{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:54:18.452378+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":44.7,"direction":"higher_better","percentile":80},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":10.0,"direction":"higher_better","percentile":62}],"summary":"매출 +44.7%","percentile":71},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":32.2,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-35.5,"direction":"higher_better","percentile":19}],"summary":"RSI 32","percentile":40},"valuation":{"grade":"C","metrics":[],"summary":"PER 10.58x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":9.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-19.12,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":31.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 9.8%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.5,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.65,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1.9,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.1,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.5x, 순차입금비율 0.6x","percentile":20}},"signals":[],"summary":"소룩스(290690)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1470.27억. 현재가 2,770원, 전일 대비 +0.0%, 30일 -35.5%. PER 10.6배 / ROE 9.8%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 10.25만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 45% 성장"],"portfolio":null,"technical":{"macd":-286.6255016719747,"grade":"D","trend":"하락","atr_14":261.07142857142856,"rsi_14":32.173913043478265,"sma_20":3182.75,"sma_60":3792.1666666666665,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 32.2로 약세 구간입니다. MACD(-286.63)가 시그널선(-287.41)을 상회합니다(골든크로스). 현재가가 SMA20(3183)과 SMA60(3792) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2347~4018 (현재 위치 25%).","bb_lower":2347.3191231466244,"bb_upper":4018.1808768533756,"macd_signal":-287.41085335158397},"change_pct":0.72,"chart_data":[{"date":"2024-10-23","open":9570,"high":9700,"low":9290,"close":9340,"volume":157211,"rsi_14":56.34,"sma_20":9047.5,"sma_60":9711.83,"sma_120":10271.33},{"date":"2024-10-24","open":9340,"high":9420,"low":8900,"close":8960,"volume":218422,"rsi_14":56.47,"sma_20":9082.0,"sma_60":9655.33,"sma_120":10229.92},{"date":"2024-10-25","open":9090,"high":9180,"low":8860,"close":9090,"volume":145586,"rsi_14":58.7,"sma_20":9132.0,"sma_60":9603.5,"sma_120":10189.58},{"date":"2024-10-28","open":9180,"high":9180,"low":8680,"close":8740,"volume":266456,"rsi_14":55.48,"sma_20":9179.5,"sma_60":9559.17,"sma_120":10146.33},{"date":"2024-10-29","open":8720,"high":8970,"low":8480,"close":8800,"volume":358276,"rsi_14":44.54,"sma_20":9176.5,"sma_60":9528.33,"sma_120":10103.58},{"date":"2024-10-30","open":8780,"high":8780,"low":8280,"close":8540,"volume":527182,"rsi_14":45.15,"sma_20":9160.0,"sma_60":9482.17,"sma_120":10058.67},{"date":"2024-10-31","open":8540,"high":9050,"low":8250,"close":8860,"volume":315868,"rsi_14":38.51,"sma_20":9163.0,"sma_60":9445.0,"sma_120":10013.5},{"date":"2024-11-01","open":8680,"high":8780,"low":8350,"close":8480,"volume":174744,"rsi_14":31.79,"sma_20":9166.5,"sma_60":9405.83,"sma_120":9973.83},{"date":"2024-11-04","open":8480,"high":8590,"low":8170,"close":8470,"volume":174951,"rsi_14":23.79,"sma_20":9173.0,"sma_60":9369.5,"sma_120":9930.58},{"date":"2024-11-05","open":8390,"high":8630,"low":8340,"close":8520,"volume":131272,"rsi_14":25.0,"sma_20":9187.0,"sma_60":9343.0,"sma_120":9890.67},{"date":"2024-11-06","open":8520,"high":9000,"low":8420,"close":8630,"volume":211581,"rsi_14":34.35,"sma_20":9158.5,"sma_60":9329.0,"sma_120":9853.58},{"date":"2024-11-07","open":8410,"high":9100,"low":8390,"close":8810,"volume":213687,"rsi_14":33.33,"sma_20":9154.5,"sma_60":9306.33,"sma_120":9818.08},{"date":"2024-11-08","open":8830,"high":9380,"low":8650,"close":9350,"volume":344165,"rsi_14":44.69,"sma_20":9142.0,"sma_60":9287.17,"sma_120":9787.25},{"date":"2024-11-11","open":9380,"high":9440,"low":8840,"close":8930,"volume":262702,"rsi_14":41.37,"sma_20":9101.5,"sma_60":9237.83,"sma_120":9746.25},{"date":"2024-11-12","open":8930,"high":8930,"low":8450,"close":8640,"volume":264419,"rsi_14":39.94,"sma_20":9028.5,"sma_60":9193.67,"sma_120":9705.42},{"date":"2024-11-13","open":8600,"high":8620,"low":8320,"close":8350,"volume":177190,"rsi_14":41.0,"sma_20":8941.0,"sma_60":9144.67,"sma_120":9666.0},{"date":"2024-11-14","open":8340,"high":8580,"low":8260,"close":8360,"volume":193025,"rsi_14":38.84,"sma_20":8886.5,"sma_60":9095.83,"sma_120":9632.08},{"date":"2024-11-15","open":8230,"high":8330,"low":7950,"close":8130,"volume":332447,"rsi_14":40.32,"sma_20":8809.5,"sma_60":9043.17,"sma_120":9622.67},{"date":"2024-11-18","open":8130,"high":8220,"low":7910,"close":8190,"volume":514054,"rsi_14":40.32,"sma_20":8735.0,"sma_60":8978.33,"sma_120":9605.08},{"date":"2024-11-19","open":8200,"high":8390,"low":8140,"close":8260,"volume":99083,"rsi_14":45.27,"sma_20":8672.5,"sma_60":8928.83,"sma_120":9589.25},{"date":"2024-11-20","open":8260,"high":8540,"low":8220,"close":8240,"volume":113548,"rsi_14":38.35,"sma_20":8617.5,"sma_60":8890.33,"sma_120":9571.25},{"date":"2024-11-21","open":8220,"high":8890,"low":8040,"close":8730,"volume":346644,"rsi_14":54.51,"sma_20":8606.0,"sma_60":8859.67,"sma_120":9553.83},{"date":"2024-11-22","open":8800,"high":8880,"low":8610,"close":8640,"volume":146771,"rsi_14":52.98,"sma_20":8583.5,"sma_60":8826.33,"sma_120":9533.08},{"date":"2024-11-25","open":9150,"high":9150,"low":8510,"close":8660,"volume":153019,"rsi_14":52.48,"sma_20":8579.5,"sma_60":8799.0,"sma_120":9516.08},{"date":"2024-11-26","open":8670,"high":8750,"low":8380,"close":8400,"volume":211101,"rsi_14":46.13,"sma_20":8559.5,"sma_60":8771.33,"sma_120":9500.42},{"date":"2024-11-27","open":8460,"high":8940,"low":8250,"close":8630,"volume":209052,"rsi_14":47.02,"sma_20":8564.0,"sma_60":8748.5,"sma_120":9486.83},{"date":"2024-11-28","open":8640,"high":8900,"low":8620,"close":8650,"volume":165093,"rsi_14":36.0,"sma_20":8553.5,"sma_60":8741.0,"sma_120":9474.75},{"date":"2024-11-29","open":8680,"high":8780,"low":8470,"close":8500,"volume":96922,"rsi_14":40.36,"sma_20":8554.5,"sma_60":8731.67,"sma_120":9461.75},{"date":"2024-12-02","open":8500,"high":8810,"low":8500,"close":8680,"volume":187748,"rsi_14":50.94,"sma_20":8565.0,"sma_60":8729.0,"sma_120":9450.75},{"date":"2024-12-03","open":8680,"high":10400,"low":8660,"close":9340,"volume":1844778,"rsi_14":69.88,"sma_20":8606.0,"sma_60":8730.17,"sma_120":9451.5},{"date":"2024-12-04","open":8440,"high":8690,"low":8070,"close":8210,"volume":1220045,"rsi_14":47.92,"sma_20":8585.0,"sma_60":8721.83,"sma_120":9448.5},{"date":"2024-12-05","open":8170,"high":8550,"low":8050,"close":8490,"volume":266590,"rsi_14":54.92,"sma_20":8569.0,"sma_60":8726.83,"sma_120":9446.75},{"date":"2024-12-06","open":8540,"high":8570,"low":8110,"close":8190,"volume":274330,"rsi_14":50.0,"sma_20":8511.0,"sma_60":8727.67,"sma_120":9443.33},{"date":"2024-12-09","open":8000,"high":8190,"low":7510,"close":7660,"volume":424207,"rsi_14":43.12,"sma_20":8447.5,"sma_60":8711.83,"sma_120":9436.42},{"date":"2024-12-10","open":7650,"high":8070,"low":7650,"close":8000,"volume":170584,"rsi_14":47.44,"sma_20":8415.5,"sma_60":8704.33,"sma_120":9434.17},{"date":"2024-12-11","open":8090,"high":8230,"low":8020,"close":8080,"volume":132620,"rsi_14":42.39,"sma_20":8402.0,"sma_60":8698.0,"sma_120":9428.33},{"date":"2024-12-12","open":8180,"high":8390,"low":8060,"close":8300,"volume":176639,"rsi_14":46.14,"sma_20":8399.0,"sma_60":8698.67,"sma_120":9425.75},{"date":"2024-12-13","open":8310,"high":8690,"low":8220,"close":8420,"volume":201603,"rsi_14":47.33,"sma_20":8413.5,"sma_60":8700.67,"sma_120":9424.83},{"date":"2024-12-16","open":8530,"high":8680,"low":8360,"close":8650,"volume":146348,"rsi_14":52.8,"sma_20":8436.5,"sma_60":8706.17,"sma_120":9425.67},{"date":"2024-12-17","open":8550,"high":8660,"low":8470,"close":8630,"volume":108520,"rsi_14":50.0,"sma_20":8455.0,"sma_60":8709.67,"sma_120":9428.0},{"date":"2024-12-18","open":8630,"high":9130,"low":8580,"close":9030,"volume":294072,"rsi_14":54.09,"sma_20":8494.5,"sma_60":8719.83,"sma_120":9427.5},{"date":"2024-12-19","open":9210,"high":9590,"low":8800,"close":9060,"volume":382911,"rsi_14":56.19,"sma_20":8511.0,"sma_60":8733.0,"sma_120":9426.17},{"date":"2024-12-20","open":9060,"high":9880,"low":9010,"close":9610,"volume":676504,"rsi_14":59.51,"sma_20":8559.5,"sma_60":8758.33,"sma_120":9430.0},{"date":"2024-12-23","open":9620,"high":9820,"low":9480,"close":9630,"volume":196505,"rsi_14":53.41,"sma_20":8608.0,"sma_60":8789.0,"sma_120":9433.08},{"date":"2024-12-24","open":9680,"high":10000,"low":9620,"close":9700,"volume":313882,"rsi_14":73.35,"sma_20":8673.0,"sma_60":8803.0,"sma_120":9425.92},{"date":"2024-12-26","open":9700,"high":9900,"low":9300,"close":9500,"volume":277319,"rsi_14":66.24,"sma_20":8716.5,"sma_60":8813.5,"sma_120":9421.92},{"date":"2024-12-27","open":9500,"high":9830,"low":9350,"close":9600,"volume":232955,"rsi_14":74.23,"sma_20":8764.0,"sma_60":8826.83,"sma_120":9427.25},{"date":"2024-12-30","open":9600,"high":10040,"low":7110,"close":8350,"volume":1429419,"rsi_14":59.5,"sma_20":8756.5,"sma_60":8825.83,"sma_120":9421.42},{"date":"2025-01-02","open":8010,"high":8800,"low":7910,"close":8320,"volume":362095,"rsi_14":54.82,"sma_20":8738.5,"sma_60":8825.5,"sma_120":9415.42},{"date":"2025-01-03","open":8340,"high":8470,"low":8020,"close":8160,"volume":289376,"rsi_14":51.18,"sma_20":8679.5,"sma_60":8824.17,"sma_120":9403.83},{"date":"2025-01-06","open":8170,"high":8530,"low":8170,"close":8450,"volume":238051,"rsi_14":52.16,"sma_20":8691.5,"sma_60":8811.67,"sma_120":9390.0},{"date":"2025-01-07","open":8400,"high":8650,"low":8260,"close":8270,"volume":238679,"rsi_14":47.88,"sma_20":8680.5,"sma_60":8801.33,"sma_120":9375.25},{"date":"2025-01-08","open":8360,"high":8430,"low":8200,"close":8310,"volume":197695,"rsi_14":44.91,"sma_20":8686.5,"sma_60":8779.83,"sma_120":9361.17},{"date":"2025-01-09","open":8300,"high":8300,"low":7970,"close":8000,"volume":508011,"rsi_14":41.32,"sma_20":8703.5,"sma_60":8750.83,"sma_120":9344.5},{"date":"2025-01-10","open":8090,"high":8090,"low":7890,"close":7910,"volume":399659,"rsi_14":33.13,"sma_20":8699.0,"sma_60":8714.33,"sma_120":9325.42},{"date":"2025-01-13","open":7900,"high":7910,"low":7260,"close":7280,"volume":704775,"rsi_14":27.3,"sma_20":8659.0,"sma_60":8667.33,"sma_120":9292.83},{"date":"2025-01-14","open":7300,"high":7560,"low":7110,"close":7180,"volume":464065,"rsi_14":14.99,"sma_20":8603.0,"sma_60":8629.5,"sma_120":9254.5},{"date":"2025-01-15","open":7160,"high":7250,"low":6750,"close":7050,"volume":959522,"rsi_14":13.97,"sma_20":8534.5,"sma_60":8585.83,"sma_120":9213.75},{"date":"2025-01-16","open":7160,"high":7620,"low":6990,"close":7530,"volume":759835,"rsi_14":22.81,"sma_20":8478.5,"sma_60":8550.0,"sma_120":9177.75},{"date":"2025-01-17","open":7540,"high":8120,"low":7300,"close":8100,"volume":732990,"rsi_14":33.94,"sma_20":8452.0,"sma_60":8526.5,"sma_120":9144.08},{"date":"2025-01-20","open":8100,"high":8240,"low":7300,"close":7520,"volume":780401,"rsi_14":28.51,"sma_20":8376.5,"sma_60":8496.17,"sma_120":9104.0},{"date":"2025-01-21","open":7500,"high":7560,"low":7110,"close":7290,"volume":451687,"rsi_14":36.13,"sma_20":8288.0,"sma_60":8468.33,"sma_120":9061.83},{"date":"2025-01-22","open":7290,"high":7330,"low":6980,"close":7040,"volume":399087,"rsi_14":34.16,"sma_20":8159.5,"sma_60":8434.17,"sma_120":9018.83},{"date":"2025-01-23","open":7000,"high":7050,"low":6860,"close":6900,"volume":335527,"rsi_14":34.33,"sma_20":8023.0,"sma_60":8403.5,"sma_120":8981.33},{"date":"2025-01-24","open":7010,"high":7040,"low":6800,"close":6950,"volume":416913,"rsi_14":30.16,"sma_20":7885.5,"sma_60":8372.67,"sma_120":8950.5},{"date":"2025-01-31","open":7010,"high":7140,"low":6900,"close":6960,"volume":225156,"rsi_14":31.86,"sma_20":7758.5,"sma_60":8346.33,"sma_120":8914.25},{"date":"2025-02-03","open":6900,"high":6960,"low":6650,"close":6670,"volume":343952,"rsi_14":28.76,"sma_20":7612.0,"sma_60":8309.83,"sma_120":8877.42},{"date":"2025-02-04","open":6760,"high":6990,"low":6750,"close":6810,"volume":272082,"rsi_14":33.88,"sma_20":7535.0,"sma_60":8282.0,"sma_120":8843.92},{"date":"2025-02-05","open":6930,"high":6940,"low":6720,"close":6770,"volume":200109,"rsi_14":34.34,"sma_20":7457.5,"sma_60":8253.67,"sma_120":8811.58},{"date":"2025-02-06","open":6850,"high":6940,"low":6670,"close":6800,"volume":269433,"rsi_14":42.11,"sma_20":7389.5,"sma_60":8225.0,"sma_120":8784.0},{"date":"2025-02-07","open":6800,"high":6950,"low":6730,"close":6800,"volume":185126,"rsi_14":43.54,"sma_20":7307.0,"sma_60":8194.5,"sma_120":8761.75},{"date":"2025-02-10","open":6900,"high":7420,"low":6710,"close":7100,"volume":545910,"rsi_14":50.8,"sma_20":7248.5,"sma_60":8166.0,"sma_120":8736.17},{"date":"2025-02-11","open":6970,"high":7200,"low":6970,"close":7160,"volume":185250,"rsi_14":43.12,"sma_20":7191.0,"sma_60":8129.5,"sma_120":8708.33},{"date":"2025-02-12","open":7160,"high":7260,"low":6950,"close":7050,"volume":293322,"rsi_14":26.46,"sma_20":7143.5,"sma_60":8098.17,"sma_120":8668.0},{"date":"2025-02-13","open":6750,"high":7000,"low":6750,"close":6850,"volume":366789,"rsi_14":31.89,"sma_20":7090.5,"sma_60":8068.33,"sma_120":8631.0},{"date":"2025-02-14","open":6850,"high":6940,"low":4800,"close":4800,"volume":1844675,"rsi_14":16.08,"sma_20":6966.5,"sma_60":8009.17,"sma_120":8576.92},{"date":"2025-02-17","open":3360,"high":3360,"low":3360,"close":3360,"volume":1123902,"rsi_14":12.14,"sma_20":6775.5,"sma_60":7925.83,"sma_120":8510.83},{"date":"2025-02-18","open":2405,"high":3475,"low":2405,"close":3175,"volume":44833982,"rsi_14":12.03,"sma_20":6581.75,"sma_60":7843.25,"sma_120":8443.21},{"date":"2025-02-19","open":3235,"high":3325,"low":2950,"close":2960,"volume":8952121,"rsi_14":10.65,"sma_20":6353.25,"sma_60":7756.08,"sma_120":8367.21},{"date":"2025-02-20","open":2920,"high":2960,"low":2500,"close":2780,"volume":7427900,"rsi_14":10.11,"sma_20":6087.25,"sma_60":7664.75,"sma_120":8296.79},{"date":"2025-02-21","open":2855,"high":2950,"low":2740,"close":2830,"volume":3818338,"rsi_14":11.6,"sma_20":5852.75,"sma_60":7574.58,"sma_120":8232.46},{"date":"2025-02-24","open":2900,"high":3250,"low":2880,"close":2980,"volume":8255781,"rsi_14":11.78,"sma_20":5637.25,"sma_60":7478.75,"sma_120":8169.21},{"date":"2025-02-25","open":2900,"high":2930,"low":2755,"close":2780,"volume":2712928,"rsi_14":11.41,"sma_20":5424.25,"sma_60":7381.08,"sma_120":8103.71},{"date":"2025-02-26","open":2780,"high":2785,"low":2615,"close":2660,"volume":2087509,"rsi_14":10.65,"sma_20":5212.25,"sma_60":7281.08,"sma_120":8040.04},{"date":"2025-02-27","open":2660,"high":2695,"low":2415,"close":2455,"volume":2523570,"rsi_14":10.25,"sma_20":4987.5,"sma_60":7182.0,"sma_120":7976.67},{"date":"2025-02-28","open":2795,"high":3190,"low":2695,"close":3190,"volume":19445916,"rsi_14":16.86,"sma_20":4799.0,"sma_60":7091.33,"sma_120":7919.92},{"date":"2025-03-04","open":3445,"high":3645,"low":2855,"close":3060,"volume":20735053,"rsi_14":15.66,"sma_20":4618.5,"sma_60":6998.17,"sma_120":7869.58},{"date":"2025-03-05","open":2995,"high":3150,"low":2940,"close":2950,"volume":4377887,"rsi_14":15.66,"sma_20":4425.5,"sma_60":6905.67,"sma_120":7818.67},{"date":"2025-03-06","open":2990,"high":2990,"low":2745,"close":2830,"volume":2618419,"rsi_14":15.87,"sma_20":4228.5,"sma_60":6808.17,"sma_120":7768.58},{"date":"2025-03-07","open":2570,"high":3230,"low":2550,"close":3090,"volume":8464302,"rsi_14":29.15,"sma_20":4043.0,"sma_60":6704.0,"sma_120":7717.08},{"date":"2025-03-10","open":3055,"high":3100,"low":2925,"close":3040,"volume":2019897,"rsi_14":44.1,"sma_20":3855.0,"sma_60":6617.83,"sma_120":7669.83},{"date":"2025-03-11","open":2920,"high":3270,"low":2870,"close":3210,"volume":2311522,"rsi_14":50.65,"sma_20":3660.5,"sma_60":6529.83,"sma_120":7628.33},{"date":"2025-03-12","open":3170,"high":3200,"low":3020,"close":3045,"volume":2978586,"rsi_14":51.61,"sma_20":3454.75,"sma_60":6444.08,"sma_120":7585.88},{"date":"2025-03-13","open":3000,"high":3880,"low":3000,"close":3470,"volume":17905192,"rsi_14":61.94,"sma_20":3275.75,"sma_60":6374.25,"sma_120":7543.04},{"date":"2025-03-14","open":3620,"high":4455,"low":3575,"close":4250,"volume":17839063,"rsi_14":69.61,"sma_20":3145.75,"sma_60":6311.75,"sma_120":7508.04},{"date":"2025-03-17","open":4460,"high":4530,"low":4165,"close":4200,"volume":5430283,"rsi_14":67.33,"sma_20":3115.75,"sma_60":6247.08,"sma_120":7472.54},{"date":"2025-03-18","open":4210,"high":5150,"low":4200,"close":4910,"volume":16340973,"rsi_14":76.43,"sma_20":3193.25,"sma_60":6190.58,"sma_120":7444.62},{"date":"2025-03-19","open":4910,"high":5020,"low":4530,"close":4580,"volume":4449232,"rsi_14":72.64,"sma_20":3263.5,"sma_60":6126.58,"sma_120":7413.62},{"date":"2025-03-20","open":4850,"high":5280,"low":4565,"close":4640,"volume":6278588,"rsi_14":76.68,"sma_20":3347.5,"sma_60":6059.75,"sma_120":7382.96},{"date":"2025-03-21","open":4570,"high":4615,"low":4155,"close":4525,"volume":3532468,"rsi_14":69.21,"sma_20":3434.75,"sma_60":5991.33,"sma_120":7350.5},{"date":"2025-03-24","open":4400,"high":4600,"low":4145,"close":4400,"volume":3121806,"rsi_14":69.31,"sma_20":3513.25,"sma_60":5914.17,"sma_120":7317.0},{"date":"2025-03-25","open":4375,"high":4500,"low":4200,"close":4240,"volume":2095831,"rsi_14":68.32,"sma_20":3576.25,"sma_60":5833.83,"sma_120":7283.42},{"date":"2025-03-26","open":4240,"high":4850,"low":4240,"close":4360,"volume":6324269,"rsi_14":71.73,"sma_20":3655.25,"sma_60":5746.33,"sma_120":7252.33},{"date":"2025-03-27","open":4320,"high":4390,"low":4140,"close":4220,"volume":1441294,"rsi_14":66.62,"sma_20":3733.25,"sma_60":5656.17,"sma_120":7222.58},{"date":"2025-03-28","open":4220,"high":4300,"low":3950,"close":4195,"volume":1901122,"rsi_14":67.11,"sma_20":3820.25,"sma_60":5564.42,"sma_120":7183.71},{"date":"2025-03-31","open":4800,"high":4860,"low":4135,"close":4500,"volume":2826080,"rsi_14":68.38,"sma_20":3885.75,"sma_60":5481