{"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":"2026-10-23T09:54:26.687941+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-7.8,"direction":"higher_better","percentile":40},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-28.7,"direction":"higher_better","percentile":26}],"summary":"매출 -7.8%","percentile":33},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":58.4,"direction":null,"percentile":58},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-11.7,"direction":"higher_better","percentile":32}],"summary":"RSI 58","percentile":53},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -100원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -100, PBR 0.57x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-3.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-9.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-121.66,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -3.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.84,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.39,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-21.1,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.8x, 순차입금비율 0.4x","percentile":30}},"signals":[],"summary":"바이브컴퍼니(301300)은 Technology 섹터 KR 시장 종목입니다, 시가총액 220.83억. 현재가 1,677원, 전일 대비 +0.4%, 30일 -11.7%. ROE -3.4%. 기술적 시그널: MACD 골든크로스. 최근 5일 외국인 순매도 1.29만, 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":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-53.710752088563595,"grade":"B","trend":"상승","atr_14":232.42857142857142,"rsi_14":58.36734693877551,"sma_20":1648.9,"sma_60":1866.1833333333334,"comment":"상승 추세, RSI 58","analysis":"RSI(14) 58.4로 중립 구간입니다. MACD(-53.71)가 시그널선(-63.44)을 상회합니다(골든크로스). SMA20 1649, SMA60 1866 — 혼조세입니다. 볼린저밴드 1504~1794 (현재 위치 60%).","bb_lower":1503.8084426991013,"bb_upper":1793.9915573008989,"macd_signal":-63.438265832378086},"change_pct":4.01,"chart_data":[{"date":"2024-10-23","open":4200,"high":4335,"low":4080,"close":4275,"volume":14882,"rsi_14":32.77,"sma_20":4531.5,"sma_60":4543.42,"sma_120":5212.17},{"date":"2024-10-24","open":4125,"high":4260,"low":4120,"close":4120,"volume":5566,"rsi_14":31.17,"sma_20":4506.5,"sma_60":4532.17,"sma_120":5193.83},{"date":"2024-10-25","open":4120,"high":4290,"low":4000,"close":4015,"volume":16228,"rsi_14":28.73,"sma_20":4480.0,"sma_60":4519.75,"sma_120":5175.21},{"date":"2024-10-28","open":3920,"high":4195,"low":3920,"close":4035,"volume":20792,"rsi_14":24.21,"sma_20":4453.25,"sma_60":4507.5,"sma_120":5156.75},{"date":"2024-10-29","open":4245,"high":4245,"low":3920,"close":4135,"volume":9692,"rsi_14":29.89,"sma_20":4422.25,"sma_60":4496.92,"sma_120":5137.38},{"date":"2024-10-30","open":4135,"high":4395,"low":4050,"close":4190,"volume":16507,"rsi_14":33.33,"sma_20":4387.25,"sma_60":4488.17,"sma_120":5118.79},{"date":"2024-10-31","open":4175,"high":4330,"low":4000,"close":4250,"volume":11218,"rsi_14":39.39,"sma_20":4365.75,"sma_60":4482.67,"sma_120":5100.71},{"date":"2024-11-01","open":4235,"high":4235,"low":4110,"close":4190,"volume":10282,"rsi_14":39.85,"sma_20":4346.0,"sma_60":4476.83,"sma_120":5082.04},{"date":"2024-11-04","open":4190,"high":4450,"low":4115,"close":4295,"volume":47886,"rsi_14":42.7,"sma_20":4331.5,"sma_60":4465.75,"sma_120":5063.17},{"date":"2024-11-05","open":4285,"high":4450,"low":4170,"close":4250,"volume":17742,"rsi_14":42.39,"sma_20":4309.75,"sma_60":4456.33,"sma_120":5043.5},{"date":"2024-11-06","open":4180,"high":4500,"low":4180,"close":4270,"volume":53059,"rsi_14":46.54,"sma_20":4289.25,"sma_60":4460.08,"sma_120":5024.83},{"date":"2024-11-07","open":4400,"high":4400,"low":4200,"close":4255,"volume":11752,"rsi_14":51.49,"sma_20":4269.5,"sma_60":4460.08,"sma_120":5006.29},{"date":"2024-11-08","open":4345,"high":4345,"low":4130,"close":4215,"volume":6281,"rsi_14":41.63,"sma_20":4253.75,"sma_60":4457.17,"sma_120":4987.42},{"date":"2024-11-11","open":4215,"high":4215,"low":3840,"close":3975,"volume":80205,"rsi_14":39.73,"sma_20":4229.75,"sma_60":4450.83,"sma_120":4964.62},{"date":"2024-11-12","open":3975,"high":4190,"low":3660,"close":3660,"volume":39027,"rsi_14":26.97,"sma_20":4188.0,"sma_60":4427.83,"sma_120":4938.88},{"date":"2024-11-13","open":3900,"high":3900,"low":3410,"close":3415,"volume":37785,"rsi_14":25.26,"sma_20":4135.75,"sma_60":4400.92,"sma_120":4912.08},{"date":"2024-11-14","open":3415,"high":3750,"low":3340,"close":3380,"volume":25293,"rsi_14":26.57,"sma_20":4086.75,"sma_60":4375.42,"sma_120":4885.17},{"date":"2024-11-15","open":3430,"high":3500,"low":3280,"close":3280,"volume":19474,"rsi_14":23.69,"sma_20":4039.75,"sma_60":4348.17,"sma_120":4858.33},{"date":"2024-11-18","open":3250,"high":3695,"low":3250,"close":3450,"volume":56148,"rsi_14":27.24,"sma_20":3992.75,"sma_60":4325.58,"sma_120":4834.08},{"date":"2024-11-19","open":3450,"high":3700,"low":3450,"close":3635,"volume":19069,"rsi_14":33.03,"sma_20":3964.5,"sma_60":4309.08,"sma_120":4810.46},{"date":"2024-11-20","open":3850,"high":3850,"low":3490,"close":3585,"volume":57609,"rsi_14":29.54,"sma_20":3930.0,"sma_60":4292.58,"sma_120":4788.0},{"date":"2024-11-21","open":3585,"high":3785,"low":3560,"close":3585,"volume":20219,"rsi_14":30.67,"sma_20":3903.25,"sma_60":4279.0,"sma_120":4766.46},{"date":"2024-11-22","open":3700,"high":3805,"low":3585,"close":3640,"volume":36894,"rsi_14":28.38,"sma_20":3884.5,"sma_60":4265.33,"sma_120":4745.04},{"date":"2024-11-25","open":3740,"high":3985,"low":3650,"close":3890,"volume":66858,"rsi_14":39.53,"sma_20":3877.25,"sma_60":4257.5,"sma_120":4726.38},{"date":"2024-11-26","open":3890,"high":4000,"low":3680,"close":3865,"volume":56347,"rsi_14":38.26,"sma_20":3863.75,"sma_60":4245.25,"sma_120":4708.25},{"date":"2024-11-27","open":3990,"high":4445,"low":3880,"close":4420,"volume":254460,"rsi_14":53.64,"sma_20":3875.25,"sma_60":4242.25,"sma_120":4694.0},{"date":"2024-11-28","open":4400,"high":4530,"low":4200,"close":4230,"volume":115306,"rsi_14":50.31,"sma_20":3874.25,"sma_60":4235.33,"sma_120":4678.58},{"date":"2024-11-29","open":4230,"high":4305,"low":4050,"close":4155,"volume":62280,"rsi_14":54.0,"sma_20":3872.5,"sma_60":4230.67,"sma_120":4662.21},{"date":"2024-12-02","open":4080,"high":4250,"low":3985,"close":4110,"volume":48863,"rsi_14":61.36,"sma_20":3863.25,"sma_60":4223.75,"sma_120":4645.46},{"date":"2024-12-03","open":4155,"high":4320,"low":3940,"close":3965,"volume":49391,"rsi_14":64.63,"sma_20":3849.0,"sma_60":4215.33,"sma_120":4627.83},{"date":"2024-12-04","open":3890,"high":4090,"low":3810,"close":3960,"volume":25449,"rsi_14":65.68,"sma_20":3833.5,"sma_60":4206.33,"sma_120":4611.25},{"date":"2024-12-05","open":4000,"high":4050,"low":3770,"close":3795,"volume":22160,"rsi_14":63.45,"sma_20":3810.5,"sma_60":4198.0,"sma_120":4593.62},{"date":"2024-12-06","open":3795,"high":3990,"low":3500,"close":3700,"volume":51894,"rsi_14":56.79,"sma_20":3784.75,"sma_60":4189.17,"sma_120":4575.96},{"date":"2024-12-09","open":3520,"high":3675,"low":3330,"close":3330,"volume":57490,"rsi_14":42.47,"sma_20":3752.5,"sma_60":4174.67,"sma_120":4554.12},{"date":"2024-12-10","open":3350,"high":3800,"low":3300,"close":3685,"volume":73683,"rsi_14":52.15,"sma_20":3753.75,"sma_60":4163.58,"sma_120":4536.58},{"date":"2024-12-11","open":3565,"high":4185,"low":3565,"close":4160,"volume":59166,"rsi_14":60.25,"sma_20":3791.0,"sma_60":4162.25,"sma_120":4523.5},{"date":"2024-12-12","open":4160,"high":4200,"low":3935,"close":4035,"volume":29793,"rsi_14":56.87,"sma_20":3823.75,"sma_60":4159.67,"sma_120":4509.04},{"date":"2024-12-13","open":3950,"high":4400,"low":3950,"close":4140,"volume":111103,"rsi_14":54.58,"sma_20":3866.75,"sma_60":4156.67,"sma_120":4496.88},{"date":"2024-12-16","open":4300,"high":4300,"low":4090,"close":4145,"volume":22448,"rsi_14":55.17,"sma_20":3901.5,"sma_60":4150.58,"sma_120":4483.92},{"date":"2024-12-17","open":4150,"high":4250,"low":3995,"close":4220,"volume":39393,"rsi_14":45.52,"sma_20":3930.75,"sma_60":4147.17,"sma_120":4473.0},{"date":"2024-12-18","open":4180,"high":4240,"low":4070,"close":4145,"volume":65498,"rsi_14":47.99,"sma_20":3958.75,"sma_60":4140.08,"sma_120":4462.71},{"date":"2024-12-19","open":4100,"high":4100,"low":3900,"close":3990,"volume":19588,"rsi_14":46.24,"sma_20":3979.0,"sma_60":4129.58,"sma_120":4450.88},{"date":"2024-12-20","open":3990,"high":4100,"low":3820,"close":3870,"volume":8933,"rsi_14":44.71,"sma_20":3990.5,"sma_60":4118.33,"sma_120":4438.04},{"date":"2024-12-23","open":3870,"high":4095,"low":3800,"close":3925,"volume":94481,"rsi_14":49.08,"sma_20":3992.25,"sma_60":4107.58,"sma_120":4425.5},{"date":"2024-12-24","open":3925,"high":4145,"low":3825,"close":3845,"volume":21075,"rsi_14":47.45,"sma_20":3991.25,"sma_60":4092.42,"sma_120":4413.21},{"date":"2024-12-26","open":3825,"high":4030,"low":3715,"close":3865,"volume":48271,"rsi_14":51.66,"sma_20":3963.5,"sma_60":4075.33,"sma_120":4399.67},{"date":"2024-12-27","open":3865,"high":4000,"low":3490,"close":3640,"volume":27165,"rsi_14":48.66,"sma_20":3934.0,"sma_60":4058.0,"sma_120":4385.42},{"date":"2024-12-30","open":3510,"high":3785,"low":3510,"close":3740,"volume":17839,"rsi_14":60.41,"sma_20":3913.25,"sma_60":4043.92,"sma_120":4372.0},{"date":"2025-01-02","open":3740,"high":4150,"low":3740,"close":4000,"volume":33063,"rsi_14":58.4,"sma_20":3907.75,"sma_60":4034.17,"sma_120":4362.08},{"date":"2025-01-03","open":4000,"high":4200,"low":3975,"close":4005,"volume":67855,"rsi_14":44.48,"sma_20":3909.75,"sma_60":4022.83,"sma_120":4353.38},{"date":"2025-01-06","open":4090,"high":4300,"low":4020,"close":4210,"volume":76762,"rsi_14":55.89,"sma_20":3922.25,"sma_60":4015.0,"sma_120":4344.96},{"date":"2025-01-07","open":4210,"high":4265,"low":4050,"close":4175,"volume":37684,"rsi_14":51.24,"sma_20":3941.25,"sma_60":4007.08,"sma_120":4336.42},{"date":"2025-01-08","open":4170,"high":4235,"low":3820,"close":4130,"volume":111452,"rsi_14":49.48,"sma_20":3962.75,"sma_60":4000.42,"sma_120":4327.42},{"date":"2025-01-09","open":4130,"high":4130,"low":3955,"close":4095,"volume":23090,"rsi_14":45.58,"sma_20":4001.0,"sma_60":3994.42,"sma_120":4316.54},{"date":"2025-01-10","open":4020,"high":4200,"low":3820,"close":3965,"volume":87019,"rsi_14":43.88,"sma_20":4015.0,"sma_60":3985.58,"sma_120":4304.42},{"date":"2025-01-13","open":3975,"high":4030,"low":3840,"close":3865,"volume":17217,"rsi_14":45.58,"sma_20":4000.25,"sma_60":3975.67,"sma_120":4291.71},{"date":"2025-01-14","open":3830,"high":3940,"low":3770,"close":3840,"volume":19964,"rsi_14":48.86,"sma_20":3990.5,"sma_60":3967.0,"sma_120":4279.62},{"date":"2025-01-15","open":3840,"high":4000,"low":3790,"close":3870,"volume":23337,"rsi_14":47.88,"sma_20":3977.0,"sma_60":3961.17,"sma_120":4269.62},{"date":"2025-01-16","open":3875,"high":4280,"low":3855,"close":4110,"volume":220898,"rsi_14":59.11,"sma_20":3975.25,"sma_60":3956.5,"sma_120":4261.96},{"date":"2025-01-17","open":4035,"high":4295,"low":4010,"close":4070,"volume":77048,"rsi_14":56.95,"sma_20":3967.75,"sma_60":3954.33,"sma_120":4253.71},{"date":"2025-01-20","open":4050,"high":4285,"low":4010,"close":4235,"volume":64550,"rsi_14":71.02,"sma_20":3972.25,"sma_60":3953.67,"sma_120":4248.54},{"date":"2025-01-21","open":4260,"high":4260,"low":4055,"close":4215,"volume":23953,"rsi_14":67.79,"sma_20":3983.5,"sma_60":3955.25,"sma_120":4243.71},{"date":"2025-01-22","open":4260,"high":4390,"low":4100,"close":4100,"volume":168459,"rsi_14":54.2,"sma_20":3995.0,"sma_60":3956.67,"sma_120":4238.21},{"date":"2025-01-23","open":4090,"high":4220,"low":4000,"close":4020,"volume":23929,"rsi_14":50.59,"sma_20":3999.75,"sma_60":3956.42,"sma_120":4231.96},{"date":"2025-01-24","open":4020,"high":4245,"low":4020,"close":4080,"volume":66662,"rsi_14":44.2,"sma_20":4011.5,"sma_60":3955.5,"sma_120":4226.21},{"date":"2025-01-31","open":4085,"high":4815,"low":4085,"close":4755,"volume":872379,"rsi_14":66.48,"sma_20":4056.0,"sma_60":3964.92,"sma_120":4226.54},{"date":"2025-02-03","open":4780,"high":6180,"low":4535,"close":6180,"volume":3428812,"rsi_14":82.64,"sma_20":4183.0,"sma_60":3997.08,"sma_120":4239.88},{"date":"2025-02-04","open":6790,"high":7170,"low":5680,"close":6020,"volume":3422448,"rsi_14":79.48,"sma_20":4297.0,"sma_60":4027.58,"sma_120":4252.21},{"date":"2025-02-05","open":5960,"high":7320,"low":5930,"close":6770,"volume":3242764,"rsi_14":86.1,"sma_20":4435.5,"sma_60":4068.83,"sma_120":4267.29},{"date":"2025-02-06","open":6620,"high":6840,"low":6500,"close":6810,"volume":616956,"rsi_14":88.5,"sma_20":4575.75,"sma_60":4111.5,"sma_120":4283.92},{"date":"2025-02-07","open":6780,"high":6780,"low":6440,"close":6460,"volume":303143,"rsi_14":81.57,"sma_20":4688.25,"sma_60":4148.0,"sma_120":4304.04},{"date":"2025-02-10","open":6150,"high":6300,"low":6030,"close":6110,"volume":227364,"rsi_14":75.06,"sma_20":4785.0,"sma_60":4178.92,"sma_120":4319.5},{"date":"2025-02-11","open":6290,"high":6300,"low":5860,"close":5880,"volume":161525,"rsi_14":69.84,"sma_20":4872.5,"sma_60":4206.67,"sma_120":4331.92},{"date":"2025-02-12","open":6090,"high":6090,"low":5500,"close":5550,"volume":182278,"rsi_14":65.58,"sma_20":4945.25,"sma_60":4232.92,"sma_120":4341.88},{"date":"2025-02-13","open":5500,"high":5780,"low":5170,"close":5410,"volume":240332,"rsi_14":62.43,"sma_20":5017.5,"sma_60":4262.08,"sma_120":4344.96},{"date":"2025-02-14","open":5420,"high":5570,"low":5230,"close":5330,"volume":180617,"rsi_14":61.65,"sma_20":5090.75,"sma_60":4294.0,"sma_120":4347.46},{"date":"2025-02-17","open":5360,"high":5470,"low":5210,"close":5380,"volume":110749,"rsi_14":63.56,"sma_20":5167.75,"sma_60":4327.33,"sma_120":4351.38},{"date":"2025-02-18","open":5500,"high":5520,"low":5240,"close":5340,"volume":121667,"rsi_14":64.1,"sma_20":5241.25,"sma_60":4361.67,"sma_120":4354.92},{"date":"2025-02-19","open":5360,"high":5540,"low":5260,"close":5400,"volume":119977,"rsi_14":64.1,"sma_20":5305.75,"sma_60":4394.17,"sma_120":4359.88},{"date":"2025-02-20","open":5400,"high":5550,"low":4950,"close":4950,"volume":168496,"rsi_14":52.19,"sma_20":5349.75,"sma_60":4416.08,"sma_120":4362.58},{"date":"2025-02-21","open":4950,"high":5120,"low":4950,"close":5120,"volume":85665,"rsi_14":33.44,"sma_20":5394.0,"sma_60":4441.67,"sma_120":4367.12},{"date":"2025-02-24","open":4950,"high":5080,"low":4870,"close":5020,"volume":72583,"rsi_14":34.08,"sma_20":5434.25,"sma_60":4465.58,"sma_120":4372.29},{"date":"2025-02-25","open":4995,"high":4995,"low":4820,"close":4925,"volume":50119,"rsi_14":12.88,"sma_20":5475.5,"sma_60":4487.0,"sma_120":4376.17},{"date":"2025-02-26","open":4925,"high":5020,"low":4835,"close":5020,"volume":44000,"rsi_14":14.76,"sma_20":5525.5,"sma_60":4505.83,"sma_120":4381.67},{"date":"2025-02-27","open":5020,"high":5060,"low":4860,"close":4910,"volume":48288,"rsi_14":16.3,"sma_20":5567.0,"sma_60":4523.25,"sma_120":4384.25},{"date":"2025-02-28","open":4820,"high":4850,"low":4620,"close":4660,"volume":78582,"rsi_14":17.05,"sma_20":5562.25,"sma_60":4527.25,"sma_120":4384.75},{"date":"2025-03-04","open":4610,"high":4780,"low":4475,"close":4640,"volume":41177,"rsi_14":18.84,"sma_20":5485.25,"sma_60":4534.08,"sma_120":4384.71},{"date":"2025-03-05","open":4765,"high":4765,"low":4610,"close":4680,"volume":35320,"rsi_14":24.41,"sma_20":5418.25,"sma_60":4542.83,"sma_120":4386.75},{"date":"2025-03-06","open":4710,"high":4725,"low":4505,"close":4645,"volume":37324,"rsi_14":26.02,"sma_20":5312.0,"sma_60":4551.75,"sma_120":4387.75},{"date":"2025-03-07","open":4650,"high":4650,"low":4510,"close":4540,"volume":42337,"rsi_14":25.62,"sma_20":5198.5,"sma_60":4561.33,"sma_120":4388.33},{"date":"2025-03-10","open":4565,"high":4625,"low":4480,"close":4500,"volume":36779,"rsi_14":22.67,"sma_20":5100.5,"sma_60":4570.33,"sma_120":4388.33},{"date":"2025-03-11","open":4260,"high":4700,"low":4260,"close":4525,"volume":64632,"rsi_14":24.45,"sma_20":5021.25,"sma_60":4582.5,"sma_120":4390.25},{"date":"2025-03-12","open":4630,"high":4720,"low":4565,"close":4705,"volume":55859,"rsi_14":29.74,"sma_20":4962.5,"sma_60":4599.25,"sma_120":4394.21},{"date":"2025-03-13","open":4705,"high":4745,"low":4620,"close":4630,"volume":38627,"rsi_14":38.06,"sma_20":4916.5,"sma_60":4620.92,"sma_120":4397.79},{"date":"2025-03-14","open":4620,"high":4810,"low":4620,"close":4695,"volume":50026,"rsi_14":32.79,"sma_20":4880.75,"sma_60":4637.75,"sma_120":4400.67},{"date":"2025-03-17","open":4695,"high":4750,"low":4640,"close":4680,"volume":22081,"rsi_14":35.22,"sma_20":4848.25,"sma_60":4646.42,"sma_120":4404.33},{"date":"2025-03-18","open":4700,"high":4800,"low":4635,"close":4655,"volume":23197,"rsi_14":37.5,"sma_20":4812.0,"sma_60":4656.75,"sma_120":4408.21},{"date":"2025-03-19","open":4655,"high":4735,"low":4540,"close":4585,"volume":18607,"rsi_14":29.38,"sma_20":4774.25,"sma_60":4664.17,"sma_120":4410.42},{"date":"2025-03-20","open":4585,"high":4645,"low":4450,"close":4465,"volume":43202,"rsi_14":29.11,"sma_20":4727.5,"sma_60":4669.5,"sma_120":4410.04},{"date":"2025-03-21","open":4465,"high":4600,"low":4300,"close":4420,"volume":46392,"rsi_14":36.05,"sma_20":4701.0,"sma_60":4672.83,"sma_120":4410.0},{"date":"2025-03-24","open":4420,"high":4550,"low":4310,"close":4420,"volume":28062,"rsi_14":36.9,"sma_20":4666.0,"sma_60":4677.42,"sma_120":4408.75},{"date":"2025-03-25","open":4520,"high":4520,"low":4315,"close":4375,"volume":24402,"rsi_14":31.95,"sma_20":4633.75,"sma_60":4683.83,"sma_120":4406.71},{"date":"2025-03-26","open":4375,"high":4510,"low":4320,"close":4505,"volume":18804,"rsi_14":42.55,"sma_20":4612.75,"sma_60":4694.42,"sma_120":4406.38},{"date":"2025-03-27","open":4485,"high":4580,"low":4420,"close":4455,"volume":22887,"rsi_14":45.2,"sma_20":4584.5,"sma_60":4703.25,"sma_120":4405.42},{"date":"2025-03-28","open":4470,"high":4470,"low":4240,"close":4285,"volume