025-05-29","close":15449.1104},{"date":"2025-05-30","close":15269.9326},{"date":"2025-06-02","close":15050.9375},{"date":"2025-06-04","close":15160.4355},{"date":"2025-06-05","close":15040.9834},{"date":"2025-06-09","close":15279.8867},{"date":"2025-06-10","close":15190.2979},{"date":"2025-06-11","close":15339.6133},{"date":"2025-06-12","close":15329.6582},{"date":"2025-06-13","close":14722.4453},{"date":"2025-06-16","close":14712.4902},{"date":"2025-06-17","close":15130.5723},{"date":"2025-06-18","close":15469.0195},{"date":"2025-06-19","close":15827.375},{"date":"2025-06-20","close":15827.375},{"date":"2025-06-23","close":15439.1562},{"date":"2025-06-24","close":15548.6533},{"date":"2025-06-25","close":15429.2021},{"date":"2025-06-26","close":15170.3896},{"date":"2025-06-27","close":15160.4355},{"date":"2025-06-30","close":15827.375},{"date":"2025-07-01","close":15946.8271},{"date":"2025-07-02","close":15936.8721},{"date":"2025-07-03","close":16633.6758},{"date":"2025-07-04","close":16683.4473},{"date":"2025-07-07","close":16852.6699},{"date":"2025-07-08","close":16613.7656},{"date":"2025-07-09","close":16812.8535},{"date":"2025-07-10","close":17121.4375},{"date":"2025-07-11","close":16872.5781},{"date":"2025-07-14","close":17330.4785},{"date":"2025-07-15","close":16753.127},{"date":"2025-07-16","close":16504.2695},{"date":"2025-07-17","close":16524.1777},{"date":"2025-07-18","close":16524.1777},{"date":"2025-07-21","close":16524.1777},{"date":"2025-07-22","close":16394.7715},{"date":"2025-07-23","close":16325.0908},{"date":"2025-07-24","close":16145.9131},{"date":"2025-07-25","close":16016.5068},{"date":"2025-07-28","close":16414.6797},{"date":"2025-07-29","close":16414.6797},{"date":"2025-07-30","close":16802.8984},{"date":"2025-07-31","close":16454.498},{"date":"2025-08-01","close":15857.2373},{"date":"2025-08-04","close":15946.8271},{"date":"2025-08-05","close":15877.1465},{"date":"2025-08-06","close":15897.0547},{"date":"2025-08-07","close":15817.4209},{"date":"2025-08-08","close":15807.4658},{"date":"2025-08-11","close":15907.0098},{"date":"2025-08-12","close":15688.0146},{"date":"2025-08-13","close":15727.832},{"date":"2025-08-14","close":15727.832},{"date":"2025-08-18","close":15488.9277},{"date":"2025-08-19","close":15389.3848},{"date":"2025-08-20","close":15130.5723},{"date":"2025-08-21","close":14921.5312},{"date":"2025-08-22","close":14841.8965},{"date":"2025-08-25","close":15100.709},{"date":"2025-08-26","close":15608.3799},{"date":"2025-08-27","close":15240.0693},{"date":"2025-08-28","close":16195.6846},{"date":"2025-08-29","close":16593.8574},{"date":"2025-09-01","close":16404.7246},{"date":"2025-09-02","close":16613.7656},{"date":"2025-09-03","close":17121.4375},{"date":"2025-09-04","close":16345.0},{"date":"2025-09-05","close":19032.668},{"date":"2025-09-08","close":19261.6172},{"date":"2025-09-09","close":18166.6406},{"date":"2025-09-10","close":18057.1426},{"date":"2025-09-11","close":18116.8691},{"date":"2025-09-12","close":19211.8457},{"date":"2025-09-15","close":18743.9922},{"date":"2025-09-16","close":18913.2148},{"date":"2025-09-17","close":18913.2148},{"date":"2025-09-18","close":19311.3887},{"date":"2025-09-19","close":19290.0},{"date":"2025-09-22","close":18296.0469},{"date":"2025-09-23","close":18365.7266},{"date":"2025-09-24","close":18067.0977},{"date":"2025-09-25","close":17579.3359},{"date":"2025-09-26","close":17280.707},{"date":"2025-09-29","close":17310.5684},{"date":"2025-09-30","close