.08,"sma_120":7147.29},{"date":"2025-04-01","open":4415,"high":4445,"low":4150,"close":4185,"volume":1106117,"rsi_14":65.57,"sma_20":3942.0,"sma_60":5390.83,"sma_120":7108.83},{"date":"2025-04-02","open":4295,"high":4335,"low":3950,"close":3990,"volume":979006,"rsi_14":57.58,"sma_20":3994.0,"sma_60":5318.17,"sma_120":7072.0},{"date":"2025-04-03","open":3850,"high":3850,"low":3665,"close":3715,"volume":983506,"rsi_14":40.85,"sma_20":4038.25,"sma_60":5241.42,"sma_120":7033.46},{"date":"2025-04-04","open":3630,"high":3885,"low":3500,"close":3690,"volume":1052290,"rsi_14":41.21,"sma_20":4068.25,"sma_60":5166.92,"sma_120":6995.54},{"date":"2025-04-07","open":3510,"high":3535,"low":3300,"close":3375,"volume":744428,"rsi_14":19.36,"sma_20":4085.0,"sma_60":5082.33,"sma_120":6947.0},{"date":"2025-04-08","open":3445,"high":3470,"low":3245,"close":3245,"volume":629094,"rsi_14":21.04,"sma_20":4086.75,"sma_60":4998.58,"sma_120":6899.96},{"date":"2025-04-09","open":3100,"high":3200,"low":3050,"close":3150,"volume":606680,"rsi_14":18.16,"sma_20":4092.0,"sma_60":4912.58,"sma_120":6846.21},{"date":"2025-04-10","open":3230,"high":3300,"low":3125,"close":3290,"volume":666139,"rsi_14":23.89,"sma_20":4083.0,"sma_60":4834.08,"sma_120":6792.46},{"date":"2025-04-11","open":3180,"high":3295,"low":3150,"close":3245,"volume":438528,"rsi_14":24.73,"sma_20":4032.75,"sma_60":4756.33,"sma_120":6735.33},{"date":"2025-04-14","open":3290,"high":3320,"low":3205,"close":3300,"volume":331826,"rsi_14":28.44,"sma_20":3987.75,"sma_60":4690.0,"sma_120":6678.67},{"date":"2025-04-15","open":3335,"high":3335,"low":3185,"close":3305,"volume":332958,"rsi_14":24.46,"sma_20":3907.5,"sma_60":4625.42,"sma_120":6627.46},{"date":"2025-04-16","open":3340,"high":3340,"low":3210,"close":3225,"volume":200051,"rsi_14":25.19,"sma_20":3839.75,"sma_60":4561.67,"sma_120":6573.75},{"date":"2025-04-17","open":3205,"high":3765,"low":3170,"close":3440,"volume":1988275,"rsi_14":32.8,"sma_20":3779.75,"sma_60":4493.5,"sma_120":6521.75},{"date":"2025-04-18","open":3520,"high":3570,"low":3390,"close":3570,"volume":466568,"rsi_14":26.98,"sma_20":3732.0,"sma_60":4418.0,"sma_120":6472.25},{"date":"2025-04-21","open":3635,"high":4210,"low":3610,"close":3940,"volume":2168541,"rsi_14":44.1,"sma_20":3709.0,"sma_60":4358.33,"sma_120":6427.25},{"date":"2025-04-22","open":4100,"high":4150,"low":3750,"close":3805,"volume":713086,"rsi_14":45.41,"sma_20":3687.25,"sma_60":4300.25,"sma_120":6384.29},{"date":"2025-04-23","open":4050,"high":4055,"low":3810,"close":3975,"volume":436225,"rsi_14":56.81,"sma_20":3668.0,"sma_60":4249.17,"sma_120":6341.67},{"date":"2025-04-24","open":3970,"high":3990,"low":3860,"close":3910,"volume":220407,"rsi_14":55.64,"sma_20":3652.5,"sma_60":4199.33,"sma_120":6301.42},{"date":"2025-04-25","open":3915,"high":4215,"low":3870,"close":4070,"volume":649513,"rsi_14":69.36,"sma_20":3646.25,"sma_60":4151.33,"sma_120":6262.0},{"date":"2025-04-28","open":4105,"high":4150,"low":3820,"close":3845,"volume":509330,"rsi_14":65.87,"sma_20":3613.5,"sma_60":4099.42,"sma_120":6222.88},{"date":"2025-04-29","open":3810,"high":3920,"low":3700,"close":3875,"volume":220382,"rsi_14":69.86,"sma_20":3598.0,"sma_60":4052.83,"sma_120":6181.33},{"date":"2025-04-30","open":4075,"high":4150,"low":3870,"close":3895,"volume":297986,"rsi_14":67.74,"sma_20":3593.25,"sma_60":4004.25,"sma_120":6143.12},{"date":"2025-05-02","open":3925,"high":3945,"low":3805,"close":3865,"volume":217771,"rsi_14":68.34,"sma_20":3600.75,"sma_60":3955.83,"sma_120":6104.75},{"date":"2025-05-07","open":3840,"high":3840,"low":3595,"close":3725,"volume":222205,"rsi_14":61.97,"sma_20":3602.5,"sma_60":3904.58,"sma_120":6064.79},{"date":"2025-05-08","open":3730,"high":4100,"low":3730,"close":3820,"volume":567983,"rsi_14":63.81,"sma_20":3624.75,"sma_60":3854.92,"sma_120":6024.71},{"date":"2025-05-09","open":3870,"high":3895,"low":3800,"close":3850,"volume":201185,"rsi_14":67.22,"sma_20":3655.0,"sma_60":3800.75,"sma_120":5983.38},{"date":"2025-05-12","open":3800,"high":3850,"low":3740,"close":3790,"volume":224932,"rsi_14":60.54,"sma_20":3687.0,"sma_60":3744.58,"sma_120":5937.04},{"date":"2025-05-13","open":3870,"high":3870,"low":3660,"close":3680,"volume":325842,"rsi_14":53.35,"sma_20":3706.5,"sma_60":3688.42,"sma_120":5893.29},{"date":"2025-05-14","open":3700,"high":3870,"low":3565,"close":3645,"volume":467895,"rsi_14":38.7,"sma_20":3726.5,"sma_60":3635.0,"sma_120":5851.67},{"date":"2025-05-15","open":3675,"high":3675,"low":3600,"close":3635,"volume":134356,"rsi_14":42.8,"sma_20":3743.25,"sma_60":3615.58,"sma_120":5812.38},{"date":"2025-05-16","open":3630,"high":3655,"low":3570,"close":3625,"volume":117024,"rsi_14":32.84,"sma_20":3759.25,"sma_60":3620.0,"sma_120":5772.92},{"date":"2025-05-19","open":3795,"high":3950,"low":3645,"close":3660,"volume":630218,"rsi_14":37.37,"sma_20":3781.0,"sma_60":3628.08,"sma_120":5735.67},{"date":"2025-05-20","open":3725,"high":3725,"low":3625,"close":3685,"volume":196031,"rsi_14":27.49,"sma_20":3793.25,"sma_60":3640.17,"sma_120":5698.12},{"date":"2025-05-21","open":3700,"high":3780,"low":3620,"close":3685,"volume":306153,"rsi_14":37.3,"sma_20":3799.0,"sma_60":3655.25,"sma_120":5660.0},{"date":"2025-05-22","open":3690,"high":3735,"low":3605,"close":3650,"volume":229166,"rsi_14":32.28,"sma_20":3784.5,"sma_60":3668.92,"sma_120":5621.75},{"date":"2025-05-23","open":3660,"high":3700,"low":3525,"close":3630,"volume":329179,"rsi_14":29.13,"sma_20":3775.75,"sma_60":3679.75,"sma_120":5579.25},{"date":"2025-05-26","open":3625,"high":3715,"low":3560,"close":3690,"volume":221905,"rsi_14":36.84,"sma_20":3761.5,"sma_60":3694.92,"sma_120":5538.0},{"date":"2025-05-27","open":3655,"high":3860,"low":3545,"close":3590,"volume":374797,"rsi_14":39.2,"sma_20":3745.5,"sma_60":3710.42,"sma_120":5495.75},{"date":"2025-05-28","open":3675,"high":3845,"low":3585,"close":3795,"volume":624210,"rsi_14":48.3,"sma_20":3731.75,"sma_60":3732.75,"sma_120":5457.38},{"date":"2025-05-29","open":3800,"high":3865,"low":3765,"close":3805,"volume":217976,"rsi_14":46.85,"sma_20":3729.75,"sma_60":3743.0,"sma_120":5417.17},{"date":"2025-05-30","open":3805,"high":4180,"low":3780,"close":4090,"volume":928448,"rsi_14":65.96,"sma_20":3740.5,"sma_60":3760.17,"sma_120":5379.17},{"date":"2025-06-02","open":4205,"high":4430,"low":4060,"close":4370,"volume":884222,"rsi_14":81.08,"sma_20":3764.25,"sma_60":3783.83,"sma_120":5344.75},{"date":"2025-06-04","open":4345,"high":4345,"low":4070,"close":4085,"volume":489687,"rsi_14":66.18,"sma_20":3775.25,"sma_60":3804.75,"sma_120":5306.46},{"date":"2025-06-05","open":4100,"high":4150,"low":4010,"close":4115,"volume":251368,"rsi_14":67.39,"sma_20":3794.75,"sma_60":3821.83,"sma_120":5262.92},{"date":"2025-06-09","open":4240,"high":4335,"low":4095,"close":4315,"volume":340959,"rsi_14":71.97,"sma_20":3819.5,"sma_60":3843.08,"sma_120":5230.46},{"date":"2025-06-10","open":5600,"high":5600,"low":5120,"close":5540,"volume":11149354,"rsi_14":84.06,"sma_20":3904.0,"sma_60":3881.92,"sma_120":5205.88},{"date":"2025-06-11","open":6400,"high":6410,"low":5350,"close":5460,"volume":5273025,"rsi_14":81.53,"sma_20":3987.5,"sma_60":3922.17,"sma_120":5183.12},{"date":"2025-06-12","open":5230,"high":5640,"low":5080,"close":5580,"volume":1710709,"rsi_14":82.28,"sma_20":4082.5,"sma_60":3957.33,"sma_120":5165.79},{"date":"2025-06-13","open":5580,"high":5620,"low":5270,"close":5380,"volume":839419,"rsi_14":77.9,"sma_20":4169.25,"sma_60":3976.17,"sma_120":5143.96},{"date":"2025-06-16","open":5180,"high":5690,"low":5080,"close":5610,"volume":852445,"rsi_14":79.91,"sma_20":4268.0,"sma_60":3999.67,"sma_120":5123.38},{"date":"2025-06-17","open":5620,"high":5710,"low":5320,"close":5350,"volume":612403,"rsi_14":73.65,"sma_20":4354.25,"sma_60":4007.0,"sma_120":5098.79},{"date":"2025-06-18","open":5200,"high":5320,"low":5060,"close":5120,"volume":603242,"rsi_14":71.02,"sma_20":4427.25,"sma_60":4016.0,"sma_120":5071.29},{"date":"2025-06-19","open":5140,"high":5140,"low":4770,"close":4865,"volume":662769,"rsi_14":64.5,"sma_20":4486.25,"sma_60":4019.75,"sma_120":5039.75},{"date":"2025-06-20","open":4940,"high":5020,"low":4800,"close":4955,"volume":295766,"rsi_14":65.25,"sma_20":4549.75,"sma_60":4026.92,"sma_120":5009.12},{"date":"2025-06-23","open":4850,"high":4850,"low":4500,"close":4780,"volume":336118,"rsi_14":59.43,"sma_20":4606.25,"sma_60":4033.25,"sma_120":4973.71},{"date":"2025-06-24","open":4900,"high":5000,"low":4815,"close":4925,"volume":352880,"rsi_14":57.87,"sma_20":4671.0,"sma_60":4044.67,"sma_120":4939.25},{"date":"2025-06-25","open":4945,"high":5200,"low":4810,"close":5080,"volume":594151,"rsi_14":64.65,"sma_20":4740.5,"sma_60":4056.67,"sma_120":4901.5},{"date":"2025-06-26","open":5000,"high":5250,"low":4940,"close":5080,"volume":463048,"rsi_14":64.34,"sma_20":4815.0,"sma_60":4071.0,"sma_120":4863.58},{"date":"2025-06-27","open":4720,"high":4945,"low":4715,"close":4760,"volume":398956,"rsi_14":56.38,"sma_20":4863.25,"sma_60":4080.42,"sma_120":4822.42},{"date":"2025-06-30","open":4790,"high":4860,"low":4680,"close":4695,"volume":195777,"rsi_14":31.83,"sma_20":4907.75,"sma_60":4083.67,"sma_120":4782.38},{"date":"2025-07-01","open":4680,"high":4805,"low":4630,"close":4715,"volume":428161,"rsi_14":33.55,"sma_20":4939.0,"sma_60":4092.5,"sma_120":4741.67},{"date":"2025-07-02","open":4720,"high":4805,"low":4600,"close":4605,"volume":490508,"rsi_14":28.38,"sma_20":4950.75,"sma_60":4102.75,"sma_120":4710.46},{"date":"2025-07-03","open":4580,"high":5700,"low":3320,"close":4675,"volume":25052493,"rsi_14":33.41,"sma_20":4980.25,"sma_60":4118.75,"sma_120":4680.08},{"date":"2025-07-04","open":4635,"high":4950,"low":4460,"close":4675,"volume":2993466,"rsi_14":25.33,"sma_20":5008.25,"sma_60":4135.17,"sma_120":4651.04},{"date":"2025-07-07","open":4660,"high":5340,"low":4615,"close":5300,"volume":7314951,"rsi_14":48.89,"sma_20":5057.5,"sma_60":4167.25,"sma_120":4624.79},{"date":"2025-07-08","open":5210,"high":5230,"low":4750,"close":4810,"volume":4042018,"rsi_14":43.85,"sma_20":5021.0,"sma_60":4193.33,"sma_120":4595.96},{"date":"2025-07-09","open":4890,"high":5280,"low":4775,"close":4835,"volume":3783797,"rsi_14":49.34,"sma_20":4989.75,"sma_60":4221.42,"sma_120":4567.0},{"date":"2025-07-10","open":4855,"high":4895,"low":4740,"close":4775,"volume":917588,"rsi_14":46.02,"sma_20":4949.5,"sma_60":4246.17,"sma_120":4540.12},{"date":"2025-07-11","open":4775,"high":4800,"low":4650,"close":4680,"volume":796605,"rsi_14":47.71,"sma_20":4914.5,"sma_60":4270.08,"sma_120":4513.21},{"date":"2025-07-14","open":4600,"high":4695,"low":4465,"close":4470,"volume":962123,"rsi_14":39.87,"sma_20":4857.5,"sma_60":4289.58,"sma_120":4489.79},{"date":"2025-07-15","open":4500,"high":4545,"low":4290,"close":4355,"volume":1149674,"rsi_14":33.56,"sma_20":4807.75,"sma_60":4307.08,"sma_120":4466.25},{"date":"2025-07-16","open":4300,"high":4425,"low":4290,"close":4335,"volume":622795,"rsi_14":33.26,"sma_20":4768.5,"sma_60":4325.58,"sma_120":4443.62},{"date":"2025-07-17","open":4335,"high":5110,"low":4180,"close":4450,"volume":2964655,"rsi_14":42.33,"sma_20":4747.75,"sma_60":4342.42,"sma_120":4417.96},{"date":"2025-07-18","open":4145,"high":4610,"low":4120,"close":4445,"volume":1881729,"rsi_14":43.62,"sma_20":4722.25,"sma_60":4357.0,"sma_120":4387.5},{"date":"2025-07-21","open":4450,"high":4870,"low":4450,"close":4845,"volume":2635245,"rsi_14":52.78,"sma_20":4725.5,"sma_60":4372.08,"sma_120":4365.21},{"date":"2025-07-22","open":4800,"high":5100,"low":4700,"close":4860,"volume":2163171,"rsi_14":55.68,"sma_20":4722.25,"sma_60":4389.67,"sma_120":4344.96},{"date":"2025-07-23","open":4790,"high":4970,"low":4720,"close":4860,"volume":1826121,"rsi_14":54.25,"sma_20":4711.25,"sma_60":4404.42,"sma_120":4326.79},{"date":"2025-07-24","open":4900,"high":5230,"low":4860,"close":5180,"volume":3131593,"rsi_14":60.12,"sma_20":4716.25,"sma_60":4425.58,"sma_120":4312.46},{"date":"2025-07-25","open":5240,"high":5520,"low":4960,"close":5070,"volume":4105875,"rsi_14":44.19,"sma_20":4731.75,"sma_60":4442.25,"sma_120":4296.79},{"date":"2025-07-28","open":5100,"high":5230,"low":4880,"close":4950,"volume":1842910,"rsi_14":54.35,"sma_20":4744.5,"sma_60":4460.67,"sma_120":4280.04},{"date":"2025-07-29","open":5970,"high":6430,"low":5400,"close":5770,"volume":18591008,"rsi_14":69.44,"sma_20":4797.25,"sma_60":4492.25,"sma_120":4272.54},{"date":"2025-07-30","open":5780,"high":5870,"low":5280,"close":5400,"volume":3462825,"rsi_14":61.51,"sma_20":4837.0,"sma_60":4517.33,"sma_120":4260.79},{"date":"2025-07-31","open":5370,"high":5900,"low":5260,"close":5500,"volume":4763445,"rsi_14":65.07,"sma_20":4878.25,"sma_60":4544.58,"sma_120":4250.21},{"date":"2025-08-01","open":5360,"high":5590,"low":5320,"close":5370,"volume":1031443,"rsi_14":67.05,"sma_20":4913.0,"sma_60":4572.0,"sma_120":4238.29},{"date":"2025-08-04","open":5400,"high":5590,"low":5280,"close":5510,"volume":1102189,"rsi_14":71.67,"sma_20":4923.5,"sma_60":4600.17,"sma_120":4227.54},{"date":"2025-08-05","open":5850,"high":6340,"low":5580,"close":5640,"volume":9621203,"rsi_14":73.51,"sma_20":4965.0,"sma_60":4630.0,"sma_120":4215.38},{"date":"2025-08-06","open":5690,"high":5800,"low":5550,"close":5600,"volume":1366702,"rsi_14":71.3,"sma_20":5003.25,"sma_60":4660.17,"sma_120":4202.38},{"date":"2025-08-07","open":5660,"high":6490,"low":5640,"close":5940,"volume":10377370,"rsi_14":74.63,"sma_20":5061.5,"sma_60":4697.83,"sma_120":4193.12},{"date":"2025-08-08","open":5920,"high":5960,"low":5700,"close":5790,"volume":2221039,"rsi_14":66.97,"sma_20":5117.0,"sma_60":4733.58,"sma_120":4184.29},{"date":"2025-08-11","open":5750,"high":5850,"low":5680,"close":5740,"volume":910997,"rsi_14":65.6,"sma_20":5180.5,"sma_60":4768.67,"sma_120":4192.12},{"date":"2025-08-12","open":5830,"high":5880,"low":5620,"close":5680,"volume":952489,"rsi_14":64.24,"sma_20":5246.75,"sma_60":4802.92,"sma_120":4211.46},{"date":"2025-08-13","open":5740,"high":5780,"low":5430,"close":5480,"volume":1057128,"rsi_14":55.43,"sma_20":5304.0,"sma_60":4833.25,"sma_120":4230.67},{"date":"2025-08-14","open":5480,"high":5480,"low":5320,"close":5390,"volume":870839,"rsi_14":55.84,"sma_20":5351.0,"sma_60":4861.67,"sma_120":4250.92},{"date":"2025-08-18","open":5310,"high":5380,"low":5070,"close":5090,"volume":949767,"rsi_14":52.4,"sma_20":5383.25,"sma_60":4885.08,"sma_120":4270.17},{"date":"2025-08-19","open":5090,"high":5140,"low":4965,"close":5020,"volume":917096,"rsi_14":32.72,"sma_20":5392.0,"sma_60":4907.92,"sma_120":4288.42},{"date":"2025-08-20","open":4980,"high":5100,"low":4880,"close":5070,"volume":720282,"rsi_14":41.08,"sma_20":5402.5,"sma_60":4931.92,"sma_120":4305.83},{"date":"2025-08-21","open":5000,"high":5120,"low":4910,"close":4955,"volume":532770,"rsi_14":35.39,"sma_20":5407.25,"sma_60":4953.0,"sma_120":4323.96},{"date":"2025-08-22","open":4955,"high":5020,"low":4735,"close":4930,"volume":673739,"rsi_14":37.5,"sma_20":5394.75,"sma_60":4975.33,"sma_120":4342.88},{"date":"2025-08-25","open":5020,"high":5420,"low":4970,"close":4995,"volume":793158,"rsi_14":34.72,"sma_20":5391.0,"sma_60":4995.33,"sma_120":4364.04},{"date":"2025-08-26","open":4995,"high":5430,"low":4910,"close":5170,"volume":1113431,"rsi_14":36.42,"sma_20":5402.0,"sma_60":5018.08,"sma_120":4380.54},{"date":"2025-08-27","open":5160,"high":5290,"low":5110,"close":5190,"volume":663952,"rsi_14":38.01,"sma_20":5373.0,"sma_60":5036.42,"sma_120":4398.29},{"date":"2025-08-28","open":5150,"high":5390,"low":5130,"close":5250,"volume":607500,"rsi_14":25.87,"sma_20":5365.5,"sma_60":5051.08,"sma_120":4417.46},{"date":"2025-08-29","open":4800,"high":5050,"low":4750,"close":4910,"volume":1445685,"rsi_14":22.84,"sma_20":5336.0,"sma_60":5064.83,"sma_120":4434.79},{"date":"2025-09-01","open":4910,"high":4950,"low":4750,"close":4800,"volume":479410,"rsi_14":22.02,"sma_20":5307.5,"sma_60":5076.25,"sma_120":4449.04},{"date":"2025-09-02","open":4800,"high":4900,"low":4785,"close":4865,"volume":314949,"rsi_14":25.82,"sma_20":5275.25,"sma_60":5085.42,"sma_120":4464.25},{"date":"2025-09-03","open":4855,"high":5130,"low":4820,"close":4950,"volume":582910,"rsi_14":33.12,"sma_20":5240.75,"sma_60":5075.58,"sma_120":4478.75},{"date":"2025-09-04","open":4955,"high":5010,"low":4790,"close":4875,"volume":539980,"rsi_14":33.44,"sma_20":5204.5,"sma_60":5065.83,"sma_120":4494.0},{"date":"2025-09-05","open":4875,"high":5130,"low":4835,"close":5030,"volume":619667,"rsi_14":47.87,"sma_20":5159.0,"sma_60":5056.67,"sma_120":4507.0},{"date":"2025-09-08","open":5040,"high":5320,"low":5020,"close":5160,"volume":908353,"rsi_14":54.76,"sma_20":5127.5,"sma_60":5053.0,"sma_120":4514.58},{"date":"2025-09-09","open":5160,"high":5180,"low":4980,"close":5040,"volume":605072,"rsi_14":49.03,"sma_20":5092.5,"sma_60":5043.5,"sma_120":4521.58},{"date":"2025-09-10","open":5030,"high":5110,"low":5010,"close":5060,"volume":312743,"rsi_14":53.63,"sma_20":5061.5,"sma_60":5038.67,"sma_120":4522.83},{"date":"2025-09-11","open":5090,"high":5360,"low":5040,"close":5250,"volume":858841,"rsi_14":59.94,"sma_20":5050.0,"sma_60":5040.83,"sma_120":4528.42},{"date":"2025-09-12","open":5310,"high":5390,"low":4980,"close":5100,"volume":1318658,"rsi_14":53.1,"sma_20":5035.5,"sma_60":5044.75,"sma_120":4532.25},{"date":"2025-09-15","open":5130,"high":5840,"low":5110,"close":5840,"volume":4337683,"rsi_14":64.82,"sma_20":5073.0,"sma_60":5059.5,"sma_120":4543.21},{"date":"2025-09-16","open":6000,"high":6000,"low":5210,"close":5230,"volume":3552142,"rsi_14":50.7,"sma_20":5083.5,"sma_60":5067.0,"sma_120":4550.12},{"date":"2025-09-17","open":5290,"high":5290,"low":5060,"close":5170,"volume":977833,"rsi_14":48.6,"sma_20":5088.5,"sma_60":5071.08,"sma_120":4557.88},{"date":"2025-09-18","open":5002,"high":5129,"low":4972,"close":5100,"volume":634599,"rsi_14":55.53,"sma_20":5100.25,"sma_60":5072.92,"sma_120":4564.79},{"date":"2025-09-19","open":5280,"high":5300,"low":5090,"close":5110,"volume":552844,"rsi_14":56.2,"sma_20":5109.25,"sma_60":5073.42,"sma_120":4572.21},{"date":"2025-09-22","open":5