{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:54:27.395650+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":28.9,"direction":"higher_better","percentile":75},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":27.6,"direction":"higher_better","percentile":74}],"summary":"매출 +28.9%","percentile":74},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":46.1,"direction":null,"percentile":46},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-19.0,"direction":"higher_better","percentile":26}],"summary":"RSI 46","percentile":34},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -240원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -240, PBR 2.39x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-4.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-14.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-22.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-3.0,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -4.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.56,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.22,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-14.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.01,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.6x, 순차입금비율 0.2x","percentile":50}},"signals":[],"summary":"솔트룩스(304100)은 Technology 섹터 KR 시장 종목입니다, 시가총액 1612.97억. 현재가 12,810원, 전일 대비 -7.8%, 30일 -19.0%. ROE -4.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 5.57만, 기관 순매수 699.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 29% 성장"],"portfolio":null,"technical":{"macd":-668.4916386719342,"grade":"D","trend":"하락","atr_14":940.0,"rsi_14":46.12676056338028,"sma_20":13966.5,"sma_60":15007.833333333334,"comment":"하락 추세, RSI 46","analysis":"RSI(14) 46.1로 중립 구간입니다. MACD(-668.49)가 시그널선(-615.12)을 하회합니다(데드크로스). 현재가가 SMA20(13966)과 SMA60(15008) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 11537~16396 (현재 위치 26%).","bb_lower":11536.575927112124,"bb_upper":16396.424072887876,"macd_signal":-615.1185624459505},"change_pct":-8.27,"chart_data":[{"date":"2024-10-23","open":19860,"high":20100,"low":18850,"close":19410,"volume":100578,"rsi_14":67.65,"sma_20":17862.5,"sma_60":15672.5,"sma_120":18653.58},{"date":"2024-10-24","open":19110,"high":19410,"low":18530,"close":18700,"volume":63721,"rsi_14":67.01,"sma_20":18056.5,"sma_60":15697.0,"sma_120":18611.5},{"date":"2024-10-25","open":19270,"high":19270,"low":17680,"close":17790,"volume":101947,"rsi_14":57.65,"sma_20":18172.0,"sma_60":15711.17,"sma_120":18566.0},{"date":"2024-10-28","open":17800,"high":18100,"low":17470,"close":17680,"volume":67263,"rsi_14":50.44,"sma_20":18276.0,"sma_60":15729.17,"sma_120":18522.08},{"date":"2024-10-29","open":17680,"high":17680,"low":17030,"close":17350,"volume":66080,"rsi_14":42.65,"sma_20":18330.0,"sma_60":15743.33,"sma_120":18467.5},{"date":"2024-10-30","open":17350,"high":17670,"low":16570,"close":16720,"volume":84311,"rsi_14":34.57,"sma_20":18342.0,"sma_60":15745.17,"sma_120":18403.08},{"date":"2024-10-31","open":16520,"high":17320,"low":16210,"close":16720,"volume":80211,"rsi_14":31.71,"sma_20":18392.5,"sma_60":15755.33,"sma_120":18339.5},{"date":"2024-11-01","open":16510,"high":16720,"low":16290,"close":16470,"volume":38193,"rsi_14":24.34,"sma_20":18461.0,"sma_60":15762.33,"sma_120":18272.17},{"date":"2024-11-04","open":16470,"high":17070,"low":16420,"close":16670,"volume":64447,"rsi_14":31.68,"sma_20":18484.5,"sma_60":15758.33,"sma_120":18205.25},{"date":"2024-11-05","open":16920,"high":16920,"low":16500,"close":16630,"volume":44877,"rsi_14":18.68,"sma_20":18436.0,"sma_60":15773.83,"sma_120":18137.17},{"date":"2024-11-06","open":16720,"high":21600,"low":16670,"close":20250,"volume":2977833,"rsi_14":56.04,"sma_20":18519.0,"sma_60":15896.0,"sma_120":18101.75},{"date":"2024-11-07","open":20800,"high":22300,"low":20450,"close":21750,"volume":1043285,"rsi_14":64.5,"sma_20":18641.5,"sma_60":16032.5,"sma_120":18083.42},{"date":"2024-11-08","open":21700,"high":22000,"low":21050,"close":21900,"volume":357580,"rsi_14":61.81,"sma_20":18754.0,"sma_60":16177.33,"sma_120":18065.5},{"date":"2024-11-11","open":22200,"high":22400,"low":21000,"close":21000,"volume":298409,"rsi_14":57.58,"sma_20":18786.5,"sma_60":16312.83,"sma_120":18035.5},{"date":"2024-11-12","open":21300,"high":22500,"low":19000,"close":19190,"volume":605243,"rsi_14":49.01,"sma_20":18794.5,"sma_60":16408.17,"sma_120":17989.58},{"date":"2024-11-13","open":19190,"high":20450,"low":17360,"close":17980,"volume":367037,"rsi_14":46.91,"sma_20":18691.0,"sma_60":16473.0,"sma_120":17936.08},{"date":"2024-11-14","open":18050,"high":19230,"low":17510,"close":18650,"volume":189496,"rsi_14":53.77,"sma_20":18661.0,"sma_60":16552.67,"sma_120":17891.5},{"date":"2024-11-15","open":19190,"high":19440,"low":18120,"close":18900,"volume":247037,"rsi_14":55.28,"sma_20":18656.5,"sma_60":16629.0,"sma_120":17851.5},{"date":"2024-11-18","open":19020,"high":22950,"low":19020,"close":21750,"volume":960455,"rsi_14":65.62,"sma_20":18753.5,"sma_60":16754.17,"sma_120":17837.75},{"date":"2024-11-19","open":22000,"high":22150,"low":20750,"close":21100,"volume":256076,"rsi_14":65.53,"sma_20":18830.5,"sma_60":16875.67,"sma_120":17819.42},{"date":"2024-11-20","open":21400,"high":21600,"low":20000,"close":20750,"volume":232859,"rsi_14":63.94,"sma_20":18897.5,"sma_60":16976.5,"sma_120":17801.5},{"date":"2024-11-21","open":21200,"high":21400,"low":19770,"close":19770,"volume":177429,"rsi_14":60.87,"sma_20":18951.0,"sma_60":17067.67,"sma_120":17772.5},{"date":"2024-11-22","open":20300,"high":24000,"low":20250,"close":23000,"volume":1510928,"rsi_14":67.38,"sma_20":19211.5,"sma_60":17212.5,"sma_120":17772.5},{"date":"2024-11-25","open":23550,"high":24700,"low":22750,"close":24600,"volume":913973,"rsi_14":70.16,"sma_20":19557.5,"sma_60":17384.83,"sma_120":17784.17},{"date":"2024-11-26","open":24750,"high":26200,"low":24350,"close":25900,"volume":1041023,"rsi_14":66.19,"sma_20":19985.0,"sma_60":17582.33,"sma_120":17807.92},{"date":"2024-11-27","open":25750,"high":28000,"low":25650,"close":27350,"volume":1046612,"rsi_14":66.09,"sma_20":20516.5,"sma_60":17794.83,"sma_120":17845.0},{"date":"2024-11-28","open":27400,"high":28500,"low":26200,"close":26600,"volume":603039,"rsi_14":63.06,"sma_20":21010.5,"sma_60":17998.83,"sma_120":17875.0},{"date":"2024-11-29","open":27200,"high":27500,"low":25500,"close":26500,"volume":479430,"rsi_14":65.99,"sma_20":21512.0,"sma_60":18208.33,"sma_120":17907.92},{"date":"2024-12-02","open":26400,"high":26750,"low":24600,"close":25300,"volume":589015,"rsi_14":68.41,"sma_20":21943.5,"sma_60":18393.0,"sma_120":17933.33},{"date":"2024-12-03","open":25250,"high":26150,"low":24900,"close":25450,"volume":275988,"rsi_14":74.05,"sma_20":22384.5,"sma_60":18580.33,"sma_120":17961.67},{"date":"2024-12-04","open":24800,"high":25900,"low":23450,"close":23800,"volume":452655,"rsi_14":65.6,"sma_20":22562.0,"sma_60":18744.83,"sma_120":17975.83},{"date":"2024-12-05","open":24300,"high":25650,"low":23700,"close":25150,"volume":394549,"rsi_14":67.75,"sma_20":22732.0,"sma_60":18945.5,"sma_120":18000.83},{"date":"2024-12-06","open":24950,"high":25200,"low":22500,"close":23850,"volume":366861,"rsi_14":56.54,"sma_20":22829.5,"sma_60":19121.5,"sma_120":18011.25},{"date":"2024-12-09","open":22600,"high":23050,"low":22000,"close":22200,"volume":351253,"rsi_14":53.22,"sma_20":22889.5,"sma_60":19273.17,"sma_120":18009.58},{"date":"2024-12-10","open":22000,"high":23050,"low":21650,"close":22950,"volume":461741,"rsi_14":56.3,"sma_20":23077.5,"sma_60":19417.67,"sma_120":18017.5},{"date":"2024-12-11","open":22700,"high":24850,"low":22700,"close":24400,"volume":548249,"rsi_14":62.91,"sma_20":23398.5,"sma_60":19590.33,"sma_120":18042.92},{"date":"2024-12-12","open":24650,"high":25950,"low":23700,"close":24400,"volume":380032,"rsi_14":54.76,"sma_20":23686.0,"sma_60":19757.0,"sma_120":18072.5},{"date":"2024-12-13","open":25000,"high":25400,"low":24150,"close":24650,"volume":372697,"rsi_14":50.19,"sma_20":23973.5,"sma_60":19920.17,"sma_120":18102.08},{"date":"2024-12-16","open":25400,"high":25500,"low":24300,"close":24850,"volume":247679,"rsi_14":45.71,"sma_20":24128.5,"sma_60":20086.17,"sma_120":18135.0},{"date":"2024-12-17","open":25350,"high":27000,"low":24600,"close":26950,"volume":917018,"rsi_14":48.45,"sma_20":24421.0,"sma_60":20292.33,"sma_120":18187.92},{"date":"2024-12-18","open":26700,"high":27400,"low":25850,"close":26650,"volume":426565,"rsi_14":50.2,"sma_20":24716.0,"sma_60":20492.0,"sma_120":18251.08},{"date":"2024-12-19","open":25500,"high":26950,"low":25350,"close":26600,"volume":256161,"rsi_14":50.4,"sma_20":25057.5,"sma_60":20688.33,"sma_120":18309.5},{"date":"2024-12-20","open":27050,"high":27200,"low":24350,"close":24350,"volume":338511,"rsi_14":46.47,"sma_20":25125.0,"sma_60":20836.17,"sma_120":18352.58},{"date":"2024-12-23","open":24900,"high":25400,"low":24050,"close":24800,"volume":200504,"rsi_14":47.64,"sma_20":25135.0,"sma_60":20989.5,"sma_120":18400.33},{"date":"2024-12-24","open":24600,"high":25000,"low":23000,"close":23050,"volume":269328,"rsi_14":47.29,"sma_20":24992.5,"sma_60":21102.5,"sma_120":18432.33},{"date":"2024-12-26","open":23400,"high":24450,"low":23050,"close":24050,"volume":264060,"rsi_14":45.93,"sma_20":24827.5,"sma_60":21228.67,"sma_120":18470.5},{"date":"2024-12-27","open":23800,"high":23950,"low":22000,"close":22350,"volume":295253,"rsi_14":44.6,"sma_20":24615.0,"sma_60":21339.33,"sma_120":18499.25},{"date":"2024-12-30","open":21900,"high":22650,"low":21550,"close":22350,"volume":203397,"rsi_14":50.61,"sma_20":24407.5,"sma_60":21460.17,"sma_120":18527.83},{"date":"2025-01-02","open":22700,"high":24100,"low":22150,"close":24050,"volume":258431,"rsi_14":54.17,"sma_20":24345.0,"sma_60":21591.0,"sma_120":18577.08},{"date":"2025-01-03","open":23800,"high":24150,"low