":37004,"rsi_14":39.41,"sma_20":4553.25,"sma_60":4710.58,"sma_120":4401.5},{"date":"2025-03-31","open":4270,"high":4270,"low":4000,"close":4120,"volume":44054,"rsi_14":32.47,"sma_20":4526.25,"sma_60":4714.83,"sma_120":4395.08},{"date":"2025-04-01","open":4090,"high":4265,"low":4090,"close":4160,"volume":20040,"rsi_14":23.15,"sma_20":4502.25,"sma_60":4723.5,"sma_120":4390.75},{"date":"2025-04-02","open":4220,"high":4235,"low":4050,"close":4110,"volume":19755,"rsi_14":23.74,"sma_20":4473.75,"sma_60":4729.67,"sma_120":4386.79},{"date":"2025-04-03","open":4010,"high":4195,"low":4010,"close":4190,"volume":9284,"rsi_14":24.88,"sma_20":4451.0,"sma_60":4732.83,"sma_120":4383.5},{"date":"2025-04-04","open":4190,"high":4380,"low":4140,"close":4320,"volume":38210,"rsi_14":33.93,"sma_20":4440.0,"sma_60":4738.08,"sma_120":4380.46},{"date":"2025-04-07","open":4320,"high":4320,"low":4020,"close":4055,"volume":60247,"rsi_14":27.94,"sma_20":4417.75,"sma_60":4735.5,"sma_120":4375.25},{"date":"2025-04-08","open":4060,"high":4345,"low":4060,"close":4200,"volume":34724,"rsi_14":36.59,"sma_20":4401.5,"sma_60":4735.92,"sma_120":4371.5},{"date":"2025-04-09","open":4200,"high":4455,"low":4000,"close":4135,"volume":62220,"rsi_14":38.04,"sma_20":4373.0,"sma_60":4736.0,"sma_120":4368.21},{"date":"2025-04-10","open":4270,"high":4425,"low":4225,"close":4415,"volume":33602,"rsi_14":49.85,"sma_20":4362.25,"sma_60":4741.33,"sma_120":4367.88},{"date":"2025-04-11","open":4415,"high":4650,"low":4270,"close":4580,"volume":78321,"rsi_14":54.49,"sma_20":4356.5,"sma_60":4751.58,"sma_120":4368.58},{"date":"2025-04-14","open":4660,"high":5160,"low":4660,"close":5000,"volume":362634,"rsi_14":64.5,"sma_20":4372.5,"sma_60":4770.5,"sma_120":4373.08},{"date":"2025-04-15","open":5100,"high":5100,"low":4660,"close":4875,"volume":99330,"rsi_14":58.6,"sma_20":4383.5,"sma_60":4787.75,"sma_120":4377.38},{"date":"2025-04-16","open":4800,"high":5110,"low":4800,"close":5050,"volume":123052,"rsi_14":63.08,"sma_20":4406.75,"sma_60":4807.42,"sma_120":4384.29},{"date":"2025-04-17","open":5020,"high":5050,"low":4860,"close":4990,"volume":76740,"rsi_14":66.28,"sma_20":4433.0,"sma_60":4822.08,"sma_120":4389.29},{"date":"2025-04-18","open":5000,"high":5000,"low":4695,"close":4855,"volume":73222,"rsi_14":67.21,"sma_20":4454.75,"sma_60":4835.17,"sma_120":4394.75},{"date":"2025-04-21","open":4855,"high":4995,"low":4795,"close":4795,"volume":65100,"rsi_14":64.73,"sma_20":4473.5,"sma_60":4844.5,"sma_120":4399.08},{"date":"2025-04-22","open":4830,"high":4840,"low":4640,"close":4710,"volume":43965,"rsi_14":63.7,"sma_20":4490.25,"sma_60":4852.75,"sma_120":4404.0},{"date":"2025-04-23","open":4710,"high":4777,"low":4635,"close":4685,"volume":39495,"rsi_14":61.59,"sma_20":4499.25,"sma_60":4862.5,"sma_120":4409.58},{"date":"2025-04-24","open":4755,"high":4820,"low":4650,"close":4800,"volume":35803,"rsi_14":61.32,"sma_20":4516.5,"sma_60":4875.5,"sma_120":4415.96},{"date":"2025-04-25","open":4800,"high":4865,"low":4750,"close":4780,"volume":21577,"rsi_14":69.33,"sma_20":4541.25,"sma_60":4887.17,"sma_120":4421.33},{"date":"2025-04-28","open":4760,"high":4880,"low":4620,"close":4640,"volume":49936,"rsi_14":61.76,"sma_20":4567.25,"sma_60":4885.25,"sma_120":4425.08},{"date":"2025-04-29","open":4575,"high":4690,"low":4520,"close":4620,"volume":57139,"rsi_14":63.29,"sma_20":4590.25,"sma_60":4859.25,"sma_120":4428.17},{"date":"2025-04-30","open":4620,"high":4700,"low":4540,"close":4555,"volume":44169,"rsi_14":54.35,"sma_20":4612.5,"sma_60":4834.83,"sma_120":4431.21},{"date":"2025-05-02","open":4555,"high":4555,"low":4450,"close":4450,"volume":15177,"rsi_14":45.81,"sma_20":4625.5,"sma_60":4796.17,"sma_120":4432.5},{"date":"2025-05-07","open":4450,"high":4550,"low":4385,"close":4545,"volume":30915,"rsi_14":31.43,"sma_20":4636.75,"sma_60":4758.42,"sma_120":4434.96},{"date":"2025-05-08","open":4545,"high":4745,"low":4530,"close":4595,"volume":28664,"rsi_14":37.83,"sma_20":4663.75,"sma_60":4727.33,"sma_120":4437.67},{"date":"2025-05-09","open":4600,"high":4845,"low":4530,"close":4845,"volume":79832,"rsi_14":41.63,"sma_20":4696.0,"sma_60":4706.25,"sma_120":4442.58},{"date":"2025-05-12","open":4900,"high":5230,"low":4750,"close":5230,"volume":230770,"rsi_14":57.74,"sma_20":4750.75,"sma_60":4695.42,"sma_120":4451.04},{"date":"2025-05-13","open":5230,"high":5390,"low":5010,"close":5180,"volume":120460,"rsi_14":61.09,"sma_20":4789.0,"sma_60":4689.25,"sma_120":4461.08},{"date":"2025-05-14","open":5130,"high":5340,"low":5010,"close":5250,"volume":91622,"rsi_14":65.42,"sma_20":4822.5,"sma_60":4686.58,"sma_120":4474.33},{"date":"2025-05-15","open":5250,"high":5360,"low":5180,"close":5280,"volume":106887,"rsi_14":70.07,"sma_20":4836.5,"sma_60":4685.75,"sma_120":4489.88},{"date":"2025-05-16","open":5240,"high":5290,"low":4805,"close":4840,"volume":137128,"rsi_14":54.22,"sma_20":4834.75,"sma_60":4676.75,"sma_120":4502.04},{"date":"2025-05-19","open":4755,"high":4775,"low":4625,"close":4685,"volume":59605,"rsi_14":46.93,"sma_20":4816.5,"sma_60":4665.83,"sma_120":4513.75},{"date":"2025-05-20","open":4640,"high":4790,"low":4640,"close":4770,"volume":21811,"rsi_14":49.74,"sma_20":4805.5,"sma_60":4655.33,"sma_120":4524.75},{"date":"2025-05-21","open":4735,"high":5000,"low":4735,"close":4870,"volume":42503,"rsi_14":56.05,"sma_20":4806.25,"sma_60":4654.0,"sma_120":4535.04},{"date":"2025-05-22","open":4835,"high":4895,"low":4690,"close":4710,"volume":37878,"rsi_14":52.21,"sma_20":4802.0,"sma_60":4647.17,"sma_120":4544.42},{"date":"2025-05-23","open":4750,"high":4750,"low":4530,"close":4590,"volume":31375,"rsi_14":50.84,"sma_20":4796.0,"sma_60":4640.0,"sma_120":4552.79},{"date":"2025-05-26","open":4590,"high":5520,"low":4565,"close":5150,"volume":637103,"rsi_14":63.73,"sma_20":4819.25,"sma_60":4643.75,"sma_120":4565.38},{"date":"2025-05-27","open":5080,"high":5350,"low":5000,"close":5100,"volume":167602,"rsi_14":61.08,"sma_20":4834.25,"sma_60":4645.08,"sma_120":4575.46},{"date":"2025-05-28","open":5110,"high":5110,"low":4955,"close":5030,"volume":59561,"rsi_14":58.61,"sma_20":4846.75,"sma_60":4647.08,"sma_120":4585.17},{"date":"2025-05-29","open":5040,"high":5110,"low":4860,"close":4970,"volume":86488,"rsi_14":52.68,"sma_20":4863.25,"sma_60":4652.25,"sma_120":4589.75},{"date":"2025-05-30","open":4970,"high":5160,"low":4900,"close":4970,"volume":63240,"rsi_14":43.33,"sma_20":4880.75,"sma_60":4657.75,"sma_120":4595.92},{"date":"2025-06-02","open":4995,"high":5220,"low":4850,"close":5180,"volume":104056,"rsi_14":50.0,"sma_20":4912.0,"sma_60":4666.08,"sma_120":4604.46},{"date":"2025-06-04","open":5330,"high":5650,"low":5210,"close":5540,"volume":283162,"rsi_14":56.04,"sma_20":4966.5,"sma_60":4681.0,"sma_120":4616.38},{"date":"2025-06-05","open":5540,"high":5670,"low":5410,"close":5590,"volume":137442,"rsi_14":56.4,"sma_20":5018.75,"sma_60":4698.5,"sma_120":4629.92},{"date":"2025-06-09","open":5720,"high":6070,"low":5700,"close":5720,"volume":379149,"rsi_14":70.85,"sma_20":5075.0,"sma_60":4718.83,"sma_120":4644.58},{"date":"2025-06-10","open":5820,"high":5820,"low":5480,"close":5600,"volume":101741,"rsi_14":72.05,"sma_20":5112.75,"sma_60":4736.75,"sma_120":4659.62},{"date":"2025-06-11","open":5610,"high":5930,"low":5460,"close":5910,"volume":154534,"rsi_14":74.78,"sma_20":5146.75,"sma_60":4756.83,"sma_120":4678.04},{"date":"2025-06-12","open":5900,"high":5900,"low":5700,"close":5820,"volume":77590,"rsi_14":70.74,"sma_20":5178.75,"sma_60":4776.67,"sma_120":4698.79},{"date":"2025-06-13","open":6200,"high":6200,"low":5550,"close":5630,"volume":281656,"rsi_14":69.83,"sma_20":5197.75,"sma_60":4792.25,"sma_120":4715.0},{"date":"2025-06-16","open":5630,"high":6140,"low":5570,"close":6010,"volume":290290,"rsi_14":77.52,"sma_20":5234.25,"sma_60":4814.42,"sma_120":4730.42},{"date":"2025-06-17","open":6170,"high":6450,"low":5930,"close":6110,"volume":153150,"rsi_14":72.64,"sma_20":5297.75,"sma_60":4838.67,"sma_120":4747.71},{"date":"2025-06-18","open":6110,"high":6790,"low":5930,"close":6620,"volume":456572,"rsi_14":79.46,"sma_20":5394.5,"sma_60":4872.58,"sma_120":4768.38},{"date":"2025-06-19","open":6720,"high":6890,"low":6000,"close":6220,"volume":577654,"rsi_14":70.45,"sma_20":5467.0,"sma_60":4901.83,"sma_120":4785.67},{"date":"2025-06-20","open":6270,"high":6350,"low":5970,"close":6280,"volume":165829,"rsi_14":72.51,"sma_20":5537.5,"sma_60":4932.83,"sma_120":4802.83},{"date":"2025-06-23","open":6200,"high":6270,"low":5880,"close":6010,"volume":193056,"rsi_14":66.35,"sma_20":5602.5,"sma_60":4959.33,"sma_120":4818.38},{"date":"2025-06-24","open":6200,"high":6230,"low":5970,"close":6120,"volume":136422,"rsi_14":65.26,"sma_20":5679.0,"sma_60":4988.42,"sma_120":4836.12},{"date":"2025-06-25","open":6170,"high":6180,"low":5930,"close":6090,"volume":152460,"rsi_14":60.0,"sma_20":5726.0,"sma_60":5014.83,"sma_120":4854.62},{"date":"2025-06-26","open":6100,"high":6220,"low":5600,"close":5780,"volume":166039,"rsi_14":53.16,"sma_20":5760.0,"sma_60":5036.92,"sma_120":4870.08},{"date":"2025-06-27","open":5790,"high":5850,"low":5660,"close":5800,"volume":69401,"rsi_14":51.38,"sma_20":5798.5,"sma_60":5062.17,"sma_120":4886.38},{"date":"2025-06-30","open":5770,"high":5810,"low":5490,"close":5500,"volume":98739,"rsi_14":48.38,"sma_20":5825.0,"sma_60":5085.17,"sma_120":4900.0},{"date":"2025-07-01","open":5520,"high":5700,"low":5500,"close":5660,"volume":34981,"rsi_14":45.73,"sma_20":5859.5,"sma_60":5110.17,"sma_120":4916.83},{"date":"2025-07-02","open":5660,"high":5660,"low":5300,"close":5390,"volume":85656,"rsi_14":43.09,"sma_20":5870.0,"sma_60":5131.5,"sma_120":4930.58},{"date":"2025-07-03","open":5390,"high":5600,"low":5370,"close":5420,"volume":30442,"rsi_14":46.44,"sma_20":5864.0,"sma_60":5152.0,"sma_120":4942.42},{"date":"2025-07-04","open":5520,"high":5520,"low":5220,"close":5300,"volume":40785,"rsi_14":36.8,"sma_20":5849.5,"sma_60":5168.33,"sma_120":4953.21},{"date":"2025-07-07","open":5410,"high":5570,"low":5120,"close":5320,"volume":45851,"rsi_14":34.87,"sma_20":5829.5,"sma_60":5189.42,"sma_120":4962.46},{"date":"2025-07-08","open":5330,"high":5440,"low":5290,"close":5290,"volume":40195,"rsi_14":18.78,"sma_20":5814.0,"sma_60":5207.58,"sma_120":4971.75},{"date":"2025-07-09","open":5290,"high":5390,"low":5250,"close":5350,"volume":35132,"rsi_14":25.7,"sma_20":5786.0,"sma_60":5227.83,"sma_120":4981.92},{"date":"2025-07-10","open":5380,"high":5500,"low":5280,"close":5500,"volume":46291,"rsi_14":29.26,"sma_20":5770.0,"sma_60":5245.92,"sma_120":4993.62},{"date":"2025-07-11","open":5500,"high":5650,"low":5310,"close":5330,"volume":44705,"rsi_14":30.9,"sma_20":5755.0,"sma_60":5258.42,"sma_120":5005.0},{"date":"2025-07-14","open":5330,"high":5380,"low":5160,"close":5230,"volume":36261,"rsi_14":24.86,"sma_20":5716.0,"sma_60":5262.25,"sma_120":5016.38},{"date":"2025-07-15","open":5230,"high":5300,"low":5070,"close":5250,"volume":31743,"rsi_14":26.14,"sma_20":5673.0,"sma_60":5268.5,"sma_120":5028.12},{"date":"2025-07-16","open":5260,"high":5370,"low":5150,"close":5330,"volume":37857,"rsi_14":35.29,"sma_20":5608.5,"sma_60":5273.17,"sma_120":5040.29},{"date":"2025-07-17","open":5310,"high":5410,"low":5200,"close":5280,"volume":29443,"rsi_14":33.33,"sma_20":5561.5,"sma_60":5278.0,"sma_120":5050.04},{"date":"2025-07-18","open":5280,"high":5280,"low":5170,"close":5240,"volume":20714,"rsi_14":40.0,"sma_20":5509.5,"sma_60":5284.42,"sma_120":5059.79},{"date":"2025-07-21","open":5240,"high":5350,"low":5180,"close":5210,"volume":33380,"rsi_14":30.77,"sma_20":5469.5,"sma_60":5291.33,"sma_120":5067.92},{"date":"2025-07-22","open":5210,"high":5220,"low":5090,"close":5090,"volume":43359,"rsi_14":35.29,"sma_20":5418.0,"sma_60":5297.67,"sma_120":5075.21},{"date":"2025-07-23","open":5090,"high":5140,"low":4985,"close":5100,"volume":32273,"rsi_14":34.0,"sma_20":5368.5,"sma_60":5304.58,"sma_120":5083.54},{"date":"2025-07-24","open":5190,"high":5190,"low":4900,"close":4900,"volume":49737,"rsi_14":31.48,"sma_20":5324.5,"sma_60":5306.25,"sma_120":5090.88},{"date":"2025-07-25","open":4920,"high":5000,"low":4895,"close":4950,"volume":24537,"rsi_14":33.33,"sma_20":5282.0,"sma_60":5309.08,"sma_120":5098.12},{"date":"2025-07-28","open":4965,"high":5110,"low":4925,"close":5090,"volume":32618,"rsi_14":41.8,"sma_20":5261.5,"sma_60":5316.58,"sma_120":5100.92},{"date":"2025-07-29","open":5100,"high":5140,"low":5010,"close":5050,"volume":48355,"rsi_14":37.5,"sma_20":5231.0,"sma_60":5323.75,"sma_120":5091.5},{"date":"2025-07-30","open":5100,"high":5240,"low":5060,"close":5060,"volume":41808,"rsi_14":29.25,"sma_20":5214.5,"sma_60":5332.17,"sma_120":5083.5},{"date":"2025-07-31","open":5100,"high":5190,"low":4955,"close":5190,"volume":32946,"rsi_14":43.14,"sma_20":5203.0,"sma_60":5344.5,"sma_120":5070.33},{"date":"2025-08-01","open":5150,"high":5150,"low":4850,"close":4850,"volume":55601,"rsi_14":34.92,"sma_20":5180.5,"sma_60":5349.58,"sma_120":5054.0},{"date":"2025-08-04","open":4850,"high":5070,"low":4850,"close":5010,"volume":43882,"rsi_14":41.43,"sma_20":5165.0,"sma_60":5356.5,"sma_120":5041.92},{"date":"2025-08-05","open":5090,"high":5100,"low":4940,"close":4975,"volume":15919,"rsi_14":36.9,"sma_20":5149.25,"sma_60":5358.67,"sma_120":5032.46},{"date":"2025-08-06","open":5040,"high":5040,"low":4870,"close":4975,"volume":27099,"rsi_14":38.31,"sma_20":5130.5,"sma_60":5354.42,"sma_120":5024.92},{"date":"2025-08-07","open":4975,"high":5140,"low":4950,"close":5020,"volume":18987,"rsi_14":41.6,"sma_20":5106.5,"sma_60":5351.75,"sma_120":5020.5},{"date":"2025-08-08","open":5080,"high":5080,"low":4865,"close":4865,"volume":45327,"rsi_14":37.98,"sma_20":5083.25,"sma_60":5345.33,"sma_120":5015.96},{"date":"2025-08-11","open":4930,"high":4970,"low":4700,"close":4845,"volume":89570,"rsi_14":40.82,"sma_20":5064.0,"sma_60":5338.08,"sma_120":5011.92},{"date":"2025-08-12","open":4845,"high":4940,"low":4765,"close":4765,"volume":19517,"rsi_14":38.08,"sma_20":5039.75,"sma_60":5336.83,"sma_120":5006.79},{"date":"2025-08-13","open":4780,"high":4945,"low":4740,"close":4800,"volume":23013,"rsi_14":45.97,"sma_20":5013.25,"sma_60":5338.75,"sma_120":5002.29},{"date":"2025-08-14","open":4835,"high":4895,"low":4770,"close":4820,"volume":17280,"rsi_14":44.63,"sma_20":4990.25,"sma_60":5339.58,"sma_120":4997.46},{"date":"2025-08-18","open":4800,"high":4820,"low":4680,"close":4800,"volume":22342,"rsi_14":36.7,"sma_20":4968.25,"sma_60":5338.42,"sma_120":4996.21},{"date":"2025-08-19","open":4795,"high":4800,"low":4690,"close":4695,"volume":13716,"rsi_14":34.63,"sma_20":4942.5,"sma_60":5338.17,"sma_120":4992.67},{"date":"2025-08-20","open":4680,"high":4680,"low":4450,"close":4490,"volume":37629,"rsi_14":28.89,"sma_20":4912.5,"sma_60":5336.5,"sma_120":4988.25},{"date":"2025-08-21","open":4490,"high":4580,"low":4490,"close":4510,"volume":10528,"rsi_14":22.58,"sma_20":4883.0,"sma_60":5325.83,"sma_120":4984.79},{"date":"2025-08-22","open":4720,"high":4720,"low":4490,"close":4510,"volume":10027,"rsi_14":31.11,"sma_20":4863.5,"sma_60":5316.0,"sma_120":4980.54},{"date":"2025-08-25","open":4640,"high":4640,"low":4530,"close":4605,"volume":12807,"rsi_14":25.75,"sma_20":4846.25,"sma_60":5308.92,"sma_120":4978.0},{"date":"2025-08-26","open":4690,"high":4690,"low":4515,"close":4555,"volume":13395,"rsi_14":25.29,"sma_20":4819.5,"sma_60":5302.0,"sma_120":4977.12},{"date":"2025-08-27","open":4515,"high":4620,"low":4515,"close":4550,"volume":15111,"rsi_14":25.15,"sma_20":4794.5,"sma_60":5295.0,"sma_120":4976.38},{"date":"2025-08-28","open":4600,"high":4600,"low":4445,"close":4470,"volume":21271,"rsi_14":19.1,"sma_20":4765.0,"sma_60":5283.17,"sma_120":4974.62},{"date":"2025-08-29","open":4380,"high":4680,"low":4340,"close":4475,"volume":18836,"rsi_14":23.65,"sma_20":4729.25,"sma_60":5265.42,"sma_120":4973.21},{"date":"2025-09-01","open":4475,"high":4580,"low":4320,"close":4325,"volume":23418,"rsi_14":20.11,"sma_20":4703.0,"sma_60":5244.33,"sma_120":4971.42},{"date":"2025-09-02","open":4395,"high":5050,"low":4350,"close":4750,"volume":178132,"rsi_14":49.38,"sma_20":4690.0,"sma_60":5228.17,"sma_120":4973.5},{"date":"2025-09-03","open":4750,"high":4820,"low":4545,"close":4545,"volume":19959,"rsi_14":40.79,"sma_20":4668.5,"sma_60":5210.58,"sma_120":4973.67},{"date":"2025-09-04","open":4510,"high":4705,"low":4465,"close":4690,"volume":26194,"rsi_14":45.7,"sma_20":4654.25,"sma_60":5190.25,"sma_120":4973.54},{"date":"2025-09-05","open":4700,"high":4910,"low":4700,"close":4865,"volume":53082,"rsi_14":51.95,"sma_20":4646.5,"sma_60":5174.33,"sma_120":4975.5},{"date":"2025-09-08","open":4895,"high":4895,"low":4700,"close":4755,"volume":21519,"rsi_14":51.8,"sma_20":4641.0,"sma_60":5159.75,"sma_120":4976.0},{"date":"2025-09-09","open":4755,"high":4805,"low":4635,"close":4760,"volume":32777,"rsi_14":59.18,"sma_20":4636.75,"sma_60":5138.92,"sma_120":4976.67},{"date":"2025-09-10","open":4760,"high":4780,"low":4610,"close":4675,"volume":31791,"rsi_14":55.37,"sma_20":4632.25,"sma_60":5115.0,"sma_120":4976.83},{"date":"2025-09-11","open":4675,"high":4780,"low":4675,"close":4700,"volume":18551,"rsi_14":56.09,"sma_20":4627.25,"sma_60":5083.0,"sma_120":4977.79},{"date":"2025-09-12","open":4700,"high":4850,"low":4640,"close":4805,"volume":31771,"rsi_14":56.37,"sma_20":4626.5,"sma_60":5059.42,"sma_120":4980.62},{"date":"2025-09-15","open":4830,"high":4930,"low":4760,"close":4795,"volume":42653,"rsi_14":57.84,"sma_20":4626.25,"sma_60":5034.67,"sma_120":4983.75},{"date":"2025-09-16","open":4795,"high":4860,"low":4700,"close":4710,"volume":24553,"rsi_14":54.97,"sma_20":4627.0,"sma_60":5013.0,"sma_120":4986.17},{"date":"2025-09-17","open":4700,"high":4705,"low":4595,"close":4645,"volume":27694,"rsi_14":55.49,"sma_20":4634.75,"sma_60":4988.42,"sma_120":4988.42},{"date":"2025-09-18","open":4582,"high":4764,"low":4577,"close":4725,"volume":20896,"rsi_14":59.08,"sma_20":4648.75,"sma_60":4966.75,"sma_120":4990.79},{"date":"2025-09-19","open":4790,"high":4820,"low":4700,"close":4775,"volume":20297,"rsi_14":64.06,"sma_20":4662.0,"sma_60":4950.0,"sma_120":4993.46},{"date":"2025-09-22","open":4775,"high":4790,"low":4640,"close":4685,"volume":26101,"rsi_14":47.43,"sma_20":4666.0,"sma_60":4931.42,"sma_120":4996.79},{"date":"2025-09-23","open":4685,"high":4790,"low":4500,"close":4625,"volume":48894,"rsi_14":53.57,"sma_20":4669.5,"sma_60":4916.83,"sma_120":5001.0},{"date":"2025-09-24","open":4610,"high":4620,"low":4495,"close":4505,"volume":20221,"rsi_14":41.55,"sma_20":4667.25,"sma_60":4897.58,"sma_120":5003.88},{"date":"2025-09-25","open":4510,"high":4630,"low":4440,"close":4595,"volume":24982,"rsi_14":36.63,"sma_20":4673.5,"sma_60":4884.33,"sma_120":5007.92},{"date":"2025-09-26","open":4595,"high":4700,"low":4425,"close":4545,"volume":39331,"rsi_14":38.95,"sma_20":4677.0,"sma_60":4869.75,"sma_120":5010.88},{"date":"2025-09-29","open":4535,"high":4785,"low":4530,"close":4635,"volume":23066,"rsi_14":43.96,"sma_20":4692.5,"sma_60":4858.67,"sma_120":5013.5},{"date":"2025-09-30","open":4640,"high":4730,"low":4535,"close":4565,"volume":24716,"rsi_14":44.61,"sma_20":4683.25,"sma_60":4846.08,"sma_120":5017.75},{"date":"2025-10-01","open":4565,"high":4620,"low":4465,"close":4495,"volume":21225,"rsi_14":40.38,"sma_20":4680.75,"sma_60":4832.83,"sma_120":5020.21},{"date":"2025-10-02","open":4510,"high":4586,"low":4425,"close":4425,"volume":32397,"rsi_14":31.1,"sma_20":4666.75,"sma_60":4817.17,"sma_120":5022.5},{"date":"2025-10-10","open":4395,"high":4400,"low":4005,"close":4230,"volume":78890,"rsi_14":26.75,"sma_20":4635.0,"sma_60":4796.0,"sma_120":5020.96},{"date":"2025-10-13","open":4180,"high":4290,"low":4035,"close":4200,"volume":44797,"rsi_14":28.02,"sma_20":4607.25,"sma_60":4777.17,"sma_120":5017.79},{"date":"2025-10-14","open":4205,"high":4285,"low":4170,"close":4170,"volume":33470,"rsi_14":28.89,"sma_20":4577.75,"sma_60":4759.5,"sma_120":5010.88},{"date":"2025-10-15","open":4190,"high":4260,"low":4140,"close":4245,"volume":28420,"rsi_14":24.17,"sma_20":4556.25,"sma_60":4742.75,"sma_120":5005.62},{"date":"2025-10-16","open":4260,"high":4300,"low":4085,"close":4090,"volume":57155,"rsi_14":21.34,"sma_20":4525.75,"sma_60":4722.08,"sma_120":4997.62},{"date":"2025-10-17","open":4090,"high":4245,"low":3975,"close":3995,"volume":57988,"rsi_14":21.25,"sma_20":4485.25,"sma_60":4700.67,"sma_120":4989.33},{"date":"2025-10-20","open":4035,"high":4050,"low":3940,"close":4040,"volume":16472,"rsi_14":25.32,"sma_20":4447.5,"sma_60":4680.67,"sma_120":4982.54},{"date":"2025-10-21","open":4035,"high":4180,"low":3980,"close":3995,"volume":35720,"rsi_14":27.03,"sma_20":4411.75,"sma_60":4660.42,"sma_120":4975.88},{"date":"2025-10-22","open":4000,"high":4030,"low":3925,"close":4025,"volume":18179,"rsi_14":22.86,"sma_20":4380.75,"sma_60":4642.67,"sma_120":4970.17},{"date":"2025-10-23","open":4025,"high":4025,"low":3900,"close":3940,"volume":25260,"rsi_14":22.12,"sma_20":4338.25,"sma_60":4623.33,"sma_120":4963.96},{"date":"2025-10-24","open":4000,"high":4000,"low":3860,"close":3900,"volume":28372,"rsi_14":14.49,"sma_20":4294.5,"sma_60":4606.67,"sma_120":4956.46},{"date":"2025-10-27","open":3920,"high":4030,"low":3800,"close":3970,"volume":35160,"rsi_14":21.26,"sma_20":4258.75,"sma_60":4590.33,"sma_120":4949.71},{"date":"2025-10-28","open":3970,"high":4040,"low":3950,"close":3965,"volume":25291,"rsi_14":22.68,"sma_20":4225.75,"sma_60":4571.58,"sma_120":4944.08},{"date":"2025-10-29","open":3965,"high":4140,"low":3940,"close":4060,"volume":29630,"rsi_14":32.14,"sma_20":4203.5,"sma_60":4555.08,"sma_120":4939.42},{"date":"2025-10-30","open":4065,"high":4065,"low":3905,"close":3905,"volume":37058,"rsi_14":32.98,"sma_20":4169.0,"sma_60":4535.83,"sma_120":4934.0},{"date":"2025-10-31","open":3905,"high":4015,"low":3870,"close":3935,"volume":29309,"rsi_14":36.13,"sma_20":4138.5,"sma_60":4514.92,"sma_120":4929.71},{"date":"2025-11-03","open":4000,"high":4130,"low":4000,"close":4100,"volume":51069,"rsi_14":46.79,"sma_20":4111.75,"sma_60":4502.42,"sma_120":4926.0},{"date":"2025-11-04","open":4100,"high":4100,"low":3985,"close":3995,"volume":39175,"rsi_14":38.84,"sma_20":4083.25,"sma_60":4485.5,"sma_120":4921.0},{"date":"2025-11-05","open":4140,"high":4140,"low":3815,"close":3885,"volume":62839,"rsi_14":40.47,"sma_20":4052.75,"sma_60":4467.33,"sma_120":4913.0},{"date":"2025-11-06","open":3885,"high":3995,"low":3800,"close":3870,"volume":38487,"rsi_14":43.72,"sma_20":4025.75,"sma_60":4448.92,"sma_120":4901.67},{"date":"2025-11-07","open":3865,"high":3895,"low":3605,"close":3860,"volume":55638,"rsi_14":40.62,"sma_20":4007.25,"sma_60":4429.58,"sma_120":4890.67},{"date":"2025-11-10","open":3860,"high":3975,"low":3810,"close":3920,"volume":8252,"rsi_14":46.15,"sma_20":3993.25,"sma_60":4413.83,"sma_120":4879.58},{"date":"2025-11-11","open":3930,"high":4005,"low":3740,"close":3745,"volume":42239,"rsi_14":37.5,"sma_20":3972.0,"sma_60":4395.5,"sma_120":4866.79},{"date":"2025-11-12","open":3745,"high":3855,"low":3720,"close":3760,"volume":12324,"rsi_14":41.43,"sma_20":3947.75,"sma_60":4378.75,"sma_120":4857.79},{"date":"2025-11-13","open":3750,"high":3835,"low":3675,"close":3780,"volume":26337,"rsi_14":44.17,"sma_20":3932.25,"sma_60":4361.75,"sma_120":4850.25},{"date":"2025-11-14","open":3780,"high":3845,"low":3695,"close":3740,"volume":18858,"rsi_14":38.5,"sma_20":3919.5,"sma_60":4343.75,"sma_120":4841.67},{"date":"2025-11-17","open":3800,"high":3805,"low":3670,"close":3740,"volume":28462,"rsi_14":38.69,"sma_20":3904.5,"sma_60":4326.08,"sma_120":4832.25},{"date":"2025-11-18","open":3735,"high":3800,"low":3550,"close":3560,"volume":51011,"rsi_14":26.85,"sma_20":3882.75,"sma_60":4307.17,"sma_120":4822.67},{"date":"2025-11-19","open":3560,"high":3630,"low":3470,"close":3495,"volume":22304,"rsi_14":29.29,"sma_20":3856.25,"sma_60":4290.58,"sma_120":4813.54},{"date":"2025-11-20","open":3540,"high":3660,"low":3540,"close":3595,"volume":11767,"rsi_14":33.96,"sma_20":3839.0,"sma_60":4275.33,"sma_120":4800.58},{"date":"2025-11-21","open":3595,"high":3595,"low":3385,"close":3440,"volume":35550,"rsi_14":18.57,"sma_20":3816.0,"sma_60":4257.5,"sma_120":4786.75},{"date":"2025-11-24","open":3440,"high":3525,"low":3405,"close":3420,"volume":17480,"rsi_14":20.21,"sma_20":3788.5,"sma_60":4237.75,"sma_120":4773.33},{"date":"2025-11-25","open":3500,"high":3630,"low":3400,"close":3415,"volume":19079,"rsi_14":22.67,"sma_20":3761.0,"sma_60":4218.75,"sma_120":4760.38},{"date":"2025-11-26","open":3585,"high":3585,"low":3320,"close":3495,"volume":23562,"rsi_14":29.73,"sma_20":3732.75,"sma_60":4201.17,"sma_120":4748.08},{"date":"2025-11-27","open":3510,"high":3520,"low":3460,"close":3470,"volume":17970,"rsi_14":29.26,"sma_20":3711.0,"sma_60":4184.5,"sma_120":4733.83},{"date":"2025-11-28","open":3470,"high":3670,"low":3435,"close":3670,"volume":27096,"rsi_14":38.43,"sma_20":3697.75,"sma_60":4171.08,"sma_120":4718.25},{"date":"2025-12-01","open":3670,"high":3755,"low":3620,"close":3625,"volume":17092,"rsi_14":43.68,"sma_20":3674.0,"sma_60":4159.42,"sma_120":4701.88},{"date":"2025-12-02","open":3625,"high":3660,"low":3550,"close":3615,"volume":13090,"rsi_14":42.33,"sma_20":3655.0,"sma_60":4140.5,"sma_120":4684.33},{"date":"2025-12-03","open":3730,"high":3730,"low":3590,"close":3600,"volume":13556,"rsi_14":40.43,"sma_20":3640.75,"sma_60":4124.75,"sma_120":4667.67},{"date":"2025-12-04","open":3575,"high":3640,"low":3530,"close":3605,"volume":13602,"rsi_14":42.54,"sma_20":3627.5,"sma_60":4106.67,"sma_120":4648.46},{"date":"2025-12-05","open":3710,"high":3710,"low":3590,"close":3645,"volume":6924,"rsi_14":44.97,"sma_20":3616.75,"sma_60":4086.33,"sma_120":4630.33},{"date":"2025-12-08","open":3750,"high":3750,"low":3615,"close":3640,"volume":11249,"rsi_14":55.19,"sma_20":3602.75,"sma_60":4067.75,"sma_120":4613.75},{"date":"2025-12-09","open":3645,"high":3645,"low":3565,"close":3580,"volume":8586,"rsi_14":55.56,"sma_20":3594.5,"sma_60":4048.08,"sma_120":4593.5},{"date":"2025-12-10","open":3580,"high":3600,"low":3525,"close":3530,"volume":11946,"rsi_14":45.45,"sma_20":3583.0,"sma_60":4029.0,"sma_120":4572.0},{"date":"2025-12-11","open":3500,"high":3635,"low":3500,"close":3530,"volume":21351,"rsi_14":58.04,"sma_20":3570.5,"sma_60":4009.5,"sma_120":4546.25},{"date":"2025-12-12","open":3530,"high":3640,"low":3480,"close":3610,"volume":26653,"rsi_14":65.32,"sma_20":3564.0,"sma_60":3989.58,"sma_120":4524.5},{"date":"2025-12-15","open":3450,"high":3545,"low":3430,"close":3455,"volume":47000,"rsi_14":52.6,"sma_20":3549.75,"sma_60":3967.25,"sma_120":4500.96},{"date":"2025-12-16","open":3455,"high":3550,"low":3415,"close":3475,"volume":33478,"rsi_14":48.59,"sma_20":3545.5,"sma_60":3946.67,"sma_120":4479.83},{"date":"2025-12-17","open":3465,"high":3510,"low":3460,"close":3490,"volume":20208,"rsi_14":51.43,"sma_20":3545.25,"sma_60":3927.42,"sma_120":4457.92},{"date":"2025-12-18","open":3495,"high":3645,"low":3400,"close":3435,"volume":18682,"rsi_14":28.83,"sma_20":3537.25,"sma_60":3904.83,"sma_120":4435.79},{"date":"2025-12-19","open":3630,"high":3630,"low":3430,"close":3510,"volume":12578,"rsi_14":40.17,"sma_20":3540.75,"sma_60":3883.75,"sma_120":4416.88},{"date":"2025-12-22","open":3510,"high":3600,"low":3510,"close":3530,"volume":26067,"rsi_14":42.86,"sma_20":3546.25,"sma_60":3864.5,"sma_120":4397.96},{"date":"2025-12-23","open":3555,"high":3555,"low":3415,"close":3430,"volume":33013,"rsi_14":37.5,"sma_20":3547.0,"sma_60":3844.58,"sma_120":4380.71},{"date":"2025-12-24","open":3430,"high":3440,"low":3315,"close":3330,"volume":44877,"rsi_14":32.26,"sma_20":3538.75,"sma_60":3825.0,"sma_120":4361.29},{"date":"2025-12-26","open":3330,"high":3495,"low":3265,"close":3300,"volume":60178,"rsi_14":27.45,"sma_20":3530.25,"sma_60":3803.42,"sma_120":4343.88},{"date":"2025-12-29","open":3300,"high":3385,"low":3265,"close":3380,"volume":23253,"rsi_14":34.52,"sma_20":3515.75,"sma_60":3784.0,"sma_120":4326.88},{"date":"2025-12-30","open":3390,"high":3450,"low":3340,"close":3360,"volume":30967,"rsi_14":36.25,"sma_20":3502.5,"sma_60":3762.75,"sma_120":4310.71},{"date":"2026-01-02","open":3360,"high":3530,"low":3360,"close":3530,"volume":28333,"rsi_14":50.0,"sma_20":3498.25,"sma_60":3745.5,"sma_120":4295.79},{"date":"2026-01-05","open":3600,"high":3600,"low":3450,"close":3460,"volume":25637,"rsi_14":46.46,"sma_20":3491.25,"sma_60":3728.25,"sma_120":4280.54},{"date":"2026-01-06","open":3460,"high":3515,"low":3445,"close":3475,"volume":19664,"rsi_14":42.7,"sma_20":3484.75,"sma_60":3712.67,"sma_120":4264.92},{"date":"2026-01-07","open":3500,"high":3500,"low":3330,"close":3360,"volume":25614,"rsi_14":44.63,"sma_20":3470.5,"sma_60":3698.17,"sma_120":4247.08},{"date":"2026-01-08","open":3355,"high":3400,"low":3270,"close":3275,"volume":20665,"rsi_14":39.47,"sma_20":3452.25,"sma_60":3682.75,"sma_120":4229.96},{"date":"2026-01-09","open":3250,"high":3380,"low":3205,"close":3280,"volume":18614,"rsi_14":38.83,"sma_20":3437.25,"sma_60":3667.92,"sma_120":4213.71},{"date":"2026-01-12","open":3375,"high":3375,"low":3230,"close":3235,"volume":29839,"rsi_14":39.25,"sma_20":3422.5,"sma_60":3651.08,"sma_120":4196.92},{"date":"2026-01-13","open":3270,"high":3300,"low":3175,"close":3185,"volume":33706,"rsi_14":32.04,"sma_20":3405.25,"sma_60":3636.0,"sma_120":4179.04},{"date":"2026-01-14","open":3220,"high":3270,"low":3120,"close":3180,"volume":47286,"rsi_14":30.34,"sma_20":3383.75,"sma_60":3622.42,"sma_120":4161.54},{"date":"2026-01-15","open":3190,"high":3430,"low":2975,"close":3160,"volume":93203,"rsi_14":33.33,"sma_20":3369.0,"sma_60":3607.75,"sma_120":4144.21},{"date":"2026-01-16","open":3170,"high":3255,"low":3060,"close":3105,"volume":43991,"rsi_14":35.29,"sma_20":3350.5,"sma_60":3592.92,"sma_120":4126.67},{"date":"2026-01-19","open":3105,"high":3135,"low":3030,"close":3030,"volume":54336,"rsi_14":26.03,"sma_20":3311.0,"sma_60":3562.42,"sma_120":4109.5},{"date":"2026-01-20","open":3040,"high":3155,"low":3030,"close":3135,"volume":50679,"rsi_14":36.2,"sma_20":3292.25,"sma_60":3549.67,"sma_120":4093.12},{"date":"2026-01-21","open":3135,"high":3145,"low":3000,"close":3035,"volume":37660,"rsi_14":16.78,"sma_20":3267.5,"sma_60":3534.08,"sma_120":4077.58},{"date":"2026-01-22","open":3035,"high":3095,"low":3000,"close":3025,"volume":45698,"rsi_14":18.25,"sma_20":3247.25,"sma_60":3518.42,"sma_120":4061.54},{"date":"2026-01-23","open":3030,"high":3250,"low":3030,"close":3155,"volume":81245,"rsi_14":30.0,"sma_20":3238.5,"sma_60":3503.33,"sma_120":4045.42},{"date":"2026-01-26","open":3200,"high":3750,"low":3200,"close":3750,"volume":305713,"rsi_14":65.23,"sma_20":3261.0,"sma_60":3500.75,"sma_120":4034.58},{"date":"2026-01-27","open":3755,"high":3755,"low":3450,"close":3500,"volume":131031,"rsi_14":57.79,"sma_20":3267.0,"sma_60":3493.5,"sma_120":4021.58},{"date":"2026-01-28","open":3500,"high":3500,"low":3405,"close":3420,"volume":58860,"rsi_14":54.61,"sma_20":3270.0,"sma_60":3482.17,"sma_120":4006.83},{"date":"2026-01-29","open":3420,"high":3500,"low":3360,"close":3480,"volume":58996,"rsi_14":57.98,"sma_20":3267.5,"sma_60":3473.58,"sma_120":3995.42},{"date":"2026-01-30","open":3480,"high":3535,"low":3265,"close":3300,"volume":101801,"rsi_14":53.45,"sma_20":3259.5,"sma_60":3463.83,"sma_120":3981.17},{"date":"2026-02-02","open":3300,"high":3300,"low":3020,"close":3070,"volume":76994,"rsi_14":47.09,"sma_20":3239.25,"sma_60":3450.5,"sma_120":3965.29},{"date":"2026-02-03","open":3090,"high":3230,"low":3090,"close":3170,"volume":38603,"rsi_14":50.25,"sma_20":3229.75,"sma_60":3439.0,"sma_120":3950.25},{"date":"2026-02-04","open":3300,"high":3300,"low":3140,"close":3185,"volume":13539,"rsi_14":52.07,"sma_20":3225.25,"sma_60":3440.33,"sma_120":3934.96},{"date":"2026-02-05","open":3185,"high":3185,"low":3060,"close":3065,"volume":38299,"rsi_14":49.02,"sma_20":3214.5,"sma_60":3426.08,"sma_120":3919.96},{"date":"2026-02-06","open":3060,"high":3110,"low":2905,"close":3005,"volume":63752,"rsi_14":49.39,"sma_20":3203.0,"sma_60":3413.75,"sma_120":3904.62},{"date":"2026-02-09","open":3020,"high":3160,"low":3015,"close":3060,"volume":31614,"rsi_14":19.65,"sma_20":3068.37,"sma_60":3374.46,"sma_120":3890.42},{"date":"2026-02-10","open":3095,"high":3175,"low":3030,"close":3060,"volume":31543,"rsi_14":50.66,"sma_20":3190.75,"sma_60":3390.08,"sma_120":3875.92},{"date":"2026-02-11","open":3060,"high":3125,"low":3000,"close":3025,"volume":43487,"rsi_14":19.95,"sma_20":2747.29,"sma_60":3378.17,"sma_120":3860.96},{"date":"2026-02-12","open":3050,"high":3050,"low":2930,"close":2965,"volume":64291,"rsi_14":44.84,"sma_20":3177.0,"sma_60":3365.25,"sma_120":3845.67},{"date":"2026-02-13","open":2965,"high":2975,"low":2830,"close":2835,"volume":69622,"rsi_14":16.73,"sma_20":3163.5,"sma_60":3353.17,"sma_120":3830.17},{"date":"2026-02-19","open":2850,"high":3000,"low":2740,"close":2795,"volume":113592,"rsi_14":19.74,"sma_20":3151.75,"sma_60":3341.5,"sma_120":3816.04},{"date":"2026-02-20","open":2795,"high":2865,"low":2700,"close":2765,"volume":76953,"rsi_14":20.63,"sma_20":3133.25,"sma_60":3327.67,"sma_120":3801.5},{"date":"2026-02-23","open":2740,"high":2760,"low":2600,"close":2695,"volume":89121,"rsi_14":15.11,"sma_20":3116.25,"sma_60":3315.25,"sma_120":3786.38},{"date":"2026-02-24","open":2695,"high":2720,"low":2600,"close":2720,"volume":69922,"rsi_14":20.1,"sma_20":3101.0,"sma_60":3303.58,"sma_120":3770.67},{"date":"2026-02-25","open":2720,"high":2850,"low":2720,"close":2725,"volume":44118,"rsi_14":26.85,"sma_20":3079.5,"sma_60":3292.08,"sma_120":3755.42},{"date":"2026-02-26","open":2725,"high":2745,"low":2600,"close":2610,"volume":75055,"rsi_14":13.16,"sma_20":3018.5,"sma_60":3188.75,"sma_120":3357.62},{"date":"2026-02-27","open":2630,"high":2660,"low":2560,"close":2585,"volume":35483,"rsi_14":11.04,"sma_20":2976.75,"sma_60":3262.58,"sma_120":3723.54},{"date":"2026-03-03","open":2585,"high":2585,"low":2310,"close":2495,"volume":142048,"rsi_14":11.49,"sma_20":2930.5,"sma_60":3243.0,"sma_120":3707.04},{"date":"2026-03-04","open":2490,"high":2490,"low":2100,"close":2100,"volume":102444,"rsi_14":7.91,"sma_20":2861.5,"sma_60":3217.58,"sma_120":3688.5},{"date":"2026-03-05","open":2115,"high":2395,"low":2115,"close":2335,"volume":64799,"rsi_14":21.12,"sma_20":2813.25,"sma_60":3196.25,"sma_120":3668.38},{"date":"2026-03-06","open":2335,"high":2415,"low":2315,"close":2400,"volume":35996,"rsi_14":25.0,"sma_20":2779.75,"sma_60":3176.25,"sma_120":3650.5},{"date":"2026-03-09","open":2380,"high":2390,"low":2145,"close":2270,"volume":37723,"rsi_14":23.32,"sma_20":2734.75,"sma_60":3154.0,"sma_120":3630.33},{"date":"2026-03-10","open":2270,"high":2390,"low":2265,"close":2355,"volume":29477,"rsi_14":28.82,"sma_20":2693.25,"sma_60":3132.5,"sma_120":3609.42},{"date":"2026-03-11","open":2360,"high":2430,"low":2315,"close":2395,"volume":23702,"rsi_14":33.7,"sma_20":2659.75,"sma_60":3111.75,"sma_120":3589.75},{"date":"2026-03-12","open":2375,"high":2470,"low":2345,"close":2405,"volume":26042,"rsi_14":35.23,"sma_20":2629.75,"sma_60":3092.17,"sma_120":3570.12},{"date":"2026-03-13","open":2430,"high":2495,"low":2370,"close":2485,"volume":43753,"rsi_14":39.78,"sma_20":2601.0,"sma_60":3074.75,"sma_120":3551.88},{"date":"2026-03-16","open":2570,"high":2770,"low":2510,"close":2655,"volume":98873,"rsi_14":48.64,"sma_20":2580.75,"sma_60":3000.92,"sma_120":3249.96},{"date":"2026-03-17","open":2650,"high":2700,"low":2545,"close":2550,"volume":42176,"rsi_14":44.52,"sma_20":2557.0,"sma_60":3042.5,"sma_120":3516.04},