150,"high":5150,"low":5080,"close":5090,"volume":337284,"rsi_14":54.58,"sma_20":5114.0,"sma_60":5078.92,"sma_120":4579.67},{"date":"2025-09-23","open":5150,"high":5270,"low":5080,"close":5110,"volume":670448,"rsi_14":53.35,"sma_20":5111.0,"sma_60":5085.83,"sma_120":4584.75},{"date":"2025-09-24","open":5110,"high":5180,"low":5040,"close":5050,"volume":471771,"rsi_14":53.68,"sma_20":5104.0,"sma_60":5091.42,"sma_120":4591.96},{"date":"2025-09-25","open":4985,"high":5060,"low":4945,"close":5010,"volume":515531,"rsi_14":49.56,"sma_20":5092.0,"sma_60":5098.17,"sma_120":4600.46},{"date":"2025-09-26","open":5020,"high":5090,"low":4850,"close":4935,"volume":430159,"rsi_14":44.9,"sma_20":5093.25,"sma_60":5102.5,"sma_120":4610.62},{"date":"2025-09-29","open":4950,"high":5080,"low":4860,"close":4970,"volume":397571,"rsi_14":48.35,"sma_20":5101.75,"sma_60":5107.42,"sma_120":4621.29},{"date":"2025-09-30","open":4970,"high":5130,"low":4860,"close":4985,"volume":489855,"rsi_14":48.23,"sma_20":5107.75,"sma_60":5102.17,"sma_120":4634.71},{"date":"2025-10-01","open":4985,"high":5330,"low":4925,"close":5020,"volume":532226,"rsi_14":44.13,"sma_20":5111.25,"sma_60":5105.67,"sma_120":4649.5},{"date":"2025-10-02","open":5060,"high":5150,"low":5005,"close":5020,"volume":350663,"rsi_14":47.53,"sma_20":5118.0,"sma_60":5108.58,"sma_120":4665.0},{"date":"2025-10-10","open":5010,"high":5080,"low":4850,"close":4890,"volume":446425,"rsi_14":10.42,"sma_20":5111.0,"sma_60":5110.5,"sma_120":4678.33},{"date":"2025-10-13","open":4860,"high":4900,"low":4700,"close":4800,"volume":489403,"rsi_14":18.38,"sma_20":5093.0,"sma_60":5112.5,"sma_120":4691.29},{"date":"2025-10-14","open":4805,"high":4950,"low":4715,"close":4785,"volume":490833,"rsi_14":19.69,"sma_20":5080.25,"sma_60":5117.75,"sma_120":4703.67},{"date":"2025-10-15","open":4815,"high":4820,"low":4615,"close":4720,"volume":645166,"rsi_14":15.44,"sma_20":5063.25,"sma_60":5123.83,"sma_120":4715.46},{"date":"2025-10-16","open":4725,"high":5100,"low":4710,"close":4870,"volume":878776,"rsi_14":34.0,"sma_20":5044.25,"sma_60":5132.75,"sma_120":4729.17},{"date":"2025-10-17","open":4870,"high":4885,"low":4385,"close":4670,"volume":1109990,"rsi_14":27.42,"sma_20":5022.75,"sma_60":5136.42,"sma_120":4739.42},{"date":"2025-10-20","open":4530,"high":4625,"low":4080,"close":4360,"volume":1297351,"rsi_14":19.26,"sma_20":4948.75,"sma_60":5135.0,"sma_120":4746.0},{"date":"2025-10-21","open":4360,"high":4395,"low":3925,"close":3985,"volume":1906260,"rsi_14":15.31,"sma_20":4886.5,"sma_60":5120.67,"sma_120":4746.38},{"date":"2025-10-22","open":4025,"high":4750,"low":4025,"close":4180,"volume":4393937,"rsi_14":25.44,"sma_20":4837.0,"sma_60":5109.33,"sma_120":4749.5},{"date":"2025-10-23","open":4280,"high":4320,"low":4080,"close":4180,"volume":556157,"rsi_14":26.63,"sma_20":4786.5,"sma_60":5098.0,"sma_120":4751.21},{"date":"2025-10-24","open":4200,"high":4765,"low":4200,"close":4520,"volume":2629292,"rsi_14":38.28,"sma_20":4757.0,"sma_60":5087.0,"sma_120":4756.29},{"date":"2025-10-27","open":4575,"high":4800,"low":4370,"close":4670,"volume":1423356,"rsi_14":42.34,"sma_20":4736.0,"sma_60":5080.33,"sma_120":4761.29},{"date":"2025-10-28","open":4505,"high":4610,"low":4300,"close":4305,"volume":1736101,"rsi_14":35.01,"sma_20":4695.75,"sma_60":5069.58,"sma_120":4765.12},{"date":"2025-10-29","open":4005,"high":4615,"low":4005,"close":4610,"volume":2417467,"rsi_14":42.54,"sma_20":4673.75,"sma_60":5050.25,"sma_120":4771.25},{"date":"2025-10-30","open":4600,"high":4600,"low":4225,"close":4330,"volume":1259861,"rsi_14":40.14,"sma_20":4639.75,"sma_60":5032.42,"sma_120":4774.88},{"date":"2025-10-31","open":4300,"high":4385,"low":4245,"close":4335,"volume":504666,"rsi_14":41.56,"sma_20":4609.75,"sma_60":5013.0,"sma_120":4778.79},{"date":"2025-11-03","open":4335,"high":4440,"low":4240,"close":4370,"volume":860699,"rsi_14":42.52,"sma_20":4579.75,"sma_60":4996.33,"sma_120":4784.17},{"date":"2025-11-04","open":4280,"high":4495,"low":4280,"close":4450,"volume":611545,"rsi_14":45.16,"sma_20":4553.0,"sma_60":4978.67,"sma_120":4789.42},{"date":"2025-11-05","open":4500,"high":4675,"low":4320,"close":4405,"volume":585624,"rsi_14":41.34,"sma_20":4522.25,"sma_60":4958.08,"sma_120":4794.04},{"date":"2025-11-06","open":4450,"high":4570,"low":4360,"close":4415,"volume":425711,"rsi_14":44.89,"sma_20":4492.5,"sma_60":4938.33,"sma_120":4799.25},{"date":"2025-11-07","open":4240,"high":4425,"low":4240,"close":4330,"volume":257402,"rsi_14":49.34,"sma_20":4464.5,"sma_60":4911.5,"sma_120":4804.67},{"date":"2025-11-10","open":4300,"high":4415,"low":4280,"close":4330,"volume":270711,"rsi_14":59.1,"sma_20":4441.0,"sma_60":4887.17,"sma_120":4810.38},{"date":"2025-11-11","open":4350,"high":4350,"low":4020,"close":4070,"volume":860640,"rsi_14":47.19,"sma_20":4405.25,"sma_60":4859.33,"sma_120":4814.0},{"date":"2025-11-12","open":4100,"high":4170,"low":4010,"close":4070,"volume":311646,"rsi_14":47.19,"sma_20":4372.75,"sma_60":4832.5,"sma_120":4817.71},{"date":"2025-11-13","open":4260,"high":4340,"low":4105,"close":4215,"volume":732460,"rsi_14":41.36,"sma_20":4340.0,"sma_60":4811.42,"sma_120":4822.33},{"date":"2025-11-14","open":4215,"high":4215,"low":4020,"close":4035,"volume":458540,"rsi_14":32.31,"sma_20":4308.25,"sma_60":4788.83,"sma_120":4825.25},{"date":"2025-11-17","open":4035,"high":4110,"low":3950,"close":4055,"volume":261739,"rsi_14":41.38,"sma_20":4293.0,"sma_60":4771.58,"sma_120":4828.33},{"date":"2025-11-18","open":4055,"high":4065,"low":3970,"close":4000,"volume":239754,"rsi_14":24.58,"sma_20":4293.75,"sma_60":4754.58,"sma_120":4831.25},{"date":"2025-11-19","open":4000,"high":4195,"low":3925,"close":4010,"volume":503866,"rsi_14":32.8,"sma_20":4285.25,"sma_60":4736.92,"sma_120":4834.42},{"date":"2025-11-20","open":3990,"high":4445,"low":3990,"close":4310,"volume":674294,"rsi_14":48.98,"sma_20":4291.75,"sma_60":4726.17,"sma_120":4839.58},{"date":"2025-11-21","open":4160,"high":4285,"low":4025,"close":4085,"volume":346982,"rsi_14":39.93,"sma_20":4270.0,"sma_60":4712.08,"sma_120":4843.71},{"date":"2025-11-24","open":4090,"high":4180,"low":4025,"close":4115,"volume":207310,"rsi_14":37.73,"sma_20":4242.25,"sma_60":4697.42,"sma_120":4846.38},{"date":"2025-11-25","open":4195,"high":4270,"low":4100,"close":4155,"volume":267088,"rsi_14":40.81,"sma_20":4234.75,"sma_60":4680.5,"sma_120":4849.29},{"date":"2025-11-26","open":4215,"high":4345,"low":4155,"close":4275,"volume":308778,"rsi_14":45.24,"sma_20":4218.0,"sma_60":4665.25,"sma_120":4850.83},{"date":"2025-11-27","open":4280,"high":4355,"low":4140,"close":4155,"volume":514713,"rsi_14":44.19,"sma_20":4209.25,"sma_60":4647.0,"sma_120":4849.04},{"date":"2025-11-28","open":4210,"high":4280,"low":4120,"close":4175,"volume":270087,"rsi_14":44.92,"sma_20":4201.25,"sma_60":4634.75,"sma_120":4849.79},{"date":"2025-12-01","open":4180,"high":4220,"low":3980,"close":4040,"volume":500069,"rsi_14":48.93,"sma_20":4184.75,"sma_60":4622.08,"sma_120":4849.17},{"date":"2025-12-02","open":4065,"high":4185,"low":4000,"close":4165,"volume":308133,"rsi_14":53.11,"sma_20":4170.5,"sma_60":4610.42,"sma_120":4847.92},{"date":"2025-12-03","open":4190,"high":4565,"low":4100,"close":4450,"volume":1643576,"rsi_14":57.06,"sma_20":4172.75,"sma_60":4602.08,"sma_120":4838.83},{"date":"2025-12-04","open":4450,"high":4650,"low":4365,"close":4520,"volume":726276,"rsi_14":65.59,"sma_20":4178.0,"sma_60":4596.17,"sma_120":4831.0},{"date":"2025-12-05","open":4445,"high":4600,"low":4400,"close":4480,"volume":470278,"rsi_14":63.49,"sma_20":4185.5,"sma_60":4587.0,"sma_120":4821.83},{"date":"2025-12-08","open":4900,"high":5000,"low":4500,"close":4640,"volume":2756223,"rsi_14":69.05,"sma_20":4201.0,"sma_60":4578.33,"sma_120":4815.67},{"date":"2025-12-09","open":4465,"high":4655,"low":4405,"close":4580,"volume":592605,"rsi_14":66.47,"sma_20":4226.5,"sma_60":4570.67,"sma_120":4807.08},{"date":"2025-12-10","open":4535,"high":4630,"low":4440,"close":4620,"volume":470204,"rsi_14":60.54,"sma_20":4254.0,"sma_60":4563.33,"sma_120":4801.0},{"date":"2025-12-11","open":4620,"high":4770,"low":4590,"close":4670,"volume":554391,"rsi_14":72.59,"sma_20":4276.75,"sma_60":4553.67,"sma_120":4797.25},{"date":"2025-12-12","open":4780,"high":6070,"low":4755,"close":5650,"volume":18704885,"rsi_14":84.19,"sma_20":4357.5,"sma_60":4562.83,"sma_120":4803.79},{"date":"2025-12-15","open":5530,"high":5700,"low":4830,"close":5060,"volume":5963143,"rsi_14":66.19,"sma_20":4407.75,"sma_60":4549.83,"sma_120":4804.67},{"date":"2025-12-16","open":5020,"high":5350,"low":4870,"close":5210,"volume":2854067,"rsi_14":66.55,"sma_20":4468.25,"sma_60":4549.5,"sma_120":4808.25},{"date":"2025-12-17","open":4550,"high":4760,"low":4255,"close":4400,"volume":4862023,"rsi_14":53.49,"sma_20":4487.75,"sma_60":4536.67,"sma_120":4803.88},{"date":"2025-12-18","open":4245,"high":4385,"low":3980,"close":4085,"volume":2809344,"rsi_14":48.82,"sma_20":4476.5,"sma_60":4518.25,"sma_120":4795.58},{"date":"2025-12-19","open":4180,"high":4515,"low":4150,"close":4245,"volume":3303155,"rsi_14":52.67,"sma_20":4484.5,"sma_60":4503.83,"sma_120":4788.62},{"date":"2025-12-22","open":4250,"high":4770,"low":4125,"close":4350,"volume":3028369,"rsi_14":52.42,"sma_20":4496.25,"sma_60":4491.5,"sma_120":4785.21},{"date":"2025-12-23","open":4345,"high":4610,"low":4230,"close":4415,"volume":1757763,"rsi_14":49.51,"sma_20":4509.25,"sma_60":4479.92,"sma_120":4782.88},{"date":"2025-12-24","open":4300,"high":5020,"low":4285,"close":4600,"volume":4276528,"rsi_14":51.08,"sma_20":4525.5,"sma_60":4472.42,"sma_120":4781.92},{"date":"2025-12-26","open":4600,"high":5270,"low":4510,"close":4775,"volume":3574325,"rsi_14":53.84,"sma_20":4556.5,"sma_60":4468.5,"sma_120":4783.33},{"date":"2025-12-29","open":4870,"high":5030,"low":4760,"close":4870,"volume":1519637,"rsi_14":53.04,"sma_20":4591.25,"sma_60":4467.42,"sma_120":4784.96},{"date":"2025-12-30","open":4960,"high":4985,"low":4375,"close":4560,"volume":2384446,"rsi_14":49.75,"sma_20":4617.25,"sma_60":4460.58,"sma_120":4784.0},{"date":"2026-01-02","open":4600,"high":4950,"low":4600,"close":4700,"volume":1348186,"rsi_14":50.97,"sma_20":4644.0,"sma_60":4455.83,"sma_120":4779.0},{"date":"2026-01-05","open":4720,"high":4770,"low":4480,"close":4680,"volume":950292,"rsi_14":50.12,"sma_20":4655.5,"sma_60":4450.17,"sma_120":4777.92},{"date":"2026-01-06","open":5070,"high":5190,"low":4565,"close":4610,"volume":1683986,"rsi_14":33.7,"sma_20":4660.0,"sma_60":4443.5,"sma_120":4776.04},{"date":"2026-01-07","open":4650,"high":4715,"low":4510,"close":4570,"volume":746742,"rsi_14":40.72,"sma_20":4664.5,"sma_60":4438.17,"sma_120":4774.33},{"date":"2026-01-08","open":4660,"high":4660,"low":4410,"close":4430,"volume":722656,"rsi_14":35.17,"sma_20":4654.0,"sma_60":4432.0,"sma_120":4772.25},{"date":"2026-01-09","open":4425,"high":4555,"low":4310,"close":4480,"volume":732666,"rsi_14":52.14,"sma_20":4649.0,"sma_60":4426.92,"sma_120":4772.33},{"date":"2026-01-12","open":4480,"high":4570,"low":4365,"close":4400,"volume":618386,"rsi_14":59.63,"sma_20":4638.0,"sma_60":4421.58,"sma_120":4772.71},{"date":"2026-01-13","open":4410,"high":4450,"low":4295,"close":4385,"volume":482882,"rsi_14":54.7,"sma_20":4623.75,"sma_60":4413.5,"sma_120":4773.12},{"date":"2026-01-14","open":4400,"high":4430,"low":4320,"close":4350,"volume":320721,"rsi_14":50.0,"sma_20":4558.75,"sma_60":4408.17,"sma_120":4772.29},{"date":"2026-01-15","open":4295,"high":4395,"low":4255,"close":4370,"volume":405065,"rsi_14":48.36,"sma_20":4524.25,"sma_60":4408.33,"sma_120":4771.67},{"date":"2026-01-16","open":4270,"high":4310,"low":4040,"close":4145,"volume":1083331,"rsi_14":33.92,"sma_20":4471.0,"sma_60":4411.0,"sma_120":4765.83},{"date":"2026-01-19","open":4145,"high":4265,"low":4055,"close":4250,"volume":600165,"rsi_14":25.2,"sma_20":4466.5,"sma_60":4411.58,"sma_120":4760.75},{"date":"2026-01-20","open":4205,"high":4325,"low":4145,"close":4225,"volume":472299,"rsi_14":32.64,"sma_20":4465.5,"sma_60":4406.67,"sma_120":4755.46},{"date":"2026-01-21","open":4220,"high":4220,"low":4000,"close":4040,"volume":818795,"rsi_14":17.33,"sma_20":4450.0,"sma_60":4396.17,"sma_120":4745.96},{"date":"2026-01-22","open":4040,"high":4095,"low":3925,"close":4045,"volume":688258,"rsi_14":18.09,"sma_20":4431.5,"sma_60":4391.83,"sma_120":4737.42},{"date":"2026-01-23","open":4180,"high":4340,"low":4100,"close":4140,"volume":1105728,"rsi_14":26.96,"sma_20":4408.5,"sma_60":4384.0,"sma_120":4730.67},{"date":"2026-01-26","open":4140,"high":4345,"low":4135,"close":4280,"volume":860968,"rsi_14":37.05,"sma_20":4383.75,"sma_60":4383.17,"sma_120":4718.25},{"date":"2026-01-27","open":4280,"high":4310,"low":4195,"close":4285,"volume":460266,"rsi_14":42.64,"sma_20":4354.5,"sma_60":4382.33,"sma_120":4708.96},{"date":"2026-01-28","open":4275,"high":4400,"low":4200,"close":4230,"volume":726636,"rsi_14":37.37,"sma_20":4338.0,"sma_60":4380.0,"sma_120":4698.38},{"date":"2026-01-29","open":4235,"high":4390,"low":4195,"close":4390,"volume":693055,"rsi_14":49.53,"sma_20":4322.5,"sma_60":4379.0,"sma_120":4690.21},{"date":"2026-01-30","open":4385,"high":4385,"low":4190,"close":4210,"volume":621501,"rsi_14":42.91,"sma_20":4299.0,"sma_60":4375.75,"sma_120":4679.38},{"date":"2026-02-02","open":4140,"high":4165,"low":4055,"close":4080,"volume":430801,"rsi_14":39.85,"sma_20":4272.5,"sma_60":4370.17,"sma_120":4666.38},{"date":"2026-02-03","open":4085,"high":4190,"low":4080,"close":4125,"volume":310885,"rsi_14":40.96,"sma_20":4250.25,"sma_60":4366.75,"sma_120":4654.08},{"date":"2026-02-04","open":4080,"high":4180,"low":4050,"close":4100,"volume":353303,"rsi_14":48.05,"sma_20":4233.75,"sma_60":4366.0,"sma_120":4638.75},{"date":"2026-02-05","open":4105,"high":4125,"low":3965,"close":3995,"volume":498949,"rsi_14":44.05,"sma_20":4209.5,"sma_60":4360.42,"sma_120":4623.79},{"date":"2026-02-06","open":3980,"high":3990,"low":3770,"close":3840,"volume":572052,"rsi_14":34.35,"sma_20":4181.5,"sma_60":4356.58,"sma_120":4607.96},{"date":"2026-02-09","open":3905,"high":3990,"low":3845,"close":3870,"volume":388524,"rsi_14":36.5,"sma_20":4155.75,"sma_60":4353.25,"sma_120":4592.88},{"date":"2026-02-10","open":3865,"high":3925,"low":3840,"close":3865,"volume":220920,"rsi_14":42.29,"sma_20":4131.5,"sma_60":4347.42,"sma_120":4579.42},{"date":"2026-02-11","open":3875,"high":3960,"low":3665,"close":3820,"volume":375941,"rsi_14":40.43,"sma_20":4104.0,"sma_60":4343.83,"sma_120":4566.33},{"date":"2026-02-12","open":3820,"high":3820,"low":3485,"close":3510,"volume":1149096,"rsi_14":27.34,"sma_20":4072.25,"sma_60":4334.75,"sma_120":4553.17},{"date":"2026-02-13","open":3495,"high":3835,"low":3295,"close":3670,"volume":1579841,"rsi_14":28.37,"sma_20":4048.5,"sma_60":4329.25,"sma_120":4541.92},{"date":"2026-02-19","open":3685,"high":3795,"low":3625,"close":3730,"volume":526691,"rsi_14":31.06,"sma_20":4022.5,"sma_60":4324.58,"sma_120":4530.75},{"date":"2026-02-20","open":3760,"high":3820,"low":3665,"close":3730,"volume":380975,"rsi_14":32.27,"sma_20":3997.75,"sma_60":4314.92,"sma_120":4520.54},{"date":"2026-02-23","open":3730,"high":3730,"low":3460,"close":3510,"volume":722975,"rsi_14":20.07,"sma_20":3971.25,"sma_60":4305.33,"sma_120":4508.71},{"date":"2026-02-24","open":3510,"high":3690,"low":3460,"close":3520,"volume":537822,"rsi_14":23.46,"sma_20":3945.0,"sma_60":4295.42,"sma_120":4496.42},{"date":"2026-02-25","open":3545,"high":3565,"low":3350,"close":3360,"volume":805382,"rsi_14":22.93,"sma_20":3906.0,"sma_60":4282.17,"sma_120":4481.33},{"date":"2026-02-26","open":3365,"high":3400,"low":3290,"close":3300,"volume":622736,"rsi_14":19.33,"sma_20":3854.25,"sma_60":4199.83,"sma_120":4312.29},{"date":"2026-02-27","open":3220,"high":3315,"low":3175,"close":3215,"volume":449427,"rsi_14":18.51,"sma_20":3803.5,"sma_60":4250.25,"sma_120":4448.62},{"date":"2026-03-03","open":3215,"high":3215,"low":3010,"close":3010,"volume":675033,"rsi_14":17.28,"sma_20":3742.5,"sma_60":4230.83,"sma_120":4432.79},{"date":"2026-03-04","open":2850,"high":2945,"low":2700,"close":2720,"volume":881823,"rsi_14":15.85,"sma_20":3659.0,"sma_60":4208.83,"sma_120":4415.46},{"date":"2026-03-05","open":2830,"high":3120,"low":2830,"close":3080,"volume":686539,"rsi_14":29.95,"sma_20":3602.5,"sma_60":4190.75,"sma_120":4400.58},{"date":"2026-03-06","open":3080,"high":3152,"low":2915,"close":2990,"volume":460088,"rsi_14":28.71,"sma_20":3548.0,"sma_60":4166.42,"sma_120":4384.25},{"date":"2026-03-09","open":2915,"high":2985,"low":2800,"close":2970,"volume":379711,"rsi_14":29.06,"sma_20":3490.25,"sma_60":4140.58,"sma_120":4368.38},{"date":"2026-03-10","open":3135,"high":3190,"low":3020,"close":3150,"volume":488189,"rsi_14":40.53,"sma_20":3442.75,"sma_60":4118.42,"sma_120":4352.71},{"date":"2026-03-11","open":3155,"high":3345,"low":3090,"close":3170,"volume":478606,"rsi_14":35.8,"sma_20":3401.5,"sma_60":4093.92,"sma_120":4336.12},{"date":"2026-03-12","open":3215,"high":3295,"low":3075,"close":3130,"volume":636301,"rsi_14":32.76,"sma_20":3366.0,"sma_60":4069.75,"sma_120":4320.21},{"date":"2026-03-13","open":3120,"high":3285,"low":3020,"close":3205,"volume":362942,"rsi_14":35.54,"sma_20":3332.75,"sma_60":4046.17,"sma_120":4304.75},{"date":"2026-03-16","open":3210,"high":3390,"low":3135,"close":3245,"volume":565211,"rsi_14":41.9,"sma_20":3301.75,"sma_60":3912.75,"sma_120":4220.04},{"date":"2026-03-17","open":3245,"high":3375,"low":3140,"close":3215,"volume":485287,"rsi_14":40.79,"sma_20":3271.5,"sma_60":3981.83,"sma_120":4272.33},{"date":"2026-03-18","open":3270,"high":3890,"low":3155,"close":3810,"volume":3315464,"rsi_14":60.77,"sma_20":3286.5,"sma_60":3961.0,"sma_120":4255.42},{"date":"2026-03-19","open":3930,"high":4760,"low":3500,"close":4145,"volume":22697110,"rsi_14":67.86,"sma_20":3310.25,"sma_60":3943.25,"sma_120":4246.38},{"date":"2026-03-20","open":4220,"high":4290,"low":3700,"close":3700,"volume":6741087,"rsi_14":58.9,"sma_20":3308.75,"sma_60":3931.58,"sma_120":4234.12},{"date":"2026-03-23","open":3615,"high":4620,"low":3440,"close":4135,"volume":20840751