":17360.3398},{"date":"2025-10-01","close":17071.666},{"date":"2025-10-02","close":17091.5742},{"date":"2025-10-10","close":17001.9844},{"date":"2025-10-13","close":17121.4375},{"date":"2025-10-14","close":16822.8066},{"date":"2025-10-15","close":17081.6191},{"date":"2025-10-16","close":16912.3965},{"date":"2025-10-17","close":16912.3965},{"date":"2025-10-20","close":17191.1172},{"date":"2025-10-21","close":17021.8945},{"date":"2025-10-22","close":16952.2129},{"date":"2025-10-23","close":16922.3496},{"date":"2025-10-24","close":17041.8027},{"date":"2025-10-27","close":17051.7559},{"date":"2025-10-28","close":18166.6406},{"date":"2025-10-29","close":18017.3262},{"date":"2025-10-30","close":17768.4688},{"date":"2025-10-31","close":17818.2402},{"date":"2025-11-03","close":17838.1484},{"date":"2025-11-04","close":18704.1738},{"date":"2025-11-05","close":18345.8184},{"date":"2025-11-06","close":18365.7266},{"date":"2025-11-07","close":17668.9238},{"date":"2025-11-10","close":17897.875},{"date":"2025-11-11","close":17917.7832},{"date":"2025-11-12","close":18057.1426},{"date":"2025-11-13","close":18176.5957},{"date":"2025-11-14","close":17907.8281},{"date":"2025-11-17","close":18724.084},{"date":"2025-11-18","close":17957.5996},{"date":"2025-11-19","close":17957.5996},{"date":"2025-11-20","close":17947.6465},{"date":"2025-11-21","close":17619.1523},{"date":"2025-11-24","close":17380.25},{"date":"2025-11-25","close":17390.2031},{"date":"2025-11-26","close":17320.5234},{"date":"2025-11-27","close":16603.8125},{"date":"2025-11-28","close":16872.5781},{"date":"2025-12-01","close":16763.082},{"date":"2025-12-02","close":16354.9541},{"date":"2025-12-03","close":16305.1826},{"date":"2025-12-04","close":16424.6348},{"date":"2025-12-05","close":16544.0859},{"date":"2025-12-08","close":16763.082},{"date":"2025-12-09","close":17081.6191},{"date":"2025-12-10","close":17061.7109},{"date":"2025-12-11","close":17011.9395},{"date":"2025-12-12","close":17041.8027},{"date":"2025-12-15","close":16892.4883},{"date":"2025-12-16","close":16802.8984},{"date":"2025-12-17","close":16703.3555},{"date":"2025-12-18","close":16763.082},{"date":"2025-12-19","close":16593.8574},{"date":"2025-12-22","close":16792.9434},{"date":"2025-12-23","close":16723.2637},{"date":"2025-12-24","close":16563.9941},{"date":"2025-12-26","close":16345.0},{"date":"2025-12-29","close":16360.0},{"date":"2025-12-30","close":16590.0},{"date":"2026-01-02","close":16250.0},{"date":"2026-01-05","close":16340.0},{"date":"2026-01-06","close":16020.0},{"date":"2026-01-07","close":16060.0},{"date":"2026-01-08","close":15800.0},{"date":"2026-01-09","close":15550.0},{"date":"2026-01-12","close":15570.0},{"date":"2026-01-13","close":15580.0},{"date":"2026-01-14","close":15390.0},{"date":"2026-01-15","close":14990.0},{"date":"2026-01-16","close":14830.0},{"date":"2026-01-19","close":14900.0},{"date":"2026-01-20","close":15310.0},{"date":"2026-01-21","close":15230.0},{"date":"2026-01-22","close":15580.0},{"date":"2026-01-23","close":15700.0},{"date":"2026-01-26","close":15830.0},{"date":"2026-01-27","close":15750.0},{"date":"2026-01-28","close":16150.0},{"date":"2026-01-29","close":16250.0},{"date":"2026-01-30","close":15800.0},{"date":"2026-02-02","close":15510.0},{"date":"2026-02-03","close":15800.0},{"date":"2026-02-04","close":16250.0},{"date":"2026-02-05","close":16140.0},{"date":"2026-02-06","close":16130.0},{"date":"2026-02-09","close":16960.0},{"date":"2026-02-10","close":17260.0},{"