{"date":"2026-03-18","open":2570,"high":2670,"low":2455,"close":2480,"volume":35754,"rsi_14":42.41,"sma_20":2532.75,"sma_60":3026.25,"sma_120":3496.75},{"date":"2026-03-19","open":2470,"high":2500,"low":2370,"close":2500,"volume":25521,"rsi_14":46.38,"sma_20":2516.0,"sma_60":3010.0,"sma_120":3478.33},{"date":"2026-03-20","open":2450,"high":2630,"low":2445,"close":2630,"volume":27073,"rsi_14":51.38,"sma_20":2507.75,"sma_60":2995.67,"sma_120":3461.54},{"date":"2026-03-23","open":2630,"high":2690,"low":2520,"close":2690,"volume":34490,"rsi_14":56.11,"sma_20":2504.0,"sma_60":2983.25,"sma_120":3444.04},{"date":"2026-03-24","open":2700,"high":2700,"low":2480,"close":2510,"volume":50868,"rsi_14":64.86,"sma_20":2494.75,"sma_60":2966.58,"sma_120":3425.17},{"date":"2026-03-25","open":2510,"high":2640,"low":2510,"close":2640,"volume":21759,"rsi_14":61.96,"sma_20":2490.75,"sma_60":2951.75,"sma_120":3408.12},{"date":"2026-03-26","open":2640,"high":2700,"low":2540,"close":2540,"volume":38613,"rsi_14":55.34,"sma_20":2481.5,"sma_60":2936.92,"sma_120":3390.75},{"date":"2026-03-27","open":2540,"high":2580,"low":2495,"close":2545,"volume":33841,"rsi_14":61.6,"sma_20":2478.25,"sma_60":2923.83,"sma_120":3374.42},{"date":"2026-03-30","open":2545,"high":2665,"low":2495,"close":2620,"volume":32310,"rsi_14":61.28,"sma_20":2480.0,"sma_60":2912.5,"sma_120":3357.96},{"date":"2026-03-31","open":2620,"high":2620,"low":2410,"close":2470,"volume":18662,"rsi_14":52.92,"sma_20":2478.75,"sma_60":2897.33,"sma_120":3340.67},{"date":"2026-04-01","open":2480,"high":2575,"low":2480,"close":2550,"volume":13923,"rsi_14":55.35,"sma_20":2501.25,"sma_60":2883.83,"sma_120":3323.29},{"date":"2026-04-02","open":2570,"high":2640,"low":2385,"close":2390,"volume":22795,"rsi_14":46.69,"sma_20":2504.0,"sma_60":2864.83,"sma_120":3305.17},{"date":"2026-04-03","open":2400,"high":2540,"low":2385,"close":2515,"volume":14656,"rsi_14":44.96,"sma_20":2509.75,"sma_60":2849.08,"sma_120":3288.67},{"date":"2026-04-06","open":2550,"high":2555,"low":2390,"close":2405,"volume":20058,"rsi_14":44.8,"sma_20":2516.5,"sma_60":2831.25,"sma_120":3271.96},{"date":"2026-04-07","open":2405,"high":2455,"low":2370,"close":2395,"volume":6046,"rsi_14":46.82,"sma_20":2518.5,"sma_60":2815.17,"sma_120":3256.67},{"date":"2026-04-08","open":2435,"high":2535,"low":2410,"close":2500,"volume":21699,"rsi_14":50.0,"sma_20":2523.75,"sma_60":2802.25,"sma_120":3242.5},{"date":"2026-04-09","open":2500,"high":2500,"low":2430,"close":2495,"volume":7327,"rsi_14":44.79,"sma_20":2528.25,"sma_60":2789.17,"sma_120":3228.54},{"date":"2026-04-10","open":2495,"high":2530,"low":2430,"close":2485,"volume":7411,"rsi_14":41.77,"sma_20":2528.25,"sma_60":2776.67,"sma_120":3213.88},{"date":"2026-04-13","open":2465,"high":2555,"low":2445,"close":2545,"volume":12213,"rsi_14":51.56,"sma_20":2522.75,"sma_60":2766.0,"sma_120":3201.0},{"date":"2026-04-14","open":2595,"high":2630,"low":2550,"close":2565,"volume":19845,"rsi_14":46.31,"sma_20":2523.5,"sma_60":2755.75,"sma_120":3189.08},{"date":"2026-04-15","open":2575,"high":2660,"low":2545,"close":2650,"volume":37359,"rsi_14":55.5,"sma_20":2532.0,"sma_60":2747.25,"sma_120":3177.5},{"date":"2026-04-16","open":2665,"high":2825,"low":2660,"close":2810,"volume":74531,"rsi_14":61.47,"sma_20":2547.5,"sma_60":2742.33,"sma_120":3167.62},{"date":"2026-04-17","open":2800,"high":2840,"low":2715,"close":2735,"volume":56407,"rsi_14":54.98,"sma_20":2552.75,"sma_60":2737.42,"sma_120":3156.88},{"date":"2026-04-20","open":2740,"high":2800,"low":2700,"close":2700,"volume":60432,"rsi_14":61.06,"sma_20":2553.25,"sma_60":2730.17,"sma_120":3146.54},{"date":"2026-04-21","open":2700,"high":2750,"low":2670,"close":2700,"volume":38949,"rsi_14":57.81,"sma_20":2562.75,"sma_60":2724.58,"sma_120":3136.54},{"date":"2026-04-22","open":2700,"high":2735,"low":2640,"close":2665,"volume":31521,"rsi_14":66.47,"sma_20":2564.0,"sma_60":2718.58,"sma_120":3125.67},{"date":"2026-04-23","open":2665,"high":2725,"low":2525,"close":2530,"volume":52719,"rsi_14":50.89,"sma_20":2563.5,"sma_60":2708.17,"sma_120":3113.71},{"date":"2026-04-24","open":2530,"high":2600,"low":2505,"close":2595,"volume":28785,"rsi_14":61.88,"sma_20":2566.0,"sma_60":2688.92,"sma_120":3101.5},{"date":"2026-04-27","open":2625,"high":2955,"low":2525,"close":2590,"volume":94826,"rsi_14":62.26,"sma_20":2564.5,"sma_60":2673.75,"sma_120":3090.54},{"date":"2026-04-28","open":2595,"high":2750,"low":2590,"close":2640,"volume":96858,"rsi_14":59.46,"sma_20":2573.0,"sma_60":2660.75,"sma_120":3079.75},{"date":"2026-04-29","open":2700,"high":2705,"low":2610,"close":2690,"volume":36152,"rsi_14":62.42,"sma_20":2580.0,"sma_60":2647.58,"sma_120":2987.58},{"date":"2026-04-30","open":2715,"high":2820,"low":2655,"close":2770,"volume":43446,"rsi_14":63.23,"sma_20":2635.25,"sma_60":2547.75,"sma_120":2522.79},{"date":"2026-05-04","open":2770,"high":2805,"low":2670,"close":2710,"volume":47205,"rsi_14":59.65,"sma_20":2608.75,"sma_60":2632.75,"sma_120":3048.0},{"date":"2026-05-06","open":2690,"high":2700,"low":2575,"close":2645,"volume":29961,"rsi_14":54.44,"sma_20":2620.75,"sma_60":2624.0,"sma_120":3037.79},{"date":"2026-05-07","open":2660,"high":2660,"low":2500,"close":2500,"volume":53340,"rsi_14":42.19,"sma_20":2626.0,"sma_60":2612.58,"sma_120":3026.46},{"date":"2026-05-08","open":2500,"high":2605,"low":2500,"close":2545,"volume":29457,"rsi_14":34.32,"sma_20":2628.25,"sma_60":2603.92,"sma_120":3015.0},{"date":"2026-05-11","open":2545,"high":2560,"low":2355,"close":2355,"volume":91404,"rsi_14":30.21,"sma_20":2621.25,"sma_60":2593.08,"sma_120":3003.42},{"date":"2026-05-12","open":2370,"high":2420,"low":2230,"close":2230,"volume":70243,"rsi_14":27.62,"sma_20":2608.5,"sma_60":2579.25,"sma_120":2990.67},{"date":"2026-05-13","open":2230,"high":2275,"low":2180,"close":2215,"volume":41226,"rsi_14":27.23,"sma_20":2592.0,"sma_60":2565.17,"sma_120":2977.62},{"date":"2026-05-14","open":2215,"high":2215,"low":2075,"close":2125,"volume":118801,"rsi_14":25.89,"sma_20":2570.0,"sma_60":2550.17,"sma_120":2964.17},{"date":"2026-05-15","open":2125,"high":2205,"low":2060,"close":2060,"volume":57247,"rsi_14":27.62,"sma_20":2540.5,"sma_60":2535.08,"sma_120":2950.17},{"date":"2026-05-18","open":2100,"high":2105,"low":1997,"close":2015,"volume":40307,"rsi_14":21.84,"sma_20":2500.75,"sma_60":2521.42,"sma_120":2937.29},{"date":"2026-05-19","open":2015,"high":2100,"low":1975,"close":2075,"volume":60975,"rsi_14":26.27,"sma_20":2467.75,"sma_60":2509.42,"sma_120":2925.46},{"date":"2026-05-20","open":2075,"high":2075,"low":1927,"close":1930,"volume":53258,"rsi_14":19.92,"sma_20":2429.25,"sma_60":2495.5,"sma_120":2911.58},{"date":"2026-05-21","open":1932,"high":2030,"low":1931,"close":1984,"volume":43998,"rsi_14":20.19,"sma_20":2393.45,"sma_60":2483.65,"sma_120":2899.45},{"date":"2026-05-22","open":1985,"high":2080,"low":1980,"close":2020,"volume":22948,"rsi_14":17.11,"sma_20":2361.2,"sma_60":2471.98,"sma_120":2887.78},{"date":"2026-05-26","open":2070,"high":2275,"low":2010,"close":2035,"volume":103576,"rsi_14":19.18,"sma_20":2336.45,"sma_60":2460.48,"sma_120":2876.28},{"date":"2026-05-27","open":2035,"high":2040,"low":1910,"close":1935,"volume":64762,"rsi_14":18.58,"sma_20":2303.45,"sma_60":2449.23,"sma_120":2863.28},{"date":"2026-05-28","open":1935,"high":1935,"low":1799,"close":1873,"volume":86957,"rsi_14":20.06,"sma_20":2267.6,"sma_60":2437.37,"sma_120":2849.97},{"date":"2026-05-29","open":1882,"high":2000,"low":1826,"close":1878,"volume":59872,"rsi_14":16.88,"sma_20":2229.5,"sma_60":2427.08,"sma_120":2835.04},{"date":"2026-06-01","open":1920,"high":1929,"low":1802,"close":1837,"volume":43231,"rsi_14":19.81,"sma_20":2186.85,"sma_60":2422.7,"sma_120":2820.14},{"date":"2026-06-02","open":1837,"high":1837,"low":1655,"close":1682,"volume":115423,"rsi_14":19.14,"sma_20":2132.45,"sma_60":2411.82,"sma_120":2804.03},{"date":"2026-06-04","open":1685,"high":1790,"low":1685,"close":1788,"volume":42814,"rsi_14":28.19,"sma_20":2086.35,"sma_60":2401.62,"sma_120":2788.93},{"date":"2026-06-05","open":1789,"high":1789,"low":1686,"close":1729,"volume":34969,"rsi_14":29.11,"sma_20":2040.55,"sma_60":2392.6,"sma_120":2773.3},{"date":"2026-06-08","open":1705,"high":1705,"low":1600,"close":1600,"volume":32700,"rsi_14":27.27,"sma_20":1995.55,"sma_60":2380.02,"sma_120":2756.26},{"date":"2026-06-09","open":1600,"high":1750,"low":1600,"close":1709,"volume":26663,"rsi_14":35.78,"sma_20":1953.75,"sma_60":2368.58,"sma_120":2740.17},{"date":"2026-06-10","open":1709,"high":1709,"low":1569,"close":1597,"volume":24397,"rsi_14":28.81,"sma_20":1915.85,"sma_60":2355.12,"sma_120":2723.64},{"date":"2026-06-11","open":1597,"high":1698,"low":1501,"close":1695,"volume":21471,"rsi_14":39.13,"sma_20":1889.1,"sma_60":2341.95,"sma_120":2708.35},{"date":"2026-06-12","open":1702,"high":1723,"low":1641,"close":1682,"volume":12711,"rsi_14":35.48,"sma_20":1862.45,"sma_60":2325.73,"sma_120":2692.95},{"date":"2026-06-15","open":1682,"high":1730,"low":1666,"close":1710,"volume":18419,"rsi_14":34.98,"sma_20":1841.7,"sma_60":2311.73,"sma_120":2677.12},{"date":"2026-06-16","open":1710,"high":1788,"low":1710,"close":1740,"volume":22816,"rsi_14":35.91,"sma_20":1825.7,"sma_60":2299.4,"sma_120":2662.82},{"date":"2026-06-17","open":1770,"high":1847,"low":1710,"close":1812,"volume":24645,"rsi_14":57.02,"sma_20":1738.6,"sma_60":2202.68,"sma_120":2563.26},{"date":"2026-06-18","open":1812,"high":1835,"low":1705,"close":1725,"volume":28174,"rsi_14":42.91,"sma_20":1798.05,"sma_60":2272.85,"sma_120":2634.26},{"date":"2026-06-19","open":1725,"high":1729,"low":1573,"close":1656,"volume":24720,"rsi_14":39.98,"sma_20":1784.35,"sma_60":2255.62,"sma_120":2619.43},{"date":"2026-06-22","open":1656,"high":1658,"low":1525,"close":1525,"volume":23436,"rsi_14":36.98,"sma_20":1761.4,"sma_60":2239.2,"sma_120":2602.89},{"date":"2026-06-23","open":1525,"high":1597,"low":1265,"close":1312,"volume":68450,"rsi_14":35.27,"sma_20":1726.0,"sma_60":2217.07,"sma_120":2584.41},{"date":"2026-06-24","open":1316,"high":1375,"low":1215,"close":1270,"volume":54163,"rsi_14":28.27,"sma_20":1687.75,"sma_60":2195.9,"sma_120":2566.41},{"date":"2026-06-25","open":1265,"high":1265,"low":1005,"close":1026,"volume":206315,"rsi_14":24.47,"sma_20":1642.3,"sma_60":2170.58,"sma_120":2547.21},{"date":"2026-06-26","open":1025,"high":1025,"low":930,"close":940,"volume":98075,"rsi_14":25.26,"sma_20":1595.65,"sma_60":2142.58,"sma_120":2527.54},{"date":"2026-06-29","open":901,"high":1006,"low":901,"close":1000,"volume":69122,"rsi_14":22.41,"sma_20":1551.75,"sma_60":2118.08,"sma_120":2507.71},{"date":"2026-06-30","open":1000,"high":1300,"low":989,"close":1300,"volume":170822,"rsi_14":39.92,"sma_20":1524.9,"sma_60":2097.25,"sma_120":2490.54},{"date":"2026-07-01","open":1600,"high":1690,"low":1561,"close":1690,"volume":116037,"rsi_14":49.86,"sma_20":1525.3,"sma_60":2085.58,"sma_120":2475.21},{"date":"2026-07-02","open":1974,"high":1979,"low":1390,"close":1500,"volume":692805,"rsi_14":45.31,"sma_20":1510.9,"sma_60":2068.67,"sma_120":2458.88},{"date":"2026-07-03","open":1513,"high":1950,"low":1429,"close":1458,"volume":1513564,"rsi_14":43.56,"sma_20":1497.35,"sma_60":2052.88,"sma_120":2442.07},{"date":"2026-07-06","open":1401,"high":1427,"low":1300,"close":1364,"volume":151798,"rsi_14":40.69,"sma_20":1485.55,"sma_60":2035.7,"sma_120":2425.43},{"date":"2026-07-07","open":1364,"high":1700,"low":1360,"close":1500,"volume":276808,"rsi_14":42.51,"sma_20":1475.1,"sma_60":2019.03,"sma_120":2410.64},{"date":"2026-07-08","open":1504,"high":1610,"low":1373,"close":1384,"volume":93805,"rsi_14":41.93,"sma_20":1464.45,"sma_60":2000.52,"sma_120":2394.84},{"date":"2026-07-09","open":1340,"high":1450,"low":1315,"close":1326,"volume":47071,"rsi_14":42.15,"sma_20":1446.0,"sma_60":1981.2,"sma_120":2378.93},{"date":"2026-07-10","open":1326,"high":1405,"low":1296,"close":1335,"volume":36435,"rsi_14":45.2,"sma_20":1428.65,"sma_60":1961.03,"sma_120":2363.52},{"date":"2026-07-13","open":1335,"high":1337,"low":1242,"close":1244,"volume":37720,"rsi_14":48.17,"sma_20":1405.35,"sma_60":1939.02,"sma_120":2347.38},{"date":"2026-07-14","open":1244,"high":1244,"low":1162,"close":1244,"volume":51942,"rsi_14":49.28,"sma_20":1380.55,"sma_60":1915.58,"sma_120":2331.42},{"date":"2026-07-15","open":1244,"high":1308,"low":1190,"close":1304,"volume":59059,"rsi_14":58.52,"sma_20":1355.15,"sma_60":1890.48,"sma_120":2316.41},{"date":"2026-07-16","open":1285,"high":1382,"low":1285,"close":1306,"volume":33025,"rsi_14":61.82,"sma_20":1334.2,"sma_60":1866.67,"sma_120":2302.04},{"date":"2026-07-20","open":1305,"high":1462,"low":1305,"close":1375,"volume":79871,"rsi_14":62.04,"sma_20":1320.15,"sma_60":1844.58,"sma_120":2287.38},{"date":"2026-07-21","open":1375,"high":1460,"low":1334,"close":1375,"volume":42386,"rsi_14":52.98,"sma_20":1312.65,"sma_60":1822.5,"sma_120":2273.54},{"date":"2026-07-22","open":1375,"high":1460,"low":1375,"close":1460,"volume":26067,"rsi_14":37.92,"sma_20":1320.05,"sma_60":1802.42,"sma_120":2260.5},{"date":"2026-07-23","open":1500,"high":1645,"low":1425,"close":1598,"volume":87892,"rsi_14":55.44,"sma_20":1336.45,"sma_60":1786.88,"sma_120":2247.53},{"date":"2026-07-24","open":1615,"high":1649,"low":1455,"close":1520,"volume":37727,"rsi_14":53.31,"sma_20":1361.15,"sma_60":1768.97,"sma_120":2228.94},{"date":"2026-07-27","open":1520,"high":1713,"low":1520,"close":1589,"volume":80064,"rsi_14":62.35,"sma_20":1393.6,"sma_60":1752.28,"sma_120":2213.02},{"date":"2026-07-28","open":1589,"high":1859,"low":1538,"close":1656,"volume":120597,"rsi_14":59.26,"sma_20":1426.4,"sma_60":1735.88,"sma_120":2198.32},{"date":"2026-07-29","open":1656,"high":1760,"low":1410,"close":1527,"volume":99646,"rsi_14":58.36,"sma_20":1437.75,"sma_60":1716.5,"sma_120":2182.04},{"date":"2026-07-30","open":1527,"high":1575,"low":1462,"close":1513,"volume":36124,"rsi_14":61.53,"sma_20":1428.9,"sma_60":1695.55,"sma_120":2167.15},{"date":"2026-07-31","open":1502,"high":1937,"low":1501,"close":1821,"volume":172440,"rsi_14":71.89,"sma_20":1444.95,"sma_60":1680.73,"sma_120":2156.74},{"date":"2026-08-03","open":1822,"high":2360,"low":1822,"close":2075,"volume":491958,"rsi_14":82.64,"sma_20":1475.8,"sma_60":1671.23,"sma_120":2147.62},{"date":"2026-08-04","open":2150,"high":2690,"low":2100,"close":2470,"volume":540601,"rsi_14":86.75,"sma_20":1531.1,"sma_60":1670.73,"sma_120":2141.66},{"date":"2026-08-05","open":2585,"high":2695,"low":2290,"close":2510,"volume":212026,"rsi_14":86.59,"sma_20":1581.6,"sma_60":1670.15,"sma_120":2137.03},{"date":"2026-08-06","open":2510,"high":2585,"low":1984,"close":2150,"volume":183928,"rsi_14":71.04,"sma_20":1619.9,"sma_60":1666.73,"sma_120":2129.91},{"date":"2026-08-07","open":2105,"high":2180,"low":2025,"close":2040,"volume":61113,"rsi_14":66.24,"sma_20":1655.6,"sma_60":1663.57,"sma_120":2121.41},{"date":"2026-08-10","open":2040,"high":2120,"low":2025,"close":2040,"volume":43170,"rsi_14":66.24,"sma_20":1690.85,"sma_60":1660.65,"sma_120":2112.91},{"date":"2026-08-11","open":2040,"high":2290,"low":1999,"close":2270,"volume":65868,"rsi_14":68.48,"sma_20":1742.15,"sma_60":1663.07,"sma_120":2106.62},{"date":"2026-08-12","open":2235,"high":2235,"low":2050,"close":2105,"volume":54317,"rsi_14":61.42,"sma_20":1785.2,"sma_60":1663.82,"sma_120":2099.45},{"date":"2026-08-13","open":2105,"high":2190,"low":2040,"close":2090,"volume":27122,"rsi_14":63.22,"sma_20":1824.5,"sma_60":1665.07,"sma_120":2093.24},{"date":"2026-08-14","open":2185,"high":2185,"low":1997,"close":2150,"volume":47491,"rsi_14":63.06,"sma_20":1866.7,"sma_60":1666.32,"sma_120":2087.87},{"date":"2026-08-18","open":2135,"high":2135,"low":1999,"close":2040,"volume":34106,"rsi_14":58.77,"sma_20":1899.95,"sma_60":1668.15,"sma_120":2081.82},{"date":"2026-08-19","open":2080,"high":2080,"low":1939,"close":2035,"volume":24158,"rsi_14":62.29,"sma_20":1932.95,"sma_60":1669.0,"sma_120":2076.32},{"date":"2026-08-20","open":2035,"high":2085,"low":2010,"close":2010,"volume":11379,"rsi_14":61.96,"sma_20":1960.45,"sma_60":1668.83,"sma_120":2070.41},{"date":"2026-08-21","open":2190,"high":2195,"low":1921,"close":1997,"volume":30803,"rsi_14":54.94,"sma_20":1980.4,"sma_60":1668.2,"sma_120":2064.34},{"date":"2026-08-24","open":2180,"high":2180,"low":1946,"close":1955,"volume":25394,"rsi_14":46.18,"sma_20":2002.15,"sma_60":1668.53,"sma_120":2058.88},{"date":"2026-08-25","open":1999,"high":2000,"low":1813,"close":1824,"volume":31364,"rsi_14":25.27,"sma_20":2013.9,"sma_60":1667.72,"sma_120":2052.54},{"date":"2026-08-26","open":1824,"high":1906,"low":1761,"close":1853,"volume":30092,"rsi_14":24.63,"sma_20":2023.75,"sma_60":1667.3,"sma_120":2047.19},{"date":"2026-08-27","open":1853,"high":1898,"low":1804,"close":1830,"volume":18713,"rsi_14":33.3,"sma_20":2038.9,"sma_60":1667.18,"sma_120":2044.94},{"date":"2026-08-28","open":1810,"high":1999,"low":1780,"close":1790,"volume":17564,"rsi_14":35.92,"sma_20":2052.75,"sma_60":1668.98,"sma_120":2040.4},{"date":"2026-08-31","open":1790,"high":1794,"low":1716,"close":1741,"volume":27424,"rsi_14":34.04,"sma_20":2048.75,"sma_60":1668.2,"sma_120":2034.91},{"date":"2026-09-01","open":1741,"high":1845,"low":1741,"close":1838,"volume":14419,"rsi_14":23.13,"sma_20":2036.9,"sma_60":1670.02,"sma_120":2031.31},{"date":"2026-09-02","open":1808,"high":1849,"low":1751,"close":1849,"volume":20882,"rsi_14":30.31,"sma_20":2005.85,"sma_60":1674.17,"sma_120":2027.09},{"date":"2026-09-03","open":1849,"high":1935,"low":1795,"close":1860,"volume":17657,"rsi_14":32.2,"sma_20":1973.35,"sma_60":1676.68,"sma_120":2022.63},{"date":"2026-09-04","open":1949,"high":1949,"low":1836,"close":1838,"volume":12831,"rsi_14":24.34,"sma_20":1957.75,"sma_60":1680.7,"sma_120":2017.91},{"date":"2026