,"rsi_14":69.04,"sma_20":3329.0,"sma_60":3932.42,"sma_120":4225.33},{"date":"2026-03-24","open":4300,"high":4610,"low":3845,"close":3960,"volume":15457829,"rsi_14":71.83,"sma_20":3351.5,"sma_60":3927.67,"sma_120":4215.75},{"date":"2026-03-25","open":3765,"high":4080,"low":3740,"close":3755,"volume":2638940,"rsi_14":62.57,"sma_20":3363.25,"sma_60":3917.75,"sma_120":4204.62},{"date":"2026-03-26","open":3755,"high":4385,"low":3670,"close":3905,"volume":6254323,"rsi_14":66.67,"sma_20":3390.5,"sma_60":3909.25,"sma_120":4194.58},{"date":"2026-03-27","open":3920,"high":4221,"low":3880,"close":3905,"volume":2628465,"rsi_14":66.91,"sma_20":3420.25,"sma_60":3897.5,"sma_120":4184.96},{"date":"2026-03-30","open":3745,"high":4065,"low":3720,"close":3755,"volume":1257493,"rsi_14":61.22,"sma_20":3447.25,"sma_60":3880.5,"sma_120":4174.5},{"date":"2026-03-31","open":3650,"high":4000,"low":3460,"close":3710,"volume":1435052,"rsi_14":59.93,"sma_20":3482.25,"sma_60":3861.17,"sma_120":4164.29},{"date":"2026-04-01","open":3755,"high":3845,"low":3700,"close":3730,"volume":703984,"rsi_14":61.11,"sma_20":3532.75,"sma_60":3847.33,"sma_120":4153.96},{"date":"2026-04-02","open":3750,"high":3830,"low":3540,"close":3560,"volume":707839,"rsi_14":56.35,"sma_20":3556.75,"sma_60":3828.33,"sma_120":4142.08},{"date":"2026-04-03","open":3560,"high":3655,"low":3525,"close":3565,"volume":442538,"rsi_14":55.8,"sma_20":3585.5,"sma_60":3809.75,"sma_120":4129.96},{"date":"2026-04-06","open":3565,"high":3565,"low":3420,"close":3445,"volume":477581,"rsi_14":54.04,"sma_20":3609.25,"sma_60":3790.33,"sma_120":4116.92},{"date":"2026-04-07","open":3490,"high":3660,"low":3430,"close":3450,"volume":451978,"rsi_14":42.04,"sma_20":3624.25,"sma_60":3771.67,"sma_120":4104.92},{"date":"2026-04-08","open":3530,"high":3570,"low":3470,"close":3485,"volume":520747,"rsi_14":33.16,"sma_20":3640.0,"sma_60":3755.92,"sma_120":4093.96},{"date":"2026-04-09","open":3475,"high":3575,"low":3400,"close":3525,"volume":446027,"rsi_14":44.37,"sma_20":3659.75,"sma_60":3740.0,"sma_120":4083.46},{"date":"2026-04-10","open":3515,"high":3660,"low":3505,"close":3615,"volume":425111,"rsi_14":28.51,"sma_20":3680.25,"sma_60":3726.92,"sma_120":4074.25},{"date":"2026-04-13","open":3615,"high":3885,"low":3460,"close":3750,"volume":1575664,"rsi_14":41.03,"sma_20":3705.5,"sma_60":3716.33,"sma_120":4064.92},{"date":"2026-04-14","open":3750,"high":3925,"low":3720,"close":3870,"volume":727754,"rsi_14":55.3,"sma_20":3738.25,"sma_60":3708.33,"sma_120":4058.25},{"date":"2026-04-15","open":3890,"high":4100,"low":3810,"close":3995,"volume":903823,"rsi_14":54.25,"sma_20":3747.5,"sma_60":3702.08,"sma_120":4055.21},{"date":"2026-04-16","open":4095,"high":4095,"low":3850,"close":3875,"volume":779620,"rsi_14":49.15,"sma_20":3734.0,"sma_60":3697.58,"sma_120":4054.29},{"date":"2026-04-17","open":3900,"high":4090,"low":3860,"close":3865,"volume":845295,"rsi_14":55.29,"sma_20":3742.25,"sma_60":3691.17,"sma_120":4051.67},{"date":"2026-04-20","open":3805,"high":3855,"low":3750,"close":3790,"volume":468061,"rsi_14":53.74,"sma_20":3725.0,"sma_60":3683.92,"sma_120":4048.42},{"date":"2026-04-21","open":3800,"high":3835,"low":3670,"close":3760,"volume":466537,"rsi_14":51.39,"sma_20":3715.0,"sma_60":3679.25,"sma_120":4042.08},{"date":"2026-04-22","open":3760,"high":3785,"low":3605,"close":3715,"volume":217741,"rsi_14":58.12,"sma_20":3713.0,"sma_60":3673.75,"sma_120":4034.12},{"date":"2026-04-23","open":3715,"high":3835,"low":3650,"close":3720,"volume":415007,"rsi_14":58.12,"sma_20":3703.75,"sma_60":3666.75,"sma_120":4029.25},{"date":"2026-04-24","open":3700,"high":4065,"low":3650,"close":3820,"volume":1703572,"rsi_14":70.05,"sma_20":3700.0,"sma_60":3659.08,"sma_120":4022.67},{"date":"2026-04-27","open":3915,"high":4000,"low":3800,"close":3900,"volume":567799,"rsi_14":72.28,"sma_20":3707.25,"sma_60":3652.67,"sma_120":4019.08},{"date":"2026-04-28","open":3935,"high":3965,"low":3775,"close":3815,"volume":414130,"rsi_14":65.57,"sma_20":3712.5,"sma_60":3645.75,"sma_120":4014.75},{"date":"2026-04-29","open":3815,"high":3850,"low":3720,"close":3845,"volume":413212,"rsi_14":65.24,"sma_20":3718.25,"sma_60":3636.67,"sma_120":4024.88},{"date":"2026-04-30","open":3845,"high":3970,"low":3740,"close":3770,"volume":1122181,"rsi_14":43.59,"sma_20":3793.0,"sma_60":3697.58,"sma_120":3669.38},{"date":"2026-05-04","open":3760,"high":3810,"low":3625,"close":3625,"volume":659085,"rsi_14":44.02,"sma_20":3731.75,"sma_60":3621.75,"sma_120":3998.21},{"date":"2026-05-06","open":3605,"high":3605,"low":3450,"close":3455,"volume":699286,"rsi_14":31.05,"sma_20":3732.25,"sma_60":3610.58,"sma_120":3990.21},{"date":"2026-05-07","open":3500,"high":3540,"low":3220,"close":3325,"volume":529708,"rsi_14":19.55,"sma_20":3726.0,"sma_60":3597.67,"sma_120":3981.83},{"date":"2026-05-08","open":3330,"high":3490,"low":3270,"close":3275,"volume":433471,"rsi_14":20.87,"sma_20":3715.5,"sma_60":3585.67,"sma_120":3973.04},{"date":"2026-05-11","open":3300,"high":3345,"low":3155,"close":3280,"volume":708470,"rsi_14":21.46,"sma_20":3703.25,"sma_60":3576.33,"sma_120":3966.46},{"date":"2026-05-12","open":3270,"high":3315,"low":3100,"close":3160,"volume":562273,"rsi_14":20.56,"sma_20":3680.5,"sma_60":3564.5,"sma_120":3958.88},{"date":"2026-05-13","open":3175,"high":3360,"low":3150,"close":3300,"volume":550372,"rsi_14":30.51,"sma_20":3658.0,"sma_60":3555.08,"sma_120":3951.25},{"date":"2026-05-14","open":4290,"high":4290,"low":4290,"close":4290,"volume":1380688,"rsi_14":63.53,"sma_20":3679.0,"sma_60":3562.92,"sma_120":3953.38},{"date":"2026-05-15","open":5570,"high":5570,"low":5030,"close":5570,"volume":10426697,"rsi_14":77.21,"sma_20":3757.75,"sma_60":3597.25,"sma_120":3966.0},{"date":"2026-05-18","open":6520,"high":7170,"low":4150,"close":5730,"volume":58245178,"rsi_14":77.6,"sma_20":3850.5,"sma_60":3631.58,"sma_120":3980.42},{"date":"2026-05-19","open":5450,"high":6610,"low":5040,"close":6020,"volume":24950854,"rsi_14":78.88,"sma_20":3958.25,"sma_60":3669.75,"sma_120":3997.17},{"date":"2026-05-20","open":6390,"high":6480,"low":4825,"close":4950,"volume":9644382,"rsi_14":62.19,"sma_20":4016.25,"sma_60":3690.08,"sma_120":4002.5},{"date":"2026-05-21","open":5130,"high":6180,"low":4565,"close":5180,"volume":15147772,"rsi_14":63.75,"sma_20":4087.25,"sma_60":3717.92,"sma_120":4011.62},{"date":"2026-05-22","open":5330,"high":5440,"low":5010,"close":5090,"volume":2846319,"rsi_14":63.55,"sma_20":4156.0,"sma_60":3744.08,"sma_120":4019.75},{"date":"2026-05-26","open":5080,"high":5760,"low":4915,"close":5310,"volume":5981790,"rsi_14":67.04,"sma_20":4235.5,"sma_60":3776.58,"sma_120":4029.38},{"date":"2026-05-27","open":5300,"high":5800,"low":5060,"close":5520,"volume":8673748,"rsi_14":70.71,"sma_20":4320.5,"sma_60":3813.58,"sma_120":4039.75},{"date":"2026-05-28","open":5360,"high":5730,"low":5050,"close":5520,"volume":3800592,"rsi_14":72.61,"sma_20":4401.5,"sma_60":3852.0,"sma_120":4051.12},{"date":"2026-05-29","open":5100,"high":5350,"low":4960,"close":5010,"volume":2679568,"rsi_14":66.32,"sma_20":4461.25,"sma_60":3885.33,"sma_120":4058.08},{"date":"2026-06-01","open":5250,"high":5320,"low":4440,"close":4495,"volume":2485668,"rsi_14":60.43,"sma_20":4493.75,"sma_60":3914.92,"sma_120":4061.88},{"date":"2026-06-02","open":4320,"high":5200,"low":3905,"close":4550,"volume":4551376,"rsi_14":62.07,"sma_20":4532.75,"sma_60":3939.42,"sma_120":4065.08},{"date":"2026-06-04","open":4370,"high":5030,"low":4360,"close":4860,"volume":1802214,"rsi_14":63.15,"sma_20":4594.5,"sma_60":3970.58,"sma_120":4068.5},{"date":"2026-06-05","open":5200,"high":5300,"low":4350,"close":4445,"volume":2738297,"rsi_14":51.45,"sma_20":4644.0,"sma_60":3995.17,"sma_120":4067.88},{"date":"2026-06-08","open":4090,"high":4505,"low":4090,"close":4260,"volume":874896,"rsi_14":34.62,"sma_20":4690.75,"sma_60":4013.67,"sma_120":4066.04},{"date":"2026-06-09","open":4340,"high":4615,"low":4290,"close":4510,"volume":1055007,"rsi_14":35.98,"sma_20":4752.5,"sma_60":4036.0,"sma_120":4064.96},{"date":"2026-06-10","open":4460,"high":4635,"low":4325,"close":4460,"volume":1023778,"rsi_14":31.02,"sma_20":4811.5,"sma_60":4058.17,"sma_120":4063.96},{"date":"2026-06-11","open":4360,"high":4750,"low":4250,"close":4625,"volume":1125832,"rsi_14":44.93,"sma_20":4884.75,"sma_60":4081.83,"sma_120":4064.0},{"date":"2026-06-12","open":4600,"high":5040,"low":4555,"close":4800,"volume":1239809,"rsi_14":43.97,"sma_20":4959.75,"sma_60":4107.75,"sma_120":4065.08},{"date":"2026-06-15","open":4860,"high":5180,"low":4780,"close":5150,"volume":1305130,"rsi_14":50.88,"sma_20":5002.75,"sma_60":4140.0,"sma_120":4060.92},{"date":"2026-06-16","open":5300,"high":5300,"low":4875,"close":4920,"volume":909491,"rsi_14":44.3,"sma_20":4970.25,"sma_60":4158.5,"sma_120":4059.75},{"date":"2026-06-17","open":4920,"high":5070,"low":4725,"close":4840,"volume":542719,"rsi_14":63.3,"sma_20":4798.25,"sma_60":4272.92,"sma_120":4085.21},{"date":"2026-06-18","open":4790,"high":4880,"low":4595,"close":4740,"volume":720916,"rsi_14":38.5,"sma_20":4861.75,"sma_60":4187.42,"sma_120":4059.5},{"date":"2026-06-19","open":4715,"high":4870,"low":4445,"close":4570,"volume":743580,"rsi_14":42.79,"sma_20":4842.75,"sma_60":4194.67,"sma_120":4063.54},{"date":"2026-06-22","open":4570,"high":4670,"low":4310,"close":4370,"volume":792576,"rsi_14":47.71,"sma_20":4802.25,"sma_60":4201.5,"sma_120":4064.58},{"date":"2026-06-23","open":4305,"high":5040,"low":4300,"close":5000,"volume":2376476,"rsi_14":56.8,"sma_20":4797.75,"sma_60":4222.25,"sma_120":4070.0},{"date":"2026-06-24","open":5200,"high":6500,"low":4855,"close":5780,"volume":21012818,"rsi_14":62.17,"sma_20":4821.25,"sma_60":4253.5,"sma_120":4081.38},{"date":"2026-06-25","open":5630,"high":6190,"low":5590,"close":5700,"volume":6512110,"rsi_14":68.21,"sma_20":4830.25,"sma_60":4283.58,"sma_120":4090.54},{"date":"2026-06-26","open":5700,"high":6000,"low":5230,"close":5460,"volume":3571025,"rsi_14":67.14,"sma_20":4827.25,"sma_60":4312.0,"sma_120":4096.25},{"date":"2026-06-29","open":5400,"high":5590,"low":5010,"close":5200,"volume":2127790,"rsi_14":59.83,"sma_20":4836.75,"sma_60":4336.83,"sma_120":4099.0},{"date":"2026-06-30","open":5350,"high":5890,"low":5170,"close":5520,"volume":3548029,"rsi_14":64.02,"sma_20":4888.0,"sma_60":4366.67,"sma_120":4107.0},{"date":"2026-07-01","open":5430,"high":5450,"low":5030,"close":5150,"volume":1810999,"rsi_14":56.59,"sma_20":4918.0,"sma_60":4393.17,"sma_120":4110.75},{"date":"2026-07-02","open":5100,"high":5240,"low":4890,"close":4910,"volume":1315163,"rsi_14":51.36,"sma_20":4920.5,"sma_60":4415.58,"sma_120":4112.67},{"date":"2026-07-03","open":4295,"high":4720,"low":4200,"close":4370,"volume":3743418,"rsi_14":40.8,"sma_20":4916.75,"sma_60":4431.0,"sma_120":4110.67},{"date":"2026-07-06","open":4305,"high":4460,"low":4200,"close":4230,"volume":913626,"rsi_14":41.69,"sma_20":4915.25,"sma_60":4444.0,"sma_120":4107.83},{"date":"2026-07-07","open":4225,"high":4325,"low":4050,"close":4060,"volume":856825,"rsi_14":40.8,"sma_20":4892.75,"sma_60":4453.58,"sma_120":4104.75},{"date":"2026-07-08","open":4035,"high":4125,"low":3850,"close":3885,"volume":823943,"rsi_14":40.09,"sma_20":4864.0,"sma_60":4459.58,"sma_120":4099.79},{"date":"2026-07-09","open":3895,"high":5040,"low":3895,"close":4575,"volume":2662996,"rsi_14":50.05,"sma_20":4861.5,"sma_60":4475.58,"sma_120":4101.25},{"date":"2026-07-10","open":4575,"high":5180,"low":4575,"close":5080,"volume":2184613,"rsi_14":56.91,"sma_20":4875.5,"sma_60":4497.75,"sma_120":4107.04},{"date":"2026-07-13","open":5300,"high":5920,"low":4695,"close":4880,"volume":2789212,"rsi_14":48.73,"sma_20":4862.0,"sma_60":4514.58,"sma_120":4111.46},{"date":"2026-07-14","open":4770,"high":5180,"low":4625,"close":5010,"volume":1797886,"rsi_14":40.52,"sma_20":4866.5,"sma_60":4531.5,"sma_120":4116.79},{"date":"2026-07-15","open":4920,"high":5190,"low":4450,"close":4640,"volume":1697022,"rsi_14":37.82,"sma_20":4856.5,"sma_60":4544.25,"sma_120":4120.92},{"date":"2026-07-16","open":4665,"high":4975,"low":4450,"close":4625,"volume":1353778,"rsi_14":39.88,"sma_20":4850.75,"sma_60":4556.92,"sma_120":4124.04},{"date":"2026-07-20","open":4625,"high":4675,"low":4220,"close":4250,"volume":723378,"rsi_14":38.8,"sma_20":4834.75,"sma_60":4564.58,"sma_120":4124.25},{"date":"2026-07-21","open":4235,"high":4410,"low":4160,"close":4300,"volume":485196,"rsi_14":34.63,"sma_20":4831.25,"sma_60":4573.58,"sma_120":4126.42},{"date":"2026-07-22","open":4320,"high":4450,"low":4225,"close":4250,"volume":518365,"rsi_14":37.67,"sma_20":4793.75,"sma_60":4582.5,"sma_120":4128.12},{"date":"2026-07-23","open":4250,"high":4350,"low":4225,"close":4330,"volume":341909,"rsi_14":41.69,"sma_20":4721.25,"sma_60":4592.67,"sma_120":4129.71},{"date":"2026-07-24","open":4285,"high":4445,"low":4155,"close":4165,"volume":474511,"rsi_14":46.71,"sma_20":4644.5,"sma_60":4598.42,"sma_120":4128.75},{"date":"2026-07-27","open":4175,"high":4400,"low":4065,"close":4130,"volume":422156,"rsi_14":48.34,"sma_20":4578.0,"sma_60":4602.25,"sma_120":4127.46},{"date":"2026-07-28","open":4135,"high":4660,"low":3970,"close":4010,"volume":1385921,"rsi_14":49.16,"sma_20":4518.5,"sma_60":4605.5,"sma_120":4125.62},{"date":"2026-07-29","open":4005,"high":4130,"low":3705,"close":3835,"volume":861419,"rsi_14":49.16,"sma_20":4434.25,"sma_60":4605.33,"sma_120":4121.0},{"date":"2026-07-30","open":3835,"high":3905,"low":3610,"close":3670,"volume":741266,"rsi_14":31.42,"sma_20":4360.25,"sma_60":4603.67,"sma_120":4116.5},{"date":"2026-07-31","open":3760,"high":4362,"low":3750,"close":4200,"volume":678510,"rsi_14":32.11,"sma_20":4324.75,"sma_60":4613.25,"sma_120":4117.5},{"date":"2026-08-03","open":4200,"high":4305,"low":4045,"close":4050,"volume":376633,"rsi_14":32.78,"sma_20":4308.75,"sma_60":4623.17,"sma_120":4116.88},{"date":"2026-08-04","open":4005,"high":4245,"low":3880,"close":4165,"volume":332338,"rsi_14":32.36,"sma_20":4305.5,"sma_60":4637.17,"sma_120":4117.42},{"date":"2026-08-05","open":4225,"high":4260,"low":4170,"close":4220,"volume":283893,"rsi_14":39.9,"sma_20":4313.5,"sma_60":4652.92,"sma_120":4119.29},{"date":"2026-08-06","open":4220,"high":4280,"low":4070,"close":4100,"volume":264846,"rsi_14":37.99,"sma_20":4324.25,"sma_60":4666.58,"sma_120":4121.46},{"date":"2026-08-07","open":4130,"high":4160,"low":4045,"close":4110,"volume":179173,"rsi_14":46.15,"sma_20":4301.0,"sma_60":4682.42,"sma_120":4123.46},{"date":"2026-08-10","open":4065,"high":4255,"low":4065,"close":4220,"volume":286050,"rsi_14":47.87,"sma_20":4258.0,"sma_60":4697.75,"sma_120":4126.42},{"date":"2026-08-11","open":4200,"high":4285,"low":4105,"close":4275,"volume":355815,"rsi_14":50.66,"sma_20":4227.75,"sma_60":4697.5,"sma_120":4130.21},{"date":"2026-08-12","open":4275,"high":4280,"low":4110,"close":4275,"volume":286987,"rsi_14":48.48,"sma_20":4191.0,"sma_60":4675.92,"sma_120":4136.58},{"date":"2026-08-13","open":4240,"high":4320,"low":4195,"close":4220,"volume":303919,"rsi_14":51.62,"sma_20":4170.0,"sma_60":4650.75,"sma_120":4141.17},{"date":"2026-08-14","open":4220,"high":4330,"low":4150,"close":4255,"volume":281648,"rsi_14":53.69,"sma_20":4151.5,"sma_60":4621.33,"sma_120":4145.54},{"date":"2026-08-18","open":4255,"high":4260,"low":4115,"close":4125,"volume":275666,"rsi_14":53.37,"sma_20":4145.25,"sma_60":4607.58,"sma_120":4148.83},{"date":"2026-08-19","open":4050,"high":4255,"low":3970,"close":4075,"volume":384803,"rsi_14":57.59,"sma_20":4134.0,"sma_60":4589.17,"sma_120":4153.54},{"date":"2026-08-20","open":4135,"high":4385,"low":3980,"close":4025,"volume":642622,"rsi_14":62.12,"sma_20":4122.75,"sma_60":4571.42,"sma_120":4157.75},{"date":"2026-08-21","open":4005,"high":4120,"low":3815,"close":3995,"volume":362835,"rsi_14":39.38,"sma_20":4106.0,"sma_60":4549.5,"sma_120":4163.04},{"date":"2026-08-24","open":3995,"high":4070,"low":3850,"close":3905,"volume":298739,"rsi_14":41.99,"sma_20":4093.0,"sma_60":4522.58,"sma_120":4168.08},{"date":"2026-08-25","open":3925,"high":4460,"low":3842,"close":4265,"volume":852120,"rsi_14":54.35,"sma_20":4099.75,"sma_60":4501.67,"sma_120":4176.83},{"date":"2026-08-26","open":4260,"high":4290,"low":4110,"close":4220,"volume":291620,"rsi_14":50.0,"sma_20":4110.25,"sma_60":4488.5,"sma_120":4186.92},{"date":"2026-08-27","open":4200,"high":4200,"low":4120,"close":4120,"volume":199429,"rsi_14":50.89,"sma_20":4124.5,"sma_60":4482.25,"sma_120":4198.58},{"date":"2026-08-28","open":4105,"high":4210,"low":4065,"close":4110,"volume":226556,"rsi_14":50.0,"sma_20":4146.5,"sma_60":4474.92,"sma_120":4207.17},{"date":"2026-08-31","open":4155,"high":4165,"low":4020,"close":4120,"volume":265396,"rsi_14":45.1,"sma_20":4142.5,"sma_60":4462.58,"sma_120":4216.58},{"date":"2026-09-01","open":4115,"high":4130,"low":4030,"close":4110,"volume":149036,"rsi_14":41.54,"sma_20":4145.5,"sma_60":4457.0,"sma_120":4226.08},{"date":"2026-09-02","open":4110,"high":4110,"low":4000,"close":4005,"volume":230315,"rsi_14":37.5,"sma_20":4137.5,"sma_60":4452.75,"sma_120":4233.21},{"date":"2026-09-03","open":4005,"high":4160,"low":4005,"close":4070,"volume":225539,"rsi_14":43.12,"sma_20":4130.0,"sma_60":4445.42,"sma_120":4240.71},{"date":"2026-09-04","open":4070,"high":4145,"low":4030,"close":4120,"volume":179847,"rsi_14":43.89,"sma_20":4131.0,"sma_60":4439.75,"sma_120":4248.96},{"date":"2026-09-07","open":4200,"high":4220,"low":4095,"close":4205,"volume":278407,"rsi_14":53.77,"sma_20":4135.75,"sma_60":4432.75,"sma_120":4257.29},{"date":"2026-09-08","open":4220,"high":4480,"low":4110,"close":4295,"volume":1024640,"rsi_14":60.0,"sma_20":4139.5,"sma_60":4424.33,"sma_120":4266.04},{"date":"2026-09-09","open":4310,"high":4375,"low":4110,"close":4125,"volume":493820,"rsi_14":54.1,"sma_20":4132.0,"sma_60":4407.25,"sma_120":4273.62},{"date":"2026-09-10","open":4095,"high":4195,"low":3940,"close":4090,"volume":521352,"rsi_14":53.88,"sma_20":4122.75,"sma_60":4393.42,"sma_120":4275.96},{"date":"2026-09-11","open":4090,"high":4110,"low":3935,"close":4065,"volume":410493,"rsi_14":56.9,"sma_20":4115.0,"sma_60":4380.5,"sma_120":4275.29},{"date":"2026-09-14","open":4065,"high":4200,"low":3955,"close":4010,"volume":345304,"rsi_14":35.09,"sma_20":4102.75,"sma_60":4368.33,"sma_120":4277.88},{"date":"2026-09-15","open":4100,"high":4140,"low":4010,"close":4090,"volume":249327,"rsi_14":42.7,"sma_20":4101.0,"sma_60":4360.33,"sma_120":4277.5},{"date":"2026-09-16","open":4050,"high":4080,"low":3855,"close":3950,"volume":700171,"rsi_14":40.86,"sma_20":4094.75,"sma_60":4353.33,"sma_120":4277.42},{"date":"2026-09-17","open":3950,"high":4020,"low":3850,"close":3960,"volume":507160,"rsi_14":41.94,"sma_20":4091.5,"sma_60":4336.0,"sma_120":4279.12},{"date":"2026-09-18","open":3940,"high":4105,"low":3800,"close":3920,"volume":465526,"rsi_14":39.58,"sma_20":4087.75,"sma_60":4305.0,"sma_120":4279.25},{"date":"2026-09-21","open":4000,"high":4000,"low":3900,"close":3910,"volume":300229,"rsi_14":39.58,"sma_20":4088.0,"sma_60":4275.17,"sma_120":4279.38},{"date":"2026-09-22","open":3910,"high":4120,"low":3900,"close":3970,"volume":609639,"rsi_14":48.09,"sma_20":4073.25,"sma_60":4250.33,"sma_120":4281.17},{"date":"2026-09-23","open":3970,"high":4170,"low":3950,"close":3975,"volume":412975,"rsi_14":44.44,"sma_20":4061.0,"sma_60":4229.92,"sma_120":4283.38},{"date":"2026-09-28","open":4015,"high":4175,"low":3910,"close":3985,"volume":343055,"rsi_14":41.72,"sma_20":4054.25,"sma_60":4204.33,"sma_120":4285.5},{"date":"2026-09-29","open":3995,"high":4045,"low":2795,"close":2970,"volume":4765648,"rsi_14":14.61,"sma_20":3997.25,"sma_60":4168.0,"sma_120":4280.58},{"date":"2026-09-30","open":2870,"high":3500,"low":2870,"close":3385,"volume":4009696,"rsi_14":28.02,"sma_20":3960.5,"sma_60":4142.58,"sma_120":4279.08},{"date":"2026-10-01","open":3420,"high":3420,"low":3050,"close":3140,"volume":2026751,"rsi_14":27.04,"sma_20":3912.0,"sma_60":4122.08,"sma_120":4276.54},{"date":"2026-10-02","open":3140,"high":3270,"low":2950,"close":3070,"volume":1153586,"rsi_14":26.61,"sma_20":3865.25,"sma_60":4102.75,"sma_120":4273.38},{"date":"2026-10-06","open":3045,"high":3150,"low":2980,"close":3085,"volume":858436,"rsi_14":27.42,"sma_20":3816.0,"sma_60":4086.5,"sma_120":4270.04},{"date":"2026-10-07","open":3095,"high":3240,"low":3085,"close":3175,"volume":618140,"rsi_14":31.07,"sma_20":3768.75,"sma_60":4074.67,"sma_120":4267.12},{"date":"2026-10-08","open":3220,"high":3225,"low":2975,"close":3005,"volume":829313,"rsi_14":26.36,"sma_20":3708.75,"sma_60":4048.5,"sma_120":4262.04},{"date":"2026-10-12","open":3000,"high":3440,"low":2850,"close":3035,"volume":1662549,"rsi_14":29.06,"sma_20":3645.75,"sma_60":4014.42,"sma_120":4256.08},{"date":"2026-10-13","open":2990,"high":3050,"low":2850,"close":2980,"volume":617923,"rsi_14":28.03,"sma_20":3588.5,"sma_60":3982.75,"sma_120":4248.67},{"date":"2026-10-14","open":3010,"high":3010,"low":2865,"close":2925,"volume":459002,"rsi_14":27.84,"sma_20":3530.25,"sma_60":3948.0,"sma_120":4239.75},{"date":"2026-10-15","open":2850,"high":2865,"low":2490,"close":2590,"volume":1121341,"rsi_14":24.32,"sma_20":3456.5,"sma_60":3913.83,"sma_120":4229.04},{"date":"2026-10-16","open":2730,"high":2925,"low":2650,"close":2905,"volume":605430,"rsi_14":31.15,"sma_20":3401.25,"sma_60":3885.17,"sma_120":4221.04},{"date":"2026-10-19","open":2905,"high":2945,"low":2780,"close":2935,"volume":390078,"rsi_14":31.75,"sma_20":3343.5,"sma_60":3863.25,"sma_120":4213.92},{"date":"2026-10-20","open":2880,"high":2955,"low":2855,"close":2885,"volume":330317,"rsi_14":30.97,"sma_20":3290.25,"sma_60":3839.67,"sma_120":4206.62},{"date":"2026-10-21","open":2905,"high":3000,"low":2855,"close":2960,"volume":429185,"rsi_14":49.74,"sma_20":3240.25,"sma_60":3818.17,"sma_120":4200.33},{"date":"2026-10-22","open":3010,"high":3025,"low":2750,"close":2770,"volume":562417,"rsi_14":32.17,"sma_20":3182.75,"sma_60":3792.17,"sma_120":4192.42},{"date":"2026-10-23","open":2705,"high":2809,"low":2666,"close":2790,"volume":256667}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":261.8,"pbr":1.3,"per":10.66,"roa":5.68,"roe":9.83,"grade":"C","comment":"PER 10.58배, ROE 9.83%","revenue":41380786943.0,"analysis":"PER 10.6배입니다. ROE 9.8%입니다. 시가총액 1470.27억. 매출 413.81억, 영업이익 -79.13억.","eps_basis":"TTM","debt_ratio":0.7297859451656629,"market_cap":148088186370,"net_income":13139071856.0,"total_debt":82865010735.0,"ttm_window":"2025Q3~2026Q2","gross_margin":16.34,"total_assets":196412018983.0,"total_equity":113547008248.0,"profit_margin":31.75,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-7913303923.0,"operating_margin":-19.12,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":2790.0,"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":"2020-11-06","close":1601.6135},{"date":"2020-11-09","close":2082.0977},{"date":"2020-11-10","close":2377.7803},{"date":"2020-11-11","close":1780.2551},{"date":"2020-11-12","close":1638.574},{"date":"2020-11-13","close":1576.9734},{"date":"2020-11-16","close":1909.6163},{"date":"2020-11-17","close":1694.0145},{"date":"2020-11-18","close":1694.0145},{"date":"2020-11-19","close":1709.4146},{"date":"2020-11-20","close":1672.4542},{"date":"2020-11-23","close":1620.0939},{"date":"2020-11-24","close":1629.3339},{"date":"2020-11-25","close":1601.6135},{"date":"2020-11-26","close":1583.1335},{"date":"2020-11-27","close":1632.4139},{"date":"2020-11-30","close":1586.2135},{"date":"2020-12-01","close":1570.8134},{"date":"2020-12-02","close":1546.1732},{"date":"2020-12-03","close":1515.3729},{"date":"2020-12-04","close":1450.6923},{"date":"2020-12-07","close":1376.7716},{"date":"2020-12-08","close":1379.8519},{"date":"2020-12-09","close":1330.5713},{"date":"2020-12-10","close":1281.2908},{"date":"2020-12-11","close":1302.8511},{"date":"2020-12-14","close":1262.8107},{"date":"2020-12-15","close":1324.4114},{"date":"2020-12-16","close":1287.4509},{"date":"2020-12-17","close":1302.8511},{"date":"2020-12-18","close":1370.6117},{"date":"2020-12-21","close":1330.5713},{"date":"2020-12-22","close":1253.5707},{"date":"2020-12-23","close":1179.65},{"date":"2020-12-24","close":1127.2896},{"date":"2020-12-28","close":1093.4094},{"date":"2020-12-29","close":1130.8976},{"date":"2020-12-30","close":1193.3783},{"date":"2021-01-04","close":1177.7581},{"date":"2021-01-05","close":1493.2848},{"date":"2021-01-06","close":1458.9204},{"date":"2021-01-07","close":1593.2535},{"date":"2021-01-08","close":1483.9127},{"date":"2021-01-11","close":1337.0834},{"date":"2021-01-12","close":1399.5641},{"date":"2021-01-13","close":1377.6957},{"date":"2021-01-14","close":1468.2925},{"date":"2021-01-15","close":1405.812},{"date":"2021-01-18","close":1358.9515},{"date":"2021-01-19","close":1437.0522},{"date":"2021-01-20","close":1433.9282},{"date":"2021-01-21","close":1418.3081},{"date":"2021-01-22","close":1380.8198},{"date":"2021-01-25","close":1393.3158},{"date":"2021-01-26","close":1512.0289},{"date":"2021-01-27","close":1471.4165},{"date":"2021-01-28","close":1499.5328},{"date":"2021-01-29","close":1377.6957},{"date":"2021-02-01","close":1321.4633},{"date":"2021-02-02","close":1312.0912},{"date":"2021-02-03","close":1318.3391},{"date":"2021-02-04","close":1280.8508},{"date":"2021-02-05","close":1268.3549},{"date":"2021-02-08","close":1252.7347},{"date":"2021-02-09","close":1227.7424},{"date":"2021-02-10","close":1243.3625},{"date":"2021-02-15","close":1240.2385},{"date":"2021-02-16","close":1202.7502},{"date":"2021-02-17","close":1215.2463},{"date":"2021-02-18","close":1193.3783},{"date":"2021-02-19","close":1174.6342},{"date":"2021-02-22","close":1155.8899},{"date":"2021-02-23","close":1134.0217},{"date":"2021-02-24","close":1102.7814},{"date":"2021-02-25","close":1109.0295},{"date":"2021-02-26","close":1049.673},{"date":"2021-03-02","close":1012.1846},{"date":"2021-03-03","close":1030.9288},{"date":"2021-03-04","close":1171.51},{"date":"2021-03-05","close":1099.6575},{"date":"2021-03-08","close":1140.2697},{"date":"2021-03-09","close":1190.2542},{"date":"2021-03-10","close":1396.4398},{"date":"2021-03-11","close":1402.688},{"date":"2021-03-12","close":1380.8198},{"date":"2021-03-15","close":1340.2074},{"date":"2021-03-16","close":1330.8354},{"date":"2021-03-17","close":1380.8198},{"date":"2021-03-18","close":1365.1996},{"date":"2021-03-19","close":1358.9515},{"date":"2021-03-22","close":1427.6802},{"date":"2021-03-23","close":1380.8198},{"date":"2021-03-24","close":1430.8042},{"date":"2021-03-25","close":1427.6802},{"date":"2021-03-26","close":1399.5641},{"date":"2021-03-29","close":1374.5717},{"date":"2021-03-30","close":1368.3236},{"date":"2021-03-31","close":1268.3549},{"date":"2021-04-01","close":1287.099},{"date":"2021-04-02","close":1274.6029},{"date":"2021-04-05","close":1255.8588},{"date":"2021-04-06","close":1218.3704},{"date":"2021-04-07","close":1252.7347},{"date":"2021-04-08","close":1212.1223},{"date":"2021-04-09","close":1243.3625},{"date":"2021-04-12","close":1312.0912},{"date":"2021-04-13","close":1380.8198},{"date":"2021-04-14","close":1387.0677},{"date":"2021-04-15","close":1312.0912},{"date":"2021-04-16","close":1255.8588},{"date":"2021-04-19","close":1255.8588},{"date":"2021-04-20","close":1262.1068},{"date":"2021-04-21","close":1252.7347},{"date":"2021-04-22","close":1249.6107},{"date":"2021-04-23","close":1230.8665},{"date":"2021-04-26","close":1280.8508},{"date":"2021-04-27","close":1252.7347},{"date":"2021-04-28","close":1233.9905},{"date":"2021-04-29","close":1205.8743},{"date":"2021-04-30","close":1193.3783},{"date":"2021-05-03","close":1130.8976},{"date":"2021-05-04","close":1112.1534},{"date":"2021-05-06","close":1096.5334},{"date":"2021-05-07","close":1099.6575},{"date":"2021-05-10","close":1090.2853},{"date":"2021-05-11","close":1080.9132},{"date":"2021-05-12","close":1062.1691},{"date":"2021-05-13","close":1059.045},{"date":"2021-05-14","close":1062.1691},{"date":"2021-05-17","close":1093.4092},{"date":"2021-05-18","close":1090.2853},{"date":"2021-05-20","close":1080.9132},{"date":"2021-05-21","close":1065.2931},{"date":"2021-05-24","close":1037.1769},{"date":"2021-05-25","close":1030.9288},{"date":"2021-05-26","close":1034.0529},{"date":"2021-05-27","close":1043.4249},{"date":"2021-05-28","close":1046.549},{"date":"2021-05-31","close":1062.1691},{"date":"2021-06-01","close":1124.6497},{"date":"2021-06-02","close":1137.1458},{"date":"2021-06-03","close":1127.7737},{"date":"2021-06-04","close":1140.2697},{"date":"2021-06-07","close":1134.0217},{"date":"2021-06-08","close":1093.4092},{"date":"2021-06-09","close":1071.5411},{"date":"2021-06-10","close":1071.5411},{"date":"2021-06-11","close":1071.5411},{"date":"2021-06-14","close":1059.045},{"date":"2021-06-15","close":1065.2931},{"date":"2021-06-16","close":1074.665},{"date":"2021-06-17","close":1074.665},{"date":"2021-06-18","close":1062.1691},{"date":"2021-06-21","close":1043.4249},{"date":"2021-06-22","close":1037.1769},{"date":"2021-06-23","close":1027.8048},{"date":"2021-06-24","close":1068.4171},{"date":"2021-06-25","close":1059.045},{"date":"2021-06-28","close":1049.673},{"date":"2021-06-29","close":1018.4326},{"date":"2021-06-30","close":1012.1846},{"date":"2021-07-01","close":1005.9366},{"date":"2021-07-02","close":1002.8125},{"date":"2021-07-05","close":1005.9366},{"date":"2021-07-06","close":993.4404},{"date":"2021-07-07","close":990.3164},{"date":"2021-07-08","close":993.4404},{"date":"2021-07-09","close":974.6964},{"date":"2021-07-12","close":993.4404},{"date":"2021-07-13","close":993.4404},{"date":"2021-07-14","close":1002.8125},{"date":"2021-07-15","close":1005.9366},{"date":"2021-07-16","close":999.6885},{"date":"2021-07-19","close":999.6885},{"date":"2021-07-20","close":990.3164},{"date":"2021-07-21","close":977.8204},{"date":"2021-07-22","close":996.5645},{"date":"2021-07-23","close":999.6885},{"date":"2021-07-26","close":987.1924},{"date":"2021-07-27","close":993.4404},{"date":"2021-07-28","close":993.4404},{"date":"2021-07-29","close":1012.1846},{"date":"2021-07-30","close":1012.1846},{"date":"2021-08-02","close":996.5645},{"date":"2021-08-03","close":980.9443},{"date":"2021-08-04","close":987.1924},{"date":"2021-08-05","close":1037.1769},{"date":"2021-08-06","close":1049.673},{"date":"2021-08-09","close":1059.045},{"date":"2021-08-10","close":1046.549},{"date":"2021-08-11","close":1015.3087},{"date":"2021-08-12","close":1002.8125},{"date":"2021-08-13","close":984.0684},{"date":"2021-08-17","close":912.2158},{"date":"2021-08-18","close":902.8437},{"date":"2021-08-19","close":834.1151},{"date":"2021-08-20","close":768.5106},{"date":"2021-08-23","close":805.9988},{"date":"2021-08-24","close":877.8515},{"date":"2021-08-25","close":852.8593},{"date":"2021-08-26","close":849.7352},{"date":"2021-08-27","close":855.9833},{"date":"2021-08-30","close":859.1074},{"date":"2021-08-31","close":840.3632},{"date":"2021-09-01","close":852.8593},{"date":"2021-09-02","close":899.7197},{"date":"2021-09-03","close":890.3476},{"date":"2021-09-06","close":890.3476},{"date":"2021-09-07","close":890.3476},{"date":"2021-09-08","close":855.9833},{"date":"2021-09-09","close":824.743},{"date":"2021-09-10","close":821.619},{"date":"2021-09-13","close":793.5028},{"date":"2021-09-14","close":827.8671},{"date":"2021-09-15","close":821.619},{"date":"2021-09-16","close":805.9988},{"date":"2021-09-17","close":809.1229},{"date":"2021-09-23","close":805.9988},{"date":"2021-09-24","close":790.3787},{"date":"2021-09-27","close":784.1307},{"date":"2021-09-28","close":746.6424},{"date":"2021-09-29","close":737.2703},{"date":"2021-09-30","close":756.0145},{"date":"2021-10-01","close":721.6501},{"date":"2021-10-05","close":709.1541},{"date":"2021-10-06","close":656.0456},{"date":"2021-10-07","close":702.906},{"date":"2021-10-08","close":693.5339},{"date":"2021-10-12","close":662.2937},{"date":"2021-10-13","close":677.9138},{"date":"2021-10-14","close":709.1541},{"date":"2021-10-15","close":727.8982},{"date":"2021-10-18","close":727.8982},{"date":"2021-10-19","close":734.1462},{"date":"2021-10-20","close":715.4021},{"date":"2021-10-21","close":721.6501},{"date":"2021-10-22","close":712.2781},{"date":"2021-10-25","close":718.5261},{"date":"2021-10-26","close":731.0222},{"date":"2021-10-27","close":734.1462},{"date":"2021-10-28","close":734.1462},{"date":"2021-10-29","close":712.2781},{"date":"2021-11-01","close":712.2781},{"date":"2021-11-02","close":718.5261},{"date":"2021-11-03","close":709.1541},{"date":"2021-11-04","close":674.7897},{"date":"2021-11-05","close":702.906},{"date":"2021-11-08","close":699.782},{"date":"2021-11-09","close":693.5339},{"date":"2021-11-10","close":665.4177},{"date":"2021-11-11","close":649.7975},{"date":"2021-11-12","close":659.1696},{"date":"2021-11-15","close":677.9138},{"date":"2021-11-16","close":693.5339},{"date":"2021-11-17","close":687.2858},{"date":"2021-11-18","close":665.4177},{"date":"2021-11-19","close":681.0378},{"date":"2021-11-22","close":690.4099},{"date":"2021-11-23","close":687.2858},{"date":"2021-11-24","close":684.1618},{"date":"2021-11-25","close":668.5417},{"date":"2021-11-26","close":646.6735},{"date":"2021-11-29","close":618.5573},{"date":"2021-11-30","close":576.0705},{"date":"2021-12-01","close":594.8147},{"date":"2021-12-02","close":614.8085},{"date":"2021-12-03","close":621.0565},{"date":"2021-12-06","close":624.8054},{"date":"2021-12-07","close":640.4254},{"date":"2021-12-08","close":640.4254},{"date":"2021-12-09","close":649.7975},{"date":"2021-12-10","close":652.9216},{"date":"2021-12-13","close":646.6735},{"date":"2021-12-14","close":637.3015},{"date":"2021-12-15","close":624.1805},{"date":"2021-12-16","close":624.8054},{"date":"2021-12-17","close":621.6813},{"date":"2021-12-20","close":611.6844},{"date":"2021-12-21","close":609.8101},{"date":"2021-12-22","close":612.3092},{"date":"2021-12-23","close":610.4348},{"date":"2021-12-24","close":613.5588},{"date":"2021-12-27","close":617.9324},{"date":"2021-12-28","close":617.3077},{"date":"2021-12-29","close":639.1025},{"date":"2021-12-30","close":653.8461},{"date":"2022-01-03","close":3496.0},{"date":"2022-01-04","close":676.282},{"date":"2022-01-05","close":660.2564},{"date":"2022-01-06","close":660.2564},{"date":"2022-01-07","close":669.8718},{"date":"2022-01-10","close":650.6411},{"date":"2022-01-11","close":647.4359},{"date":"2022-01-12","close":682.6923},{"date":"2022-01-13","close":682.6923},{"date":"2022-01-14","close":717.9487},{"date":"2022-01-17","close":798.0769},{"date":"2022-01-18","close":823.718},{"date":"2022-01-19","close":823.718},{"date":"2022-01-20","close":772.4359},{"date":"2022-01-21","close":750.0},{"date":"2022-01-24","close":724.3589},{"date":"2022-01-25","close":669.8718},{"date":"2022-01-26","close":669.8718},{"date":"2022-01-27","close":766.0256},{"date":"2022-01-28","close":766.0256},{"date":"2022-02-03","close":775.6411},{"date":"2022-02-04","close":769.2308},{"date":"2022-02-07","close":756.4103},{"date":"2022-02-08","close":756.4103},{"date":"2022-02-09","close":756.4103},{"date":"2022-02-10","close":798.0769},{"date":"2022-02-11","close":826.923},{"date":"2022-02-14","close":756.4103},{"date":"2022-02-15","close":740.3846},{"date":"2022-02-16","close":766.0256},{"date":"2022-02-17","close":740.3846},{"date":"2022-02-18","close":782.0513},{"date":"2022-02-21","close":791.6666},{"date":"2022-02-22","close":791.6666},{"date":"2022-02-23","close":791.6666},{"date":"2022-02-24","close":701.923},{"date":"2022-02-25","close":721.1538},{"date":"2022-02-28","close":721.1538},{"date":"2022-03-02","close":759.6154},{"date":"2022-03-03","close":778.8461},{"date":"2022-03-04","close":762.8205},{"date":"2022-03-07","close":740.3846},{"date":"2022-03-08","close":721.1538},{"date":"2022-03-10","close":721.1538},{"date":"2022-03-11","close":823.718},{"date":"2022-03-14","close":817.3077},{"date":"2022-03-15","close":817.3077},{"date":"2022-03-16","close":817.3077},{"date":"2022-03-17","close":817.3077},{"date":"2022-03-18","close":836.5385},{"date":"2022-03-21","close":836.5385},{"date":"2022-03-22","close":830.1282},{"date":"2022-03-23","close":823.718},{"date":"2022-03-24","close":