date":"2026-02-11","close":17050.0},{"date":"2026-02-12","close":18180.0},{"date":"2026-02-13","close":17700.0},{"date":"2026-02-19","close":17560.0},{"date":"2026-02-20","close":17930.0},{"date":"2026-02-23","close":18250.0},{"date":"2026-02-24","close":19510.0},{"date":"2026-02-25","close":18940.0},{"date":"2026-02-26","close":18900.0},{"date":"2026-02-27","close":18480.0},{"date":"2026-03-03","close":18100.0},{"date":"2026-03-04","close":16130.0},{"date":"2026-03-05","close":16960.0},{"date":"2026-03-06","close":17370.0},{"date":"2026-03-09","close":16500.0},{"date":"2026-03-10","close":17790.0},{"date":"2026-03-11","close":17900.0},{"date":"2026-03-12","close":17450.0},{"date":"2026-03-13","close":17750.0},{"date":"2026-03-16","close":17540.0},{"date":"2026-03-17","close":17900.0},{"date":"2026-03-18","close":17990.0},{"date":"2026-03-19","close":17740.0},{"date":"2026-03-20","close":17880.0},{"date":"2026-03-23","close":16950.0},{"date":"2026-03-24","close":17150.0},{"date":"2026-03-25","close":17390.0},{"date":"2026-03-26","close":17060.0},{"date":"2026-03-27","close":17010.0},{"date":"2026-03-30","close":16750.0},{"date":"2026-03-31","close":16400.0},{"date":"2026-04-01","close":16600.0},{"date":"2026-04-02","close":15990.0},{"date":"2026-04-03","close":15860.0},{"date":"2026-04-06","close":15850.0},{"date":"2026-04-07","close":16310.0},{"date":"2026-04-08","close":17000.0},{"date":"2026-04-09","close":17270.0},{"date":"2026-04-10","close":17990.0},{"date":"2026-04-13","close":18580.0},{"date":"2026-04-14","close":19010.0},{"date":"2026-04-15","close":19580.0},{"date":"2026-04-16","close":19690.0},{"date":"2026-04-17","close":19450.0},{"date":"2026-04-20","close":19400.0},{"date":"2026-04-21","close":19520.0},{"date":"2026-04-22","close":19760.0},{"date":"2026-04-23","close":19840.0},{"date":"2026-04-24","close":19740.0},{"date":"2026-04-27","close":19890.0},{"date":"2026-04-28","close":19140.0},{"date":"2026-04-29","close":19950.0},{"date":"2026-04-30","close":19400.0},{"date":"2026-05-04","close":20850.0},{"date":"2026-05-06","close":23600.0},{"date":"2026-05-07","close":22700.0},{"date":"2026-05-08","close":22750.0},{"date":"2026-05-11","close":21150.0},{"date":"2026-05-12","close":21100.0},{"date":"2026-05-13","close":21450.0},{"date":"2026-05-14","close":21850.0},{"date":"2026-05-15","close":21550.0},{"date":"2026-05-18","close":20700.0},{"date":"2026-05-19","close":19590.0},{"date":"2026-05-20","close":19590.0},{"date":"2026-05-21","close":19500.0},{"date":"2026-05-22","close":19900.0},{"date":"2026-05-26","close":21500.0},{"date":"2026-05-27","close":20700.0},{"date":"2026-05-28","close":20350.0},{"date":"2026-05-29","close":20000.0},{"date":"2026-06-01","close":19210.0},{"date":"2026-06-02","close":18740.0},{"date":"2026-06-04","close":17870.0},{"date":"2026-06-05","close":17750.0},{"date":"2026-06-08","close":16870.0},{"date":"2026-06-09","close":17990.0},{"date":"2026-06-10","close":18180.0},{"date":"2026-06-11","close":18170.0},{"date":"2026-06-12","close":19000.0},{"date":"2026-06-15","close":18920.0},{"date":"2026-06-16","close":18570.0},{"date":"2026-06-17","close":18730.0},{"date":"2026-06-18","close":18340.0},{"date":"2026-06-19","close":17990.0},{"date":"2026-06-22","close":17830.0},{"date":"2026-06-23","close":16720.0},{"date":"2026-06-24","close":16430.0},{"date":"2026-06-25","close":15820.0},{"date":"2026-06-26","close":15300.0},{"date":"2026-06-29","close":15980.0},{"date":"2026-06-30","close":