-09-07","open":1839,"high":1928,"low":1817,"close":1911,"volume":16602,"rsi_14":38.7,"sma_20":1951.3,"sma_60":1684.3,"sma_120":2013.12},{"date":"2026-09-08","open":1911,"high":2050,"low":1892,"close":1899,"volume":23173,"rsi_14":38.24,"sma_20":1944.25,"sma_60":1687.92,"sma_120":2006.83},{"date":"2026-09-09","open":1844,"high":1993,"low":1844,"close":1930,"volume":10244,"rsi_14":43.15,"sma_20":1927.25,"sma_60":1691.58,"sma_120":2001.66},{"date":"2026-09-10","open":1965,"high":2050,"low":1914,"close":2010,"volume":14502,"rsi_14":51.0,"sma_20":1922.5,"sma_60":1696.08,"sma_120":1997.74},{"date":"2026-09-11","open":2010,"high":2370,"low":1968,"close":2360,"volume":116095,"rsi_14":71.12,"sma_20":1936.0,"sma_60":1705.22,"sma_120":1996.58},{"date":"2026-09-14","open":2480,"high":2660,"low":2370,"close":2605,"volume":186021,"rsi_14":86.39,"sma_20":1958.75,"sma_60":1719.88,"sma_120":1996.37},{"date":"2026-09-15","open":2580,"high":2580,"low":2325,"close":2465,"volume":64977,"rsi_14":75.84,"sma_20":1980.0,"sma_60":1733.37,"sma_120":1994.49},{"date":"2026-09-16","open":2260,"high":2265,"low":1803,"close":1919,"volume":324086,"rsi_14":52.61,"sma_20":1974.2,"sma_60":1739.93,"sma_120":1989.57},{"date":"2026-09-17","open":1919,"high":2085,"low":1839,"close":1960,"volume":169241,"rsi_14":54.98,"sma_20":1971.7,"sma_60":1750.73,"sma_120":1983.9},{"date":"2026-09-18","open":1954,"high":1971,"low":1789,"close":1948,"volume":71809,"rsi_14":56.19,"sma_20":1969.25,"sma_60":1762.03,"sma_120":1978.97},{"date":"2026-09-21","open":1948,"high":1948,"low":1696,"close":1802,"volume":49760,"rsi_14":48.95,"sma_20":1961.6,"sma_60":1774.97,"sma_120":1972.78},{"date":"2026-09-22","open":1802,"high":1802,"low":1621,"close":1662,"volume":56585,"rsi_14":44.94,"sma_20":1953.5,"sma_60":1787.0,"sma_120":1964.79},{"date":"2026-09-23","open":1621,"high":1662,"low":1513,"close":1599,"volume":59510,"rsi_14":43.14,"sma_20":1940.8,"sma_60":1796.98,"sma_120":1957.53},{"date":"2026-09-28","open":1599,"high":1649,"low":1457,"close":1580,"volume":140938,"rsi_14":43.2,"sma_20":1928.3,"sma_60":1801.65,"sma_120":1949.45},{"date":"2026-09-29","open":1520,"high":1637,"low":1489,"close":1525,"volume":34376,"rsi_14":39.73,"sma_20":1915.05,"sma_60":1798.9,"sma_120":1942.24},{"date":"2026-09-30","open":1567,"high":1624,"low":1491,"close":1547,"volume":28650,"rsi_14":40.69,"sma_20":1905.35,"sma_60":1799.68,"sma_120":1934.17},{"date":"2026-10-01","open":1492,"high":1578,"low":1492,"close":1559,"volume":19511,"rsi_14":40.09,"sma_20":1891.4,"sma_60":1801.37,"sma_120":1927.12},{"date":"2026-10-02","open":1580,"high":1600,"low":1525,"close":1591,"volume":35831,"rsi_14":38.51,"sma_20":1878.5,"sma_60":1805.15,"sma_120":1920.42},{"date":"2026-10-06","open":1661,"high":1823,"low":1567,"close":1680,"volume":41056,"rsi_14":28.23,"sma_20":1869.5,"sma_60":1808.15,"sma_120":1913.59},{"date":"2026-10-07","open":1735,"high":1890,"low":1689,"close":1722,"volume":54744,"rsi_14":17.51,"sma_20":1863.7,"sma_60":1813.78,"sma_120":1907.15},{"date":"2026-10-08","open":1796,"high":1800,"low":1621,"close":1777,"volume":9627,"rsi_14":23.0,"sma_20":1857.0,"sma_60":1821.3,"sma_120":1901.25},{"date":"2026-10-12","open":1665,"high":1729,"low":1657,"close":1680,"volume":13898,"rsi_14":35.52,"sma_20":1846.05,"sma_60":1827.05,"sma_120":1894.04},{"date":"2026-10-13","open":1684,"high":1999,"low":1591,"close":1639,"volume":22218,"rsi_14":30.55,"sma_20":1831.5,"sma_60":1833.63,"sma_120":1886.33},{"date":"2026-10-14","open":1639,"high":1825,"low":1553,"close":1699,"volume":28701,"rsi_14":35.74,"sma_20":1815.95,"sma_60":1841.22,"sma_120":1878.4},{"date":"2026-10-15","open":1699,"high":2000,"low":1403,"close":1657,"volume":28634,"rsi_14":40.57,"sma_20":1780.8,"sma_60":1847.1,"sma_120":1868.79},{"date":"2026-10-16","open":1511,"high":1664,"low":1501,"close":1644,"volume":18900,"rsi_14":48.6,"sma_20":1732.75,"sma_60":1852.73,"sma_120":1859.7},{"date":"2026-10-19","open":1644,"high":1999,"low":1516,"close":1590,"volume":398720,"rsi_14":49.29,"sma_20":1689.0,"sma_60":1856.32,"sma_120":1850.45},{"date":"2026-10-20","open":1718,"high":1718,"low":1521,"close":1626,"volume":168359,"rsi_14":53.54,"sma_20":1674.35,"sma_60":1860.5,"sma_120":1841.5},{"date":"2026-10-21","open":1627,"high":1732,"low":1608,"close":1729,"volume":48370,"rsi_14":64.61,"sma_20":1662.8,"sma_60":1864.98,"sma_120":1833.7},{"date":"2026-10-22","open":1659,"high":1730,"low":1646,"close":1670,"volume":25236,"rsi_14":58.37,"sma_20":1648.9,"sma_60":1866.18,"sma_120":1826.53},{"date":"2026-10-23","open":1685,"high":1737,"low":1524,"close":1737,"volume":9530}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1607.66,"pbr":0.59,"per":null,"roa":-2.27,"roe":-3.41,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":17384446372.0,"analysis":"ROE -3.4%로 적자 상태입니다. 시가총액 220.83억. 매출 173.84억, 영업이익 -15.96억.","eps_basis":"TTM","debt_ratio":0.5021325006226803,"market_cap":22873269357,"net_income":-21149747718.0,"total_debt":19408255509.0,"ttm_window":"2025Q3~2026Q2","gross_margin":49.48,"total_assets":58059917142.0,"total_equity":38651661633.0,"profit_margin":-121.66,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-1596109591.0,"operating_margin":-9.18,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":1737.0,"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":"2020-10-28","close":15650.0},{"date":"2020-10-29","close":15925.0},{"date":"2020-10-30","close":14425.0},{"date":"2020-11-02","close":14225.0},{"date":"2020-11-03","close":14250.0},{"date":"2020-11-04","close":16300.0},{"date":"2020-11-05","close":21175.0},{"date":"2020-11-06","close":19675.0},{"date":"2020-11-09","close":19925.0},{"date":"2020-11-10","close":18050.0},{"date":"2020-11-11","close":16525.0},{"date":"2020-11-12","close":17225.0},{"date":"2020-11-13","close":18600.0},{"date":"2020-11-16","close":18775.0},{"date":"2020-11-17","close":17575.0},{"date":"2020-11-18","close":17150.0},{"date":"2020-11-19","close":18675.0},{"date":"2020-11-20","close":18175.0},{"date":"2020-11-23","close":17625.0},{"date":"2020-11-24","close":17650.0},{"date":"2020-11-25","close":17375.0},{"date":"2020-11-26","close":18325.0},{"date":"2020-11-27","close":18650.0},{"date":"2020-11-30","close":18050.0},{"date":"2020-12-01","close":18075.0},{"date":"2020-12-02","close":18250.0},{"date":"2020-12-03","close":17750.0},{"date":"2020-12-04","close":17250.0},{"date":"2020-12-07","close":17000.0},{"date":"2020-12-08","close":16275.0},{"date":"2020-12-09","close":16475.0},{"date":"2020-12-10","close":16200.0},{"date":"2020-12-11","close":16200.0},{"date":"2020-12-14","close":15625.0},{"date":"2020-12-15","close":16150.0},{"date":"2020-12-16","close":16250.0},{"date":"2020-12-17","close":15950.0},{"date":"2020-12-18","close":15700.0},{"date":"2020-12-21","close":15525.0},{"date":"2020-12-22","close":15050.0},{"date":"2020-12-23","close":15150.0},{"date":"2020-12-24","close":15150.0},{"date":"2020-12-28","close":15700.0},{"date":"2020-12-29","close":16100.0},{"date":"2020-12-30","close":16650.0},{"date":"2021-01-04","close":17825.0},{"date":"2021-01-05","close":17800.0},{"date":"2021-01-06","close":17800.0},{"date":"2021-01-07","close":18225.0},{"date":"2021-01-08","close":17900.0},{"date":"2021-01-11","close":16950.0},{"date":"2021-01-12","close":16875.0},{"date":"2021-01-13","close":16800.0},{"date":"2021-01-14","close":16900.0},{"date":"2021-01-15","close":16700.0},{"date":"2021-01-18","close":16000.0},{"date":"2021-01-19","close":16300.0},{"date":"2021-01-20","close":16725.0},{"date":"2021-01-21","close":17300.0},{"date":"2021-01-22","close":17050.0},{"date":"2021-01-25","close":17075.0},{"date":"2021-01-26","close":16925.0},{"date":"2021-01-27","close":16650.0},{"date":"2021-01-28","close":15925.0},{"date":"2021-01-29","close":15725.0},{"date":"2021-02-01","close":15875.0},{"date":"2021-02-02","close":16050.0},{"date":"2021-02-03","close":16000.0},{"date":"2021-02-04","close":15850.0},{"date":"2021-02-05","close":15850.0},{"date":"2021-02-08","close":15600.0},{"date":"2021-02-09","close":15650.0},{"date":"2021-02-10","close":16025.0},{"date":"2021-02-15","close":17225.0},{"date":"2021-02-16","close":16575.0},{"date":"2021-02-17","close":16750.0},{"date":"2021-02-18","close":16750.0},{"date":"2021-02-19","close":16375.0},{"date":"2021-02-22","close":16150.0},{"date":"2021-02-23","close":16050.0},{"date":"2021-02-24","close":15350.0},{"date":"2021-02-25","close":15325.0},{"date":"2021-02-26","close":14850.0},{"date":"2021-03-02","close":14875.0},{"date":"2021-03-03","close":15800.0},{"date":"2021-03-04","close":15275.0},{"date":"2021-03-05","close":14950.0},{"date":"2021-03-08","close":14675.0},{"date":"2021-03-09","close":14550.0},{"date":"2021-03-10","close":14425.0},{"date":"2021-03-11","close":14425.0},{"date":"2021-03-12","close":14400.0},{"date":"2021-03-15","close":14425.0},{"date":"2021-03-16","close":14575.0},{"date":"2021-03-17","close":14575.0},{"date":"2021-03-18","close":14800.0},{"date":"2021-03-19","close":14600.0},{"date":"2021-03-22","close":14550.0},{"date":"2021-03-23","close":14525.0},{"date":"2021-03-24","close":14475.0},{"date":"2021-03-25","close":14400.0},{"date":"2021-03-26","close":14500.0},{"date":"2021-03-29","close":14400.0},{"date":"2021-03-30","close":14300.0},{"date":"2021-03-31","close":14125.0},{"date":"2021-04-01","close":14200.0},{"date":"2021-04-02","close":14700.0},{"date":"2021-04-05","close":14775.0},{"date":"2021-04-06","close":14650.0},{"date":"2021-04-07","close":15650.0},{"date":"2021-04-08","close":15925.0},{"date":"2021-04-09","close":15875.0},{"date":"2021-04-12","close":15800.0},{"date":"2021-04-13","close":16400.0},{"date":"2021-04-14","close":16125.0},{"date":"2021-04-15","close":16050.0},{"date":"2021-04-16","close":15950.0},{"date":"2021-04-19","close":15925.0},{"date":"2021-04-20","close":15925.0},{"date":"2021-04-21","close":15725.0},{"date":"2021-04-22","close":16675.0},{"date":"2021-04-23","close":16800.0},{"date":"2021-04-26","close":16850.0},{"date":"2021-04-27","close":16875.0},{"date":"2021-04-28","close":16150.0},{"date":"2021-04-29","close":16100.0},{"date":"2021-04-30","close":16000.0},{"date":"2021-05-03","close":15900.0},{"date":"2021-05-04","close":16175.0},{"date":"2021-05-06","close":16025.0},{"date":"2021-05-07","close":16000.0},{"date":"2021-05-10","close":16050.0},{"date":"2021-05-11","close":15725.0},{"date":"2021-05-12","close":15700.0},{"date":"2021-05-13","close":15250.0},{"date":"2021-05-14","close":15400.0},{"date":"2021-05-17","close":15675.0},{"date":"2021-05-18","close":15850.0},{"date":"2021-05-20","close":15500.0},{"date":"2021-05-21","close":15875.0},{"date":"2021-05-24","close":15775.0},{"date":"2021-05-25","close":15700.0},{"date":"2021-05-26","close":15700.0},{"date":"2021-05-27","close":15900.0},{"date":"2021-05-28","close":16325.0},{"date":"2021-05-31","close":15925.0},{"date":"2021-06-01","close":15650.0},{"date":"2021-06-02","close":15600.0},{"date":"2021-06-03","close":15450.0},{"date":"2021-06-04","close":15300.0},{"date":"2021-06-07","close":15350.0},{"date":"2021-06-08","close":15075.0},{"date":"2021-06-09","close":14900.0},{"date":"2021-06-10","close":15075.0},{"date":"2021-06-11","close":15100.0},{"date":"2021-06-14","close":15125.0},{"date":"2021-06-15","close":15250.0},{"date":"2021-06-16","close":15100.0},{"date":"2021-06-17","close":15200.0},{"date":"2021-06-18","close":15200.0},{"date":"2021-06-21","close":14975.0},{"date":"2021-06-22","close":15425.0},{"date":"2021-06-23","close":16400.0},{"date":"2021-06-24","close":16225.0},{"date":"2021-06-25","close":15925.0},{"date":"2021-06-28","close":16425.0},{"date":"2021-06-29","close":16300.0},{"date":"2021-06-30","close":16175.0},{"date":"2021-07-01","close":15950.0},{"date":"2021-07-02","close":15925.0},{"date":"2021-07-05","close":16175.0},{"date":"2021-07-06","close":17425.0},{"date":"2021-07-07","close":17775.0},{"date":"2021-07-08","close":17525.0},{"date":"2021-07-09","close":17500.0},{"date":"2021-07-12","close":19550.0},{"date":"2021-07-13","close":19800.0},{"date":"2021-07-14","close":19900.0},{"date":"2021-07-15","close":22250.0},{"date":"2021-07-16","close":22500.0},{"date":"2021-07-19","close":22950.0},{"date":"2021-07-20","close":25000.0},{"date":"2021-07-21","close":24750.0},{"date":"2021-07-22","close":22750.0},{"date":"2021-07-23","close":23250.0},{"date":"2021-07-26","close":26150.0},{"date":"2021-07-27","close":23625.0},{"date":"2021-07-28","close":23000.0},{"date":"2021-07-29","close":22150.0},{"date":"2021-07-30","close":22000.0},{"date":"2021-08-02","close":22025.0},{"date":"2021-08-03","close":21500.0},{"date":"2021-08-04","close":22625.0},{"date":"2021-08-05","close":22400.0},{"date":"2021-08-06","close":21950.0},{"date":"2021-08-09","close":22825.0},{"date":"2021-08-10","close":21875.0},{"date":"2021-08-11","close":21575.0},{"date":"2021-08-12","close":22050.0},{"date":"2021-08-13","close":21400.0},{"date":"2021-08-17","close":21500.0},{"date":"2021-08-18","close":21900.0},{"date":"2021-08-19","close":21575.0},{"date":"2021-08-20","close":20300.0},{"date":"2021-08-23","close":20750.0},{"date":"2021-08-24","close":21300.0},{"date":"2021-08-25","close":21450.0},{"date":"2021-08-26","close":21775.0},{"date":"2021-08-27","close":21825.0},{"date":"2021-08-30","close":21500.0},{"date":"2021-08-31","close":21475.0},{"date":"2021-09-01","close":21650.0},{"date":"2021-09-02","close":21100.0},{"date":"2021-09-03","close":20950.0},{"date":"2021-09-06","close":21025.0},{"date":"2021-09-07","close":21025.0},{"date":"2021-09-08","close":20250.0},{"date":"2021-09-09","close":19300.0},{"date":"2021-09-10","close":19350.0},{"date":"2021-09-13","close":18850.0},{"date":"2021-09-14","close":18875.0},{"date":"2021-09-15","close":19000.0},{"date":"2021-09-16","close":18800.0},{"date":"2021-09-17","close":18850.0},{"date":"2021-09-23","close":18375.0},{"date":"2021-09-24","close":18825.0},{"date":"2021-09-27","close":19375.0},{"date":"2021-09-28","close":18350.0},{"date":"2021-09-29","close":17900.0},{"date":"2021-09-30","close":17850.0},{"date":"2021-10-01","close":17650.0},{"date":"2021-10-05","close":16600.0},{"date":"2021-10-06","close":15875.0},{"date":"2021-10-07","close":17250.0},{"date":"2021-10-08","close":17000.0},{"date":"2021-10-12","close":16450.0},{"date":"2021-10-13","close":16900.0},{"date":"2021-10-14","close":17700.0},{"date":"2021-10-15","close":18300.0},{"date":"2021-10-18","close":18350.0},{"date":"2021-10-19","close":18600.0},{"date":"2021-10-20","close":18475.0},{"date":"2021-10-21","close":18825.0},{"date":"2021-10-22","close":19950.0},{"date":"2021-10-25","close":19400.0},{"date":"2021-10-26","close":19625.0},{"date":"2021-10-27","close":21225.0},{"date":"2021-10-28","close":20125.0},{"date":"2021-10-29","close":20100.0},{"date":"2021-11-01","close":19800.0},{"date":"2021-11-02","close":20575.0},{"date":"2021-11-03","close":19875.0},{"date":"2021-11-04","close":19450.0},{"date":"2021-11-05","close":19200.0},{"date":"2021-11-08","close":20650.0},{"date":"2021-11-09","close":21150.0},{"date":"2021-11-10","close":20500.0},{"date":"2021-11-11","close":20550.0},{"date":"2021-11-12","close":20325.0},{"date":"2021-11-15","close":20400.0},{"date":"2021-11-16","close":24500.0},{"date":"2021-11-17","close":26850.0},{"date":"2021-11-18","close":31550.0},{"date":"2021-11-19","close":32200.0},{"date":"2021-11-22","close":31500.0},{"date":"2021-11-23","close":27750.0},{"date":"2021-11-24","close":28100.0},{"date":"2021-11-25","close":28800.0},{"date":"2021-11-26","close":29050.0},{"date":"2021-11-29","close":28750.0},{"date":"2021-11-30","close":27250.0},{"date":"2021-12-01","close":28500.0},{"date":"2021-12-02","close":28600.0},{"date":"2021-12-03","close":30200.0},{"date":"2021-12-06","close":28400.0},{"date":"2021-12-07","close":26250.0},{"date":"2021-12-08","close":25100.0},{"date":"2021-12-09","close":25300.0},{"date":"2021-12-10","close":24400.0},{"date":"2021-12-13","close":24400.0},{"date":"2021-12-14","close":24325.0},{"date":"2021-12-15","close":23500.0},{"date":"2021-12-16","close":24550.0},{"date":"2021-12-17","close":23800.0},{"date":"2021-12-20","close":23025.0},{"date":"2021-12-21","close":23850.0},{"date":"2021-12-22","close":24525.0},{"date":"2021-12-23","close":24250.0},{"date":"2021-12-24","close":23650.0},{"date":"2021-12-27","close":23900.0},{"date":"2021-12-28","close":24475.0},{"date":"2021-12-29","close":25250.0},{"date":"2021-12-30","close":26800.0},{"date":"2022-01-03","close":26752.0},{"date":"2022-01-04","close":26800.0},{"date":"2022-01-05","close":25300.0},{"date":"2022-01-06","close":23525.0},{"date":"2022-01-07","close":24550.0},{"date":"2022-01-10","close":26050.0},{"date":"2022-01-11","close":27050.0},{"date":"2022-01-12","close":26700.0},{"date":"2022-01-13","close":25350.0},{"date":"2022-01-14","close":24875.0},{"date":"2022-01-17","close":25100.0},{"date":"2022-01-18","close":25600.0},{"date":"2022-01-19","close":26700.0},{"date":"2022-01-20","close":26750.0},{"date":"2022-01-21","close":28900.0},{"date":"2022-01-24","close":26200.0},{"date":"2022-01-25","close":24800.0},{"date":"2022-01-26","close":24297.0},{"date":"2022-01-27","close":23425.0},{"date":"2022-01-28","close":24925.0},{"date":"2022-02-03","close":24700.0},{"date":"2022-02-04","close":24350.0},{"date":"2022-02-07","close":24950.0},{"date":"2022-02-08","close":24950.0},{"date":"2022-02-09","close":24950.0},{"date":"2022-02-10","close":24375.0},{"date":"2022-02-11","close":23875.0},{"date":"2022-02-14","close":22275.0},{"date":"2022-02-15","close":20550.0},{"date":"2022-02-16","close":21425.0},{"date":"2022-02-17","close":20725.0},{"date":"2022-02-18","close":20700.0},{"date":"2022-02-21","close":20425.0},{"date":"2022-