826.923},{"date":"2022-03-25","close":807.6923},{"date":"2022-03-28","close":807.6923},{"date":"2022-03-29","close":814.1025},{"date":"2022-03-30","close":846.1538},{"date":"2022-03-31","close":830.1282},{"date":"2022-04-01","close":817.3077},{"date":"2022-04-04","close":817.3077},{"date":"2022-04-05","close":801.282},{"date":"2022-04-06","close":791.6666},{"date":"2022-04-07","close":778.8461},{"date":"2022-04-08","close":804.4872},{"date":"2022-04-11","close":804.4872},{"date":"2022-04-12","close":791.6666},{"date":"2022-04-13","close":794.8718},{"date":"2022-04-14","close":794.8718},{"date":"2022-04-15","close":804.4872},{"date":"2022-04-18","close":807.6923},{"date":"2022-04-19","close":804.4872},{"date":"2022-04-20","close":782.0513},{"date":"2022-04-21","close":778.8461},{"date":"2022-04-22","close":762.8205},{"date":"2022-04-25","close":743.5897},{"date":"2022-04-26","close":766.0256},{"date":"2022-04-27","close":756.4103},{"date":"2022-04-28","close":759.6154},{"date":"2022-04-29","close":753.2051},{"date":"2022-05-02","close":753.2051},{"date":"2022-05-03","close":762.8205},{"date":"2022-05-04","close":762.8205},{"date":"2022-05-06","close":746.7949},{"date":"2022-05-09","close":3731.0},{"date":"2022-05-10","close":701.923},{"date":"2022-05-11","close":689.1025},{"date":"2022-05-12","close":663.4615},{"date":"2022-05-13","close":673.0769},{"date":"2022-05-16","close":679.4872},{"date":"2022-05-17","close":666.6666},{"date":"2022-05-18","close":669.8718},{"date":"2022-05-19","close":660.2564},{"date":"2022-05-20","close":673.0769},{"date":"2022-05-23","close":673.0769},{"date":"2022-05-24","close":650.6411},{"date":"2022-05-25","close":653.8461},{"date":"2022-05-26","close":657.0513},{"date":"2022-05-27","close":657.0513},{"date":"2022-05-30","close":663.4615},{"date":"2022-05-31","close":669.8718},{"date":"2022-06-02","close":663.4615},{"date":"2022-06-03","close":666.6666},{"date":"2022-06-07","close":650.6411},{"date":"2022-06-08","close":644.2308},{"date":"2022-06-09","close":639.7435},{"date":"2022-06-10","close":631.4103},{"date":"2022-06-13","close":583.3333},{"date":"2022-06-14","close":573.718},{"date":"2022-06-15","close":538.4615},{"date":"2022-06-16","close":552.5641},{"date":"2022-06-17","close":554.4872},{"date":"2022-06-20","close":520.5128},{"date":"2022-06-21","close":525.6411},{"date":"2022-06-22","close":494.8718},{"date":"2022-06-23","close":471.1538},{"date":"2022-06-24","close":498.718},{"date":"2022-06-27","close":521.7949},{"date":"2022-06-28","close":541.6666},{"date":"2022-06-29","close":554.4872},{"date":"2022-06-30","close":548.0769},{"date":"2022-07-01","close":548.0769},{"date":"2022-07-04","close":525.6411},{"date":"2022-07-05","close":542.9487},{"date":"2022-07-06","close":555.7692},{"date":"2022-07-07","close":571.1538},{"date":"2022-07-08","close":564.7435},{"date":"2022-07-11","close":566.6666},{"date":"2022-07-12","close":551.923},{"date":"2022-07-13","close":549.3589},{"date":"2022-07-14","close":548.718},{"date":"2022-07-15","close":541.6666},{"date":"2022-07-18","close":541.0256},{"date":"2022-07-19","close":551.282},{"date":"2022-07-20","close":554.4872},{"date":"2022-07-21","close":555.7692},{"date":"2022-07-22","close":554.4872},{"date":"2022-07-25","close":543.5897},{"date":"2022-07-26","close":544.8718},{"date":"2022-07-27","close":556.4103},{"date":"2022-07-28","close":551.282},{"date":"2022-07-29","close":562.8205},{"date":"2022-08-01","close":560.2564},{"date":"2022-08-02","close":558.3333},{"date":"2022-08-03","close":560.8974},{"date":"2022-08-04","close":564.7435},{"date":"2022-08-05","close":568.5897},{"date":"2022-08-08","close":571.1538},{"date":"2022-08-09","close":559.6154},{"date":"2022-08-10","close":541.6666},{"date":"2022-08-11","close":551.282},{"date":"2022-08-12","close":553.8461},{"date":"2022-08-16","close":553.8461},{"date":"2022-08-17","close":538.4615},{"date":"2022-08-18","close":532.0513},{"date":"2022-08-19","close":526.923},{"date":"2022-08-22","close":548.718},{"date":"2022-08-23","close":525.6411},{"date":"2022-08-24","close":525.6411},{"date":"2022-08-25","close":539.1025},{"date":"2022-08-26","close":541.0256},{"date":"2022-08-29","close":526.282},{"date":"2022-08-30","close":527.5641},{"date":"2022-08-31","close":532.6923},{"date":"2022-09-01","close":522.4359},{"date":"2022-09-02","close":521.1538},{"date":"2022-09-05","close":512.8205},{"date":"2022-09-06","close":514.7435},{"date":"2022-09-07","close":505.7692},{"date":"2022-09-08","close":517.3077},{"date":"2022-09-13","close":521.1538},{"date":"2022-09-14","close":510.8974},{"date":"2022-09-15","close":508.3333},{"date":"2022-09-16","close":506.4102},{"date":"2022-09-19","close":487.8205},{"date":"2022-09-20","close":489.1025},{"date":"2022-09-21","close":486.5385},{"date":"2022-09-22","close":478.2051},{"date":"2022-09-23","close":478.8461},{"date":"2022-09-26","close":446.1538},{"date":"2022-09-27","close":435.8974},{"date":"2022-09-28","close":414.1025},{"date":"2022-09-29","close":413.4615},{"date":"2022-09-30","close":410.2564},{"date":"2022-10-04","close":416.0256},{"date":"2022-10-05","close":403.2051},{"date":"2022-10-06","close":411.5385},{"date":"2022-10-07","close":408.9744},{"date":"2022-10-11","close":375.641},{"date":"2022-10-12","close":382.6923},{"date":"2022-10-13","close":497.4359},{"date":"2022-10-14","close":533.3333},{"date":"2022-10-17","close":500.0},{"date":"2022-10-18","close":507.6923},{"date":"2022-10-19","close":505.1282},{"date":"2022-10-20","close":506.4102},{"date":"2022-10-21","close":459.6154},{"date":"2022-10-24","close":464.7436},{"date":"2022-10-25","close":459.6154},{"date":"2022-10-26","close":450.0},{"date":"2022-10-27","close":461.5385},{"date":"2022-10-28","close":445.5128},{"date":"2022-10-31","close":450.641},{"date":"2022-11-01","close":483.3333},{"date":"2022-11-02","close":471.1538},{"date":"2022-11-03","close":485.2564},{"date":"2022-11-04","close":480.7692},{"date":"2022-11-07","close":469.8718},{"date":"2022-11-08","close":477.5641},{"date":"2022-11-09","close":483.9744},{"date":"2022-11-10","close":475.641},{"date":"2022-11-11","close":476.9231},{"date":"2022-11-14","close":487.1795},{"date":"2022-11-15","close":487.1795},{"date":"2022-11-16","close":485.2564},{"date":"2022-11-17","close":478.8461},{"date":"2022-11-18","close":462.8205},{"date":"2022-11-21","close":451.282},{"date":"2022-11-22","close":446.7949},{"date":"2022-11-23","close":451.9231},{"date":"2022-11-24","close":466.6667},{"date":"2022-11-25","close":472.4359},{"date":"2022-11-28","close":460.2564},{"date":"2022-11-29","close":462.1795},{"date":"2022-11-30","close":462.1795},{"date":"2022-12-01","close":465.3846},{"date":"2022-12-02","close":464.1025},{"date":"2022-12-05","close":464.7436},{"date":"2022-12-06","close":455.7692},{"date":"2022-12-07","close":451.9231},{"date":"2022-12-08","close":451.282},{"date":"2022-12-09","close":447.4359},{"date":"2022-12-12","close":447.4359},{"date":"2022-12-13","close":448.0769},{"date":"2022-12-14","close":451.9231},{"date":"2022-12-15","close":471.7949},{"date":"2022-12-16","close":468.5898},{"date":"2022-12-19","close":462.8205},{"date":"2022-12-20","close":448.7179},{"date":"2022-12-21","close":444.2307},{"date":"2022-12-22","close":447.4359},{"date":"2022-12-23","close":426.9231},{"date":"2022-12-26","close":416.6667},{"date":"2022-12-27","close":416.6667},{"date":"2022-12-28","close":441.3333},{"date":"2022-12-29","close":426.6667},{"date":"2023-01-02","close":420.0},{"date":"2023-01-03","close":404.6667},{"date":"2023-01-04","close":420.6667},{"date":"2023-01-05","close":427.3333},{"date":"2023-01-06","close":433.3333},{"date":"2023-01-09","close":445.3333},{"date":"2023-01-10","close":444.0},{"date":"2023-01-11","close":455.3333},{"date":"2023-01-12","close":456.6667},{"date":"2023-01-13","close":451.3333},{"date":"2023-01-16","close":454.0},{"date":"2023-01-17","close":450.0},{"date":"2023-01-18","close":446.0},{"date":"2023-01-19","close":448.0},{"date":"2023-01-20","close":446.0},{"date":"2023-01-25","close":447.3333},{"date":"2023-01-26","close":449.3333},{"date":"2023-01-27","close":456.0},{"date":"2023-01-30","close":466.0},{"date":"2023-01-31","close":464.6667},{"date":"2023-02-01","close":471.3333},{"date":"2023-02-02","close":473.3333},{"date":"2023-02-03","close":472.6667},{"date":"2023-02-06","close":467.3333},{"date":"2023-02-07","close":472.6667},{"date":"2023-02-08","close":490.0},{"date":"2023-02-09","close":492.6667},{"date":"2023-02-10","close":486.6667},{"date":"2023-02-13","close":504.0},{"date":"2023-02-14","close":489.3333},{"date":"2023-02-15","close":473.3333},{"date":"2023-02-16","close":473.3333},{"date":"2023-02-17","close":478.0},{"date":"2023-02-20","close":477.3333},{"date":"2023-02-21","close":486.0},{"date":"2023-02-22","close":484.0},{"date":"2023-02-23","close":489.3333},{"date":"2023-02-24","close":484.0},{"date":"2023-02-27","close":478.6667},{"date":"2023-02-28","close":478.0},{"date":"2023-03-02","close":475.3333},{"date":"2023-03-03","close":488.0},{"date":"2023-03-06","close":492.0},{"date":"2023-03-07","close":496.6667},{"date":"2023-03-08","close":493.3333},{"date":"2023-03-09","close":493.3333},{"date":"2023-03-10","close":476.6667},{"date":"2023-03-13","close":457.3333},{"date":"2023-03-14","close":440.0},{"date":"2023-03-15","close":452.0},{"date":"2023-03-16","close":444.6667},{"date":"2023-03-17","close":456.6667},{"date":"2023-03-20","close":456.0},{"date":"2023-03-21","close":450.6667},{"date":"2023-03-22","close":456.6667},{"date":"2023-03-23","close":444.0},{"date":"2023-03-24","close":438.6667},{"date":"2023-03-27","close":456.6667},{"date":"2023-03-28","close":469.3333},{"date":"2023-03-29","close":476.0},{"date":"2023-03-30","close":471.3333},{"date":"2023-03-31","close":483.3333},{"date":"2023-04-03","close":484.0},{"date":"2023-04-04","close":484.0},{"date":"2023-04-05","close":492.0},{"date":"2023-04-06","close":479.3333},{"date":"2023-04-07","close":481.3333},{"date":"2023-04-10","close":464.6667},{"date":"2023-04-11","close":471.3333},{"date":"2023-04-12","close":478.0},{"date":"2023-04-13","close":478.0},{"date":"2023-04-14","close":480.6667},{"date":"2023-04-17","close":488.0},{"date":"2023-04-18","close":487.3333},{"date":"2023-04-19","close":492.0},{"date":"2023-04-20","close":484.6667},{"date":"2023-04-21","close":472.6667},{"date":"2023-04-24","close":490.0},{"date":"2023-04-25","close":487.3333},{"date":"2023-04-26","close":475.3333},{"date":"2023-04-27","close":472.0},{"date":"2023-04-28","close":465.3333},{"date":"2023-05-02","close":472.0},{"date":"2023-05-03","close":474.6667},{"date":"2023-05-04","close":472.6667},{"date":"2023-05-08","close":471.3333},{"date":"2023-05-09","close":465.3333},{"date":"2023-05-10","close":468.6667},{"date":"2023-05-11","close":474.6667},{"date":"2023-05-12","close":498.0},{"date":"2023-05-15","close":647.3333},{"date":"2023-05-16","close":841.3333},{"date":"2023-05-17","close":1093.3334},{"date":"2023-05-18","close":1093.3334},{"date":"2023-05-19","close":1420.0},{"date":"2023-05-22","close":1423.3334},{"date":"2023-05-23","close":1306.6666},{"date":"2023-05-24","close":1234.0},{"date":"2023-05-25","close":1300.0},{"date":"2023-05-26","close":1690.0},{"date":"2023-05-30","close":1530.0},{"date":"2023-05-31","close":1613.3334},{"date":"2023-06-01","close":1623.3334},{"date":"2023-06-02","close":1553.3334},{"date":"2023-06-05","close":1560.0},{"date":"2023-06-07","close":1776.6666},{"date":"2023-06-08","close":1646.6666},{"date":"2023-06-09","close":1753.3334},{"date":"2023-06-12","close":1956.6666},{"date":"2023-06-13","close":1936.6666},{"date":"2023-06-14","close":1813.3334},{"date":"2023-06-15","close":1976.6666},{"date":"2023-06-16","close":1843.3334},{"date":"2023-06-19","close":1720.0},{"date":"2023-06-20","close":1660.0},{"date":"2023-06-21","close":1553.3334},{"date":"2023-06-22","close":1656.6666},{"date":"2023-06-23","close":1760.0},{"date":"2023-06-26","close":1753.3334},{"date":"2023-06-27","close":1950.0},{"date":"2023-06-28","close":1886.6666},{"date":"2023-06-29","close":1833.3334},{"date":"2023-06-30","close":1833.3334},{"date":"2023-07-03","close":1833.3334},{"date":"2023-07-04","close":2266.6667},{"date":"2023-07-05","close":2080.0},{"date":"2023-07-06","close":2006.6666},{"date":"2023-07-07","close":1693.3334},{"date":"2023-07-10","close":1590.0},{"date":"2023-07-11","close":1526.6666},{"date":"2023-07-12","close":1470.0},{"date":"2023-07-13","close":1446.6666},{"date":"2023-07-14","close":1386.6666},{"date":"2023-07-17","close":1380.0},{"date":"2023-07-18","close":1420.0},{"date":"2023-07-19","close":1255.3334},{"date":"2023-07-20","close":1255.3334},{"date":"2023-07-21","close":1356.6666},{"date":"2023-07-24","close":1272.0},{"date":"2023-07-25","close":1201.3334},{"date":"2023-07-26","close":1137.3334},{"date":"2023-07-27","close":1200.0},{"date":"2023-07-28","close":1230.0},{"date":"2023-07-31","close":1232.6666},{"date":"2023-08-01","close":1290.0},{"date":"2023-08-02","close":1256.6666},{"date":"2023-08-03","close":1208.6666},{"date":"2023-08-04","close":1246.6666},{"date":"2023-08-07","close":1296.0},{"date":"2023-08-08","close":1240.0},{"date":"2023-08-09","close":1274.6666},{"date":"2023-08-10","close":1261.3334},{"date":"2023-08-11","close":1288.0},{"date":"2023-08-14","close":1340.0},{"date":"2023-08-16","close":1350.0},{"date":"2023-08-17","close":1270.0},{"date":"2023-08-18","close":1246.6666},{"date":"2023-08-21","close":1162.0},{"date":"2023-08-22","close":1232.6666},{"date":"2023-08-23","close":1236.0},{"date":"2023-08-24","close":1200.0},{"date":"2023-08-25","close":1161.3334},{"date":"2023-08-28","close":1196.0},{"date":"2023-08-29","close":1214.0},{"date":"2023-08-30","close":1192.0},{"date":"2023-08-31","close":1155.3334},{"date":"2023-09-01","close":1135.3334},{"date":"2023-09-04","close":1136.0},{"date":"2023-09-05","close":1145.3334},{"date":"2023-09-06","close":1138.6666},{"date":"2023-09-07","close":1154.6666},{"date":"2023-09-08","close":1150.0},{"date":"2023-09-11","close":1160.6666},{"date":"2023-09-12","close":1138.6666},{"date":"2023-09-13","close":1340.0},{"date":"2023-09-14","close":1284.6666},{"date":"2023-09-15","close":1276.6666},{"date":"2023-09-18","close":1236.6666},{"date":"2023-09-19","close":1243.3334},{"date":"2023-09-20","close":1220.0},{"date":"2023-09-21","close":1181.3334},{"date":"2023-09-22","close":1177.3334},{"date":"2023-09-25","close":1152.6666},{"date":"2023-09-26","close":1164.0},{"date":"2023-09-27","close":1198.6666},{"date":"2023-10-04","close":1220.0},{"date":"2023-10-05","close":1161.3334},{"date":"2023-10-06","close":1164.6666},{"date":"2023-10-10","close":1120.0},{"date":"2023-10-11","close":1172.6666},{"date":"2023-10-12","close":1184.0},{"date":"2023-10-13","close":1180.0},{"date":"2023-10-16","close":1186.6666},{"date":"2023-10-17","close":1194.6666},{"date":"2023-10-18","close":1168.6666},{"date":"2023-10-19","close":1146.6666},{"date":"2023-10-20","close":1110.6666},{"date":"2023-10-23","close":1013.3333},{"date":"2023-10-24","close":1049.3334},{"date":"2023-10-25","close":1019.3333},{"date":"2023-10-26","close":970.0},{"date":"2023-10-27","close":978.6667},{"date":"2023-10-30","close":1004.0},{"date":"2023-10-31","close":986.0},{"date":"2023-11-01","close":965.3333},{"date":"2023-11-02","close":1000.0},{"date":"2023-11-03","close":1020.0},{"date":"2023-11-06","close":1020.6667},{"date":"2023-11-07","close":1005.3333},{"date":"2023-11-08","close":976.6667},{"date":"2023-11-09","close":969.3333},{"date":"2023-11-10","close":948.0},{"date":"2023-11-13","close":932.6667},{"date":"2023-11-14","close":982.0},{"date":"2023-11-15","close":985.3333},{"date":"2023-11-16","close":980.0},{"date":"2023-11-17","close":944.6667},{"date":"2023-11-20","close":1046.6666},{"date":"2023-11-21","close":1086.6666},{"date":"2023-11-22","close":1182.6666},{"date":"2023-11-23","close":1350.0},{"date":"2023-11-24","close":1450.0},{"date":"2023-11-27","close":1423.3334},{"date":"2023-11-28","close":1473.3334},{"date":"2023-11-29","close":1500.0},{"date":"2023-11-30","close":1580.0},{"date":"2023-12-01","close":1633.3334},{"date":"2023-12-04","close":1833.3334},{"date":"2023-12-05","close":1820.0},{"date":"2023-12-06","close":2016.6666},{"date":"2023-12-07","close":2000.0},{"date":"2023-12-08","close":2473.3333},{"date":"2023-12-11","close":1963.3334},{"date":"2023-12-12","close":1846.6666},{"date":"2023-12-13","close":1663.3334},{"date":"2023-12-14","close":1700.0},{"date":"2023-12-15","close":1856.6666},{"date":"2023-12-18","close":1893.3334},{"date":"2023-12-19","close":1913.3334},{"date":"2023-12-20","close":1816.6666},{"date":"2023-12-21","close":1780.0},{"date":"2023-12-22","close":1833.3334},{"date":"2023-12-26","close":2380.0},{"date":"2023-12-27","close":3090.0},{"date":"2023-12-28","close":4015.0},{"date":"2024-01-02","close":5210.0},{"date":"2024-01-03","close":5210.0},{"date":"2024-01-04","close":6770.0},{"date":"2024-01-05","close":6880.0},{"date":"2024-01-08","close":6500.0},{"date":"2024-01-09","close":4710.0},{"date":"2024-01-10","close":4070.0},{"date":"2024-01-11","close":3800.0},{"date":"2024-01-12","close":3915.0},{"date":"2024-01-15","close":3620.0},{"date":"2024-01-16","close":3290.0},{"date":"2024-01-17","close":3380.0},{"date":"2024-01-18","close":3335.0},{"date":"2024-01-19","close":3420.0},{"date":"2024-01-22","close":3120.0},{"date":"2024-01-23","close":2600.0},{"date":"2024-01-24","close":1820.0},{"date":"2024-01-25","close":1398.0},{"date":"2024-01-26","close":1642.0},{"date":"2024-01-29","close":1540.0},{"date":"2024-01-30","close":1597.0},{"date":"2024-01-31","close":1559.0},{"date":"2024-02-01","close":1565.0},{"date":"2024-02-02","close":1803.0},{"date":"2024-02-05","close":1812.0},{"date":"2024-02-06","close":2170.0},{"date":"2024-02-07","close":2195.0},{"date":"2024-02-08","close":2210.0},{"date":"2024-02-13","close":2125.0},{"date":"2024-02-14","close":2105.0},{"date":"2024-02-15","close":2305.