16100.0},{"date":"2026-07-01","close":15850.0},{"date":"2026-07-02","close":15350.0},{"date":"2026-07-03","close":15600.0},{"date":"2026-07-06","close":15470.0},{"date":"2026-07-07","close":15570.0},{"date":"2026-07-08","close":14950.0},{"date":"2026-07-09","close":15090.0},{"date":"2026-07-10","close":15090.0},{"date":"2026-07-13","close":14710.0},{"date":"2026-07-14","close":14340.0},{"date":"2026-07-15","close":14840.0},{"date":"2026-07-16","close":14810.0},{"date":"2026-07-20","close":13680.0},{"date":"2026-07-21","close":14340.0},{"date":"2026-07-22","close":14540.0},{"date":"2026-07-23","close":14850.0},{"date":"2026-07-24","close":14360.0},{"date":"2026-07-27","close":14470.0},{"date":"2026-07-28","close":13430.0},{"date":"2026-07-29","close":12630.0},{"date":"2026-07-30","close":12680.0},{"date":"2026-07-31","close":13550.0},{"date":"2026-08-03","close":13610.0},{"date":"2026-08-04","close":14330.0},{"date":"2026-08-05","close":14780.0},{"date":"2026-08-06","close":14900.0},{"date":"2026-08-07","close":14980.0},{"date":"2026-08-10","close":15520.0},{"date":"2026-08-11","close":15420.0},{"date":"2026-08-12","close":15300.0},{"date":"2026-08-13","close":15190.0},{"date":"2026-08-14","close":14770.0},{"date":"2026-08-18","close":13580.0},{"date":"2026-08-19","close":13300.0},{"date":"2026-08-20","close":13400.0},{"date":"2026-08-21","close":12720.0},{"date":"2026-08-24","close":12980.0},{"date":"2026-08-25","close":13210.0},{"date":"2026-08-26","close":13240.0},{"date":"2026-08-27","close":13130.0},{"date":"2026-08-28","close":13300.0},{"date":"2026-08-31","close":13390.0},{"date":"2026-09-01","close":13460.0},{"date":"2026-09-02","close":13090.0},{"date":"2026-09-03","close":12780.0},{"date":"2026-09-04","close":12910.0},{"date":"2026-09-07","close":12890.0},{"date":"2026-09-08","close":12580.0},{"date":"2026-09-09","close":12670.0},{"date":"2026-09-10","close":12830.0},{"date":"2026-09-11","close":12890.0},{"date":"2026-09-14","close":12660.0},{"date":"2026-09-15","close":12610.0},{"date":"2026-09-16","close":12600.0},{"date":"2026-09-17","close":12540.0},{"date":"2026-09-18","close":12480.0},{"date":"2026-09-21","close":12750.0},{"date":"2026-09-22","close":13060.0},{"date":"2026-09-23","close":12890.0},{"date":"2026-09-28","close":12960.0},{"date":"2026-09-29","close":13050.0},{"date":"2026-09-30","close":13400.0},{"date":"2026-10-01","close":15380.0},{"date":"2026-10-02","close":16710.0},{"date":"2026-10-06","close":16780.0},{"date":"2026-10-07","close":17560.0},{"date":"2026-10-08","close":17100.0},{"date":"2026-10-12","close":16720.0},{"date":"2026-10-13","close":16980.0},{"date":"2026-10-14","close":16360.0},{"date":"2026-10-15","close":14820.0},{"date":"2026-10-16","close":14000.0},{"date":"2026-10-19","close":15580.0},{"date":"2026-10-20","close":15370.0},{"date":"2026-10-21","close":15550.0},{"date":"2026-10-22","close":14960.0},{"date":"2026-10-23","close":14340.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-15155.0,"foreign_net":13224.0,"institution_net":1931.0},{"date":"2026-10-21","retail_net":-49410.0,"foreign_net":7833.0,"institution_net":41577.0},{"date":"2026-10-20","retail_net":-40007.0,"foreign_net":41254.0,"institution_net":-1247.0},{"date":"2026-10-19","retail_net":22418.0,"foreign_net":-87052.0,"institution_net":64634.0},{"date":"2026-10-16","retail_net":74497.0,"foreign_net":-74917.0,"institution_net":420.0},{"date":"2026-10-15","retail_net":-51465.0,"foreign_net":29892.0,"institution