":23250,"close":23950,"volume":193917,"rsi_14":48.1,"sma_20":24270.0,"sma_60":21696.83,"sma_120":18621.83},{"date":"2025-01-06","open":24600,"high":25050,"low":23800,"close":25000,"volume":305823,"rsi_14":52.33,"sma_20":24330.0,"sma_60":21803.67,"sma_120":18666.67},{"date":"2025-01-07","open":24800,"high":25250,"low":24200,"close":24300,"volume":211614,"rsi_14":48.69,"sma_20":24287.5,"sma_60":21887.0,"sma_120":18708.25},{"date":"2025-01-08","open":23800,"high":24050,"low":23050,"close":23300,"volume":237999,"rsi_14":44.52,"sma_20":24260.0,"sma_60":21947.83,"sma_120":18741.25},{"date":"2025-01-09","open":23300,"high":23450,"low":22500,"close":23250,"volume":191961,"rsi_14":34.71,"sma_20":24312.5,"sma_60":21996.17,"sma_120":18773.17},{"date":"2025-01-10","open":23400,"high":23400,"low":22600,"close":22650,"volume":148631,"rsi_14":33.87,"sma_20":24297.5,"sma_60":22056.5,"sma_120":18801.42},{"date":"2025-01-13","open":22350,"high":23000,"low":22000,"close":22200,"volume":129860,"rsi_14":32.81,"sma_20":24187.5,"sma_60":22092.33,"sma_120":18826.5},{"date":"2025-01-14","open":22250,"high":22800,"low":22200,"close":22650,"volume":80768,"rsi_14":42.27,"sma_20":24100.0,"sma_60":22149.0,"sma_120":18858.33},{"date":"2025-01-15","open":22650,"high":22950,"low":22400,"close":22400,"volume":97011,"rsi_14":38.89,"sma_20":23987.5,"sma_60":22205.83,"sma_120":18891.0},{"date":"2025-01-16","open":22800,"high":23150,"low":22500,"close":22600,"volume":124706,"rsi_14":47.57,"sma_20":23875.0,"sma_60":22252.33,"sma_120":18931.08},{"date":"2025-01-17","open":22700,"high":22750,"low":21500,"close":21600,"volume":235737,"rsi_14":36.76,"sma_20":23607.5,"sma_60":22286.33,"sma_120":18960.58},{"date":"2025-01-20","open":21850,"high":22450,"low":21550,"close":22200,"volume":154247,"rsi_14":49.08,"sma_20":23385.0,"sma_60":22332.83,"sma_120":19002.67},{"date":"2025-01-21","open":22350,"high":22750,"low":21950,"close":22450,"volume":125601,"rsi_14":50.6,"sma_20":23177.5,"sma_60":22395.33,"sma_120":19046.17},{"date":"2025-01-22","open":24100,"high":24400,"low":23250,"close":23450,"volume":386915,"rsi_14":46.1,"sma_20":23132.5,"sma_60":22489.67,"sma_120":19100.42},{"date":"2025-01-23","open":23700,"high":24100,"low":23150,"close":23200,"volume":180192,"rsi_14":45.22,"sma_20":23052.5,"sma_60":22581.67,"sma_120":19155.42},{"date":"2025-01-24","open":23200,"high":25500,"low":23100,"close":23400,"volume":662637,"rsi_14":38.57,"sma_20":23070.0,"sma_60":22682.5,"sma_120":19212.92},{"date":"2025-01-31","open":24300,"high":28100,"low":24000,"close":27650,"volume":2932867,"rsi_14":65.88,"sma_20":23250.0,"sma_60":22864.67,"sma_120":19304.92},{"date":"2025-02-03","open":28500,"high":30150,"low":27900,"close":28150,"volume":2396300,"rsi_14":74.13,"sma_20":23540.0,"sma_60":23055.17,"sma_120":19405.25},{"date":"2025-02-04","open":29050,"high":30450,"low":27550,"close":28300,"volume":2358996,"rsi_14":74.88,"sma_20":23837.5,"sma_60":23252.33,"sma_120":19507.33},{"date":"2025-02-05","open":28950,"high":33650,"low":28450,"close":33150,"volume":6316919,"rsi_14":86.46,"sma_20":24292.5,"sma_60":23527.0,"sma_120":19642.67},{"date":"2025-02-06","open":33050,"high":33900,"low":32500,"close":33150,"volume":1633394,"rsi_14":89.25,"sma_20":24752.5,"sma_60":23802.33,"sma_120":19788.08},{"date":"2025-02-07","open":33150,"high":35550,"low":32950,"close":33400,"volume":1810105,"rsi_14":89.09,"sma_20":25172.5,"sma_60":24021.5,"sma_120":19958.75},{"date":"2025-02-10","open":34000,"high":35500,"low":32250,"close":33400,"volume":1320562,"rsi_14":90.74,"sma_20":25627.5,"sma_60":24215.67,"sma_120":20124.08},{"date":"2025-02-11","open":33700,"high":36950,"low":31800,"close":31850,"volume":2621138,"rsi_14":81.14,"sma_20":26055.0,"sma_60":24381.5,"sma_120":20279.42},{"date":"2025-02-12","open":32200,"high":32550,"low":30450,"close":30800,"volume":896452,"rsi_14":80.87,"sma_20":26432.5,"sma_60":24544.83,"sma_120":20428.83},{"date":"2025-02-13","open":31000,"high":31050,"low":28700,"close":29600,"volume":864860,"rsi_14":73.87,"sma_20":26780.0,"sma_60":24718.33,"sma_120":20563.25},{"date":"2025-02-14","open":29950,"high":30550,"low":28850,"close":29000,"volume":800889,"rsi_14":70.66,"sma_20":27120.0,"sma_60":24902.0,"sma_120":20687.5},{"date":"2025-02-17","open":29400,"high":30300,"low":29200,"close":30150,"volume":658388,"rsi_14":70.94,"sma_20":27495.0,"sma_60":25093.67,"sma_120":20823.17},{"date":"2025-02-18","open":30300,"high":31600,"low":29450,"close":30800,"volume":941372,"rsi_14":73.17,"sma_20":27915.0,"sma_60":25292.0,"sma_120":20960.5},{"date":"2025-02-19","open":30800,"high":31000,"low":29100,"close":29300,"volume":505151,"rsi_14":66.67,"sma_20":28250.0,"sma_60":25417.83,"sma_120":21086.0},{"date":"2025-02-20","open":30000,"high":30300,"low":27600,"close":28200,"volume":540631,"rsi_14":51.89,"sma_20":28580.0,"sma_60":25536.17,"sma_120":21205.92},{"date":"2025-02-21","open":28400,"high":28650,"low":27500,"close":27850,"volume":293313,"rsi_14":48.96,"sma_20":28862.5,"sma_60":25654.5,"sma_120":21315.5},{"date":"2025-02-24","open":27150,"high":27450,"low":26350,"close":26750,"volume":383912,"rsi_14":44.95,"sma_20":29077.5,"sma_60":25770.83,"sma_120":21419.25},{"date":"2025-02-25","open":26650,"high":27700,"low":26350,"close":27350,"volume":275544,"rsi_14":23.87,"sma_20":29272.5,"sma_60":25843.33,"sma_120":21527.92},{"date":"2025-02-26","open":26850,"high":27600,"low":26650,"close":27100,"volume":184601,"rsi_14":23.35,"sma_20":29467.5,"sma_60":25885.0,"sma_120":21634.92},{"date":"2025-02-27","open":27750,"high":27850,"low":26400,"close":26500,"volume":193407,"rsi_14":20.51,"sma_20":29622.5,"sma_60":25895.0,"sma_120":21738.67},{"date":"2025-02-28","open":25650,"high":26200,"low":24900,"close":24900,"volume":324949,"rsi_14":18.05,"sma_20":29485.0,"sma_60":25854.17,"sma_120":21824.5},{"date":"2025-03-04","open":24500,"high":24900,"low":23950,"close":24600,"volume":171311,"rsi_14":19.92,"sma_20":29307.5,"sma_60":25820.83,"sma_120":21909.83},{"date":"2025-03-05","open":24600,"high":25400,"low":24500,"close":25300,"volume":186551,"rsi_14":26.5,"sma_20":29157.5,"sma_60":25800.83,"sma_120":22004.58},{"date":"2025-03-06","open":25750,"high":25750,"low":23900,"close":24000,"volume":235984,"rsi_14":26.27,"sma_20":28700.0,"sma_60":25779.17,"sma_120":22086.08},{"date":"2025-03-07","open":23600,"high":24600,"low":23350,"close":24200,"volume":175533,"rsi_14":28.95,"sma_20":28252.5,"sma_60":25758.33,"sma_120":22169.33},{"date":"2025-03-10","open":23500,"high":24500,"low":23500,"close":23750,"volume":125267,"rsi_14":20.09,"sma_20":27770.0,"sma_60":25757.5,"sma_120":22251.17},{"date":"2025-03-11","open":22850,"high":23400,"low":22500,"close":23300,"volume":177669,"rsi_14":14.29,"sma_20":27265.0,"sma_60":25726.67,"sma_120":22336.08},{"date":"2025-03-12","open":23250,"high":24700,"low":22950,"close":24000,"volume":256615,"rsi_14":22.68,"sma_20":26872.5,"sma_60":25729.17,"sma_120":22425.33},{"date":"2025-03-13","open":24850,"high":24900,"low":23600,"close":23750,"volume":196569,"rsi_14":24.86,"sma_20":26520.0,"sma_60":25755.0,"sma_120":22514.08},{"date":"2025-03-14","open":23600,"high":25150,"low":23550,"close":24800,"volume":182889,"rsi_14":34.03,"sma_20":26280.0,"sma_60":25785.83,"sma_120":22601.75},{"date":"2025-03-17","open":25050,"high":25100,"low":24600,"close":25000,"volume":132838,"rsi_14":39.88,"sma_20":26080.0,"sma_60":25795.83,"sma_120":22693.08},{"date":"2025-03-18","open":25000,"high":25150,"low":24550,"close":24850,"volume":117750,"rsi_14":34.76,"sma_20":25815.0,"sma_60":25803.33,"sma_120":22780.17},{"date":"2025-03-19","open":24650,"high":25550,"low":24250,"close":25350,"volume":207235,"rsi_14":39.64,"sma_20":25542.5,"sma_60":25815.0,"sma_120":22867.58},{"date":"2025-03-20","open":25350,"high":25600,"low":23200,"close":23450,"volume":251959,"rsi_14":34.36,"sma_20":25250.0,"sma_60":25791.67,"sma_120":22938.92},{"date":"2025-03-21","open":23450,"high":23500,"low":21800,"close":22000,"volume":348477,"rsi_14":34.9,"sma_20":24940.0,"sma_60":25709.17,"sma_120":23000.75},{"date":"2025-03-24","open":22050,"high":22500,"low":21600,"close":22300,"volume":112594,"rsi_14":38.02,"sma_20":24662.5,"sma_60":25636.67,"sma_120":23064.33},{"date":"2025-03-25","open":22350,"high":22600,"low":21350,"close":21400,"volume":136095,"rsi_14":30.1,"sma_20":24395.0,"sma_60":25550.0,"sma_120":23119.17},{"date":"2025-03-26","open":21500,"high":23550,"low":21300,"close":22800,"volume":401346,"rsi_14":43.94,"sma_20":24167.5,"sma_60":25524.17,"sma_120":23180.17},{"date":"2025-03-27","open":22800,"high":23950,"low":22200,"close":23400,"volume":284411,"rsi_14":46.12,"sma_20":23982.5,"sma_60":25500.83,"sma_120":23245.17},{"date":"2025-03-28","open":23050,"high":23100,"low":21750,"close":22100,"volume":148140,"rsi_14":42.6,"sma_20":23762.5,"sma_60":25485.0,"sma_120":23293.75},{"date":"2025-03-31","open":21950,"high":21950,"low":20300,"close":20400,"volume":108866,"rsi_14":38.31,"sma_20":23537.5,"sma_60":25424.17,"sma_120":23326.42},{"date":"2025-04-01","open":20450,"high":22850,"low":20350,"close":22550,"volume":167900,"rsi_14":44.77,"sma_20":23435.0,"sma_60":25427.5,"sma_120":23383.42},{"date":"2025-04-02","open":22900,"high":23150,"low":21450,"close":22100,"volume":168784,"rsi_14":44.13,"sma_20":23275.0,"sma_60":25423.33,"sma_120":23441.75},{"date":"2025-04-03","open":21300,"high":23300,"low":21300,"close":22700,"volume":135808,"rsi_14":42.28,"sma_20":23210.0,"sma_60":25400.83,"sma_120":23495.92},{"date":"2025-04-04","open":23200,"high":24550,"low":22650,"close":24250,"volume":365029,"rsi_14":47.49,"sma_20":23212.5,"sma_60":25405.83,"sma_120":23551.33},{"date":"2025-04-07","open":24050,"high":30150,"low":23800,"close":28450,"volume":2901174,"rsi_14":59.47,"sma_20":23447.5,"sma_60":25463.33,"sma_120":23633.5},{"date":"2025-04-08","open":29600,"high":33300,"low":29100,"close":30