02-22","close":19325.0},{"date":"2022-02-23","close":19825.0},{"date":"2022-02-24","close":18925.0},{"date":"2022-02-25","close":19550.0},{"date":"2022-02-28","close":19550.0},{"date":"2022-03-02","close":20500.0},{"date":"2022-03-03","close":21125.0},{"date":"2022-03-04","close":20690.0},{"date":"2022-03-07","close":19950.0},{"date":"2022-03-08","close":20000.0},{"date":"2022-03-10","close":20000.0},{"date":"2022-03-11","close":21000.0},{"date":"2022-03-14","close":21375.0},{"date":"2022-03-15","close":21375.0},{"date":"2022-03-16","close":21375.0},{"date":"2022-03-17","close":21375.0},{"date":"2022-03-18","close":23900.0},{"date":"2022-03-21","close":23900.0},{"date":"2022-03-22","close":24000.0},{"date":"2022-03-23","close":24000.0},{"date":"2022-03-24","close":24500.0},{"date":"2022-03-25","close":24400.0},{"date":"2022-03-28","close":24400.0},{"date":"2022-03-29","close":24450.0},{"date":"2022-03-30","close":24025.0},{"date":"2022-03-31","close":23500.0},{"date":"2022-04-01","close":23050.0},{"date":"2022-04-04","close":23150.0},{"date":"2022-04-05","close":26100.0},{"date":"2022-04-06","close":25900.0},{"date":"2022-04-07","close":24600.0},{"date":"2022-04-08","close":24450.0},{"date":"2022-04-11","close":24475.0},{"date":"2022-04-12","close":25100.0},{"date":"2022-04-13","close":25150.0},{"date":"2022-04-14","close":25100.0},{"date":"2022-04-15","close":24950.0},{"date":"2022-04-18","close":24125.0},{"date":"2022-04-19","close":24975.0},{"date":"2022-04-20","close":22225.0},{"date":"2022-04-21","close":22550.0},{"date":"2022-04-22","close":21750.0},{"date":"2022-04-25","close":20300.0},{"date":"2022-04-26","close":20675.0},{"date":"2022-04-27","close":20325.0},{"date":"2022-04-28","close":20025.0},{"date":"2022-04-29","close":20000.0},{"date":"2022-05-02","close":19850.0},{"date":"2022-05-03","close":20025.0},{"date":"2022-05-04","close":20150.0},{"date":"2022-05-06","close":20125.0},{"date":"2022-05-09","close":19162.0},{"date":"2022-05-10","close":18700.0},{"date":"2022-05-11","close":18450.0},{"date":"2022-05-12","close":17650.0},{"date":"2022-05-13","close":17875.0},{"date":"2022-05-16","close":18350.0},{"date":"2022-05-17","close":18475.0},{"date":"2022-05-18","close":19100.0},{"date":"2022-05-19","close":18675.0},{"date":"2022-05-20","close":19600.0},{"date":"2022-05-23","close":19150.0},{"date":"2022-05-24","close":19700.0},{"date":"2022-05-25","close":19675.0},{"date":"2022-05-26","close":19600.0},{"date":"2022-05-27","close":19275.0},{"date":"2022-05-30","close":19500.0},{"date":"2022-05-31","close":19425.0},{"date":"2022-06-02","close":19650.0},{"date":"2022-06-03","close":19650.0},{"date":"2022-06-07","close":19000.0},{"date":"2022-06-08","close":18375.0},{"date":"2022-06-09","close":18250.0},{"date":"2022-06-10","close":18175.0},{"date":"2022-06-13","close":16650.0},{"date":"2022-06-14","close":16250.0},{"date":"2022-06-15","close":15675.0},{"date":"2022-06-16","close":15125.0},{"date":"2022-06-17","close":15500.0},{"date":"2022-06-20","close":14500.0},{"date":"2022-06-21","close":14525.0},{"date":"2022-06-22","close":13350.0},{"date":"2022-06-23","close":12825.0},{"date":"2022-06-24","close":13525.0},{"date":"2022-06-27","close":13950.0},{"date":"2022-06-28","close":13900.0},{"date":"2022-06-29","close":14275.0},{"date":"2022-06-30","close":14250.0},{"date":"2022-07-01","close":14025.0},{"date":"2022-07-04","close":13750.0},{"date":"2022-07-05","close":14500.0},{"date":"2022-07-06","close":14950.0},{"date":"2022-07-07","close":15050.0},{"date":"2022-07-08","close":15250.0},{"date":"2022-07-11","close":15125.0},{"date":"2022-07-12","close":14500.0},{"date":"2022-07-13","close":14825.0},{"date":"2022-07-14","close":15250.0},{"date":"2022-07-15","close":14500.0},{"date":"2022-07-18","close":14900.0},{"date":"2022-07-19","close":15250.0},{"date":"2022-07-20","close":15825.0},{"date":"2022-07-21","close":16500.0},{"date":"2022-07-22","close":16150.0},{"date":"2022-07-25","close":15850.0},{"date":"2022-07-26","close":15375.0},{"date":"2022-07-27","close":15525.0},{"date":"2022-07-28","close":15400.0},{"date":"2022-07-29","close":15675.0},{"date":"2022-08-01","close":15750.0},{"date":"2022-08-02","close":15650.0},{"date":"2022-08-03","close":16050.0},{"date":"2022-08-04","close":16650.0},{"date":"2022-08-05","close":16550.0},{"date":"2022-08-08","close":16650.0},{"date":"2022-08-09","close":16400.0},{"date":"2022-08-10","close":15950.0},{"date":"2022-08-11","close":16000.0},{"date":"2022-08-12","close":15325.0},{"date":"2022-08-16","close":15250.0},{"date":"2022-08-17","close":14975.0},{"date":"2022-08-18","close":14800.0},{"date":"2022-08-19","close":14500.0},{"date":"2022-08-22","close":13925.0},{"date":"2022-08-23","close":13625.0},{"date":"2022-08-24","close":13800.0},{"date":"2022-08-25","close":13850.0},{"date":"2022-08-26","close":13950.0},{"date":"2022-08-29","close":13600.0},{"date":"2022-08-30","close":13700.0},{"date":"2022-08-31","close":13975.0},{"date":"2022-09-01","close":13350.0},{"date":"2022-09-02","close":13075.0},{"date":"2022-09-05","close":12675.0},{"date":"2022-09-06","close":13125.0},{"date":"2022-09-07","close":13100.0},{"date":"2022-09-08","close":13575.0},{"date":"2022-09-13","close":13750.0},{"date":"2022-09-14","close":13800.0},{"date":"2022-09-15","close":13425.0},{"date":"2022-09-16","close":13025.0},{"date":"2022-09-19","close":12400.0},{"date":"2022-09-20","close":12450.0},{"date":"2022-09-21","close":12500.0},{"date":"2022-09-22","close":12125.0},{"date":"2022-09-23","close":11425.0},{"date":"2022-09-26","close":10850.0},{"date":"2022-09-27","close":11175.0},{"date":"2022-09-28","close":11100.0},{"date":"2022-09-29","close":11000.0},{"date":"2022-09-30","close":10525.0},{"date":"2022-10-04","close":10900.0},{"date":"2022-10-05","close":10650.0},{"date":"2022-10-06","close":10850.0},{"date":"2022-10-07","close":10675.0},{"date":"2022-10-11","close":9650.0},{"date":"2022-10-12","close":9200.0},{"date":"2022-10-13","close":8500.0},{"date":"2022-10-14","close":8925.0},{"date":"2022-10-17","close":9250.0},{"date":"2022-10-18","close":9375.0},{"date":"2022-10-19","close":9325.0},{"date":"2022-10-20","close":8975.0},{"date":"2022-10-21","close":8975.0},{"date":"2022-10-24","close":8950.0},{"date":"2022-10-25","close":8700.0},{"date":"2022-10-26","close":8825.0},{"date":"2022-10-27","close":9000.0},{"date":"2022-10-28","close":8775.0},{"date":"2022-10-31","close":8750.0},{"date":"2022-11-01","close":8450.0},{"date":"2022-11-02","close":8600.0},{"date":"2022-11-03","close":8400.0},{"date":"2022-11-04","close":8475.0},{"date":"2022-11-07","close":8600.0},{"date":"2022-11-08","close":8875.0},{"date":"2022-11-09","close":8850.0},{"date":"2022-11-10","close":8825.0},{"date":"2022-11-11","close":9375.0},{"date":"2022-11-14","close":9425.0},{"date":"2022-11-15","close":9600.0},{"date":"2022-11-16","close":9375.0},{"date":"2022-11-17","close":9375.0},{"date":"2022-11-18","close":9400.0},{"date":"2022-11-21","close":8875.0},{"date":"2022-11-22","close":8800.0},{"date":"2022-11-23","close":9525.0},{"date":"2022-11-24","close":9975.0},{"date":"2022-11-25","close":9725.0},{"date":"2022-11-28","close":9550.0},{"date":"2022-11-29","close":9625.0},{"date":"2022-11-30","close":9750.0},{"date":"2022-12-01","close":9925.0},{"date":"2022-12-02","close":10450.0},{"date":"2022-12-05","close":9900.0},{"date":"2022-12-06","close":9425.0},{"date":"2022-12-07","close":9600.0},{"date":"2022-12-08","close":9325.0},{"date":"2022-12-09","close":9550.0},{"date":"2022-12-12","close":9925.0},{"date":"2022-12-13","close":9525.0},{"date":"2022-12-14","close":10200.0},{"date":"2022-12-15","close":10200.0},{"date":"2022-12-16","close":10050.0},{"date":"2022-12-19","close":11250.0},{"date":"2022-12-20","close":10300.0},{"date":"2022-12-21","close":10175.0},{"date":"2022-12-22","close":10275.0},{"date":"2022-12-23","close":9400.0},{"date":"2022-12-26","close":9425.0},{"date":"2022-12-27","close":9350.0},{"date":"2022-12-28","close":9450.0},{"date":"2022-12-29","close":9400.0},{"date":"2023-01-02","close":8850.0},{"date":"2023-01-03","close":8950.0},{"date":"2023-01-04","close":9325.0},{"date":"2023-01-05","close":9250.0},{"date":"2023-01-06","close":9300.0},{"date":"2023-01-09","close":9675.0},{"date":"2023-01-10","close":10400.0},{"date":"2023-01-11","close":10275.0},{"date":"2023-01-12","close":10200.0},{"date":"2023-01-13","close":11925.0},{"date":"2023-01-16","close":12875.0},{"date":"2023-01-17","close":12950.0},{"date":"2023-01-18","close":13100.0},{"date":"2023-01-19","close":13950.0},{"date":"2023-01-20","close":14025.0},{"date":"2023-01-25","close":16325.0},{"date":"2023-01-26","close":14825.0},{"date":"2023-01-27","close":15975.0},{"date":"2023-01-30","close":18650.0},{"date":"2023-01-31","close":18650.0},{"date":"2023-02-01","close":17509.0},{"date":"2023-02-02","close":17475.0},{"date":"2023-02-03","close":18200.0},{"date":"2023-02-06","close":17500.0},{"date":"2023-02-07","close":17875.0},{"date":"2023-02-08","close":17875.0},{"date":"2023-02-09","close":17225.0},{"date":"2023-02-10","close":14904.0},{"date":"2023-02-13","close":15650.0},{"date":"2023-02-14","close":15075.0},{"date":"2023-02-15","close":13700.0},{"date":"2023-02-16","close":13800.0},{"date":"2023-02-17","close":13650.0},{"date":"2023-02-20","close":14025.0},{"date":"2023-02-21","close":14225.0},{"date":"2023-02-22","close":13225.0},{"date":"2023-02-23","close":15025.0},{"date":"2023-02-24","close":15875.0},{"date":"2023-02-27","close":16300.0},{"date":"2023-02-28","close":16450.0},{"date":"2023-03-02","close":15325.0},{"date":"2023-03-03","close":14925.0},{"date":"2023-03-06","close":15425.0},{"date":"2023-03-07","close":15000.0},{"date":"2023-03-08","close":14250.0},{"date":"2023-03-09","close":13775.0},{"date":"2023-03-10","close":13925.0},{"date":"2023-03-13","close":14300.0},{"date":"2023-03-14","close":12225.0},{"date":"2023-03-15","close":12275.0},{"date":"2023-03-16","close":12400.0},{"date":"2023-03-17","close":13025.0},{"date":"2023-03-20","close":12875.0},{"date":"2023-03-21","close":12975.0},{"date":"2023-03-22","close":12950.0},{"date":"2023-03-23","close":13200.0},{"date":"2023-03-24","close":13550.0},{"date":"2023-03-27","close":12800.0},{"date":"2023-03-28","close":12975.0},{"date":"2023-03-29","close":14300.0},{"date":"2023-03-30","close":13525.0},{"date":"2023-03-31","close":13200.0},{"date":"2023-04-03","close":13250.0},{"date":"2023-04-04","close":13225.0},{"date":"2023-04-05","close":13100.0},{"date":"2023-04-06","close":12800.0},{"date":"2023-04-07","close":12850.0},{"date":"2023-04-10","close":12750.0},{"date":"2023-04-11","close":12825.0},{"date":"2023-04-12","close":12925.0},{"date":"2023-04-13","close":12830.0},{"date":"2023-04-14","close":12760.0},{"date":"2023-04-17","close":12460.0},{"date":"2023-04-18","close":12150.0},{"date":"2023-04-19","close":12030.0},{"date":"2023-04-20","close":11700.0},{"date":"2023-04-21","close":11560.0},{"date":"2023-04-24","close":11150.0},{"date":"2023-04-25","close":10940.0},{"date":"2023-04-26","close":11060.0},{"date":"2023-04-27","close":11250.0},{"date":"2023-04-28","close":11150.0},{"date":"2023-05-02","close":11250.0},{"date":"2023-05-03","close":11120.0},{"date":"2023-05-04","close":11180.0},{"date":"2023-05-08","close":10870.0},{"date":"2023-05-09","close":10650.0},{"date":"2023-05-10","close":9970.0},{"date":"2023-05-11","close":10200.0},{"date":"2023-05-12","close":9970.0},{"date":"2023-05-15","close":9470.0},{"date":"2023-05-16","close":9250.0},{"date":"2023-05-17","close":9300.0},{"date":"2023-05-18","close":9700.0},{"date":"2023-05-19","close":10040.0},{"date":"2023-05-22","close":9790.0},{"date":"2023-05-23","close":9910.0},{"date":"2023-05-24","close":9730.0},{"date":"2023-05-25","close":9760.0},{"date":"2023-05-26","close":9620.0},{"date":"2023-05-30","close":9990.0},{"date":"2023-05-31","close":9940.0},{"date":"2023-06-01","close":10480.0},{"date":"2023-06-02","close":10100.0},{"date":"2023-06-05","close":10130.0},{"date":"2023-06-07","close":10370.0},{"date":"2023-06-08","close":10070.0},{"date":"2023-06-09","close":9800.0},{"date":"2023-06-12","close":9770.0},{"date":"2023-06-13","close":9950.0},{"date":"2023-06-14","close":9700.0},{"date":"2023-06-15","close":9590.0},{"date":"2023-06-16","close":9560.0},{"date":"2023-06-19","close":9470.0},{"date":"2023-06-20","close":9380.0},{"date":"2023-06-21","close":9060.0},{"date":"2023-06-22","close":9340.0},{"date":"2023-06-23","close":9070.0},{"date":"2023-06-26","close":9040.0},{"date":"2023-06-27","close":8830.0},{"date":"2023-06-28","close":9120.0},{"date":"2023-06-29","close":9030.0},{"date":"2023-06-30","close":8880.0},{"date":"2023-07-03","close":9030.0},{"date":"2023-07-04","close":8800.0},{"date":"2023-07-05","close":8570.0},{"date":"2023-07-06","close":8330.0},{"date":"2023-07-07","close":8150.0},{"date":"2023-07-10","close":8400.0},{"date":"2023-07-11","close":8250.0},{"date":"2023-07-12","close":7910.0},{"date":"2023-07-13","close":8340.0},{"date":"2023-07-14","close":8330.0},{"date":"2023-07-17","close":8500.0},{"date":"2023-07-18","close":8890.0},{"date":"2023-07-19","close":9100.0},{"date":"2023-07-20","close":9000.0},{"date":"2023-07-21","close":9040.0},{"date":"2023-07-24","close":8770.0},{"date":"2023-07-25","close":8150.0},{"date":"2023-07-26","close":7520.0},{"date":"2023-07-27","close":7800.0},{"date":"2023-07-28","close":7950.0},{"date":"2023-07-31","close":8580.0},{"date":"2023-08-01","close":10400.0},{"date":"2023-08-02","close":10230.0},{"date":"2023-08-03","close":9510.0},{"date":"2023-08-04","close":9910.0},{"date":"2023-08-07","close":9600.0},{"date":"2023-08-08","close":9320.0},{"date":"2023-08-09","close":9300.0},{"date":"2023-08-10","close":8830.0},{"date":"2023-08-11","close":8650.0},{"date":"2023-08-14","close":8620.0},{"date":"2023-08-16","close":8200.0},{"date":"2023-08-17","close":8290.0},{"date":"2023-08-18","close":8450.0},{"date":"2023-08-21","close":8160.0},{"date":"2023-08-22","close":8030.0},{"date":"2023-08-23","close":8110.0},{"date":"2023-08-24","close":8450.0},{"date":"2023-08-25","close":8340.0},{"date":"2023-08-28","close":8400.0},{"date":"2023-08-29","close":9200.0},{"date":"2023-08-30","close":9740.0},{"date":"2023-08-31","close":9450.0},{"date":"2023-09-01","close":9410.0},{"date":"2023-09-04","close":9580.0},{"date":"2023-09-05","close":9730.0},{"date":"2023-09-06","close":9710.0},{"date":"2023-09-07","close":9700.0},{"date":"2023-09-08","close":9210.0},{"date":"2023-09-11","close":9600.0},{"date":"2023-09-12","close":9250.0},{"date":"2023-09-13","close":9160.0},{"date":"2023-09-14","close":9210.0},{"date":"2023-09-15","close":9000.0},{"date":"2023-09-18","close":8650.0},{"date":"2023-09-19","close":8480.0},{"date":"2023-09-20","close":8430.0},{"date":"2023-09-21","close":8190.0},{"date":"2023-09-22","close":8160.0},{"date":"2023-09-25","close":7860.0},{"date":"2023-09-26","close":7750.0},{"date":"2023-09-27","close":7810.0},{"date":"2023-10-04","close":7350.0},{"date":"2023-10-05","close":7200.0},{"date":"2023-10-06","close":7310.0},{"date":"2023-10-10","close":7060.0},{"date":"2023-10-11","close":7190.0},{"date":"2023-10-12","close":7290.0},{"date":"2023-10-13","close":7090.0},{"date":"2023-10-16","close":6930.0},{"date":"2023-10-17","close":6950.0},{"date":"2023-10-18","close":6750.0},{"date":"2023-10-19","close":6320.0},{"date":"2023-10-20","close":6050.0},{"date":"2023-10-23","close":6170.0},{"date":"2023-10-24","close":6550.0},{"date":"2023-10-25","close":6310.0},{"date":"2023-10-26","close":5890.0},{"date":"2023-10-27","close":5950.0},{"date":"2023-10-30","close":6010.0},{"date":"2023-10-31","close":5800.0},{"date":"2023-11-01","close":5920.0},{"date":"2023-11-02","close":6040.0},{"date":"2023-11-03","close":6800.0},{"date":"2023-11-06","close":6960.0},{"date":"2023-11-07","close":6900.0},{"date":"2023-11-08","close":6960.0},{"date":"2023-11-09","close":6940.0},{"date":"2023-11-10","close":6700.0},{"date":"2023-11-13","close":6500.0},{"date":"2023-11-14","close":6790.0},{"date":"2023-11-15","close":7020.0},{"date":"2023-11-16","close":7190.0},{"date":"2023-11-17","close":6800.0},{"date":"2023-11-20","close":7070.0},{"date":"2023-11-21","close":7120.0},{"date":"2023-11-22","close":7020.0},{"date":"2023-11-23","close":7080.0},{"date":"2023-11-24","close":7120.0},{"date":"2023-11-27","close":7030.0},{"date":"2023-11-28","close":7280.0},{"date":"2023-11-29","close":7050.0},{"date":"2023-11-30","close":7280.0},{"date":"2023-12-01","close":7120.0},{"date":"2023-12-04","close":7110.0},{"date":"2023-12-05","close":6800.0},{"date":"2023-12-06","close":6940.0},{"date":"2023-12-07","close":6900.0},{"date":"2023-12-08","close":7020.0},{"date":"2023-12-11","close":7030.0},{"date":"2023-12-12","close":7060.0},{"date":"2023-12-13","close":6910.0},{"date":"2023-12-14","close":6910.0},{"date":"2023-12-15","close":6700.0},{"date":"2023-12-18","close":6840.0},{"date":"2023-12-19","close":6820.0},{"date":"2023-12-20","close":6820.0},{"date":"2023-12-21","close":7170.0},{"date":"2023-12-22","close":7000.0},{"date":"2023-12-26","close":6930.0},{"date":"2023-12-27","close":6980.0},{"date":"2023-12-28","close":7070.0},{"date":"2024-01-02","close":7150.0},{"date":"2024-01-03","close":7100.0},{"date":"2024-01-04","close":6890.0},{"date":"2024-01-05","close":7230.0},{"date":"2024-01-08","close":9390.0},{"date":"2024-01-09","close":9620.0},{"date":"2024-01-10","close":9500.0},{"date":"2024-01-11","close":9200.0},{"date":"2024-01-12","close":8720.0},{"date":"2024-01-15","close":8780.0},{"date":"2024-01-16","close":8230.0},{"date":"2024-01-17","close":8070.0},{"date":"2024-01-18","close":8960.0},{"date":"2024-01-19","close":9250.0},{"date":"2024-01