_net":21573.0},{"date":"2026-10-14","retail_net":22311.0,"foreign_net":-82701.0,"institution_net":60390.0},{"date":"2026-10-13","retail_net":-105634.0,"foreign_net":-20420.0,"institution_net":126054.0},{"date":"2026-10-12","retail_net":-11212.0,"foreign_net":-72684.0,"institution_net":83896.0},{"date":"2026-10-08","retail_net":2695.0,"foreign_net":-33453.0,"institution_net":30758.0},{"date":"2026-10-07","retail_net":-145101.0,"foreign_net":14267.0,"institution_net":130834.0},{"date":"2026-10-06","retail_net":-44137.0,"foreign_net":-31542.0,"institution_net":75679.0},{"date":"2026-10-02","retail_net":-19362.0,"foreign_net":47925.0,"institution_net":-28563.0},{"date":"2026-10-01","retail_net":-42628.0,"foreign_net":218791.0,"institution_net":-176163.0},{"date":"2026-09-30","retail_net":-15635.0,"foreign_net":37798.0,"institution_net":-22163.0},{"date":"2026-09-29","retail_net":-9798.0,"foreign_net":6470.0,"institution_net":3328.0},{"date":"2026-09-28","retail_net":-897.0,"foreign_net":29988.0,"institution_net":-29091.0},{"date":"2026-09-23","retail_net":5676.0,"foreign_net":-35343.0,"institution_net":29667.0},{"date":"2026-09-22","retail_net":-18173.0,"foreign_net":18373.0,"institution_net":-200.0},{"date":"2026-09-21","retail_net":-27910.0,"foreign_net":15953.0,"institution_net":11957.0},{"date":"2026-09-18","retail_net":27228.0,"foreign_net":-54206.0,"institution_net":26978.0},{"date":"2026-09-17","retail_net":18653.0,"foreign_net":-29043.0,"institution_net":10390.0},{"date":"2026-09-16","retail_net":-7229.0,"foreign_net":-7385.0,"institution_net":14614.0},{"date":"2026-09-15","retail_net":3997.0,"foreign_net":-9091.0,"institution_net":5094.0},{"date":"2026-09-14","retail_net":9672.0,"foreign_net":-15914.0,"institution_net":6242.0},{"date":"2026-09-11","retail_net":10586.0,"foreign_net":-21046.0,"institution_net":10460.0},{"date":"2026-09-10","retail_net":-12945.0,"foreign_net":378.0,"institution_net":12567.0},{"date":"2026-09-09","retail_net":25170.0,"foreign_net":-4304.0,"institution_net":-20866.0},{"date":"2026-09-08","retail_net":56690.0,"foreign_net":-70748.0,"institution_net":14058.0},{"date":"2026-09-07","retail_net":14667.0,"foreign_net":-22577.0,"institution_net":7910.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-15155.0,"foreign_net":13224.0,"institution_net":1931.0},"d3":{"retail_net":-104572.0,"foreign_net":62311.0,"institution_net":42261.0},"d7":{"retail_net":-36811.0,"foreign_net":-152467.0,"institution_net":189278.0},"d14":{"retail_net":-402190.0,"foreign_net":-29583.0,"institution_net":431773.0},"d30":{"retail_net":-322438.0,"foreign_net":-190280.0,"institution_net":512718.0}},"analysis":"최근 5일 외국인 순매수 -9.97만, 기관 순매수 10.73만. 30일 누적: 외국인 -19.03만, 기관 51.27만.","foreign_flow":-99658.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":107315.0},"insider_trades":[],"price_analysis":{"current":14560.0,"low_30d":12220.0,"support":12842.0,"high_30d":18440.0,"change_1d":-2.7,"change_7d":-6.5,"change_30d":15.7,"resistance":17818.0,"position_in_range":38.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.18,"per":15.01,"quarter":"2024-Q2"},{"pbr":3.1,"per":22.48,"quarter":"2024-Q3"},{"pbr":2.9,"per":24.26,"quarter":"2024-Q4"},{"pbr":2.52,"per":27.79,"quarter":"2025-Q1"},{"pbr":2.37,"per":32.19,"quarter":"2025-Q2"},{"pbr":2.05,"per":44.65,"quarter":"2025-Q3"},{"pbr":1.94,"per":55.92,"quarter":"2025-Q4"},{"pbr":1.89,"per":47.65,"quarter":"2026-Q1"},{"pbr":1.81,"per":65.85,"quarter":"2026-Q2"},{"pbr":1.19,"per":59.55,"quarter":"현재"}],"timeline":[{"close":20904.0801,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":20207.2773,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":19122.2559,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":16583.9043,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":15827.375,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":17360.3398,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":16590.