700,"volume":4106137,"rsi_14":62.89,"sma_20":23817.5,"sma_60":25570.0,"sma_120":23728.5},{"date":"2025-04-09","open":31900,"high":32350,"low":28100,"close":29700,"volume":1539037,"rsi_14":65.74,"sma_20":24102.5,"sma_60":25676.67,"sma_120":23812.25},{"date":"2025-04-10","open":30550,"high":31650,"low":29100,"close":31200,"volume":983903,"rsi_14":73.12,"sma_20":24475.0,"sma_60":25809.17,"sma_120":23902.67},{"date":"2025-04-11","open":32650,"high":34750,"low":31450,"close":31750,"volume":2354521,"rsi_14":73.45,"sma_20":24822.5,"sma_60":25960.83,"sma_120":24008.67},{"date":"2025-04-14","open":34200,"high":40750,"low":33900,"close":39300,"volume":6507642,"rsi_14":83.4,"sma_20":25537.5,"sma_60":26245.83,"sma_120":24169.08},{"date":"2025-04-15","open":39500,"high":39600,"low":37800,"close":38200,"volume":1201130,"rsi_14":79.06,"sma_20":26205.0,"sma_60":26505.0,"sma_120":24327.0},{"date":"2025-04-16","open":39300,"high":39800,"low":36100,"close":36200,"volume":1266417,"rsi_14":72.94,"sma_20":26747.5,"sma_60":26735.0,"sma_120":24470.42},{"date":"2025-04-17","open":35850,"high":37250,"low":35650,"close":36900,"volume":831817,"rsi_14":77.11,"sma_20":27420.0,"sma_60":26973.33,"sma_120":24612.83},{"date":"2025-04-18","open":36500,"high":36700,"low":34850,"close":35700,"volume":521926,"rsi_14":78.54,"sma_20":28105.0,"sma_60":27208.33,"sma_120":24747.33},{"date":"2025-04-21","open":36400,"high":36500,"low":34600,"close":35000,"volume":428160,"rsi_14":74.56,"sma_20":28740.0,"sma_60":27421.67,"sma_120":24877.25},{"date":"2025-04-22","open":34000,"high":35250,"low":33850,"close":34050,"volume":422784,"rsi_14":73.11,"sma_20":29372.5,"sma_60":27615.0,"sma_120":25005.17},{"date":"2025-04-23","open":34800,"high":34850,"low":32150,"close":32750,"volume":594705,"rsi_14":68.93,"sma_20":29870.0,"sma_60":27770.0,"sma_120":25129.83},{"date":"2025-04-24","open":32950,"high":33750,"low":32200,"close":32700,"volume":389237,"rsi_14":66.87,"sma_20":30335.0,"sma_60":27928.33,"sma_120":25255.0},{"date":"2025-04-25","open":33150,"high":33550,"low":32250,"close":32500,"volume":320464,"rsi_14":59.62,"sma_20":30855.0,"sma_60":28080.0,"sma_120":25381.25},{"date":"2025-04-28","open":32600,"high":32850,"low":30200,"close":30400,"volume":472581,"rsi_14":49.28,"sma_20":31355.0,"sma_60":28125.83,"sma_120":25495.25},{"date":"2025-04-29","open":30750,"high":31500,"low":30000,"close":31200,"volume":285228,"rsi_14":53.62,"sma_20":31787.5,"sma_60":28176.67,"sma_120":25615.92},{"date":"2025-04-30","open":32350,"high":32400,"low":30500,"close":31100,"volume":360806,"rsi_14":49.74,"sma_20":32237.5,"sma_60":28223.33,"sma_120":25737.83},{"date":"2025-05-02","open":29300,"high":30250,"low":28900,"close":30100,"volume":254569,"rsi_14":45.82,"sma_20":32607.5,"sma_60":28172.5,"sma_120":25849.75},{"date":"2025-05-07","open":30500,"high":32200,"low":29750,"close":31900,"volume":490441,"rsi_14":23.57,"sma_20":32990.0,"sma_60":28151.67,"sma_120":25977.0},{"date":"2025-05-08","open":32500,"high":32550,"low":31250,"close":31900,"volume":227053,"rsi_14":25.58,"sma_20":33162.5,"sma_60":28126.67,"sma_120":26074.08},{"date":"2025-05-09","open":32000,"high":34400,"low":31400,"close":33300,"volume":1279897,"rsi_14":38.21,"sma_20":33292.5,"sma_60":28125.0,"sma_120":26170.33},{"date":"2025-05-12","open":34500,"high":34950,"low":33750,"close":33900,"volume":508885,"rsi_14":37.7,"sma_20":33502.5,"sma_60":28159.17,"sma_120":26270.33},{"date":"2025-05-13","open":34450,"high":34950,"low":33000,"close":33100,"volume":297249,"rsi_14":38.98,"sma_20":33597.5,"sma_60":28197.5,"sma_120":26371.17},{"date":"2025-05-14","open":34000,"high":35100,"low":33600,"close":34400,"volume":394696,"rsi_14":47.58,"sma_20":33730.0,"sma_60":28277.5,"sma_120":26497.92},{"date":"2025-05-15","open":34650,"high":35650,"low":33600,"close":33600,"volume":402648,"rsi_14":48.16,"sma_20":33445.0,"sma_60":28354.17,"sma_120":26628.08},{"date":"2025-05-16","open":33150,"high":33450,"low":31500,"close":32000,"volume":310299,"rsi_14":47.01,"sma_20":33135.0,"sma_60":28385.0,"sma_120":26739.33},{"date":"2025-05-19","open":31250,"high":31700,"low":30450,"close":31100,"volume":209318,"rsi_14":44.03,"sma_20":32880.0,"sma_60":28390.0,"sma_120":26841.0},{"date":"2025-05-20","open":31650,"high":32000,"low":31050,"close":31200,"volume":121540,"rsi_14":45.11,"sma_20":32595.0,"sma_60":28421.67,"sma_120":26919.75},{"date":"2025-05-21","open":31450,"high":32000,"low":30900,"close":31300,"volume":119320,"rsi_14":53.98,"sma_20":32375.0,"sma_60":28473.33,"sma_120":27004.75},{"date":"2025-05-22","open":30550,"high":30600,"low":30100,"close":30250,"volume":109811,"rsi_14":45.89,"sma_20":32137.5,"sma_60":28513.33,"sma_120":27083.92},{"date":"2025-05-23","open":30250,"high":30850,"low":30100,"close":30550,"volume":94862,"rsi_14":47.66,"sma_20":31962.5,"sma_60":28576.67,"sma_120":27173.75},{"date":"2025-05-26","open":30950,"high":31750,"low":30700,"close":31600,"volume":139023,"rsi_14":56.36,"sma_20":31905.0,"sma_60":28647.5,"sma_120":27245.42},{"date":"2025-05-27","open":33300,"high":33350,"low":31450,"close":32500,"volume":284433,"rsi_14":52.75,"sma_20":31895.0,"sma_60":28737.5,"sma_120":27311.25},{"date":"2025-05-28","open":32400,"high":32700,"low":31950,"close":32200,"volume":163388,"rsi_14":51.34,"sma_20":31880.0,"sma_60":28832.5,"sma_120":27363.75},{"date":"2025-05-29","open":32450,"high":33400,"low":32250,"close":32800,"volume":237958,"rsi_14":47.6,"sma_20":32000.0,"sma_60":28964.17,"sma_120":27409.17},{"date":"2025-05-30","open":33000,"high":33100,"low":31100,"close":31150,"volume":196257,"rsi_14":37.99,"sma_20":31997.5,"sma_60":29073.33,"sma_120":27447.08},{"date":"2025-06-02","open":31700,"high":35400,"low":31300,"close":34850,"volume":1028340,"rsi_14":56.1,"sma_20":32185.0,"sma_60":29232.5,"sma_120":27516.67},{"date":"2025-06-04","open":39950,"high":43150,"low":36300,"close":42500,"volume":4273367,"rsi_14":69.57,"sma_20":32805.0,"sma_60":29540.83,"sma_120":27660.0},{"date":"2025-06-05","open":42550,"high":50200,"low":41400,"close":47850,"volume":6098888,"rsi_14":78.22,"sma_20":33602.5,"sma_60":29935.0,"sma_120":27846.67},{"date":"2025-06-09","open":50900,"high":58900,"low":50800,"close":53700,"volume":3391507,"rsi_14":86.78,"sma_20":34692.5,"sma_60":30434.17,"sma_120":28095.83},{"date":"2025-06-10","open":52800,"high":54700,"low":52100,"close":53200,"volume":885670,"rsi_14":87.97,"sma_20":35687.5,"sma_60":30932.5,"sma_120":28329.58},{"date":"2025-06-11","open":52500,"high":57000,"low":51500,"close":56000,"volume":1540160,"rsi_14":88.99,"sma_20":36792.5,"sma_60":31465.83,"sma_120":28597.5},{"date":"2025-06-12","open":54200,"high":54200,"low":50000,"close":50300,"volume":1782756,"rsi_14":75.4,"sma_20":37652.5,"sma_60":31908.33,"sma_120":28831.67},{"date":"2025-06-13","open":50500,"high":50700,"low":45850,"close":47250,"volume":1671366,"rsi_14":71.57,"sma_20":38295.0,"sma_60":32282.5,"sma_120":29034.17},{"date":"2025-06-16","open":46800,"high":48850,"low":45650,"close":48350,"volume":1125509,"rsi_14":72.14,"sma_20":39032.5,"sma_60":32671.67,"sma_120":29233.75},{"date":"2025-06-17","open":48350,"high":49100,"low":45300,"close":46550,"volume":924422,"rsi_14":68.25,"sma_20":39760.0,"sma_60":33033.33,"sma_120":29418.33},{"date":"2025-06-18","open":46300,"high":51400,"low":45000,"close":50200,"volume":1922547,"rsi_14":70.25,"sma_20":40715.0,"sma_60":33447.5,"sma_120":29631.25},{"date":"2025-06-19","open":50400,"high":50500,"low":48000,"close":49150,"volume":672211,"rsi_14":69.07,"sma_20":41612.5,"sma_60":33875.83,"sma_120":29833.75},{"date":"2025-06-20","open":49150,"high":51600,"low":48050,"close":51400,"volume":913836,"rsi_14":70.17,"sma_20":42617.5,"sma_60":34365.83,"sma_120":30037.5},{"date":"2025-06-23","open":50300,"high":53950,"low":48700,"close":52300,"volume":1244857,"rsi_14":73.32,"sma_20":43720.0,"sma_60":34865.83,"sma_120":30251.25},{"date":"2025-06-24","open":53200,"high":54600,"low":50500,"close":54500,"volume":898968,"rsi_14":72.41,"sma_20":44917.5,"sma_60":35417.5,"sma_120":30483.75},{"date":"2025-06-25","open":54500,"high":54500,"low":52400,"close":53700,"volume":614509,"rsi_14":65.14,"sma_20":46022.5,"sma_60":35932.5,"sma_120":30728.33},{"date":"2025-06-26","open":52000,"high":52000,"low":47250,"close":47950,"volume":667204,"rsi_14":50.13,"sma_20":46795.0,"sma_60":36341.67,"sma_120":30921.25},{"date":"2025-06-27","open":49000,"high":49050,"low":46350,"close":46600,"volume":299361,"rsi_14":39.21,"sma_20":47515.0,"sma_60":36750.0,"sma_120":31117.5},{"date":"2025-06-30","open":45900,"high":47300,"low":45550,"close":46700,"volume":221278,"rsi_14":40.0,"sma_20":48210.0,"sma_60":37188.33,"sma_120":31306.25},{"date":"2025-07-01","open":47000,"high":48150,"low":45900,"close":46050,"volume":246326,"rsi_14":33.61,"sma_20":48955.0,"sma_60":37580.0,"sma_120":31503.75},{"date":"2025-07-02","open":46100,"high":46650,"low":45050,"close":45300,"volume":180546,"rsi_14":40.16,"sma_20":49477.5,"sma_60":37966.67,"sma_120":31695.0},{"date":"2025-07-03","open":44700,"high":45000,"low":43400,"close":43950,"volume":253657,"rsi_14":43.04,"sma_20":49550.0,"sma_60":38320.83,"sma_120":31860.83},{"date":"2025-07-04","open":44600,"high":44650,"low":42000,"close":42450,"volume":237652,"rsi_14":37.76,"sma_20":49280.0,"sma_60":38624.17,"sma_120":32015.0},{"date":"2025-07-07","open":43350,"high":43950,"low":42350,"close":42700,"volume":177693,"rsi_14":41.46,"sma_20":48730.0,"sma_60":38861.67,"sma_120":32162.5},{"date":"2025-07-08","open":42400,"high":47000,"low":42200,"close":44850,"volume":525202,"rsi_14":37.29,"sma_20":48312.5,"sma_60":39097.5,"sma_120":32333.75},{"date":"2025-07-09","open":44800,"high":46050,"low":44150,"close":45450,"volume":153574,"rsi_14":41.02,"sma_20":47785.0,"sma_60":39360.0,"sma_120":32518.33},{"date":"2025-07-10","open":46400,"high":46600,"low":44300,"close":44850,"volume":141483,"