-22","close":9550.0},{"date":"2024-01-23","close":9040.0},{"date":"2024-01-24","close":8700.0},{"date":"2024-01-25","close":8200.0},{"date":"2024-01-26","close":8880.0},{"date":"2024-01-29","close":8260.0},{"date":"2024-01-30","close":7940.0},{"date":"2024-01-31","close":7630.0},{"date":"2024-02-01","close":7570.0},{"date":"2024-02-02","close":7510.0},{"date":"2024-02-05","close":7250.0},{"date":"2024-02-06","close":7270.0},{"date":"2024-02-07","close":7350.0},{"date":"2024-02-08","close":7180.0},{"date":"2024-02-13","close":7450.0},{"date":"2024-02-14","close":7550.0},{"date":"2024-02-15","close":7460.0},{"date":"2024-02-16","close":7490.0},{"date":"2024-02-19","close":7850.0},{"date":"2024-02-20","close":8050.0},{"date":"2024-02-21","close":7630.0},{"date":"2024-02-22","close":7690.0},{"date":"2024-02-23","close":7590.0},{"date":"2024-02-26","close":7560.0},{"date":"2024-02-27","close":7310.0},{"date":"2024-02-28","close":7250.0},{"date":"2024-02-29","close":7100.0},{"date":"2024-03-04","close":7110.0},{"date":"2024-03-05","close":7000.0},{"date":"2024-03-06","close":7020.0},{"date":"2024-03-07","close":7110.0},{"date":"2024-03-08","close":7250.0},{"date":"2024-03-11","close":7120.0},{"date":"2024-03-12","close":7110.0},{"date":"2024-03-13","close":7480.0},{"date":"2024-03-14","close":7360.0},{"date":"2024-03-15","close":7250.0},{"date":"2024-03-18","close":7270.0},{"date":"2024-03-19","close":7080.0},{"date":"2024-03-20","close":7010.0},{"date":"2024-03-21","close":7050.0},{"date":"2024-03-22","close":7010.0},{"date":"2024-03-25","close":7030.0},{"date":"2024-03-26","close":6970.0},{"date":"2024-03-27","close":6850.0},{"date":"2024-03-28","close":6790.0},{"date":"2024-03-29","close":6680.0},{"date":"2024-04-01","close":6800.0},{"date":"2024-04-02","close":6640.0},{"date":"2024-04-03","close":6470.0},{"date":"2024-04-04","close":6340.0},{"date":"2024-04-05","close":6230.0},{"date":"2024-04-08","close":6210.0},{"date":"2024-04-09","close":6270.0},{"date":"2024-04-11","close":6210.0},{"date":"2024-04-12","close":6430.0},{"date":"2024-04-15","close":6240.0},{"date":"2024-04-16","close":6140.0},{"date":"2024-04-17","close":6120.0},{"date":"2024-04-18","close":6280.0},{"date":"2024-04-19","close":6050.0},{"date":"2024-04-22","close":6130.0},{"date":"2024-04-23","close":6150.0},{"date":"2024-04-24","close":6320.0},{"date":"2024-04-25","close":6250.0},{"date":"2024-04-26","close":6250.0},{"date":"2024-04-29","close":6460.0},{"date":"2024-04-30","close":6420.0},{"date":"2024-05-02","close":6420.0},{"date":"2024-05-03","close":6430.0},{"date":"2024-05-07","close":6560.0},{"date":"2024-05-08","close":6610.0},{"date":"2024-05-09","close":6510.0},{"date":"2024-05-10","close":6480.0},{"date":"2024-05-13","close":6480.0},{"date":"2024-05-14","close":6710.0},{"date":"2024-05-16","close":6750.0},{"date":"2024-05-17","close":6630.0},{"date":"2024-05-20","close":6610.0},{"date":"2024-05-21","close":6500.0},{"date":"2024-05-22","close":6360.0},{"date":"2024-05-23","close":6470.0},{"date":"2024-05-24","close":6280.0},{"date":"2024-05-27","close":6170.0},{"date":"2024-05-28","close":6210.0},{"date":"2024-05-29","close":6130.0},{"date":"2024-05-30","close":6040.0},{"date":"2024-05-31","close":6130.0},{"date":"2024-06-03","close":6080.0},{"date":"2024-06-04","close":6120.0},{"date":"2024-06-05","close":6120.0},{"date":"2024-06-07","close":6080.0},{"date":"2024-06-10","close":5950.0},{"date":"2024-06-11","close":5910.0},{"date":"2024-06-12","close":5820.0},{"date":"2024-06-13","close":5950.0},{"date":"2024-06-14","close":5790.0},{"date":"2024-06-17","close":5730.0},{"date":"2024-06-18","close":5770.0},{"date":"2024-06-19","close":5600.0},{"date":"2024-06-20","close":5700.0},{"date":"2024-06-21","close":5530.0},{"date":"2024-06-24","close":5380.0},{"date":"2024-06-25","close":5410.0},{"date":"2024-06-26","close":5410.0},{"date":"2024-06-27","close":5430.0},{"date":"2024-06-28","close":5320.0},{"date":"2024-07-01","close":5490.0},{"date":"2024-07-02","close":5350.0},{"date":"2024-07-03","close":5350.0},{"date":"2024-07-04","close":5190.0},{"date":"2024-07-05","close":5050.0},{"date":"2024-07-08","close":5220.0},{"date":"2024-07-09","close":5200.0},{"date":"2024-07-10","close":5210.0},{"date":"2024-07-11","close":5400.0},{"date":"2024-07-12","close":5420.0},{"date":"2024-07-15","close":5390.0},{"date":"2024-07-16","close":5290.0},{"date":"2024-07-17","close":5070.0},{"date":"2024-07-18","close":5030.0},{"date":"2024-07-19","close":5060.0},{"date":"2024-07-22","close":4855.0},{"date":"2024-07-23","close":4795.0},{"date":"2024-07-24","close":4760.0},{"date":"2024-07-25","close":4770.0},{"date":"2024-07-26","close":4770.0},{"date":"2024-07-29","close":4715.0},{"date":"2024-07-30","close":4580.0},{"date":"2024-07-31","close":4540.0},{"date":"2024-08-01","close":4960.0},{"date":"2024-08-02","close":4815.0},{"date":"2024-08-05","close":4045.0},{"date":"2024-08-06","close":4255.0},{"date":"2024-08-07","close":4390.0},{"date":"2024-08-08","close":4355.0},{"date":"2024-08-09","close":5040.0},{"date":"2024-08-12","close":5030.0},{"date":"2024-08-13","close":4910.0},{"date":"2024-08-14","close":4915.0},{"date":"2024-08-16","close":4805.0},{"date":"2024-08-19","close":4625.0},{"date":"2024-08-20","close":4575.0},{"date":"2024-08-21","close":4400.0},{"date":"2024-08-22","close":4460.0},{"date":"2024-08-23","close":4360.0},{"date":"2024-08-26","close":4600.0},{"date":"2024-08-27","close":4600.0},{"date":"2024-08-28","close":4645.0},{"date":"2024-08-29","close":4435.0},{"date":"2024-08-30","close":4525.0},{"date":"2024-09-02","close":4470.0},{"date":"2024-09-03","close":4500.0},{"date":"2024-09-04","close":4295.0},{"date":"2024-09-05","close":4230.0},{"date":"2024-09-06","close":4200.0},{"date":"2024-09-09","close":4350.0},{"date":"2024-09-10","close":4240.0},{"date":"2024-09-11","close":4190.0},{"date":"2024-09-12","close":4320.0},{"date":"2024-09-13","close":4510.0},{"date":"2024-09-19","close":4425.0},{"date":"2024-09-20","close":4570.0},{"date":"2024-09-23","close":4620.0},{"date":"2024-09-24","close":4545.0},{"date":"2024-09-25","close":4570.0},{"date":"2024-09-26","close":4755.0},{"date":"2024-09-27","close":4890.0},{"date":"2024-09-30","close":4680.0},{"date":"2024-10-02","close":4585.0},{"date":"2024-10-04","close":4585.0},{"date":"2024-10-07","close":4685.0},{"date":"2024-10-08","close":4680.0},{"date":"2024-10-10","close":4650.0},{"date":"2024-10-11","close":4530.0},{"date":"2024-10-14","close":4455.0},{"date":"2024-10-15","close":4495.0},{"date":"2024-10-16","close":4460.0},{"date":"2024-10-17","close":4360.0},{"date":"2024-10-18","close":4220.0},{"date":"2024-10-21","close":4390.0},{"date":"2024-10-22","close":4200.0},{"date":"2024-10-23","close":4275.0},{"date":"2024-10-24","close":4120.0},{"date":"2024-10-25","close":4015.0},{"date":"2024-10-28","close":4035.0},{"date":"2024-10-29","close":4135.0},{"date":"2024-10-30","close":4190.0},{"date":"2024-10-31","close":4250.0},{"date":"2024-11-01","close":4190.0},{"date":"2024-11-04","close":4295.0},{"date":"2024-11-05","close":4250.0},{"date":"2024-11-06","close":4270.0},{"date":"2024-11-07","close":4255.0},{"date":"2024-11-08","close":4215.0},{"date":"2024-11-11","close":3975.0},{"date":"2024-11-12","close":3660.0},{"date":"2024-11-13","close":3415.0},{"date":"2024-11-14","close":3380.0},{"date":"2024-11-15","close":3280.0},{"date":"2024-11-18","close":3450.0},{"date":"2024-11-19","close":3635.0},{"date":"2024-11-20","close":3585.0},{"date":"2024-11-21","close":3585.0},{"date":"2024-11-22","close":3640.0},{"date":"2024-11-25","close":3890.0},{"date":"2024-11-26","close":3865.0},{"date":"2024-11-27","close":4420.0},{"date":"2024-11-28","close":4230.0},{"date":"2024-11-29","close":4155.0},{"date":"2024-12-02","close":4110.0},{"date":"2024-12-03","close":3965.0},{"date":"2024-12-04","close":3960.0},{"date":"2024-12-05","close":3795.0},{"date":"2024-12-06","close":3700.0},{"date":"2024-12-09","close":3330.0},{"date":"2024-12-10","close":3685.0},{"date":"2024-12-11","close":4160.0},{"date":"2024-12-12","close":4035.0},{"date":"2024-12-13","close":4140.0},{"date":"2024-12-16","close":4145.0},{"date":"2024-12-17","close":4220.0},{"date":"2024-12-18","close":4145.0},{"date":"2024-12-19","close":3990.0},{"date":"2024-12-20","close":3870.0},{"date":"2024-12-23","close":3925.0},{"date":"2024-12-24","close":3845.0},{"date":"2024-12-26","close":3865.0},{"date":"2024-12-27","close":3640.0},{"date":"2024-12-30","close":3740.0},{"date":"2025-01-02","close":4000.0},{"date":"2025-01-03","close":4005.0},{"date":"2025-01-06","close":4210.0},{"date":"2025-01-07","close":4175.0},{"date":"2025-01-08","close":4130.0},{"date":"2025-01-09","close":4095.0},{"date":"2025-01-10","close":3965.0},{"date":"2025-01-13","close":3865.0},{"date":"2025-01-14","close":3840.0},{"date":"2025-01-15","close":3870.0},{"date":"2025-01-16","close":4110.0},{"date":"2025-01-17","close":4070.0},{"date":"2025-01-20","close":4235.0},{"date":"2025-01-21","close":4215.0},{"date":"2025-01-22","close":4100.0},{"date":"2025-01-23","close":4020.0},{"date":"2025-01-24","close":4080.0},{"date":"2025-01-31","close":4755.0},{"date":"2025-02-03","close":6180.0},{"date":"2025-02-04","close":6020.0},{"date":"2025-02-05","close":6770.0},{"date":"2025-02-06","close":6810.0},{"date":"2025-02-07","close":6460.0},{"date":"2025-02-10","close":6110.0},{"date":"2025-02-11","close":5880.0},{"date":"2025-02-12","close":5550.0},{"date":"2025-02-13","close":5410.0},{"date":"2025-02-14","close":5330.0},{"date":"2025-02-17","close":5380.0},{"date":"2025-02-18","close":5340.0},{"date":"2025-02-19","close":5400.0},{"date":"2025-02-20","close":4950.0},{"date":"2025-02-21","close":5120.0},{"date":"2025-02-24","close":5020.0},{"date":"2025-02-25","close":4925.0},{"date":"2025-02-26","close":5020.0},{"date":"2025-02-27","close":4910.0},{"date":"2025-02-28","close":4660.0},{"date":"2025-03-04","close":4640.0},{"date":"2025-03-05","close":4680.0},{"date":"2025-03-06","close":4645.0},{"date":"2025-03-07","close":4540.0},{"date":"2025-03-10","close":4500.0},{"date":"2025-03-11","close":4525.0},{"date":"2025-03-12","close":4705.0},{"date":"2025-03-13","close":4630.0},{"date":"2025-03-14","close":4695.0},{"date":"2025-03-17","close":4680.0},{"date":"2025-03-18","close":4655.0},{"date":"2025-03-19","close":4585.0},{"date":"2025-03-20","close":4465.0},{"date":"2025-03-21","close":4420.0},{"date":"2025-03-24","close":4420.0},{"date":"2025-03-25","close":4375.0},{"date":"2025-03-26","close":4505.0},{"date":"2025-03-27","close":4455.0},{"date":"2025-03-28","close":4285.0},{"date":"2025-03-31","close":4120.0},{"date":"2025-04-01","close":4160.0},{"date":"2025-04-02","close":4110.0},{"date":"2025-04-03","close":4190.0},{"date":"2025-04-04","close":4320.0},{"date":"2025-04-07","close":4055.0},{"date":"2025-04-08","close":4200.0},{"date":"2025-04-09","close":4135.0},{"date":"2025-04-10","close":4415.0},{"date":"2025-04-11","close":4580.0},{"date":"2025-04-14","close":5000.0},{"date":"2025-04-15","close":4875.0},{"date":"2025-04-16","close":5050.0},{"date":"2025-04-17","close":4990.0},{"date":"2025-04-18","close":4855.0},{"date":"2025-04-21","close":4795.0},{"date":"2025-04-22","close":4710.0},{"date":"2025-04-23","close":4685.0},{"date":"2025-04-24","close":4800.0},{"date":"2025-04-25","close":4780.0},{"date":"2025-04-28","close":4640.0},{"date":"2025-04-29","close":4620.0},{"date":"2025-04-30","close":4555.0},{"date":"2025-05-02","close":4450.0},{"date":"2025-05-07","close":4545.0},{"date":"2025-05-08","close":4595.0},{"date":"2025-05-09","close":4845.0},{"date":"2025-05-12","close":5230.0},{"date":"2025-05-13","close":5180.0},{"date":"2025-05-14","close":5250.0},{"date":"2025-05-15","close":5280.0},{"date":"2025-05-16","close":4840.0},{"date":"2025-05-19","close":4685.0},{"date":"2025-05-20","close":4770.0},{"date":"2025-05-21","close":4870.0},{"date":"2025-05-22","close":4710.0},{"date":"2025-05-23","close":4590.0},{"date":"2025-05-26","close":5150.0},{"date":"2025-05-27","close":5100.0},{"date":"2025-05-28","close":5030.0},{"date":"2025-05-29","close":4970.0},{"date":"2025-05-30","close":4970.0},{"date":"2025-06-02","close":5180.0},{"date":"2025-06-04","close":5540.0},{"date":"2025-06-05","close":5590.0},{"date":"2025-06-09","close":5720.0},{"date":"2025-06-10","close":5600.0},{"date":"2025-06-11","close":5910.0},{"date":"2025-06-12","close":5820.0},{"date":"2025-06-13","close":5630.0},{"date":"2025-06-16","close":6010.0},{"date":"2025-06-17","close":6110.0},{"date":"2025-06-18","close":6620.0},{"date":"2025-06-19","close":6220.0},{"date":"2025-06-20","close":6280.0},{"date":"2025-06-23","close":6010.0},{"date":"2025-06-24","close":6120.0},{"date":"2025-06-25","close":6090.0},{"date":"2025-06-26","close":5780.0},{"date":"2025-06-27","close":5800.0},{"date":"2025-06-30","close":5500.0},{"date":"2025-07-01","close":5660.0},{"date":"2025-07-02","close":5390.0},{"date":"2025-07-03","close":5420.0},{"date":"2025-07-04","close":5300.0},{"date":"2025-07-07","close":5320.0},{"date":"2025-07-08","close":5290.0},{"date":"2025-07-09","close":5350.0},{"date":"2025-07-10","close":5500.0},{"date":"2025-07-11","close":5330.0},{"date":"2025-07-14","close":5230.0},{"date":"2025-07-15","close":5250.0},{"date":"2025-07-16","close":5330.0},{"date":"2025-07-17","close":5280.0},{"date":"2025-07-18","close":5240.0},{"date":"2025-07-21","close":5210.0},{"date":"2025-07-22","close":5090.0},{"date":"2025-07-23","close":5100.0},{"date":"2025-07-24","close":4900.0},{"date":"2025-07-25","close":4950.0},{"date":"2025-07-28","close":5090.0},{"date":"2025-07-29","close":5050.0},{"date":"2025-07-30","close":5060.0},{"date":"2025-07-31","close":5190.0},{"date":"2025-08-01","close":4850.0},{"date":"2025-08-04","close":5010.0},{"date":"2025-08-05","close":4975.0},{"date":"2025-08-06","close":4975.0},{"date":"2025-08-07","close":5020.0},{"date":"2025-08-08","close":4865.0},{"date":"2025-08-11","close":4845.0},{"date":"2025-08-12","close":4765.0},{"date":"2025-08-13","close":4800.0},{"date":"2025-08-14","close":4820.0},{"date":"2025-08-18","close":4800.0},{"date":"2025-08-19","close":4695.0},{"date":"2025-08-20","close":4490.0},{"date":"2025-08-21","close":4510.0},{"date":"2025-08-22","close":4510.0},{"date":"2025-08-25","close":4605.0},{"date":"2025-08-26","close":4555.0},{"date":"2025-08-27","close":4550.0},{"date":"2025-08-28","close":4470.0},{"date":"2025-08-29","close":4475.0},{"date":"2025-09-01","close":4325.0},{"date":"2025-09-02","close":4750.0},{"date":"2025-09-03","close":4545.0},{"date":"2025-09-04","close":4690.0},{"date":"2025-09-05","close":4865.0},{"date":"2025-09-08","close":4755.0},{"date":"2025-09-09","close":4760.0},{"date":"2025-09-10","close":4675.0},{"date":"2025-09-11","close":4700.0},{"date":"2025-09-12","close":4805.0},{"date":"2025-09-15","close":4795.0},{"date":"2025-09-16","close":4710.0},{"date":"2025-09-17","close":4645.0},{"date":"2025-09-18","close":4725.0},{"date":"2025-09-19","close":4775.0},{"date":"2025-09-22","close":4685.0},{"date":"2025-09-23","close":4625.0},{"date":"2025-09-24","close":4505.0},{"date":"2025-09-25","close":4595.0},{"date":"2025-09-26","close":4545.0},{"date":"2025-09-29","close":4635.0},{"date":"2025-09-30","close":4565.0},{"date":"2025-10-01","close":4495.0},{"date":"2025-10-02","close":4425.0},{"date":"2025-10-10","close":4230.0},{"date":"2025-10-13","close":4200.0},{"date":"2025-10-14","close":4170.0},{"date":"2025-10-15","close":4245.0},{"date":"2025-10-16","close":4090.0},{"date":"2025-10-17","close":3995.0},{"date":"2025-10-20","close":4040.0},{"date":"2025-10-21","close":3995.0},{"date":"2025-10-22","close":4025.0},{"date":"2025-10-23","close":3940.0},{"date":"2025-10-24","close":3900.0},{"date":"2025-10-27","close":3970.0},{"date":"2025-10-28","close":3965.0},{"date":"2025-10-29","close":4060.0},{"date":"2025-10-30","close":3905.0},{"date":"2025-10-31","close":3935.0},{"date":"2025-11-03","close":4100.0},{"date":"2025-11-04","close":3995.0},{"date":"2025-11-05","close":3885.0},{"date":"2025-11-06","close":3870.0},{"date":"2025-11-07","close":3860.0},{"date":"2025-11-10","close":3920.0},{"date":"2025-11-11","close":3745.0},{"date":"2025-11-12","close":3760.0},{"date":"2025-11-13","close":3780.0},{"date":"2025-11-14","close":3740.0},{"date":"2025-11-17","close":3740.0},{"date":"2025-11-18","close":3560.0},{"date":"2025-11-19","close":3495.0},{"date":"2025-11-20","close":3595.0},{"date":"2025-11-21","close":3440.0},{"date":"2025-11-24","close":3420.0},{"date":"2025-11-25","close":3415.0},{"date":"2025-11-26","close":3495.0},{"date":"2025-11-27","close":3470.0},{"date":"2025-11-28","close":3670.0},{"date":"2025-12-01","close":3625.0},{"date":"2025-12-02","close":3615.0},{"date":"2025-12-03","close":3600.0},{"date":"2025-12-04","close":3605.0},{"date":"2025-12-05","close":3645.0},{"date":"2025-12-08","close":3640.0},{"date":"2025-12-09","close":3580.0},{"date":"2025-12-10","close":3530.0},{"date":"2025-12-11","close":3530.0},{"date":"2025-12-12","close":3610.0},{"date":"2025-12-15","close":3455.0},{"date":"2025-12-16","close":3475.0},{"date":"2025-12-17","close":3490.0},{"date":"2025-12-18","close":3435.0},{"date":"2025-12-19","close":3510.0},{"date":"2025-12-22","close":3530.0},{"date":"2025-12-23","close":3430.0},{"date":"2025-12-24","close":3330.0},{"date":"2025-12-26","close":3300.0},{"date":"2025-12-29","close":3380.0},{"date":"2025-12-30","close":3360.0},{"date":"2026-01-02","close":3530.0},{"date":"2026-01-05","close":3460.0},{"date":"2026-01-06","close":3475.0},{"date":"2026-01-07","close":3360.0},{"date":"2026-01-08","close":3275.0},{"date":"2026-01-09","close":3280.0},{"date":"2026-01-12","close":3235.0},{"date":"