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":16400.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":16100.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.42,"pbr_5y_low":1.81,"per_5y_avg":37.31,"per_5y_low":15.01,"current_pbr":1.19,"current_per":59.55,"pbr_5y_high":3.18,"per_5y_high":65.85,"pbr_5y_median":2.37,"per_5y_median":32.19,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":88.9,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.5배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"ELECTRONIC COMPONENTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +2.8%"},"momentum":{"grade":"C","reason":"RSI 57"},"valuation":{"grade":"C","reason":"PER 59.55x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"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":0.37,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.92,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":4.5,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.52,"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":18.24,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":3.54,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.63,"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":3.18,"per":15.01,"close":20904.0801,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.1,"per":22.48,"close":20207.2773,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.9,"per":24.26,"close":19122.2559,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.52,"per":27.79,"close":16583.9043,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.37,"per":32.19,"close":15827.375,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.05,"per":44.65,"close":17360.3398,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.94,"per":55.92,"close":16590.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.89,"per":47.65,"close":16400.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.81,"per":65.85,"close":16100.0,"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":"PER","value":"59.5배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 89%"},{"label":"ROE","value":"0.9%"}],"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":112.79,"pbr":null,"per":null,"roa":0.003660548996866527,"roe":0.009206598934315533,"revenue":491846718656.0,"market_cap":null,"net_income":5393351980.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.18238594988927997,"total_assets":1473372432555.0,"total_equity":585813721058.0,"profit_margin":0.010965513798155756,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":21825989789.0,"operating_margin":0.04437559296652582},{"eps":99.18,"pbr":1.98,"per":76.29,"roa":0.003438240218706946,"roe":0.008292432958182609,"revenue":478221944441.0,"market_cap":944800000000.0,"net_income":4742627333.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.17500558982467465,"total_assets":1379376376088.0,"total_equity":571922300357.0,"profit_margin":0.00991720975611799,"dividend_yield":0.38,"fiscal_quarter":"Q1","operating_income":21657132715.0,"operating_margin":0.04528678151797344},{"eps":-102.21,"pbr":null,"per":null,"roa":-0.0038285720159342506,"roe":-0.008684267741926172,"revenue":427673636731.0,"market_cap":null,"net_income":-4887252171.