0},{"date":"2024-02-16","close":2210.0},{"date":"2024-02-19","close":2265.0},{"date":"2024-02-20","close":2300.0},{"date":"2024-02-21","close":2200.0},{"date":"2024-02-22","close":2240.0},{"date":"2024-02-23","close":2365.0},{"date":"2024-02-26","close":2330.0},{"date":"2024-02-27","close":2365.0},{"date":"2024-02-28","close":2335.0},{"date":"2024-02-29","close":2435.0},{"date":"2024-03-04","close":2330.0},{"date":"2024-03-05","close":2305.0},{"date":"2024-03-06","close":2350.0},{"date":"2024-03-07","close":2360.0},{"date":"2024-03-08","close":2345.0},{"date":"2024-03-11","close":2380.0},{"date":"2024-03-12","close":2390.0},{"date":"2024-03-13","close":2485.0},{"date":"2024-03-14","close":2435.0},{"date":"2024-03-15","close":2470.0},{"date":"2024-03-18","close":2600.0},{"date":"2024-03-19","close":3110.0},{"date":"2024-03-20","close":3460.0},{"date":"2024-03-21","close":3850.0},{"date":"2024-03-22","close":3840.0},{"date":"2024-03-25","close":3200.0},{"date":"2024-03-26","close":3050.0},{"date":"2024-03-27","close":3360.0},{"date":"2024-03-28","close":3165.0},{"date":"2024-03-29","close":2905.0},{"date":"2024-04-01","close":2695.0},{"date":"2024-04-02","close":2800.0},{"date":"2024-04-03","close":2690.0},{"date":"2024-04-04","close":2810.0},{"date":"2024-04-05","close":2930.0},{"date":"2024-04-08","close":2885.0},{"date":"2024-04-09","close":2785.0},{"date":"2024-04-11","close":2785.0},{"date":"2024-04-12","close":2785.0},{"date":"2024-04-15","close":2785.0},{"date":"2024-04-16","close":2785.0},{"date":"2024-04-17","close":2785.0},{"date":"2024-04-18","close":2785.0},{"date":"2024-04-19","close":2785.0},{"date":"2024-04-22","close":13925.0},{"date":"2024-04-23","close":13925.0},{"date":"2024-04-24","close":13925.0},{"date":"2024-04-25","close":13925.0},{"date":"2024-04-26","close":13925.0},{"date":"2024-04-29","close":13925.0},{"date":"2024-04-30","close":13925.0},{"date":"2024-05-02","close":14280.0},{"date":"2024-05-03","close":13240.0},{"date":"2024-05-07","close":13660.0},{"date":"2024-05-08","close":13310.0},{"date":"2024-05-09","close":13080.0},{"date":"2024-05-10","close":13070.0},{"date":"2024-05-13","close":13050.0},{"date":"2024-05-14","close":13850.0},{"date":"2024-05-16","close":13540.0},{"date":"2024-05-17","close":13080.0},{"date":"2024-05-20","close":12430.0},{"date":"2024-05-21","close":9260.0},{"date":"2024-05-22","close":10300.0},{"date":"2024-05-23","close":10160.0},{"date":"2024-05-24","close":10400.0},{"date":"2024-05-27","close":10820.0},{"date":"2024-05-28","close":11130.0},{"date":"2024-05-29","close":10700.0},{"date":"2024-05-30","close":10280.0},{"date":"2024-05-31","close":10260.0},{"date":"2024-06-03","close":10100.0},{"date":"2024-06-04","close":10060.0},{"date":"2024-06-05","close":10000.0},{"date":"2024-06-07","close":9250.0},{"date":"2024-06-10","close":8570.0},{"date":"2024-06-11","close":8700.0},{"date":"2024-06-12","close":8600.0},{"date":"2024-06-13","close":8490.0},{"date":"2024-06-14","close":8270.0},{"date":"2024-06-17","close":8780.0},{"date":"2024-06-18","close":8610.0},{"date":"2024-06-19","close":8530.0},{"date":"2024-06-20","close":8550.0},{"date":"2024-06-21","close":8350.0},{"date":"2024-06-24","close":9090.0},{"date":"2024-06-25","close":9220.0},{"date":"2024-06-26","close":9150.0},{"date":"2024-06-27","close":9260.0},{"date":"2024-06-28","close":10560.0},{"date":"2024-07-01","close":9980.0},{"date":"2024-07-02","close":8960.0},{"date":"2024-07-03","close":9050.0},{"date":"2024-07-04","close":9040.0},{"date":"2024-07-05","close":9550.0},{"date":"2024-07-08","close":10110.0},{"date":"2024-07-09","close":10040.0},{"date":"2024-07-10","close":10000.0},{"date":"2024-07-11","close":10000.0},{"date":"2024-07-12","close":10200.0},{"date":"2024-07-15","close":11190.0},{"date":"2024-07-16","close":11780.0},{"date":"2024-07-17","close":11940.0},{"date":"2024-07-18","close":11850.0},{"date":"2024-07-19","close":12140.0},{"date":"2024-07-22","close":12330.0},{"date":"2024-07-23","close":12350.0},{"date":"2024-07-24","close":12200.0},{"date":"2024-07-25","close":11400.0},{"date":"2024-07-26","close":10650.0},{"date":"2024-07-29","close":11310.0},{"date":"2024-07-30","close":11090.0},{"date":"2024-07-31","close":10830.0},{"date":"2024-08-01","close":10650.0},{"date":"2024-08-02","close":10110.0},{"date":"2024-08-05","close":9470.0},{"date":"2024-08-06","close":10170.0},{"date":"2024-08-07","close":10500.0},{"date":"2024-08-08","close":11890.0},{"date":"2024-08-09","close":11290.0},{"date":"2024-08-12","close":11290.0},{"date":"2024-08-13","close":11290.0},{"date":"2024-08-14","close":11290.0},{"date":"2024-08-16","close":12080.0},{"date":"2024-08-19","close":11230.0},{"date":"2024-08-20","close":10550.0},{"date":"2024-08-21","close":10570.0},{"date":"2024-08-22","close":10640.0},{"date":"2024-08-23","close":10300.0},{"date":"2024-08-26","close":10060.0},{"date":"2024-08-27","close":10000.0},{"date":"2024-08-28","close":9100.0},{"date":"2024-08-29","close":9060.0},{"date":"2024-08-30","close":8840.0},{"date":"2024-09-02","close":9270.0},{"date":"2024-09-03","close":8710.0},{"date":"2024-09-04","close":8190.0},{"date":"2024-09-05","close":8140.0},{"date":"2024-09-06","close":8610.0},{"date":"2024-09-09","close":8450.0},{"date":"2024-09-10","close":8460.0},{"date":"2024-09-11","close":8260.0},{"date":"2024-09-12","close":8300.0},{"date":"2024-09-13","close":8320.0},{"date":"2024-09-19","close":8420.0},{"date":"2024-09-20","close":8420.0},{"date":"2024-09-23","close":8270.0},{"date":"2024-09-24","close":8090.0},{"date":"2024-09-25","close":7790.0},{"date":"2024-09-26","close":8860.0},{"date":"2024-09-27","close":8870.0},{"date":"2024-09-30","close":8800.0},{"date":"2024-10-02","close":8410.0},{"date":"2024-10-04","close":8340.0},{"date":"2024-10-07","close":8240.0},{"date":"2024-10-08","close":9200.0},{"date":"2024-10-10","close":8890.0},{"date":"2024-10-11","close":9600.0},{"date":"2024-10-14","close":9740.0},{"date":"2024-10-15","close":10100.0},{"date":"2024-10-16","close":10100.0},{"date":"2024-10-17","close":9450.0},{"date":"2024-10-18","close":9670.0},{"date":"2024-10-21","close":9680.0},{"date":"2024-10-22","close":9510.0},{"date":"2024-10-23","close":9340.0},{"date":"2024-10-24","close":8960.0},{"date":"2024-10-25","close":9090.0},{"date":"2024-10-28","close":8740.0},{"date":"2024-10-29","close":8800.0},{"date":"2024-10-30","close":8540.0},{"date":"2024-10-31","close":8860.0},{"date":"2024-11-01","close":8480.0},{"date":"2024-11-04","close":8470.0},{"date":"2024-11-05","close":8520.0},{"date":"2024-11-06","close":8630.0},{"date":"2024-11-07","close":8810.0},{"date":"2024-11-08","close":9350.0},{"date":"2024-11-11","close":8930.0},{"date":"2024-11-12","close":8640.0},{"date":"2024-11-13","close":8350.0},{"date":"2024-11-14","close":8360.0},{"date":"2024-11-15","close":8130.0},{"date":"2024-11-18","close":8190.0},{"date":"2024-11-19","close":8260.0},{"date":"2024-11-20","close":8240.0},{"date":"2024-11-21","close":8730.0},{"date":"2024-11-22","close":8640.0},{"date":"2024-11-25","close":8660.0},{"date":"2024-11-26","close":8400.0},{"date":"2024-11-27","close":8630.0},{"date":"2024-11-28","close":8650.0},{"date":"2024-11-29","close":8500.0},{"date":"2024-12-02","close":8680.0},{"date":"2024-12-03","close":9340.0},{"date":"2024-12-04","close":8210.0},{"date":"2024-12-05","close":8490.0},{"date":"2024-12-06","close":8190.0},{"date":"2024-12-09","close":7660.0},{"date":"2024-12-10","close":8000.0},{"date":"2024-12-11","close":8080.0},{"date":"2024-12-12","close":8300.0},{"date":"2024-12-13","close":8420.0},{"date":"2024-12-16","close":8650.0},{"date":"2024-12-17","close":8630.0},{"date":"2024-12-18","close":9030.0},{"date":"2024-12-19","close":9060.0},{"date":"2024-12-20","close":9610.0},{"date":"2024-12-23","close":9630.0},{"date":"2024-12-24","close":9700.0},{"date":"2024-12-26","close":9500.0},{"date":"2024-12-27","close":9600.0},{"date":"2024-12-30","close":8350.0},{"date":"2025-01-02","close":8320.0},{"date":"2025-01-03","close":8160.0},{"date":"2025-01-06","close":8450.0},{"date":"2025-01-07","close":8270.0},{"date":"2025-01-08","close":8310.0},{"date":"2025-01-09","close":8000.0},{"date":"2025-01-10","close":7910.0},{"date":"2025-01-13","close":7280.0},{"date":"2025-01-14","close":7180.0},{"date":"2025-01-15","close":7050.0},{"date":"2025-01-16","close":7530.0},{"date":"2025-01-17","close":8100.0},{"date":"2025-01-20","close":7520.0},{"date":"2025-01-21","close":7290.0},{"date":"2025-01-22","close":7040.0},{"date":"2025-01-23","close":6900.0},{"date":"2025-01-24","close":6950.0},{"date":"2025-01-31","close":6960.0},{"date":"2025-02-03","close":6670.0},{"date":"2025-02-04","close":6810.0},{"date":"2025-02-05","close":6770.0},{"date":"2025-02-06","close":6800.0},{"date":"2025-02-07","close":6800.0},{"date":"2025-02-10","close":7100.0},{"date":"2025-02-11","close":7160.0},{"date":"2025-02-12","close":7050.0},{"date":"2025-02-13","close":6850.0},{"date":"2025-02-14","close":4800.0},{"date":"2025-02-17","close":3360.0},{"date":"2025-02-18","close":3175.0},{"date":"2025-02-19","close":2960.0},{"date":"2025-02-20","close":2780.0},{"date":"2025-02-21","close":2830.0},{"date":"2025-02-24","close":2980.0},{"date":"2025-02-25","close":2780.0},{"date":"2025-02-26","close":2660.0},{"date":"2025-02-27","close":2455.0},{"date":"2025-02-28","close":3190.0},{"date":"2025-03-04","close":3060.0},{"date":"2025-03-05","close":2950.0},{"date":"2025-03-06","close":2830.0},{"date":"2025-03-07","close":3090.0},{"date":"2025-03-10","close":3040.0},{"date":"2025-03-11","close":3210.0},{"date":"2025-03-12","close":3045.0},{"date":"2025-03-13","close":3470.0},{"date":"2025-03-14","close":4250.0},{"date":"2025-03-17","close":4200.0},{"date":"2025-03-18","close":4910.0},{"date":"2025-03-19","close":4580.0},{"date":"2025-03-20","close":4640.0},{"date":"2025-03-21","close":4525.0},{"date":"2025-03-24","close":4400.0},{"date":"2025-03-25","close":4240.0},{"date":"2025-03-26","close":4360.0},{"date":"2025-03-27","close":4220.0},{"date":"2025-03-28","close":4195.0},{"date":"2025-03-31","close":4500.0},{"date":"2025-04-01","close":4185.0},{"date":"2025-04-02","close":3990.0},{"date":"2025-04-03","close":3715.0},{"date":"2025-04-04","close":3690.0},{"date":"2025-04-07","close":3375.0},{"date":"2025-04-08","close":3245.0},{"date":"2025-04-09","close":3150.0},{"date":"2025-04-10","close":3290.0},{"date":"2025-04-11","close":3245.0},{"date":"2025-04-14","close":3300.0},{"date":"2025-04-15","close":3305.0},{"date":"2025-04-16","close":3225.0},{"date":"2025-04-17","close":3440.0},{"date":"2025-04-18","close":3570.0},{"date":"2025-04-21","close":3940.0},{"date":"2025-04-22","close":3805.0},{"date":"2025-04-23","close":3975.0},{"date":"2025-04-24","close":3910.0},{"date":"2025-04-25","close":4070.0},{"date":"2025-04-28","close":3845.0},{"date":"2025-04-29","close":3875.0},{"date":"2025-04-30","close":3895.0},{"date":"2025-05-02","close":3865.0},{"date":"2025-05-07","close":3725.0},{"date":"2025-05-08","close":3820.0},{"date":"2025-05-09","close":3850.0},{"date":"2025-05-12","close":3790.0},{"date":"2025-05-13","close":3680.0},{"date":"2025-05-14","close":3645.0},{"date":"2025-05-15","close":3635.0},{"date":"2025-05-16","close":3625.0},{"date":"2025-05-19","close":3660.0},{"date":"2025-05-20","close":3685.0},{"date":"2025-05-21","close":3685.0},{"date":"2025-05-22","close":3650.0},{"date":"2025-05-23","close":3630.0},{"date":"2025-05-26","close":3690.0},{"date":"2025-05-27","close":3590.0},{"date":"2025-05-28","close":3795.0},{"date":"2025-05-29","close":3805.0},{"date":"2025-05-30","close":4090.0},{"date":"2025-06-02","close":4370.0},{"date":"2025-06-04","close":4085.0},{"date":"2025-06-05","close":4115.0},{"date":"2025-06-09","close":4315.0},{"date":"2025-06-10","close":5540.0},{"date":"2025-06-11","close":5460.0},{"date":"2025-06-12","close":5580.0},{"date":"2025-06-13","close":5380.0},{"date":"2025-06-16","close":5610.0},{"date":"2025-06-17","close":5350.0},{"date":"2025-06-18","close":5120.0},{"date":"2025-06-19","close":4865.0},{"date":"2025-06-20","close":4955.0},{"date":"2025-06-23","close":4780.0},{"date":"2025-06-24","close":4925.0},{"date":"2025-06-25","close":5080.0},{"date":"2025-06-26","close":5080.0},{"date":"2025-06-27","close":4760.0},{"date":"2025-06-30","close":4695.0},{"date":"2025-07-01","close":4715.0},{"date":"2025-07-02","close":4605.0},{"date":"2025-07-03","close":4675.0},{"date":"2025-07-04","close":4675.0},{"date":"2025-07-07","close":5300.0},{"date":"2025-07-08","close":4810.0},{"date":"2025-07-09","close":4835.0},{"date":"2025-07-10","close":4775.0},{"date":"2025-07-11","close":4680.0},{"date":"2025-07-14","close":4470.0},{"date":"2025-07-15","close":4355.0},{"date":"2025-07-16","close":4335.0},{"date":"2025-07-17","close":4450.0},{"date":"2025-07-18","close":4445.0},{"date":"2025-07-21","close":4845.0},{"date":"2025-07-22","close":4860.0},{"date":"2025-07-23","close":4860.0},{"date":"2025-07-24","close":5180.0},{"date":"2025-07-25","close":5070.0},{"date":"2025-07-28","close":4950.0},{"date":"2025-07-29","close":5770.0},{"date":"2025-07-30","close":5400.0},{"date":"2025-07-31","close":5500.0},{"date":"2025-08-01","close":5370.0},{"date":"2025-08-04","close":5510.0},{"date":"2025-08-05","close":5640.0},{"date":"2025-08-06","close":5600.0},{"date":"2025-08-07","close":5940.0},{"date":"2025-08-08","close":5790.0},{"date":"2025-08-11","close":5740.0},{"date":"2025-08-12","close":5680.0},{"date":"2025-08-13","close":5480.0},{"date":"2025-08-14","close":5390.0},{"date":"2025-08-18","close":5090.0},{"date":"2025-08-19","close":5020.0},{"date":"2025-08-20","close":5070.0},{"date":"2025-08-21","close":4955.0},{"date":"2025-08-22","close":4930.0},{"date":"2025-08-25","close":4995.0},{"date":"2025-08-26","close":5170.0},{"date":"2025-08-27","close":5190.0},{"date":"2025-08-28","close":5250.0},{"date":"2025-08-29","close":4910.0},{"date":"2025-09-01","close":4800.0},{"date":"2025-09-02","close":4865.0},{"date":"2025-09-03","close":4950.0},{"date":"2025-09-04","close":4875.0},{"date":"2025-09-05","close":5030.0},{"date":"2025-09-08","close":5160.0},{"date":"2025-09-09","close":5040.0},{"date":"2025-09-10","close":5060.0},{"date":"2025-09-11","close":5250.0},{"date":"2025-09-12","close":5100.0},{"date":"2025-09-15","close":5840.0},{"date":"2025-09-16","close":5230.0},{"date":"2025-09-17","close":5170.0},{"date":"2025-09-18","close":5100.0},{"date":"2025-09-19","close":5110.0},{"date":"2025-09-22","close":5090.0},{"date":"2025-09-23","close":5110.0},{"date":"2025-09-24","close":5050.0},{"date":"2025-09-25","close":5010.0},{"date":"2025-09-26","close":4935.0},{"date":"2025-09-29","close":4970.0},{"date":"2025-09-30","close":4985.0},{"date":"2025-10-01","close":5020.0},{"date":"2025-10-02","close":5020.0},{"date":"2025-10-10","close":4890.0},{"date":"2025-10-13","close":4800.0},{"date":"2025-10-14","close":4785.0},{"date":"2025-10-15","close":4720.0},{"date":"2025-10-16","close":4870.0},{"date":"2025-10-17","close":4670.0},{"date":"2025-10-20","close":4360.0},{"date":"2025-10-21","close":3985.0},{"date":"2025-10-22","close":4180.0},{"date":"2025-10-23","close":4180.0},{"date":"2025-10-24","close":4520.0},{"date":"2025-10-27","close":4670.0},{"date":"2025-10-28","close":4305.0},{"date":"2025-10-29","close":4610.0},{"date":"2025-10-30","close":4330.0},{"date":"2025-10-31","close":4335.0},{"date":"2025-11-03","close":4370.0},{"date":"2025-11-04","close":4450.0},{"date":"2025-11-05","close":4405.0},{"date":"2025-11-06","close":4415.0},{"date":"2025-11-07","close":4330.0},{"date":"2025-11-10","close":4330.0},{"date":"2025-11-11","close":4070.0},{"date":"2025-11-12","close":4070.0},{"date":"2025-11-13","close":4215.0},{"date":"2025-11-14","close":4035.0},{"date":"2025-11-17","close":4055.0},{"date":"2025-11-18","close":4000.0},{"date":"2025-11-19","close":4010.0},{"date":"2025-11-20","close":4310.0},{"date":"2025-11-21","close":4085.0},{"date":"2025-11-24","close":4115.0},{"date":"2025-11-25","close":4155.0},{"date":"2025-11-26","close":4275.0},{"date":"2025-11-27","close":4155.0},{"date":"2025-11-28","close":4175.0},{"date":"2025-12-01","close":4040.0},{"date":"2025-12-02","close":4165.0},{"date":"2025-12-03","close":4450.0},{"date":"2025-12-04","close":4520.0},{"date":"2025-12-05","close":4480.0},{"date":"2025-12-08","close":4640.0},{"date":"2025-12-09","close":4580.0},{"date":"2025-12-10","close":4620.0},{"date":"2025-12-11","close":4670.0},{"date":"2025-12-12","close":5650.0},{"date":"2025-12-15","close":5060.0},{"date":"2025-12-16","close":5210.0},{"date":"2025-12-17","close":4400.0},{"date":"2025-12-18","close":4085.0},{"date":"2025-12-19","close":4245.0},{"date":"2025-12-22","close":4350.0},{"date":"2025-12-23","close":4415.0},{"date":"2025-12-24","close":4600.0},{"date":"2025-12-26","close":4775.0},{"date":"2025-12-29","close":4870.0},{"date":"2025-12-30","close":4560.0},{"date":"2026-01-02","close":4700.0},{"date":"2026-01-05","close":4680.0},{"date":"2026-01-06","close":4610.0},{"date":"2026-01-07","close":4570.0},{"date":"2026-01-08","close":4430.0},{"date":"2026-01-09","close":4480.0},{"date":"2026-01-12","close":4400.0},{"date":"2026-01-13","close":4385.0},{"date":"2026-01-14","close":4350.0},{"date":"2026-01-15","close":4370.0},{"date":"2026-01-16","close":4145.0},{"date":"2026-01-19","close":4250.0},{"date":"2026-01-20","close":4225.0},{"date":"2026-01-21","close":4040.0},{"date":"2026-01-22","close":4045.0},{"date":"2026-01-23","close":4140.0},{"date":"2026-01-26","close":4280.0},{"date":"2026-01-27","close":4285.0},{"date":"2026-01-28","close":4230.0},{"date":"2026-01-29","close":4390.0},{"date":"2026-01-30","close":4210.0},{"date":"2026-02-02","close":4080.0},{"date":"2026-02-03","close":4125.0},{"date":"2026-02-04","close":4100.0},{"date":"2026-02-05","close":3995.0},{"date":"2026-02-06","close":3840.0},{"date":"2026-02-09","close":3870.0},{"date":"2026-02-10","close":3865.0},{"date":"2026-02-11","close":3820.0},{"date":"2026-02-12","close":3510.0},{"date":"2026-02-13