2026-01-13","close":3185.0},{"date":"2026-01-14","close":3180.0},{"date":"2026-01-15","close":3160.0},{"date":"2026-01-16","close":3105.0},{"date":"2026-01-19","close":3030.0},{"date":"2026-01-20","close":3135.0},{"date":"2026-01-21","close":3035.0},{"date":"2026-01-22","close":3025.0},{"date":"2026-01-23","close":3155.0},{"date":"2026-01-26","close":3750.0},{"date":"2026-01-27","close":3500.0},{"date":"2026-01-28","close":3420.0},{"date":"2026-01-29","close":3480.0},{"date":"2026-01-30","close":3300.0},{"date":"2026-02-02","close":3070.0},{"date":"2026-02-03","close":3170.0},{"date":"2026-02-04","close":3185.0},{"date":"2026-02-05","close":3065.0},{"date":"2026-02-06","close":3005.0},{"date":"2026-02-09","close":3060.0},{"date":"2026-02-10","close":3060.0},{"date":"2026-02-11","close":3025.0},{"date":"2026-02-12","close":2965.0},{"date":"2026-02-13","close":2835.0},{"date":"2026-02-19","close":2795.0},{"date":"2026-02-20","close":2765.0},{"date":"2026-02-23","close":2695.0},{"date":"2026-02-24","close":2720.0},{"date":"2026-02-25","close":2725.0},{"date":"2026-02-26","close":2610.0},{"date":"2026-02-27","close":2585.0},{"date":"2026-03-03","close":2495.0},{"date":"2026-03-04","close":2100.0},{"date":"2026-03-05","close":2335.0},{"date":"2026-03-06","close":2400.0},{"date":"2026-03-09","close":2270.0},{"date":"2026-03-10","close":2355.0},{"date":"2026-03-11","close":2395.0},{"date":"2026-03-12","close":2405.0},{"date":"2026-03-13","close":2485.0},{"date":"2026-03-16","close":2655.0},{"date":"2026-03-17","close":2550.0},{"date":"2026-03-18","close":2480.0},{"date":"2026-03-19","close":2500.0},{"date":"2026-03-20","close":2630.0},{"date":"2026-03-23","close":2690.0},{"date":"2026-03-24","close":2510.0},{"date":"2026-03-25","close":2640.0},{"date":"2026-03-26","close":2540.0},{"date":"2026-03-27","close":2545.0},{"date":"2026-03-30","close":2620.0},{"date":"2026-03-31","close":2470.0},{"date":"2026-04-01","close":2550.0},{"date":"2026-04-02","close":2390.0},{"date":"2026-04-03","close":2515.0},{"date":"2026-04-06","close":2405.0},{"date":"2026-04-07","close":2395.0},{"date":"2026-04-08","close":2500.0},{"date":"2026-04-09","close":2495.0},{"date":"2026-04-10","close":2485.0},{"date":"2026-04-13","close":2545.0},{"date":"2026-04-14","close":2565.0},{"date":"2026-04-15","close":2650.0},{"date":"2026-04-16","close":2810.0},{"date":"2026-04-17","close":2735.0},{"date":"2026-04-20","close":2700.0},{"date":"2026-04-21","close":2700.0},{"date":"2026-04-22","close":2665.0},{"date":"2026-04-23","close":2530.0},{"date":"2026-04-24","close":2595.0},{"date":"2026-04-27","close":2590.0},{"date":"2026-04-28","close":2640.0},{"date":"2026-04-29","close":2690.0},{"date":"2026-04-30","close":2770.0},{"date":"2026-05-04","close":2710.0},{"date":"2026-05-06","close":2645.0},{"date":"2026-05-07","close":2500.0},{"date":"2026-05-08","close":2545.0},{"date":"2026-05-11","close":2355.0},{"date":"2026-05-12","close":2230.0},{"date":"2026-05-13","close":2215.0},{"date":"2026-05-14","close":2125.0},{"date":"2026-05-15","close":2060.0},{"date":"2026-05-18","close":2015.0},{"date":"2026-05-19","close":2075.0},{"date":"2026-05-20","close":1930.0},{"date":"2026-05-21","close":1984.0},{"date":"2026-05-22","close":2020.0},{"date":"2026-05-26","close":2035.0},{"date":"2026-05-27","close":1935.0},{"date":"2026-05-28","close":1873.0},{"date":"2026-05-29","close":1878.0},{"date":"2026-06-01","close":1837.0},{"date":"2026-06-02","close":1682.0},{"date":"2026-06-04","close":1788.0},{"date":"2026-06-05","close":1729.0},{"date":"2026-06-08","close":1600.0},{"date":"2026-06-09","close":1709.0},{"date":"2026-06-10","close":1597.0},{"date":"2026-06-11","close":1695.0},{"date":"2026-06-12","close":1682.0},{"date":"2026-06-15","close":1710.0},{"date":"2026-06-16","close":1740.0},{"date":"2026-06-17","close":1812.0},{"date":"2026-06-18","close":1725.0},{"date":"2026-06-19","close":1656.0},{"date":"2026-06-22","close":1525.0},{"date":"2026-06-23","close":1312.0},{"date":"2026-06-24","close":1270.0},{"date":"2026-06-25","close":1026.0},{"date":"2026-06-26","close":940.0},{"date":"2026-06-29","close":1000.0},{"date":"2026-06-30","close":1300.0},{"date":"2026-07-01","close":1690.0},{"date":"2026-07-02","close":1500.0},{"date":"2026-07-03","close":1458.0},{"date":"2026-07-06","close":1364.0},{"date":"2026-07-07","close":1500.0},{"date":"2026-07-08","close":1384.0},{"date":"2026-07-09","close":1326.0},{"date":"2026-07-10","close":1335.0},{"date":"2026-07-13","close":1244.0},{"date":"2026-07-14","close":1244.0},{"date":"2026-07-15","close":1304.0},{"date":"2026-07-16","close":1306.0},{"date":"2026-07-20","close":1375.0},{"date":"2026-07-21","close":1375.0},{"date":"2026-07-22","close":1460.0},{"date":"2026-07-23","close":1598.0},{"date":"2026-07-24","close":1520.0},{"date":"2026-07-27","close":1589.0},{"date":"2026-07-28","close":1656.0},{"date":"2026-07-29","close":1527.0},{"date":"2026-07-30","close":1513.0},{"date":"2026-07-31","close":1821.0},{"date":"2026-08-03","close":2075.0},{"date":"2026-08-04","close":2470.0},{"date":"2026-08-05","close":2510.0},{"date":"2026-08-06","close":2150.0},{"date":"2026-08-07","close":2040.0},{"date":"2026-08-10","close":2040.0},{"date":"2026-08-11","close":2270.0},{"date":"2026-08-12","close":2105.0},{"date":"2026-08-13","close":2090.0},{"date":"2026-08-14","close":2150.0},{"date":"2026-08-18","close":2040.0},{"date":"2026-08-19","close":2035.0},{"date":"2026-08-20","close":2010.0},{"date":"2026-08-21","close":1997.0},{"date":"2026-08-24","close":1955.0},{"date":"2026-08-25","close":1824.0},{"date":"2026-08-26","close":1853.0},{"date":"2026-08-27","close":1830.0},{"date":"2026-08-28","close":1790.0},{"date":"2026-08-31","close":1741.0},{"date":"2026-09-01","close":1838.0},{"date":"2026-09-02","close":1849.0},{"date":"2026-09-03","close":1860.0},{"date":"2026-09-04","close":1838.0},{"date":"2026-09-07","close":1911.0},{"date":"2026-09-08","close":1899.0},{"date":"2026-09-09","close":1930.0},{"date":"2026-09-10","close":2010.0},{"date":"2026-09-11","close":2360.0},{"date":"2026-09-14","close":2605.0},{"date":"2026-09-15","close":2465.0},{"date":"2026-09-16","close":1919.0},{"date":"2026-09-17","close":1960.0},{"date":"2026-09-18","close":1948.0},{"date":"2026-09-21","close":1802.0},{"date":"2026-09-22","close":1662.0},{"date":"2026-09-23","close":1599.0},{"date":"2026-09-28","close":1580.0},{"date":"2026-09-29","close":1525.0},{"date":"2026-09-30","close":1547.0},{"date":"2026-10-01","close":1559.0},{"date":"2026-10-02","close":1591.0},{"date":"2026-10-06","close":1680.0},{"date":"2026-10-07","close":1722.0},{"date":"2026-10-08","close":1777.0},{"date":"2026-10-12","close":1680.0},{"date":"2026-10-13","close":1639.0},{"date":"2026-10-14","close":1699.0},{"date":"2026-10-15","close":1657.0},{"date":"2026-10-16","close":1644.0},{"date":"2026-10-19","close":1590.0},{"date":"2026-10-20","close":1626.0},{"date":"2026-10-21","close":1729.0},{"date":"2026-10-22","close":1670.0},{"date":"2026-10-23","close":1617.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":7862.0,"foreign_net":-7862.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-10041.0,"foreign_net":10041.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-42770.0,"foreign_net":42801.0,"institution_net":-31.0},{"date":"2026-10-19","retail_net":65320.0,"foreign_net":-65351.0,"institution_net":31.0},{"date":"2026-10-16","retail_net":-7495.0,"foreign_net":7495.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":4373.0,"foreign_net":-4373.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":17866.0,"foreign_net":-17866.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":11226.0,"foreign_net":-11226.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":1886.0,"foreign_net":-1886.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":962.0,"foreign_net":-962.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-11060.0,"foreign_net":11060.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":5059.0,"foreign_net":-5038.0,"institution_net":-21.0},{"date":"2026-10-02","retail_net":-10488.0,"foreign_net":10885.0,"institution_net":-397.0},{"date":"2026-10-01","retail_net":845.0,"foreign_net":-845.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":20249.0,"foreign_net":-15495.0,"institution_net":-4754.0},{"date":"2026-09-29","retail_net":-734.0,"foreign_net":714.0,"institution_net":20.0},{"date":"2026-09-28","retail_net":-26540.0,"foreign_net":21388.0,"institution_net":5152.0},{"date":"2026-09-23","retail_net":-6536.0,"foreign_net":6536.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":8169.0,"foreign_net":-8169.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":25364.0,"foreign_net":-25364.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":26988.0,"foreign_net":-26988.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-55964.0,"foreign_net":55964.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":118965.0,"foreign_net":-118965.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":18894.0,"foreign_net":-18894.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-37059.0,"foreign_net":37059.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-21124.0,"foreign_net":21124.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":1436.0,"foreign_net":-1436.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-2815.0,"foreign_net":2815.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":3145.0,"foreign_net":-2922.0,"institution_net":-223.0},{"date":"2026-09-07","retail_net":-993.0,"foreign_net":993.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":7862.0,"foreign_net":-7862.0,"institution_net":0},"d3":{"retail_net":-44949.0,"foreign_net":44980.0,"institution_net":-31.0},"d7":{"retail_net":35115.0,"foreign_net":-35115.0,"institution_net":0.0},"d14":{"retail_net":33545.0,"foreign_net":-33127.0,"institution_net":-418.0},"d30":{"retail_net":104990.0,"foreign_net":-104767.0,"institution_net":-223.0}},"analysis":"최근 5일 외국인 순매수 -1.29만, 기관 순매수 0.00. 30일 누적: 외국인 -10.48만, 기관 -223.00.","foreign_flow":-12876.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0.0},"insider_trades":[],"price_analysis":{"current":1737.0,"low_30d":1403.0,"support":1528.7,"high_30d":2660.0,"change_1d":4.0,"change_7d":5.5,"change_30d":-11.7,"resistance":2534.3,"position_in_range":27.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.94,"per":null,"quarter":"2024-Q2"},{"pbr":1.82,"per":null,"quarter":"2024-Q3"},{"pbr":1.37,"per":null,"quarter":"2024-Q4"},{"pbr":1.57,"per":null,"quarter":"2025-Q1"},{"pbr":1.98,"per":null,"quarter":"2025-Q2"},{"pbr":1.69,"per":null,"quarter":"2025-Q3"},{"pbr":1.7,"per":null,"quarter":"2025-Q4"},{"pbr":1.37,"per":null,"quarter":"2026-Q1"},{"pbr":0.74,"per":null,"quarter":"2026-Q2"},{"pbr":0.59,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":1.58,"pbr_5y_low":0.74,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.59,"current_per":null,"pbr_5y_high":1.98,"per_5y_high":null,"pbr_5y_median":1.69,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -7.8%"},"momentum":{"grade":"C","reason":"RSI 58"},"valuation":{"grade":"C","reason":"적자 (EPS -100, PBR 0.57x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -3.4%"},"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":-2.27,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-3.41,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.75,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.5,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":49.48,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-9.18,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-121.66,"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":1.94,"per":null,"close":5320.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.82,"per":null,"close":4680.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.37,"per":null,"close":3740.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.57,"per":null,"close":4120.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.98,"per":null,"close":5500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.69,"per":null,"close":4565.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.7,"per":null,"close":3360.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.37,"per":null,"close":2470.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.74,"per":null,"close":1300.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"-3.4%"}],"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":-100.0,"pbr":null,"per":null,"roa":-0.022682210409965382,"roe":-0.03407168544277109,"revenue":2714956563.0,"market_cap":null,"net_income":-1316927257.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.49483135653393506,"total_assets":58059917142.0,"total_equity":38651661633.0,"profit_margin":-0.4850638404117996,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-838612112.0,"operating_margin":-0.3088860143947725},{"eps":-211.51,"pbr":0.83,"per":null,"roa":-0.045883134231036515,"roe":-0.06985633324513667,"revenue":2945067061.0,"market_cap":35600000000.0,"net_income":-2782413124.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.46967575316615173,"total_assets":60641304711.0,"total_equity":39830506337.0,"profit_margin":-0.9447707187541018,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-651412397.0,"operating_margin":-0.2211876278222379},{"eps":-1164.74,"pbr":null,"per":null,"roa":-0.2341548817579234,"roe":-0.3523327266986309,"revenue":6461682823.0,"market_cap":null,"net_income":-15321754686.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.519848860585276,"total_assets":65434273977.0,"total_equity":43486606622.0,"profit_margin":-2.3711709636169496,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":659584863.0,"operating_margin":0.10207632919589374},{"eps":-131.41,"pbr":null,"per":null,"roa":-0.020423385567759758,"roe":-0.029082397352424825,"revenue":5262739925.0,"market_cap":null,"net_income":-1728652651.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3915780377461841,"total_assets":84640846899.0,"total_equity":59439826437.0,"profit_margin":-0.3284700888957571,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-765669945.0,"operating_margin":-0.14548884343738494},{"eps":211.97,"pbr":null,"per":null,"roa":0.031870024922688825,"roe":0.045602968528061304,"revenue":3804155759.0,"market_cap":null,"net_income":2788420531.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.34570472617706505,"total_assets":87493515859.0,"total_equity":61145592513.0,"profit_margin":0.7329932599113642,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1169228561.0,"operating_margin":-0.3073555961092812},{"eps":-316.69,"pbr":null,"per":null,"roa":-0.05020442460537847,"roe":-0.07211278620513507,"revenue":3480681707.0,"market_cap":null,"net_income":-4165951082.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3395362453347131,"total_assets":82979759548.0,"total_equity":57769936529.0,"profit_margin":-1.1968779200987711,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2480007183.0,"operating_margin":-0.7125061674017641},{"eps":182.18,"pbr":null,"per":null,"roa":0.027023949879812898,"roe":0.03996020525474508,"revenue":8855387829.0,"market_cap":null,"net_income":2396514173.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.34572159945090986,"total_assets":88681121141.0,"total_equity":59972519103.0,"profit_margin":0.27062780527260405,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1022877562.0,"operating_margin":0.1155090642840325},{"eps":-279.0,"pbr":null,"per":null,"roa":-0.03435741845869697,"roe":-0.06466565549357733,"revenue":5729595962.0,"market_cap":null,"net_income":-3670119357.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.29493582622711295,"total_assets":106821743939.0,"total_equity":56755310512.0,"profit_margin":-0.6405546536511609,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1943045709.0,"operating_margin":-0.33912438536447015},{"eps":-328.56,"pbr":null,"per":null,"roa":-0.038966226407162685,"roe":-0.07157613880042302,"revenue":6245645894.0,"market_cap":null,"net_income":-4322141408.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.17099951920521098,"total_assets":110920194397.0,"total_equity":60385227262.0,"profit_margin":-0.6920247291240363,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2223226993.0,"operating_margin":-0.35596430388981637},{"eps":-283.86,"pbr":null,"per":null,"roa":-0.03367107462695648,"roe":-0.05780449357726528,"revenue":5510694428.0,"market_cap":null,"net_income":-3734079434.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.26863876056674724,"total_assets":110898730598.0,"total_equity":64598428304.0,"profit_margin":-0.6776059683198968,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2848784754.0,"operating_margin":-0.5169556743203254},{"eps":48.09,"pbr":null,"per":null,"roa":0.005260901037755554,"roe":0.009282273370758985,"revenue":11054337889.0,"market_cap":null,"net_income":632633289.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2525917694065159,"total_assets":120251889260.0,"total_equity":68154994335.0,"profit_margin":0.057229414855278084,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-402390481.0,"operating_margin":-0.036401138181275654},{"eps":-207.13,"pbr":null,"per":null,"roa":-0.022611626898574596,"roe":-0.04857157910775924,"revenue":7404556369.0,"market_cap":null,"net_income":-2724766161.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.23707997285961374,"total_assets":120502879922.0,"total_equity":56097952981.0,"profit_margin":-0.3679850655749664,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2125974455.0,"operating_margin":-0.2871170599633259}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"바이브컴퍼니","phase":"above-fold","symbol_resolved":true}