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.16256762256713683,"total_assets":1276520893602.0,"total_equity":562770784623.0,"profit_margin":-0.011427527327512135,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":8056812637.0,"operating_margin":0.018838693679095325},{"eps":134.72,"pbr":null,"per":null,"roa":0.005056828102082552,"roe":0.011551542231355886,"revenue":472601627051.0,"market_cap":null,"net_income":6441865974.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.15667032407615858,"total_assets":1273894592412.0,"total_equity":557662850984.0,"profit_margin":0.013630647050871953,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":14753349319.0,"operating_margin":0.031217305389022534},{"eps":212.47,"pbr":null,"per":null,"roa":0.00829782917908404,"roe":0.02309846498578982,"revenue":402576796316.0,"market_cap":null,"net_income":10159304123.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.16490871199116217,"total_assets":1224332762671.0,"total_equity":439825942081.0,"profit_margin":0.0252356922106994,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12218680953.0,"operating_margin":0.03035118035816706},{"eps":51.71,"pbr":null,"per":null,"roa":0.0022628344773135216,"roe":0.005699786165225204,"revenue":397394365231.0,"market_cap":null,"net_income":2472794433.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.16783149324533306,"total_assets":1092786263331.0,"total_equity":433839860184.0,"profit_margin":0.006222520119435005,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":11471344068.0,"operating_margin":0.02886639839830608},{"eps":-10.08,"pbr":null,"per":null,"roa":-0.00049063227013725,"roe":-0.001110063378535794,"revenue":343456844130.0,"market_cap":null,"net_income":-482159451.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1767435061012304,"total_assets":982730815617.0,"total_equity":434353083187.0,"profit_margin":-0.0014038428968313132,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1258979230.0,"operating_margin":0.0036656111284929602},{"eps":237.62,"pbr":null,"per":null,"roa":0.011951450304982502,"roe":0.02643890759930309,"revenue":472208845137.0,"market_cap":null,"net_income":11361956779.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.15165701987056804,"total_assets":950675984007.0,"total_equity":429743806030.0,"profit_margin":0.024061295962602314,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":26972558723.0,"operating_margin":0.05711997774030379},{"eps":317.5,"pbr":null,"per":null,"roa":0.015224503089893541,"roe":0.03500467026651728,"revenue":393932007688.0,"market_cap":null,"net_income":15181752011.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.15976750619068117,"total_assets":997191955715.0,"total_equity":433706471034.0,"profit_margin":0.038539016161957,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":20565530691.0,"operating_margin":0.05220578752079523},{"eps":243.14,"pbr":null,"per":null,"roa":0.011870269803317901,"roe":0.027481177889194467,"revenue":384844557824.0,"market_cap":null,"net_income":11626235712.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1656931710183154,"total_assets":979441571644.0,"total_equity":423061768272.0,"profit_margin":0.03021021208598459,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":20290326330.0,"operating_margin":0.05272343318228583},{"eps":100.62,"pbr":null,"per":null,"roa":0.005125964429802284,"roe":0.012030683058773042,"revenue":318911407198.0,"market_cap":null,"net_income":4811458598.