rsi_14":32.72,"sma_20":47512.5,"sma_60":39587.5,"sma_120":32698.33},{"date":"2025-07-11","open":45050,"high":45400,"low":43700,"close":43800,"volume":119055,"rsi_14":27.75,"sma_20":47340.0,"sma_60":39788.33,"sma_120":32874.58},{"date":"2025-07-14","open":43000,"high":44450,"low":42500,"close":42750,"volume":148351,"rsi_14":17.27,"sma_20":47060.0,"sma_60":39845.83,"sma_120":33045.83},{"date":"2025-07-15","open":42800,"high":44000,"low":42050,"close":43850,"volume":159386,"rsi_14":23.01,"sma_20":46925.0,"sma_60":39940.0,"sma_120":33222.5},{"date":"2025-07-16","open":46050,"high":46300,"low":43750,"close":43900,"volume":316672,"rsi_14":33.86,"sma_20":46610.0,"sma_60":40068.33,"sma_120":33401.67},{"date":"2025-07-17","open":43250,"high":45000,"low":42550,"close":43650,"volume":201056,"rsi_14":37.12,"sma_20":46335.0,"sma_60":40180.83,"sma_120":33577.08},{"date":"2025-07-18","open":43650,"high":44650,"low":43350,"close":43700,"volume":135430,"rsi_14":36.84,"sma_20":45950.0,"sma_60":40314.17,"sma_120":33761.25},{"date":"2025-07-21","open":44250,"high":44250,"low":43100,"close":43500,"volume":100115,"rsi_14":38.36,"sma_20":45510.0,"sma_60":40455.83,"sma_120":33938.75},{"date":"2025-07-22","open":43500,"high":43550,"low":39200,"close":40150,"volume":624676,"rsi_14":31.0,"sma_20":44792.5,"sma_60":40557.5,"sma_120":34086.25},{"date":"2025-07-23","open":39950,"high":40250,"low":38950,"close":39800,"volume":136638,"rsi_14":33.47,"sma_20":44097.5,"sma_60":40675.0,"sma_120":34222.5},{"date":"2025-07-24","open":40050,"high":40050,"low":38200,"close":39000,"volume":208588,"rsi_14":35.44,"sma_20":43650.0,"sma_60":40780.0,"sma_120":34354.17},{"date":"2025-07-25","open":39400,"high":39650,"low":38700,"close":39100,"volume":84055,"rsi_14":34.62,"sma_20":43275.0,"sma_60":40890.0,"sma_120":34485.0},{"date":"2025-07-28","open":40400,"high":40500,"low":39150,"close":39850,"volume":135996,"rsi_14":25.73,"sma_20":42932.5,"sma_60":41047.5,"sma_120":34586.67},{"date":"2025-07-29","open":39550,"high":39600,"low":38650,"close":39200,"volume":84492,"rsi_14":19.81,"sma_20":42590.0,"sma_60":41180.83,"sma_120":34678.75},{"date":"2025-07-30","open":39900,"high":40350,"low":39050,"close":39100,"volume":127197,"rsi_14":20.81,"sma_20":42280.0,"sma_60":41314.17,"sma_120":34768.75},{"date":"2025-07-31","open":39250,"high":41000,"low":38800,"close":40000,"volume":196958,"rsi_14":30.41,"sma_20":42082.5,"sma_60":41479.17,"sma_120":34825.83},{"date":"2025-08-01","open":40050,"high":40050,"low":37400,"close":37900,"volume":220563,"rsi_14":27.44,"sma_20":41855.0,"sma_60":41579.17,"sma_120":34865.42},{"date":"2025-08-04","open":38400,"high":38700,"low":32200,"close":33300,"volume":790953,"rsi_14":12.98,"sma_20":41385.0,"sma_60":41602.5,"sma_120":34864.58},{"date":"2025-08-05","open":33950,"high":34200,"low":32100,"close":32650,"volume":415401,"rsi_14":12.12,"sma_20":40775.0,"sma_60":41591.67,"sma_120":34858.33},{"date":"2025-08-06","open":32450,"high":32800,"low":32050,"close":32700,"volume":162178,"rsi_14":12.63,"sma_20":40137.5,"sma_60":41571.67,"sma_120":34865.42},{"date":"2025-08-07","open":32800,"high":32850,"low":32100,"close":32300,"volume":144731,"rsi_14":12.0,"sma_20":39510.0,"sma_60":41558.33,"sma_120":34877.92},{"date":"2025-08-08","open":32600,"high":32650,"low":31700,"close":31750,"volume":111577,"rsi_14":11.73,"sma_20":38907.5,"sma_60":41514.17,"sma_120":34895.83},{"date":"2025-08-11","open":31950,"high":32350,"low":31300,"close":32000,"volume":106585,"rsi_14":16.73,"sma_20":38370.0,"sma_60":41487.5,"sma_120":34920.83},{"date":"2025-08-12","open":32000,"high":33050,"low":32000,"close":32100,"volume":148729,"rsi_14":17.92,"sma_20":37782.5,"sma_60":41489.17,"sma_120":34937.08},{"date":"2025-08-13","open":32700,"high":32850,"low":31500,"close":32200,"volume":80303,"rsi_14":19.91,"sma_20":37197.5,"sma_60":41507.5,"sma_120":34948.75},{"date":"2025-08-14","open":32350,"high":33000,"low":32250,"close":32400,"volume":82933,"rsi_14":20.61,"sma_20":36635.0,"sma_60":41527.5,"sma_120":34974.58},{"date":"2025-08-18","open":32000,"high":32100,"low":31300,"close":31800,"volume":72002,"rsi_14":14.22,"sma_20":36040.0,"sma_60":41535.83,"sma_120":35004.58},{"date":"2025-08-19","open":31550,"high":31800,"low":31050,"close":31350,"volume":93350,"rsi_14":14.48,"sma_20":35432.5,"sma_60":41554.17,"sma_120":35033.75},{"date":"2025-08-20","open":30250,"high":30700,"low":30000,"close":30650,"volume":95794,"rsi_14":13.73,"sma_20":34957.5,"sma_60":41555.83,"sma_120":35066.25},{"date":"2025-08-21","open":30500,"high":31200,"low":30300,"close":30600,"volume":61471,"rsi_14":6.48,"sma_20":34497.5,"sma_60":41539.17,"sma_120":35093.33},{"date":"2025-08-22","open":30300,"high":31000,"low":30000,"close":30450,"volume":82755,"rsi_14":7.91,"sma_20":34070.0,"sma_60":41505.0,"sma_120":35121.25},{"date":"2025-08-25","open":31250,"high":31950,"low":30950,"close":31850,"volume":129203,"rsi_14":37.17,"sma_20":33707.5,"sma_60":41499.17,"sma_120":35165.83},{"date":"2025-08-26","open":31550,"high":31950,"low":31100,"close":31650,"volume":73632,"rsi_14":40.38,"sma_20":33297.5,"sma_60":41480.0,"sma_120":35222.08},{"date":"2025-08-27","open":32400,"high":32400,"low":31350,"close":31750,"volume":94320,"rsi_14":40.95,"sma_20":32925.0,"sma_60":41490.0,"sma_120":35281.67},{"date":"2025-08-28","open":31650,"high":31650,"low":31000,"close":31200,"volume":79357,"rsi_14":39.81,"sma_20":32530.0,"sma_60":41429.17,"sma_120":35330.83},{"date":"2025-08-29","open":31750,"high":31950,"low":31200,"close":31400,"volume":94479,"rsi_14":46.53,"sma_20":32100.0,"sma_60":41244.17,"sma_120":35392.5},{"date":"2025-09-01","open":31150,"high":31250,"low":30200,"close":30200,"volume":172282,"rsi_14":35.0,"sma_20":31715.0,"sma_60":40950.0,"sma_120":35442.5},{"date":"2025-09-02","open":30300,"high":32200,"low":30300,"close":31350,"volume":281206,"rsi_14":44.68,"sma_20":31617.5,"sma_60":40577.5,"sma_120":35505.83},{"date":"2025-09-03","open":31400,"high":31400,"low":29900,"close":30200,"volume":303041,"rsi_14":37.65,"sma_20":31495.0,"sma_60":40194.17,"sma_120":35563.33},{"date":"2025-09-04","open":30300,"high":31800,"low":30200,"close":31450,"volume":226588,"rsi_14":44.81,"sma_20":31432.5,"sma_60":39785.0,"sma_120":35625.42},{"date":"2025-09-05","open":31700,"high":32950,"low":31650,"close":32600,"volume":551795,"rsi_14":54.12,"sma_20":31447.5,"sma_60":39490.0,"sma_120":35699.17},{"date":"2025-09-08","open":32600,"high":32600,"low":31900,"close":32300,"volume":207312,"rsi_14":54.97,"sma_20":31475.0,"sma_60":39240.83,"sma_120":35761.67},{"date":"2025-09-09","open":32300,"high":33700,"low":31850,"close":33550,"volume":469176,"rsi_14":64.36,"sma_20":31552.5,"sma_60":38994.17,"sma_120":35832.92},{"date":"2025-09-10","open":34100,"high":34500,"low":33200,"close":33600,"volume":429505,"rsi_14":64.85,"sma_20":31627.5,"sma_60":38778.33,"sma_120":35905.83},{"date":"2025-09-11","open":33900,"high":34800,"low":33100,"close":33800,"volume":532860,"rsi_14":66.5,"sma_20":31707.5,"sma_60":38505.0,"sma_120":35976.25},{"date":"2025-09-12","open":34000,"high":38350,"low":33850,"close":36250,"volume":1740716,"rsi_14":69.64,"sma_20":31900.0,"sma_60":38290.0,"sma_120":36082.92},{"date":"2025-09-15","open":36350,"high":36700,"low":34600,"close":35350,"volume":523507,"rsi_14":65.55,"sma_20":32077.5,"sma_60":38022.5,"sma_120":36194.17},{"date":"2025-09-16","open":35450,"high":36850,"low":35150,"close":35650,"volume":451586,"rsi_14":66.12,"sma_20":32292.5,"sma_60":37745.0,"sma_120":36305.42},{"date":"2025-09-17","open":35650,"high":35650,"low":34350,"close":34550,"volume":253891,"rsi_14":63.24,"sma_20":32487.5,"sma_60":37412.5,"sma_120":36415.0},{"date":"2025-09-18","open":35099,"high":35652,"low":34899,"close":35250,"volume":184317,"rsi_14":64.23,"sma_20":32712.5,"sma_60":37102.5,"sma_120":36517.5},{"date":"2025-09-19","open":35250,"high":35650,"low":34500,"close":34650,"volume":190746,"rsi_14":68.16,"sma_20":32922.5,"sma_60":36880.83,"sma_120":36611.25},{"date":"2025-09-22","open":34850,"high":34950,"low":33750,"close":33800,"volume":262356,"rsi_14":60.25,"sma_20":33020.0,"sma_60":36667.5,"sma_120":36708.75},{"date":"2025-09-23","open":35200,"high":36000,"low":34250,"close":34250,"volume":417569,"rsi_14":68.0,"sma_20":33150.0,"sma_60":36460.0,"sma_120":36824.17},{"date":"2025-09-24","open":34700,"high":35850,"low":33450,"close":33600,"volume":429297,"rsi_14":60.09,"sma_20":33242.5,"sma_60":36252.5,"sma_120":36916.25},{"date":"2025-09-25","open":33600,"high":34100,"low":32400,"close":33150,"volume":241813,"rsi_14":52.76,"sma_20":33340.0,"sma_60":36050.0,"sma_120":37008.33},{"date":"2025-09-26","open":32600,"high":33000,"low":31350,"close":31400,"volume":289488,"rsi_14":46.05,"sma_20":33340.0,"sma_60":35840.83,"sma_120":37080.83},{"date":"2025-09-29","open":31400,"high":32300,"low":31400,"close":31550,"volume":149823,"rsi_14":40.29,"sma_20":33407.5,"sma_60":35659.17,"sma_120":37141.67},{"date":"2025-09-30","open":32250,"high":32250,"low":30800,"close":30950,"volume":169199,"rsi_14":37.79,"sma_20":33387.5,"sma_60":35463.33,"sma_120":37162.5},{"date":"2025-10-01","open":31200,"high":31550,"low":30750,"close":31050,"volume":141181,"rsi_14":37.21,"sma_20":33430.0,"sma_60":35233.33,"sma_120":37165.42},{"date":"2025-10-02","open":31400,"high":32400,"low":31250,"close":31700,"volume":205017,"rsi_14":24.58,"sma_20":33442.5,"sma_60":35004.17,"sma_120":37182.08},{"date":"2025-10-10","open":31800,"high":33500,"low":31750,"close":32750,"volume":319547,"rsi_14":35.71,"sma_20":33450.0,"sma_60":34802.5,"sma_120":37195.0},{"date":"2025-10-13","open":31800,"high":33050,"low":31150,"close":32800,"volume":195075,"rsi_14":33.9,"sma_20":33475.0,"sma_60":34619.17,"sma_120":37203.75},{"date":"2025-10-14","open":32850,"high":32950,"low":31300,"close":31600,"volume":236574,"rsi_14":33.52,"sma_20":33377.5,"sma_60":34433.33,"