","close":3670.0},{"date":"2026-02-19","close":3730.0},{"date":"2026-02-20","close":3730.0},{"date":"2026-02-23","close":3510.0},{"date":"2026-02-24","close":3520.0},{"date":"2026-02-25","close":3360.0},{"date":"2026-02-26","close":3300.0},{"date":"2026-02-27","close":3215.0},{"date":"2026-03-03","close":3010.0},{"date":"2026-03-04","close":2720.0},{"date":"2026-03-05","close":3080.0},{"date":"2026-03-06","close":2990.0},{"date":"2026-03-09","close":2970.0},{"date":"2026-03-10","close":3150.0},{"date":"2026-03-11","close":3170.0},{"date":"2026-03-12","close":3130.0},{"date":"2026-03-13","close":3205.0},{"date":"2026-03-16","close":3245.0},{"date":"2026-03-17","close":3215.0},{"date":"2026-03-18","close":3810.0},{"date":"2026-03-19","close":4145.0},{"date":"2026-03-20","close":3700.0},{"date":"2026-03-23","close":4135.0},{"date":"2026-03-24","close":3960.0},{"date":"2026-03-25","close":3755.0},{"date":"2026-03-26","close":3905.0},{"date":"2026-03-27","close":3905.0},{"date":"2026-03-30","close":3755.0},{"date":"2026-03-31","close":3710.0},{"date":"2026-04-01","close":3730.0},{"date":"2026-04-02","close":3560.0},{"date":"2026-04-03","close":3565.0},{"date":"2026-04-06","close":3445.0},{"date":"2026-04-07","close":3450.0},{"date":"2026-04-08","close":3485.0},{"date":"2026-04-09","close":3525.0},{"date":"2026-04-10","close":3615.0},{"date":"2026-04-13","close":3750.0},{"date":"2026-04-14","close":3870.0},{"date":"2026-04-15","close":3995.0},{"date":"2026-04-16","close":3875.0},{"date":"2026-04-17","close":3865.0},{"date":"2026-04-20","close":3790.0},{"date":"2026-04-21","close":3760.0},{"date":"2026-04-22","close":3715.0},{"date":"2026-04-23","close":3720.0},{"date":"2026-04-24","close":3820.0},{"date":"2026-04-27","close":3900.0},{"date":"2026-04-28","close":3815.0},{"date":"2026-04-29","close":3845.0},{"date":"2026-04-30","close":3770.0},{"date":"2026-05-04","close":3625.0},{"date":"2026-05-06","close":3455.0},{"date":"2026-05-07","close":3325.0},{"date":"2026-05-08","close":3275.0},{"date":"2026-05-11","close":3280.0},{"date":"2026-05-12","close":3160.0},{"date":"2026-05-13","close":3300.0},{"date":"2026-05-14","close":4290.0},{"date":"2026-05-15","close":5570.0},{"date":"2026-05-18","close":5730.0},{"date":"2026-05-19","close":6020.0},{"date":"2026-05-20","close":4950.0},{"date":"2026-05-21","close":5180.0},{"date":"2026-05-22","close":5090.0},{"date":"2026-05-26","close":5310.0},{"date":"2026-05-27","close":5520.0},{"date":"2026-05-28","close":5520.0},{"date":"2026-05-29","close":5010.0},{"date":"2026-06-01","close":4495.0},{"date":"2026-06-02","close":4550.0},{"date":"2026-06-04","close":4860.0},{"date":"2026-06-05","close":4445.0},{"date":"2026-06-08","close":4260.0},{"date":"2026-06-09","close":4510.0},{"date":"2026-06-10","close":4460.0},{"date":"2026-06-11","close":4625.0},{"date":"2026-06-12","close":4800.0},{"date":"2026-06-15","close":5150.0},{"date":"2026-06-16","close":4920.0},{"date":"2026-06-17","close":4840.0},{"date":"2026-06-18","close":4740.0},{"date":"2026-06-19","close":4570.0},{"date":"2026-06-22","close":4370.0},{"date":"2026-06-23","close":5000.0},{"date":"2026-06-24","close":5780.0},{"date":"2026-06-25","close":5700.0},{"date":"2026-06-26","close":5460.0},{"date":"2026-06-29","close":5200.0},{"date":"2026-06-30","close":5520.0},{"date":"2026-07-01","close":5150.0},{"date":"2026-07-02","close":4910.0},{"date":"2026-07-03","close":4370.0},{"date":"2026-07-06","close":4230.0},{"date":"2026-07-07","close":4060.0},{"date":"2026-07-08","close":3885.0},{"date":"2026-07-09","close":4575.0},{"date":"2026-07-10","close":5080.0},{"date":"2026-07-13","close":4880.0},{"date":"2026-07-14","close":5010.0},{"date":"2026-07-15","close":4640.0},{"date":"2026-07-16","close":4625.0},{"date":"2026-07-20","close":4250.0},{"date":"2026-07-21","close":4300.0},{"date":"2026-07-22","close":4250.0},{"date":"2026-07-23","close":4330.0},{"date":"2026-07-24","close":4165.0},{"date":"2026-07-27","close":4130.0},{"date":"2026-07-28","close":4010.0},{"date":"2026-07-29","close":3835.0},{"date":"2026-07-30","close":3670.0},{"date":"2026-07-31","close":4200.0},{"date":"2026-08-03","close":4050.0},{"date":"2026-08-04","close":4165.0},{"date":"2026-08-05","close":4220.0},{"date":"2026-08-06","close":4100.0},{"date":"2026-08-07","close":4110.0},{"date":"2026-08-10","close":4220.0},{"date":"2026-08-11","close":4275.0},{"date":"2026-08-12","close":4275.0},{"date":"2026-08-13","close":4220.0},{"date":"2026-08-14","close":4255.0},{"date":"2026-08-18","close":4125.0},{"date":"2026-08-19","close":4075.0},{"date":"2026-08-20","close":4025.0},{"date":"2026-08-21","close":3995.0},{"date":"2026-08-24","close":3905.0},{"date":"2026-08-25","close":4265.0},{"date":"2026-08-26","close":4220.0},{"date":"2026-08-27","close":4120.0},{"date":"2026-08-28","close":4110.0},{"date":"2026-08-31","close":4120.0},{"date":"2026-09-01","close":4110.0},{"date":"2026-09-02","close":4005.0},{"date":"2026-09-03","close":4070.0},{"date":"2026-09-04","close":4120.0},{"date":"2026-09-07","close":4205.0},{"date":"2026-09-08","close":4295.0},{"date":"2026-09-09","close":4125.0},{"date":"2026-09-10","close":4090.0},{"date":"2026-09-11","close":4065.0},{"date":"2026-09-14","close":4010.0},{"date":"2026-09-15","close":4090.0},{"date":"2026-09-16","close":3950.0},{"date":"2026-09-17","close":3960.0},{"date":"2026-09-18","close":3920.0},{"date":"2026-09-21","close":3910.0},{"date":"2026-09-22","close":3970.0},{"date":"2026-09-23","close":3975.0},{"date":"2026-09-28","close":3985.0},{"date":"2026-09-29","close":2970.0},{"date":"2026-09-30","close":3385.0},{"date":"2026-10-01","close":3140.0},{"date":"2026-10-02","close":3070.0},{"date":"2026-10-06","close":3085.0},{"date":"2026-10-07","close":3175.0},{"date":"2026-10-08","close":3005.0},{"date":"2026-10-12","close":3035.0},{"date":"2026-10-13","close":2980.0},{"date":"2026-10-14","close":2925.0},{"date":"2026-10-15","close":2590.0},{"date":"2026-10-16","close":2905.0},{"date":"2026-10-19","close":2935.0},{"date":"2026-10-20","close":2885.0},{"date":"2026-10-21","close":2960.0},{"date":"2026-10-22","close":2770.0},{"date":"2026-10-23","close":2740.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":117133.0,"foreign_net":-117133.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-774.0,"foreign_net":774.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":7873.0,"foreign_net":-7873.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":48730.0,"foreign_net":-48730.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-70415.0,"foreign_net":70415.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-290985.0,"foreign_net":290985.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":12095.0,"foreign_net":-12095.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-96303.0,"foreign_net":96303.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":139567.0,"foreign_net":-138279.0,"institution_net":-1288.0},{"date":"2026-10-08","retail_net":212834.0,"foreign_net":-214122.0,"institution_net":1288.0},{"date":"2026-10-07","retail_net":-93539.0,"foreign_net":93539.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":1886.0,"foreign_net":-2322.0,"institution_net":436.0},{"date":"2026-10-02","retail_net":25392.0,"foreign_net":-25831.0,"institution_net":439.0},{"date":"2026-10-01","retail_net":20157.0,"foreign_net":-20157.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-453366.0,"foreign_net":453366.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-45838.0,"foreign_net":45838.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":16912.0,"foreign_net":-16912.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-52136.0,"foreign_net":52136.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-24284.0,"foreign_net":24284.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":445.0,"foreign_net":-445.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-24417.0,"foreign_net":24417.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-4221.0,"foreign_net":4221.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":51423.0,"foreign_net":-51423.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":16716.0,"foreign_net":-16716.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-16372.0,"foreign_net":18657.0,"institution_net":-2285.0},{"date":"2026-09-11","retail_net":-9377.0,"foreign_net":7092.0,"institution_net":2285.0},{"date":"2026-09-10","retail_net":-18182.0,"foreign_net":18182.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":64652.0,"foreign_net":-64652.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":47227.0,"foreign_net":-47227.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-38342.0,"foreign_net":38342.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":117133.0,"foreign_net":-117133.0,"institution_net":0},"d3":{"retail_net":124232.0,"foreign_net":-124232.0,"institution_net":0},"d7":{"retail_net":-176343.0,"foreign_net":176343.0,"institution_net":0},"d14":{"retail_net":33651.0,"foreign_net":-34526.0,"institution_net":875.0},"d30":{"retail_net":-455509.0,"foreign_net":454634.0,"institution_net":875.0}},"analysis":"최근 5일 외국인 순매수 -10.25만, 기관 순매수 0.00. 30일 누적: 외국인 45.46만, 기관 875.00.","foreign_flow":-102547.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2790.0,"low_30d":2490.0,"support":2689.0,"high_30d":4480.0,"change_1d":0.7,"change_7d":-5.6,"change_30d":-35.5,"resistance":4281.0,"position_in_range":15.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":9.74,"per":null,"quarter":"2024-Q2"},{"pbr":6.12,"per":null,"quarter":"2024-Q3"},{"pbr":6.96,"per":null,"quarter":"2024-Q4"},{"pbr":3.3,"per":null,"quarter":"2025-Q1"},{"pbr":4.35,"per":null,"quarter":"2025-Q2"},{"pbr":4.99,"per":null,"quarter":"2025-Q3"},{"pbr":3.27,"per":null,"quarter":"2025-Q4"},{"pbr":2.85,"per":null,"quarter":"2026-Q1"},{"pbr":3.17,"per":21.08,"quarter":"2026-Q2"},{"pbr":1.3,"per":10.66,"quarter":"현재"}],"timeline":[{"close":10560.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8800.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":8350.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4500.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":4695.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4985.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":4560.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3710.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":5520.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.97,"pbr_5y_low":2.85,"per_5y_avg":21.08,"per_5y_low":21.08,"current_pbr":1.3,"current_per":10.66,"pbr_5y_high":9.74,"per_5y_high":21.08,"pbr_5y_median":4.35,"per_5y_median":21.08,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 45% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +44.7%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"PER 10.58x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 9.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":5.68,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":9.83,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-4.03,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.73,"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":16.34,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-19.12,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":true,"unit":"%","value":31.75,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":9.74,"per":null,"close":10560.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.12,"per":null,"close":8800.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":6.96,"per":null,"close":8350.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.3,"per":null,"close":4500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.35,"per":null,"close":4695.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.99,"per":null,"close":4985.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.27,"per":null,"close":4560.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.85,"per":null,"close":3710.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.17,"per":21.08,"close":5520.0,"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":"10.6배"},{"label":"PBR","value":"1.3배"},{"label":"ROE","value":"9.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":222.38,"pbr":null,"per":null,"roa":0.05682316148364624,"roe":0.0982919060942901,"revenue":10651620553.0,"market_cap":null,"net_income":11160751872.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.163407964763613,"total_assets":196412018983.0,"total_equity":113547008248.0,"profit_margin":1.0477984844152757,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2754093650.0,"operating_margin":-0.25856099889178996},{"eps":-170.02,"pbr":1.94,"per":null,"roa":-0.05510652050554622,"roe":-0.10041262968622314,"revenue":7361285940.0,"market_cap":178800000000.0,"net_income":-8532864208.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.08052162011247725,"total_assets":154843095331.0,"total_equity":84977997635.0,"profit_margin":-1.1591540224831967,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3059706096.0,"operating_margin":-0.4156483148377741},{"eps":356.24,"pbr":null,"per":null,"roa":0.1262705389240555,"roe":0.1966949997960504,"revenue":15464999569.0,"market_cap":null,"net_income":17878519724.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.07541001981905714,"total_assets":141589003075.0,"total_equity":90894632515.0,"profit_margin":1.1560633832695324,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":342342118.0,"operating_margin":0.0221365746874144},{"eps":-146.8,"pbr":null,"per":null,"roa":-0.067139011599442,"roe":-0.11305369866867856,"revenue":7902880881.0,"market_cap":null,"net_income":-7367335532.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.21934925138092817,"total_assets":109732558709.0,"total_equity":65166691747.0,"profit_margin":-0.9322341615590397,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2441846295.0,"operating_margin":-0.3089817918008424},{"eps":-270.01,"pbr":null,"per":null,"roa":-0.11997073410854625,"roe":-0.19246451661397876,"revenue":9766572336.0,"market_cap":null,"net_income":-13550730165.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.10499060906151671,"total_assets":112950297968.0,"total_equity":70406381412.0,"profit_margin":-1.3874601752604068,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2797944492.0,"operating_margin":-0.28648172518895476},{"eps":-97.09,"pbr":null,"per":null,"roa":-0.03800587290220908,"roe":-0.05476937371788095,"revenue":5133862212.0,"market_cap":null,"net_income":-4872434179.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.07301957425420673,"total_assets":128202138431.0,"total_equity":88962751411.0,"profit_margin":-0.9490777075417154,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1820021305.0,"operating_margin":-0.3545130799860275},{"eps":-623.0,"pbr":null,"per":null,"roa":-0.2665459457523527,"roe":-0.39913636470204367,"revenue":9871001571.0,"market_cap":null,"net_income":-31266245886.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.11875314015184042,"total_assets":117301524875.0,"total_equity":78334746345.0,"profit_margin":-3.1674846428813317,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1879287098.0,"operating_margin":-0.190384641769398},{"eps":-47.49,"pbr":null,"per":null,"roa":-0.016086428626435053,"roe":-0.025383442755950867,"revenue":16149590330.0,"market_cap":null,"net_income":-2383331984.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.13018284006217265,"total_assets":148157931095.0,"total_equity":93893173078.0,"profit_margin":-0.1475784794102576,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-812803183.0,"operating_margin":-0.05032964715458513},{"eps":-109.46,"pbr":null,"per":null,"roa":-0.03542441788270366,"roe":-0.07763162031659575,"revenue":14171871171.0,"market_cap":null,"net_income":-5493391827.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.09555291744191372,"total_assets":155073594863.0,"total_equity":70762297690.0,"profit_margin":-0.38762642989876783,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2286585152.0,"operating_margin":-0.16134673568576147},{"eps":-36.49,"pbr":null,"per":null,"roa":-0.011606614244657613,"roe":-0.029336908469031118,"revenue":10496923227.0,"market_cap":null,"net_income":-1831350795.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1383125342162703,"total_assets":157785100495.0,"total_equity":62424805154.0,"profit_margin":-0.17446548435158904,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1640112755.0,"operating_margin":-0.1562469991950909},{"eps":-85.6,"pbr":null,"per":null,"roa":-0.026821416103670514,"roe":-0.06882127461184914,"revenue":16329790684.0,"market_cap":null,"net_income":-4295915254.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.20378619140909007,"total_assets":160167354229.0,"total_equity":62421326519.0,"profit_margin":-0.26307227919394927,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":910945221.0,"operating_margin":0.05578425581979738},{"eps":-41.69,"pbr":null,"per":null,"roa":-0.018314541672290366,"roe":-0.04097892196376274,"revenue":14783237209.0,"market_cap":null,"net_income":-2212865247.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.18391495912307795,"total_assets":120825586935.0,"total_equity":54000084457.0,"profit_margin":-0.14968746125867566,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-173503448.0,"operating_margin":-0.011736498951283248}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":261.8,"per":21.08,"date":"2026-06","close":5520.0,"source":"reported"},{"eps":261.8,"per":16.04,"date":"2026-07","close":4200.0,"source":"reported"},{"eps":261.8,"per":15.74,"date":"2026-08","close":4120.0,"source":"reported"},{"eps":261.8,"per":12.93,"date":"2026-09","close":3385.0,"source":"reported"},{"eps":261.8,"per":10.47,"date":"2026-10","close":2740.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":15.25,"std":3.55,"count":5,"current":10.47,"lower_1sd":11.7,"upper_1sd":18.8},"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":"소룩스","phase":"above-fold","symbol_resolved":true}