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.19365001448711835,"total_assets":938644554384.0,"total_equity":399932287676.0,"profit_margin":0.015087132317636878,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":14873756154.0,"operating_margin":0.04663914748200101},{"eps":731.03,"pbr":null,"per":null,"roa":0.034440091108206713,"roe":0.08663486998995902,"revenue":529102519220.0,"market_cap":null,"net_income":34954881847.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.17336273774168176,"total_assets":1014947426741.0,"total_equity":403473588072.0,"profit_margin":0.06606447820080368,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":45270762705.0,"operating_margin":0.08556141968807464}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1392.29,"per":15.01,"date":"2024-06","close":20904.08,"source":"reported"},{"eps":1392.29,"per":12.92,"date":"2024-07","close":17987.46,"source":"reported"},{"eps":1392.29,"per":13.53,"date":"2024-08","close":18833.58,"source":"reported"},{"eps":898.88,"per":22.48,"date":"2024-09","close":20207.28,"source":"reported"},{"eps":898.88,"per":21.23,"date":"2024-10","close":19082.44,"source":"reported"},{"eps":898.88,"per":22.48,"date":"2024-11","close":20207.28,"source":"reported"},{"eps":788.18,"per":24.26,"date":"2024-12","close":19122.26,"source":"reported"},{"eps":788.18,"per":23.81,"date":"2025-01","close":18763.9,"source":"reported"},{"eps":788.18,"per":22.27,"date":"2025-02","close":17549.47,"source":"reported"},{"eps":596.75,"per":27.79,"date":"2025-03","close":16583.9,"source":"reported"},{"eps":596.75,"per":27.41,"date":"2025-04","close":16354.95,"source":"reported"},{"eps":596.75,"per":25.59,"date":"2025-05","close":15269.93,"source":"reported"},{"eps":491.72,"per":32.19,"date":"2025-06","close":15827.38,"source":"reported"},{"eps":491.72,"per":33.46,"date":"2025-07","close":16454.5,"source":"reported"},{"eps":491.72,"per":33.75,"date":"2025-08","close":16593.86,"source":"reported"},{"eps":388.82,"per":44.65,"date":"2025-09","close":17360.34,"source":"reported"},{"eps":388.82,"per":45.83,"date":"2025-10","close":17818.24,"source":"reported"},{"eps":388.82,"per":43.39,"date":"2025-11","close":16872.58,"source":"reported"},{"eps":296.69,"per":55.92,"date":"2025-12","close":16590.0,"source":"reported"},{"eps":296.69,"per":53.25,"date":"2026-01","close":15800.0,"source":"reported"},{"eps":296.69,"per":62.29,"date":"2026-02","close":18480.0,"source":"reported"},{"eps":344.16,"per":47.65,"date":"2026-03","close":16400.0,"source":"reported"},{"eps":344.16,"per":56.37,"date":"2026-04","close":19400.0,"source":"reported"},{"eps":344.16,"per":58.11,"date":"2026-05","close":20000.0,"source":"reported"},{"eps":244.48,"per":65.85,"date":"2026-06","close":16100.0,"source":"reported"},{"eps":244.48,"per":55.42,"date":"2026-07","close":13550.0,"source":"reported"},{"eps":244.48,"per":54.77,"date":"2026-08","close":13390.0,"source":"reported"},{"eps":244.48,"per":54.81,"date":"2026-09","close":13400.0,"source":"reported"},{"eps":244.48,"per":58.66,"date":"2026-10","close":14340.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":38.45,"std":16.38,"count":29,"current":58.66,"lower_1sd":22.08,"upper_1sd":54.83},"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":"솔루엠","phase":"above-fold","symbol_resolved":true}