sma_120":37139.58},{"date":"2025-10-15","open":31800,"high":32550,"low":31350,"close":32200,"volume":129069,"rsi_14":33.89,"sma_20":33307.5,"sma_60":34239.17,"sma_120":37089.58},{"date":"2025-10-16","open":32200,"high":32300,"low":31400,"close":31400,"volume":203708,"rsi_14":32.62,"sma_20":33187.5,"sma_60":34030.83,"sma_120":37049.58},{"date":"2025-10-17","open":31400,"high":31400,"low":30400,"close":30600,"volume":211726,"rsi_14":32.8,"sma_20":32905.0,"sma_60":33813.33,"sma_120":36997.08},{"date":"2025-10-20","open":30600,"high":31650,"low":30500,"close":31600,"volume":165051,"rsi_14":36.55,"sma_20":32717.5,"sma_60":33611.67,"sma_120":36962.92},{"date":"2025-10-21","open":31750,"high":33000,"low":31250,"close":31400,"volume":292173,"rsi_14":38.3,"sma_20":32505.0,"sma_60":33410.0,"sma_120":36932.92},{"date":"2025-10-22","open":31700,"high":31800,"low":30600,"close":30950,"volume":159999,"rsi_14":38.3,"sma_20":32325.0,"sma_60":33256.67,"sma_120":36907.08},{"date":"2025-10-23","open":30700,"high":30700,"low":29200,"close":29250,"volume":482412,"rsi_14":38.5,"sma_20":32032.5,"sma_60":33080.83,"sma_120":36877.92},{"date":"2025-10-24","open":29500,"high":29550,"low":28200,"close":28400,"volume":430188,"rsi_14":34.33,"sma_20":31720.0,"sma_60":32904.17,"sma_120":36842.08},{"date":"2025-10-27","open":28450,"high":30600,"low":28450,"close":30500,"volume":657529,"rsi_14":48.05,"sma_20":31555.0,"sma_60":32760.83,"sma_120":36825.42},{"date":"2025-10-28","open":30600,"high":30650,"low":29750,"close":30000,"volume":209254,"rsi_14":45.61,"sma_20":31342.5,"sma_60":32596.67,"sma_120":36822.08},{"date":"2025-10-29","open":30700,"high":32400,"low":30250,"close":31600,"volume":641824,"rsi_14":49.61,"sma_20":31242.5,"sma_60":32470.0,"sma_120":36825.42},{"date":"2025-10-30","open":31600,"high":31700,"low":29600,"close":30000,"volume":346129,"rsi_14":39.78,"sma_20":31085.0,"sma_60":32318.33,"sma_120":36816.25},{"date":"2025-10-31","open":30350,"high":33600,"low":30350,"close":31850,"volume":857712,"rsi_14":46.89,"sma_20":31107.5,"sma_60":32182.5,"sma_120":36830.83},{"date":"2025-11-03","open":33000,"high":34950,"low":32700,"close":33950,"volume":1255760,"rsi_14":57.28,"sma_20":31227.5,"sma_60":32116.67,"sma_120":36847.92},{"date":"2025-11-04","open":34150,"high":34350,"low":32850,"close":33500,"volume":514155,"rsi_14":54.06,"sma_20":31355.0,"sma_60":32120.0,"sma_120":36861.25},{"date":"2025-11-05","open":32850,"high":33450,"low":30500,"close":31900,"volume":466256,"rsi_14":51.49,"sma_20":31397.5,"sma_60":32107.5,"sma_120":36849.58},{"date":"2025-11-06","open":32200,"high":32550,"low":30100,"close":30400,"volume":349309,"rsi_14":49.43,"sma_20":31332.5,"sma_60":32069.17,"sma_120":36820.42},{"date":"2025-11-07","open":29500,"high":30700,"low":29200,"close":30400,"volume":226897,"rsi_14":46.36,"sma_20":31215.0,"sma_60":32037.5,"sma_120":36797.92},{"date":"2025-11-10","open":30300,"high":30600,"low":29850,"close":30550,"volume":140082,"rsi_14":47.42,"sma_20":31102.5,"sma_60":32017.5,"sma_120":36765.83},{"date":"2025-11-11","open":30900,"high":31200,"low":29550,"close":30000,"volume":240363,"rsi_14":47.13,"sma_20":31022.5,"sma_60":31984.17,"sma_120":36735.83},{"date":"2025-11-12","open":30050,"high":31600,"low":29850,"close":31450,"volume":313452,"rsi_14":56.75,"sma_20":30985.0,"sma_60":31973.33,"sma_120":36731.25},{"date":"2025-11-13","open":31400,"high":31400,"low":30300,"close":30800,"volume":158575,"rsi_14":57.45,"sma_20":30955.0,"sma_60":31950.0,"sma_120":36728.75},{"date":"2025-11-14","open":30200,"high":30350,"low":29650,"close":29700,"volume":207608,"rsi_14":47.35,"sma_20":30910.0,"sma_60":31905.0,"sma_120":36716.25},{"date":"2025-11-17","open":29700,"high":29800,"low":28500,"close":28850,"volume":209871,"rsi_14":46.28,"sma_20":30772.5,"sma_60":31855.83,"sma_120":36695.83},{"date":"2025-11-18","open":28850,"high":28850,"low":26850,"close":26950,"volume":257966,"rsi_14":35.24,"sma_20":30550.0,"sma_60":31782.5,"sma_120":36668.33},{"date":"2025-11-19","open":26950,"high":28700,"low":26200,"close":28500,"volume":243686,"rsi_14":45.22,"sma_20":30427.5,"sma_60":31746.67,"sma_120":36651.25},{"date":"2025-11-20","open":28850,"high":29250,"low":28250,"close":28700,"volume":126458,"rsi_14":38.79,"sma_20":30400.0,"sma_60":31715.0,"sma_120":36627.08},{"date":"2025-11-21","open":27000,"high":27950,"low":26800,"close":27100,"volume":159244,"rsi_14":24.72,"sma_20":30335.0,"sma_60":31659.17,"sma_120":36582.08},{"date":"2025-11-24","open":27250,"high":27600,"low":26800,"close":27050,"volume":83112,"rsi_14":25.48,"sma_20":30162.5,"sma_60":31579.17,"sma_120":36539.17},{"date":"2025-11-25","open":29550,"high":29550,"low":27550,"close":27750,"volume":119241,"rsi_14":33.06,"sma_20":30050.0,"sma_60":31514.17,"sma_120":36497.08},{"date":"2025-11-26","open":27800,"high":28500,"low":27750,"close":28200,"volume":79123,"rsi_14":40.18,"sma_20":29880.0,"sma_60":31455.0,"sma_120":36472.5},{"date":"2025-11-27","open":28300,"high":28700,"low":27750,"close":27800,"volume":81772,"rsi_14":38.79,"sma_20":29770.0,"sma_60":31398.33,"sma_120":36413.75},{"date":"2025-11-28","open":27850,"high":29400,"low":27850,"close":29350,"volume":198491,"rsi_14":45.38,"sma_20":29645.0,"sma_60":31364.17,"sma_120":36304.17},{"date":"2025-12-01","open":29800,"high":31500,"low":29450,"close":30450,"volume":405553,"rsi_14":51.66,"sma_20":29470.0,"sma_60":31368.33,"sma_120":36159.17},{"date":"2025-12-02","open":30300,"high":31950,"low":30100,"close":31900,"volume":304049,"rsi_14":51.66,"sma_20":29390.0,"sma_60":31377.5,"sma_120":35977.5},{"date":"2025-12-03","open":32400,"high":33250,"low":31950,"close":32400,"volume":273219,"rsi_14":55.97,"sma_20":29415.0,"sma_60":31414.17,"sma_120":35804.17},{"date":"2025-12-04","open":32400,"high":32850,"low":31450,"close":31800,"volume":185978,"rsi_14":58.14,"sma_20":29485.0,"sma_60":31420.0,"sma_120":35602.5},{"date":"2025-12-05","open":32000,"high":32200,"low":31200,"close":31350,"volume":157752,"rsi_14":60.0,"sma_20":29532.5,"sma_60":31399.17,"sma_120":35444.58},{"date":"2025-12-08","open":31250,"high":31600,"low":30800,"close":31150,"volume":142947,"rsi_14":69.44,"sma_20":29562.5,"sma_60":31380.0,"sma_120":35310.42},{"date":"2025-12-09","open":31300,"high":32000,"low":30650,"close":31000,"volume":148149,"rsi_14":63.3,"sma_20":29612.5,"sma_60":31337.5,"sma_120":35165.83},{"date":"2025-12-10","open":31150,"high":32350,"low":30750,"close":31600,"volume":264097,"rsi_14":64.8,"sma_20":29620.0,"sma_60":31304.17,"sma_120":35041.25},{"date":"2025-12-11","open":31700,"high":31800,"low":30750,"close":30950,"volume":489553,"rsi_14":71.75,"sma_20":29627.5,"sma_60":31256.67,"sma_120":34880.83},{"date":"2025-12-12","open":30950,"high":32400,"low":30950,"close":32250,"volume":303141,"rsi_14":75.74,"sma_20":29755.0,"sma_60":31190.0,"sma_120":34740.0},{"date":"2025-12-15","open":31650,"high":31650,"low":30150,"close":30450,"volume":280102,"rsi_14":62.05,"sma_20":29835.0,"sma_60":31108.33,"sma_120":34565.42},{"date":"2025-12-16","open":30150,"high":30350,"low":28600,"close":28650,"volume":276051,"rsi_14":51.79,"sma_20":29920.0,"sma_60":30991.67,"sma_120":34368.33},{"date":"2025-12-17","open":28800,"high":29300,"low":28150,"close":28150,"volume":105694,"rsi_14":51.38,"sma_20":29902.5,"sma_60":30885.0,"sma_120":34148.75},{"date":"2025-12-18","open":27500,"high":28500,"low":27350,"close":27800,"volume":95844,"rsi_14":43.23,"sma_20":29857.5,"sma_60":30763.33,"sma_120":33932.92},{"date":"2025-12-19","open":28100,"high":28250,"low":27450,"close":27750,"volume":166743,"rsi_14":37.02,"sma_20":29890.0,"sma_60":30648.33,"sma_120":33764.58},{"date":"2025-12-22","open":28150,"high":29150,"low":28050,"close":28500,"volume":158072,"rsi_14":32.47,"sma_20":29962.5,"sma_60":30560.0,"sma_120":33613.75},{"date":"2025-12-23","open":28500,"high":28800,"low":27850,"close":28000,"volume":109298,"rsi_14":27.32,"sma_20":29975.0,"sma_60":30455.83,"sma_120":33457.92},{"date":"2025-12-24","open":28000,"high":28000,"low":27150,"close":27150,"volume":128299,"rsi_14":26.63,"sma_20":29922.5,"sma_60":30348.33,"sma_120":33300.42},{"date":"2025-12-26","open":27200,"high":27400,"low":26550,"close":26900,"volume":130891,"rsi_14":27.18,"sma_20":29877.5,"sma_60":30244.17,"sma_120":33147.08},{"date":"2025-12-29","open":27000,"high":27600,"low":26600,"close":27250,"volume":91940,"rsi_14":30.3,"sma_20":29772.5,"sma_60":30175.0,"sma_120":33007.92},{"date":"2025-12-30","open":27300,"high":27500,"low":26600,"close":26650,"volume":120351,"rsi_14":28.99,"sma_20":29582.5,"sma_60":30093.33,"sma_120":32876.25},{"date":"2026-01-02","open":26650,"high":28150,"low":26300,"close":28100,"volume":114152,"rsi_14":34.38,"sma_20":29392.5,"sma_60":30045.83,"sma_120":32754.58},{"date":"2026-01-05","open":28250,"high":28450,"low":27450,"close":27650,"volume":82323,"rsi_14":35.0,"sma_20":29155.0,"sma_60":29989.17,"sma_120":32611.25},{"date":"2026-01-06","open":27850,"high":28050,"low":27150,"close":27400,"volume":83433,"rsi_14":25.63,"sma_20":28935.0,"sma_60":29917.5,"sma_120":32460.83},{"date":"2026-01-07","open":27500,"high":27600,"low":26500,"close":26900,"volume":95944,"rsi_14":29.48,"sma_20":28712.5,"sma_60":29820.0,"sma_120":32311.25},{"date":"2026-01-08","open":26500,"high":26600,"low":25600,"close":26300,"volume":118816,"rsi_14":34.23,"sma_20":28470.0,"sma_60":29711.67,"sma_120":32165.42},{"date":"2026-01-09","open":26400,"high":26700,"low":25700,"close":26350,"volume":64150,"rsi_14":37.14,"sma_20":28237.5,"sma_60":29624.17,"sma_120":32028.75},{"date":"2026-01-12","open":26400,"high":26750,"low":25850,"close":26050,"volume":72722,"rsi_14":37.41,"sma_20":27960.0,"sma_60":29521.67,"sma_120":31880.42},{"date":"2026-01-13","open":26250,"high":26600,"low":26000,"close":26150,"volume":64262,"rsi_14":38.57,"sma_20":27720.0,"sma_60":29434.17,"sma_120":31732.5},{"date":"2026-01-14","open":26000,"high":26450,"low":25950,"close":26250,"volume":68141,"rsi_14":32.28,"sma_20":27420.0,"sma_60":29361.67,"sma_120":31587.5},{"date":"2026-01-15","open":26000,"high":26700,"low":25600,"close":26700,"volume":126970,"rsi_14":39.68,"sma_20":27232.5,"sma_60":29280.0,"sma_120":31445.83},{"date":"2026-01-16","open":27200,"high":28050,"low":26550,"close":27200,"volume":160582,"rsi_14":50.42,"sma_20":27160.0,"sma_60":29210.0,"sma_120":31310.0},{"date":"2026-01-19","open":26550,"high":27000,"low":26250,"close":26900,"volume":113968,"rsi_14":46.9,"sma_20":27067.5,"sma_60":29108.33,"sma_120":31199.58},{"date":"2026-01-20","open":26650,"high":27600,"low":25750,"close":27000,"volume":211798,"rsi_14":53.4,"sma_20":27030.0,"sma_60":29085.0,"sma_120":31092.92},{"date":"2026-01-21","open":26550,"high":26550,"low":25650,"close":26000,"volume":155571,"rsi_14":27.66,"sma_20":26905.0,"sma_60":29010.0,"sma_120":30984.58},{"date":"2026-01-22","open":26050,"high":26550,"low":25000,"close":25750,"volume":160334,"rsi_14":28.89,"sma_20":26792.5,"sma_60":28939.17,"sma_120":30873.33},{"date":"2026-01-23","open":26300,"high":27400,"low":26100,"close":27400,"volume":242258,"rsi_14":50.0,"sma_20":26805.0,"sma_60":28869.17,"sma_120":30769.58},{"date":"2026-01-26","open":27800,"high":28400,"low":27050,"close":28400,"volume":259188,"rsi_14":61.72,"sma_20":26880.0,"sma_60":28842.5,"sma_120":30679.58},{"date":"2026-01-27","open":28150,"high":29450,"low":28000,"close":29350,"volume":252016,"rsi_14":72.59,"sma_20":26985.0,"sma_60":28800.83,"sma_120":30598.33},{"date":"2026-01-28","open":29900,"high":30900,"low":29500,"close":30900,"volume":311431,"rsi_14":77.58,"sma_20":27197.5,"sma_60":28750.0,"sma_120":30522.5},{"date":"2026-01-29","open":31950,"high":32500,"low":29550,"close":32400,"volume":434338,"rsi_14":83.6,"sma_20":27412.5,"sma_60":28731.67,"sma_120":30476.67},{"date":"2026-01-30","open":32000,"high":32600,"low":31000,"close":31050,"volume":232708,"rsi_14":72.9,"sma_20":27582.5,"sma_60":28717.5,"sma_120":30457.92},{"date":"2026-02-02","open":30300,"high":30700,"low":28400,"close":28600,"volume":187121,"rsi_14":59.0,"sma_20":27642.5,"sma_60":28687.5,"sma_120":30424.17},{"date":"2026-02-03","open":29450,"high":29850,"low":28750,"close":29500,"volume":110305,"rsi_14":60.37,"sma_20":27772.5,"sma_60":28672.5,"sma_120":30397.5},{"date":"2026-02-04","open":29300,"high":29350,"low":28750,"close":29000,"volume":97190,"rsi_14":56.67,"sma_20":27907.5,"sma_60":28702.5,"sma_120":30370.0},{"date":"2026-02-05","open":28250,"high":29500,"low":28050,"close":28300,"volume":110466,"rsi_14":53.87,"sma_20":28005.0,"sma_60":28665.0,"sma_120":30341.25},{"date":"2026-02-06","open":27650,"high":27700,"low":26300,"close":26850,"volume":128221,"rsi_14":49.84,"sma_20":28045.0,"sma_60":28612.5,"sma_120":30298.33},{"date":"2026-02-09","open":27450,"high":27800,"low":27050,"close":27400,"volume":78488,"rsi_14":51.27,"sma_20":28107.5,"sma_60":28545.0,"sma_120":30259.17},{"date":"2026-02-10","open":28300,"high":29450,"low":28150,"close":28650,"volume":162801,"rsi_14":58.26,"sma_20":28227.5,"sma_60":28509.17,"sma_120":30229.58},{"date":"2026-02-11","open":28950,"high":29000,"low":28000,"close":28050,"volume":71355,"rsi_14":57.01,"sma_20":28295.0,"sma_60":28481.67,"sma_120":30193.33},{"date":"2026-02-12","open":28050,"high":28500,"low":27550,"close":27650,"volume":67426,"rsi_14":50.83,"sma_20":28317.5,"sma_60":28461.67,"sma_120":30158.75},{"date":"2026-02-13","open":27250,"high":27350,"low":26850,"close":26950,"volume":69777,"rsi_14":45.12,"sma_20":28305.0,"sma_60":28461.67,"sma_120":30122.08},{"date":"2026-02-19","open":27300,"high":27900,"low":26450,"close":27700,"volume":133700,"rsi_14":44.37,"sma_20":28345.0,"sma_60":28448.33,"sma_120":30097.5},{"date":"2026-02-20","open":27650,"high":28050,"low":27100,"close":27300,"volume":95864,"rsi_14":36.67,"sma_20":28360.0,"sma_60":28425.0,"sma_120":30070.0},{"date":"2026-02-23","open":27700,"high":28000,"low":26950,"close":27000,"volume":86752,"rsi_14":28.05,"sma_20":28410.0,"sma_60":28423.33,"sma_120":30041.25},{"date":"2026-02-24","open":26950,"high":27200,"low":26600,"close":26700,"volume":71821,"rsi_14":30.67,"sma_20":28457.5,"sma_60":28417.5,"sma_120":29998.33},{"date":"2026-02-25","open":26850,"high":27150,"low":26450,"close":26500,"volume":100963,"rsi_14":38.33,"sma_20":28412.5,"sma_60":28396.67,"sma_120":29955.42},{"date":"2026-02-26","open":26650,"high":27000,"low":26150,"close":26150,"volume":113587,"rsi_14":30.18,"sma_20":28377.5,"sma_60":27450.0,"sma_120":28340.42},{"date":"2026-02-27","open":25900,"high":26150,"low":25450,"close":25750,"volume":100375,"rsi_14":30.54,"sma_20":28120.0,"sma_60":28328.33,"sma_120":29863.33},{"date":"2026-03-03","open":25400,"high":25700,"low":23300,"close":23450,"volume":154369,"rsi_14":25.63,"sma_20":27747.5,"sma_60":28230.0,"sma_120":29797.08},{"date":"2026-03-04","open":22000,"high":22550,"low":18680,"close":19430,"volume":260777,"rsi_14":20.37,"sma_20":27099.0,"sma_60":28046.33,"sma_120":29707.33},{"date":"2026-03-05","open":20300,"high":23450,"low":20300,"close":22100,"volume":174232,"rsi_14":31.9,"sma_20":26651.5,"sma_60":27883.0,"sma_120":29630.25},{"date":"2026-03-06","open":21800,"high":22700,"low":21050,"close":22100,"volume":104379,"rsi_14":25.54,"sma_20":26326.5,"sma_60":27711.33,"sma_120":29562.75},{"date":"2026-03-09","open":20500,"high":21100,"low":20100,"close":21100,"volume":87791,"rsi_14":24.8,"sma_20":25906.5,"sma_60":27533.0,"sma_120":29476.5},{"date":"2026-03-10","open":21900,"high":22350,"low":21500,"close":21750,"volume":69852,"rsi_14":28.99,"sma_20":25544.0,"sma_60":27373.0,"sma_120":29386.08},{"date":"2026-03-11","open":22200,"high":22350,"low":21050,"close":21200,"volume":104526,"rsi_14":29.3,"sma_20":25189.0,"sma_60":27207.17,"sma_120":29293.58},{"date":"2026-03-12","open":21150,"high":21500,"low":20850,"close":21250,"volume":79704,"rsi_14":25.55,"sma_20":24909.0,"sma_60":27044.67,"sma_120":29191.08},{"date":"2026-03-13","open":20550,"high":25800,"low":20400,"close":24700,"volume":511669,"rsi_14":42.0,"sma_20":24774.0,"sma_60":26929.67,"sma_120":29116.92},{"date":"2026-03-16","open":28100,"high":28150,"low":25150,"close":25250,"volume":362950,"rsi_14":44.69,"sma_20":24604.0,"sma_60":26573.83,"sma_120":27825.25},{"date":"2026-03-17","open":25350,"high":25750,"low":24300,"close":24650,"volume":208020,"rsi_14":43.9,"sma_20":24434.0,"sma_60":26708.0,"sma_120":28949.0},{"date":"2026-03-18","open":25000,"high":25400,"low":24400,"close":24550,"volume":98035,"rsi_14":44.16,"sma_20":24279.0,"sma_60":26609.67,"sma_120":28859.0},{"date":"2026-03-19","open":23800,"high":24100,"low":23450,"close":23600,"volume":81442,"rsi_14":42.63,"sma_20":24111.5,"sma_60":26525.5,"sma_120":28758.58},{"date":"2026-03-20","open":23750,"high":24150,"low":22200,"close":23300,"volume":80779,"rsi_14":42.87,"sma_20":23891.5,"sma_60":26444.67,"sma_120":28664.83},{"date":"2026-03-23","open":22300,"high":22750,"low":21250,"close":21450,"volume":208085,"rsi_14":44.03,"sma_20":23599.0,"sma_60":26338.83,"sma_120":28551.08},{"date":"2026-03-24","open":22400,"high":22700,"low":20300,"close":22150,"volume":75611,"rsi_14":60.13,"sma_20":23356.5,"sma_60":26245.5,"sma_120":28446.92},{"date":"2026-03-25","open":22250,"high":23050,"low":22000,"close":22900,"volume":89397,"rsi_14":53.48,"sma_20":23166.5,"sma_60":26152.17,"sma_120":28356.08},{"date":"2026-03-26","open":22900,"high":23200,"low":22600,"close":22850,"volume":77328,"rsi_14":53.25,"sma_20":22984.0,"sma_60":26066.33,"sma_120":28261.08},{"date":"2026-03-27","open":22150,"high":23050,"low":21600,"close":23000,"volume":65501,"rsi_14":58.88,"sma_20":22826.5,"sma_60":25997.17,"sma_120":28172.75},{"date":"2026-03-30","open":21900,"high":22350,"low":21800,"close":21950,"volume":45003,"rsi_14":50.9,"sma_20":22636.5,"sma_60":25914.67,"sma_120":28079.42},{"date":"2026-03-31","open":21550,"high":22600,"low":20800,"close":21200,"volume":60536,"rsi_14":50.0,"sma_20":22524.0,"sma_60":25813.83,"sma_120":27994.42},{"date":"2026-04-01","open":21900,"high":22451,"low":21749,"close":22100,"volume":57857,"rsi_14":53.31,"sma_20":22655.0,"sma_60":25737.17,"sma_120":27915.25},{"date":"2026-04-02","open":22250,"high":22350,"low":20700,"close":21000,"volume":80145,"rsi_14":30.93,"sma_20":22600.0,"sma_60":25618.83,"sma_120":27832.33},{"date":"2026-04-03","open":21300,"high":21600,"low":20800,"close":20950,"volume":44101,"rsi_14":26.63,"sma_20":22542.5,"sma_60":25507.17,"sma_120":27748.17},{"date":"2026-04-06","open":20750,"high":21050,"low":20350,"close":20500,"volume":59604,"rsi_14":27.07,"sma_20":22512.5,"sma_60":25392.17,"sma_120":27654.83},{"date":"2026-04-07","open":20850,"high":21300,"low":20500,"close":20850,"volume":41114,"rsi_14":30.11,"sma_20":22467.5,"sma_60":25291.33,"sma_120":27555.67},{"date":"2026-04-08","open":21600,"high":22650,"low":21250,"close":21450,"volume":144200,"rsi_14":37.99,"sma_20":22480.0,"sma_60":25210.5,"sma_120":27461.08},{"date":"2026-04-09","open":21800,"high":21800,"low":20800,"close":20800,"volume":74632,"rsi_14":36.56,"sma_20":22457.5,"sma_60":25118.0,"sma_120":27371.08},{"date":"2026-04-10","open":21100,"high":21750,"low":20900,"close":21550,"volume":67859,"rsi_14":50.61,"sma_20":22300.0,"sma_60":25043.0,"sma_120":27282.33},{"date":"2026-04-13","open":21300,"high":22000,"low":20900,"close":21800,"volume":52294,"rsi_14":47.74,"sma_20":22127.5,"sma_60":24970.5,"sma_120":27202.33},{"date":"2026-04-14","open":23350,"high":23350,"low":22550,"close":22800,"volume":121868,"rsi_14":49.38,"sma_20":22035.0,"sma_60":24913.0,"sma_120":27137.33},{"date":"2026-04-15","open":23150,"high":23350,"low":22800,"close":23200,"volume":100857,"rsi_14":52.1,"sma_20":21967.5,"sma_60":24854.67,"sma_120":27067.33},{"date":"2026-04-16","open":25800,"high":25800,"low":24850,"close":25450,"volume":254626,"rsi_14":61.72,"sma_20":22060.0,"sma_60":24825.5,"sma_120":27017.75},{"date":"2026-04-17","open":24950,"high":24950,"low":24100,"close":24400,"volume":127335,"rsi_14":61.72,"sma_20":22115.0,"sma_60":24783.83,"sma_120":26963.17},{"date":"2026-04-20","open":24100,"high":24800,"low":23650,"close":23850,"volume":72806,"rsi_14":62.93,"sma_20":22235.0,"sma_60":24731.33,"sma_120":26918.17},{"date":"2026-04-21","open":24300,"high":25200,"low":23900,"close":24000,"volume":86772,"rsi_14":60.21,"sma_20":22327.5,"sma_60":24698.0,"sma_120":26881.5},{"date":"2026-04-22","open":24900,"high":25000,"low":24300,"close":24800,"volume":94716,"rsi_14":70.43,"sma_20":22422.5,"sma_60":24682.17,"sma_120":26834.0},{"date":"2026-04-23","open":25300,"high":25300,"low":23850,"close":24200,"volume":70893,"rsi_14":66.5,"sma_20":22490.0,"sma_60":24628.83,"sma_120":26785.67},{"date":"2026-04-24","open":23950,"high":24200,"low":23600,"close":24100,"volume":57133,"rsi_14":68.95,"sma_20":22545.0,"sma_60":24557.17,"sma_120":26723.17},{"date":"2026-04-27","open":24250,"high":24950,"low":24250,"close":24950,"volume":98662,"rsi_14":70.5,"sma_20":22695.0,"sma_60":24483.83,"sma_120":26681.08},{"date":"2026-04-28","open":25250,"high":25300,"low":24400,"close":24400,"volume":65389,"rsi_14":64.82,"sma_20":22855.0,"sma_60":24375.5,"sma_120":26619.0},{"date":"2026-04-29","open":24100,"high":24400,"low":23900,"close":24200,"volume":35791,"rsi_14":67.89,"sma_20":22962.5,"sma_60":24238.83,"sma_120":25841.92},{"date":"2026-04-30","open":24300,"high":24700,"low":23400,"close":23400,"volume":76345,"rsi_14":53.61,"sma_20":23557.5,"sma_60":22274.17,"sma_120":22855.75},{"date":"2026-05-04","open":23850,"high":24000,"low":22900,"close":23050,"volume":82408,"rsi_14":56.48,"sma_20":23187.5,"sma_60":24018.83,"sma_120":26379.83},{"date":"2026-05-06","open":23100,"high":23300,"low":22050,"close":22350,"volume":134173,"rsi_14":47.59,"sma_20":23280.0,"sma_60":23899.67,"sma_120":26312.75},{"date":"2026-05-07","open":22600,"high":22950,"low":22100,"close":22100,"volume":83833,"rsi_14":44.02,"sma_20":23342.5,"sma_60":23784.67,"sma_120":26243.58},{"date":"2026-05-08","open":22400,"high":22750,"low":22050,"close":22100,"volume":82161,"rsi_14":25.9,"sma_20":23375.0,"sma_60":23681.33,"sma_120":26173.17},{"date":"2026-05-11","open":22100,"high":22250,"low":21300,"close":21550,"volume":96459,"rsi_14":27.91,"sma_20":23412.5,"sma_60":23593.0,"sma_120":26102.75},{"date":"2026-05-12","open":21600,"high":22150,"low":20150,"close":20700,"volume":159458,"rsi_14":26.67,"sma_20":23370.0,"sma_60":23481.33,"sma_120":26013.17},{"date":"2026-05-13","open":20600,"high":20850,"low":20100,"close":20400,"volume":73426,"rsi_14":23.91,"sma_20":23300.0,"sma_60":23343.83,"sma_120":25926.5},{"date":"2026-05-14","open":20750,"high":20950,"low":20150,"close":20450,"volume":65633,"rsi_14":14.63,"sma_20":23182.5,"sma_60":23217.17,"sma_120":25849.42},{"date":"2026-05-15","open":20650,"high":20900,"low":18600,"close":19050,"volume":160153,"rsi_14":12.95,"sma_20":22975.0,"sma_60":23073.83,"sma_120":25767.75},{"date":"2026-05-18","open":18680,"high":18940,"low":17860,"close":18730,"volume":100070,"rsi_14":12.55,"sma_20":22639.0,"sma_60":22936.83,"sma_120":25699.25},{"date":"2026-05-19","open":18730,"high":19100,"low":18020,"close":18200,"volume":63186,"rsi_14":0.73,"sma_20":22329.0,"sma_60":22778.5,"sma_120":25613.42},{"date":"2026-05-20","open":18140,"high":18250,"low":17240,"close":17550,"volume":82849,"rsi_14":0.72,"sma_20":22014.0,"sma_60":22616.0,"sma_120":25520.5},{"date":"2026-05-21","open":17710,"high":18690,"low":17710,"close":18290,"volume":78768,"rsi_14":10.55,"sma_20":21728.5,"sma_60":22470.83,"sma_120":25447.08},{"date":"2026-05-22","open":18630,"high":20800,"low":18630,"close":20550,"volume":171225,"rsi_14":34.08,"sma_20":21516.0,"sma_60":22368.33,"sma_120":25392.92},{"date":"2026-05-26","open":20750,"high":20850,"low":19710,"close":19800,"volume":91884,"rsi_14":32.62,"sma_20":21296.0,"sma_60":22256.67,"sma_120":25326.67},{"date":"2026-05-27","open":19990,"high":19990,"low":18740,"close":18750,"volume":87356,"rsi_14":31.44,"sma_20":21028.5,"sma_60":22133.33,"sma_120":25247.92},{"date":"2026-05-28","open":18800,"high":18990,"low":17200,"close":18410,"volume":75235,"rsi_14":31.15,"sma_20":20701.5,"sma_60":22011.0,"sma_120":25169.67},{"date":"2026-05-29","open":20500,"high":20600,"low":18550,"close":18800,"volume":317612,"rsi_14":33.79,"sma_20":20421.5,"sma_60":21933.5,"sma_120":25081.75},{"date":"2026-06-01","open":20350,"high":20550,"low":19000,"close":19480,"volume":277896,"rsi_14":39.96,"sma_20":20185.5,"sma_60":21934.33,"sma_120":24990.33},{"date":"2026-06-02","open":19220,"high":19220,"low":17720,"close":18630,"volume":141995,"rsi_14":39.96,"sma_20":19947.0,"sma_60":21876.5,"sma_120":24879.75},{"date":"2026-06-04","open":18300,"high":19100,"low":17720,"close":18540,"volume":91167,"rsi_14":40.79,"sma_20":19721.5,"sma_60":21817.17,"sma_120":24764.25},{"date":"2026-06-05","open":17920,"high":18370,"low":17080,"close":17080,"volume":95571,"rsi_14":35.36,"sma_20":19458.0,"sma_60":21750.17,"sma_120":24641.58},{"date":"2026-06-08","open":14900,"high":16370,"low":14860,"close":15430,"volume":100489,"rsi_14":34.61,"sma_20":19124.5,"sma_60":21644.83,"sma_120":24508.92},{"date":"2026-06-09","open":15540,"high":16800,"low":15540,"close":16500,"volume":121413,"rsi_14":41.09,"sma_20":18844.5,"sma_60":21566.5,"sma_120":24386.83},{"date":"2026-06-10","open":15990,"high":16790,"low":15420,"close":15870,"volume":70711,"rsi_14":40.76,"sma_20":18560.5,"sma_60":21476.83,"sma_120":24260.75},{"date":"2026-06-11","open":15300,"high":16500,"low":13810,"close":15540,"volume":906850,"rsi_14":41.82,"sma_20":18302.5,"sma_60":21324.17,"sma_120":24126.92},{"date":"2026-06-12","open":15920,"high":16400,"low":15520,"close":15870,"volume":203810,"rsi_14":39.81,"sma_20":18076.0,"sma_60":21167.83,"sma_120":24001.25},{"date":"2026-06-15","open":17000,"high":17120,"low":16110,"close":16520,"volume":124613,"rsi_14":30.38,"sma_20":17879.5,"sma_60":21032.33,"sma_120":23870.17},{"date":"2026-06-16","open":16560,"high":16850,"low":15810,"close":15900,"volume":115187,"rsi_14":30.77,"sma_20":17722.0,"sma_60":20888.17,"sma_120":23748.92},{"date":"2026-06-17","open":15930,"high":16600,"low":15490,"close":16330,"volume":84277,"rsi_14":43.43,"sma_20":16715.0,"sma_60":20096.17,"sma_120":23046.67},{"date":"2026-06-18","open":16300,"high":16480,"low":15410,"close":15550,"volume":69279,"rsi_14":35.64,"sma_20":17469.5,"sma_60":20637.83,"sma_120":23541.25},{"date":"2026-06-19","open":15600,"high":15600,"low":14050,"close":14800,"volume":108793,"rsi_14":30.62,"sma_20":17332.0,"sma_60":20527.0,"sma_120":23432.92},{"date":"2026-06-22","open":14800,"high":14800,"low":13860,"close":14010,"volume":68942,"rsi_14":23.78,"sma_20":17118.0,"sma_60":20391.33,"sma_120":23318.42},{"date":"2026-06-23","open":13900,"high":14190,"low":12910,"close":12930,"volume":83504,"rsi_14":23.26,"sma_20":16737.0,"sma_60":20225.17,"sma_120":23188.67},{"date":"2026-06-24","open":12700,"high":13380,"low":12700,"close":13100,"volume":58028,"rsi_14":24.67,"sma_20":16402.0,"sma_60":20062.67,"sma_120":23064.5},{"date":"2026-06-25","open":13200,"high":13300,"low":12450,"close":12470,"volume":50789,"rsi_14":26.74,"sma_20":16088.0,"sma_60":19887.17,"sma_120":22942.17},{"date":"2026-06-26","open":12370,"high":12500,"low":11560,"close":11770,"volume":56282,"rsi_14":29.58,"sma_20":15756.0,"sma_60":19717.5,"sma_120":22816.08},{"date":"2026-06-29","open":11630,"high":13880,"low":11630,"close":13550,"volume":93149,"rsi_14":34.75,"sma_20":15493.5,"sma_60":19590.0,"sma_120":22701.92},{"date":"2026-06-30","open":13520,"high":13600,"low":12790,"close":12790,"volume":57279,"rsi_14":34.29,"sma_20":15159.0,"sma_60":19435.67,"sma_120":22586.42},{"date":"2026-07-01","open":13090,"high":13340,"low":12790,"close":13020,"volume":51179,"rsi_14":37.01,"sma_20":14878.5,"sma_60":19302.67,"sma_120":22460.75},{"date":"2026-07-02","open":13010,"high":13080,"low":12000,"close":12060,"volume":50346,"rsi_14":31.56,"sma_20":14554.5,"sma_60":19154.5,"sma_120":22330.83},{"date":"2026-07-03","open":12050,"high":12750,"low":11500,"close":12750,"volume":57859,"rsi_14":31.82,"sma_20":14338.0,"sma_60":19025.33,"sma_120":22208.75},{"date":"2026-07-06","open":12570,"high":12720,"low":12000,"close":12190,"volume":37693,"rsi_14":32.01,"sma_20":14176.0,"sma_60":18881.0,"sma_120":22086.17},{"date":"2026-07-07","open":12010,"high":12490,"low":11820,"close":12200,"volume":47874,"rsi_14":29.12,"sma_20":13961.0,"sma_60":18726.83,"sma_120":21968.67},{"date":"2026-07-08","open":11640,"high":12450,"low":11100,"close":11390,"volume":73353,"rsi_14":29.03,"sma_20":13737.0,"sma_60":18570.0,"sma_120":21844.0},{"date":"2026-07-09","open":11280,"high":11810,"low":11040,"close":11180,"volume":52402,"rsi_14":30.7,"sma_20":13519.0,"sma_60":18397.17,"sma_120":21720.08},{"date":"2026-07-10","open":11130,"high":12250,"low":11130,"close":12020,"volume":57522,"rsi_14":39.45,"sma_20":13326.5,"sma_60":18234.17,"sma_120":21602.33},{"date":"2026-07-13","open":12040,"high":12350,"low":11100,"close":11110,"volume":32923,"rsi_14":40.17,"sma_20":13056.0,"sma_60":18039.33,"sma_120":21476.17},{"date":"2026-07-14","open":10930,"high":11220,"low":10500,"close":10920,"volume":45904,"rsi_14":38.25,"sma_20":12807.0,"sma_60":17834.67,"sma_120":21344.67},{"date":"2026-07-15","open":11080,"high":11650,"low":11080,"close":11450,"volume":23567,"rsi_14":44.44,"sma_20":12563.0,"sma_60":17601.33,"sma_120":21213.42},{"date":"2026-07-16","open":11210,"high":11370,"low":10870,"close":10960,"volume":15239,"rsi_14":45.48,"sma_20":12333.5,"sma_60":17377.33,"sma_120":21080.58},{"date":"2026-07-20","open":10670,"high":10940,"low":10240,"close":10250,"volume":32787,"rsi_14":29.11,"sma_20":12106.0,"sma_60":17150.67,"sma_120":20941.0},{"date":"2026-07-21","open":9960,"high":10500,"low":9960,"close":10320,"volume":24910,"rsi_14":32.87,"sma_20":11921.5,"sma_60":16922.67,"sma_120":20810.33},{"date":"2026-07-22","open":10580,"high":10930,"low":10500,"close":10610,"volume":21427,"rsi_14":33.43,"sma_20":11805.5,"sma_60":16686.17,"sma_120":20684.17},{"date":"2026-07-23","open":11230,"high":12350,"low":10830,"close":11910,"volume":211907,"rsi_14":49.01,"sma_20":11746.0,"sma_60":16481.33,"sma_120":20555.08},{"date":"2026-07-24","open":11660,"high":11660,"low":10900,"close":11070,"volume":55788,"rsi_14":39.18,"sma_20":11676.0,"sma_60":16264.17,"sma_120":20410.67},{"date":"2026-07-27","open":13460,"high":14090,"low":12210,"close":12910,"volume":817306,"rsi_14":53.98,"sma_20":11733.0,"sma_60":16063.5,"sma_120":20273.67},{"date":"2026-07-28","open":13920,"high":14510,"low":12150,"close":12830,"volume":866718,"rsi_14":53.46,"sma_20":11697.0,"sma_60":15870.67,"sma_120":20123.08},{"date":"2026-07-29","open":13330,"high":13420,"low":10900,"close":11630,"volume":532889,"rsi_14":51.26,"sma_20":11639.0,"sma_60":15661.17,"sma_120":19950.0},{"date":"2026-07-30","open":11650,"high":12620,"low":11160,"close":11920,"volume":284921,"rsi_14":53.86,"sma_20":11584.0,"sma_60":15469.83,"sma_120":19790.58},{"date":"2026-07-31","open":12180,"high":12610,"low":11930,"close":12570,"volume":314902,"rsi_14":52.93,"sma_20":11609.5,"sma_60":15295.17,"sma_120":19657.0},{"date":"2026-08-03","open":12720,"high":13300,"low":11880,"close":13080,"volume":340446,"rsi_14":60.96,"sma_20":11626.0,"sma_60":15140.67,"sma_120":19520.17},{"date":"2026-08-04","open":17000,"high":17000,"low":17000,"close":17000,"volume":29298,"rsi_14":73.9,"sma_20":11866.5,"sma_60":15055.67,"sma_120":19420.17},{"date":"2026-08-05","open":19230,"high":19930,"low":18100,"close":18600,"volume":1239054,"rsi_14":75.92,"sma_20":12186.5,"sma_60":14997.33,"sma_120":19339.33},{"date":"2026-08-06","open":18700,"high":18920,"low":17320,"close":17890,"volume":481273,"rsi_14":74.73,"sma_20":12511.5,"sma_60":14936.33,"sma_120":19264.67},{"date":"2026-08-07","open":17930,"high":17930,"low":16580,"close":16960,"volume":364763,"rsi_14":73.58,"sma_20":12800.5,"sma_60":14874.0,"sma_120":19177.67},{"date":"2026-08-10","open":17900,"high":18510,"low":17300,"close":18380,"volume":633090,"rsi_14":75.87,"sma_20":13118.5,"sma_60":14840.33,"sma_120":19092.08},{"date":"2026-08-11","open":18180,"high":18500,"low":16610,"close":17920,"volume":449431,"rsi_14":73.21,"sma_20":13459.0,"sma_60":14798.17,"sma_120":19007.67},{"date":"2026-08-12","open":17950,"high":18050,"low":17370,"close":17700,"volume":173997,"rsi_14":69.73,"sma_20":13798.0,"sma_60":14775.67,"sma_120":18924.75},{"date":"2026-08-13","open":17530,"high":17610,"low":17000,"close":17050,"volume":243291,"rsi_14":70.65,"sma_20":14078.0,"sma_60":14747.67,"sma_120":18842.25},{"date":"2026-08-14","open":17260,"high":17260,"low":16600,"close":17100,"volume":151276,"rsi_14":66.51,"sma_20":14385.0,"sma_60":14729.33,"sma_120":18753.92},{"date":"2026-08-18","open":16820,"high":16840,"low":15800,"close":15800,"volume":192819,"rsi_14":60.68,"sma_20":14662.5,"sma_60":14700.17,"sma_120":18658.08},{"date":"2026-08-19","open":15170,"high":15650,"low":15060,"close":15200,"volume":93942,"rsi_14":63.41,"sma_20":14906.5,"sma_60":14648.67,"sma_120":18559.75},{"date":"2026-08-20","open":15260,"high":15760,"low":15260,"close":15520,"volume":76197,"rsi_14":63.49,"sma_20":15152.0,"sma_60":14564.83,"sma_120":18466.58},{"date":"2026-08-21","open":16200,"high":16610,"low":15210,"close":15370,"volume":189494,"rsi_14":60.9,"sma_20":15325.0,"sma_60":14491.0,"sma_120":18373.83},{"date":"2026-08-24","open":17280,"high":18310,"low":16570,"close":17600,"volume":964210,"rsi_14":65.52,"sma_20":15651.5,"sma_60":14471.83,"sma_120":18302.58},{"date":"2026-08-25","open":16300,"high":16310,"low":15380,"close":16110,"volume":213035,"rsi_14":46.33,"sma_20":15811.5,"sma_60":14433.5,"sma_120":18222.25},{"date":"2026-08-26","open":16080,"high":16120,"low":15550,"close":15770,"volume":100093,"rsi_14":36.98,"sma_20":15958.5,"sma_60":14383.0,"sma_120":18158.25},{"date":"2026-08-27","open":16660,"high":16660,"low":16200,"close":16230,"volume":178341,"rsi_14":42.18,"sma_20":16188.5,"sma_60":14328.83,"sma_120":18131.58},{"date":"2026-08-28","open":16700,"high":16710,"low":16290,"close":16290,"volume":146173,"rsi_14":46.56,"sma_20":16407.0,"sma_60":14289.83,"sma_120":18083.17},{"date":"2026-08-31","open":16050,"high":16130,"low":15630,"close":16050,"volume":73969,"rsi_14":36.41,"sma_20":16581.0,"sma_60":14248.33,"sma_120":18032.75},{"date":"2026-09-01","open":16180,"high":16460,"low":16110,"close":16390,"volume":88214,"rsi_14":40.95,"sma_20":16746.5,"sma_60":14236.83,"sma_120":17993.5},{"date":"2026-09-02","open":15650,"high":15860,"low":15370,"close":15500,"volume":73971,"rsi_14":37.94,"sma_20":16671.5,"sma_60":14238.0,"sma_120":17941.42},{"date":"2026-09-03","open":15630,"high":15790,"low":14500,"close":15080,"volume":89305,"rsi_14":38.92,"sma_20":16495.5,"sma_60":14214.33,"sma_120":17890.42},{"date":"2026-09-04","open":15140,"high":15460,"low":14830,"close":15390,"volume":83679,"rsi_14":40.66,"sma_20":16370.5,"sma_60":14206.33,"sma_120":17841.58},{"date":"2026-09-07","open":15300,"high":15460,"low":15210,"close":15290,"volume":70447,"rsi_14":46.79,"sma_20":16287.0,"sma_60":14202.17,"sma_120":17763.17},{"date":"2026-09-08","open":16240,"high":16240,"low":15750,"close":15820,"volume":149053,"rsi_14":53.93,"sma_20":16159.0,"sma_60":14201.33,"sma_120":17684.58},{"date":"2026-09-09","open":15770,"high":15920,"low":15540,"close":15860,"volume":59558,"rsi_14":52.24,"sma_20":16056.0,"sma_60":14190.33,"sma_120":17611.33},{"date":"2026-09-10","open":15820,"high":16030,"low":15710,"close":15950,"volume":58797,"rsi_14":53.85,"sma_20":15968.5,"sma_60":14191.17,"sma_120":17539.67},{"date":"2026-09-11","open":15650,"high":15780,"low":15160,"close":15260,"volume":118378,"rsi_14":30.5,"sma_20":15879.0,"sma_60":14173.33,"sma_120":17470.17},{"date":"2026-09-14","open":15100,"high":15450,"low":14760,"close":15010,"volume":68010,"rsi_14":38.45,"sma_20":15774.5,"sma_60":14164.33,"sma_120":17401.08},{"date":"2026-09-15","open":15210,"high":15790,"low":15210,"close":15490,"volume":75428,"rsi_14":47.14,"sma_20":15759.0,"sma_60":14175.83,"sma_120":17351.42},{"date":"2026-09-16","open":15270,"high":15280,"low":14890,"close":15000,"volume":55409,"rsi_14":37.53,"sma_20":15749.0,"sma_60":14192.33,"sma_120":17291.83},{"date":"2026-09-17","open":14920,"high":15390,"low":14850,"close":15240,"volume":55924,"rsi_14":39.73,"sma_20":15735.0,"sma_60":14230.83,"sma_120":17228.0},{"date":"2026-09-18","open":15350,"high":15530,"low":15270,"close":15310,"volume":57502,"rsi_14":42.51,"sma_20":15732.0,"sma_60":14267.67,"sma_120":17165.17},{"date":"2026-09-21","open":15360,"high":15360,"low":14910,"close":15000,"volume":47103,"rsi_14":35.85,"sma_20":15602.0,"sma_60":14309.83,"sma_120":17098.5},{"date":"2026-09-22","open":15560,"high":15860,"low":15180,"close":15270,"volume":128995,"rsi_14":47.32,"sma_20":15560.0,"sma_60":14368.17,"sma_120":17042.83},{"date":"2026-09-23","open":15260,"high":15310,"low":15030,"close":15060,"volume":39947,"rsi_14":49.75,"sma_20":15524.5,"sma_60":14393.33,"sma_120":16991.67},{"date":"2026-09-28","open":15110,"high":15350,"low":15000,"close":15040,"volume":52960,"rsi_14":45.38,"sma_20":15465.0,"sma_60":14430.83,"sma_120":16933.25},{"date":"2026-09-29","open":14820,"high":15020,"low":14540,"close":14760,"volume":55593,"rsi_14":43.32,"sma_20":15388.5,"sma_60":14459.83,"sma_120":16881.25},{"date":"2026-09-30","open":14730,"high":15010,"low":14540,"close":14560,"volume":42467,"rsi_14":32.69,"sma_20":15314.0,"sma_60":14501.5,"sma_120":16828.0},{"date":"2026-10-01","open":14570,"high":15260,"low":14510,"close":15180,"volume":74605,"rsi_14":41.94,"sma_20":15253.5,"sma_60":14542.0,"sma_120":16783.67},{"date":"2026-10-02","open":15240,"high":15650,"low":15220,"close":15440,"volume":75364,"rsi_14":44.19,"sma_20":15250.5,"sma_60":14596.17,"sma_120":16738.58},{"date":"2026-10-06","open":15560,"high":15820,"low":15370,"close":15620,"volume":71532,"rsi_14":54.64,"sma_20":15277.5,"sma_60":14653.17,"sma_120":16690.0},{"date":"2026-10-07","open":15290,"high":15560,"low":14800,"close":14820,"volume":66676,"rsi_14":47.86,"sma_20":15249.0,"sma_60":14710.33,"sma_120":16640.17},{"date":"2026-10-08","open":14880,"high":15000,"low":13820,"close":13930,"volume":76769,"rsi_14":33.88,"sma_20":15181.0,"sma_60":14756.17,"sma_120":16576.67},{"date":"2026-10-12","open":13690,"high":13900,"low":12700,"close":12910,"volume":70505,"rsi_14":30.54,"sma_20":15035.5,"sma_60":14771.0,"sma_120":16502.58},{"date":"2026-10-13","open":12560,"high":13000,"low":12230,"close":12860,"volume":78394,"rsi_14":27.03,"sma_20":14885.5,"sma_60":14800.17,"sma_120":16419.75},{"date":"2026-10-14","open":12800,"high":13460,"low":12800,"close":12930,"volume":43996,"rsi_14":27.03,"sma_20":14734.5,"sma_60":14833.67,"sma_120":16334.17},{"date":"2026-10-15","open":12100,"high":12520,"low":11730,"close":11730,"volume":60287,"rsi_14":23.06,"sma_20":14558.0,"sma_60":14838.33,"sma_120":16219.83},{"date":"2026-10-16","open":12140,"high":12790,"low":12120,"close":12520,"volume":41443,"rsi_14":29.14,"sma_20":14433.5,"sma_60":14864.33,"sma_120":16120.83},{"date":"2026-10-19","open":12000,"high":12950,"low":12000,"close":12940,"volume":30986,"rsi_14":34.41,"sma_20":14306.0,"sma_60":14909.17,"sma_120":16029.92},{"date":"2026-10-20","open":12850,"high":13000,"low":12310,"close":12310,"volume":31192,"rsi_14":31.58,"sma_20":14171.5,"sma_60":14942.33,"sma_120":15932.5},{"date":"2026-10-21","open":12710,"high":13000,"low":12490,"close":12550,"volume":28169,"rsi_14":35.01,"sma_20":14037.0,"sma_60":14974.67,"sma_120":15830.42},{"date":"2026-10-22","open":14630,"high":14790,"low":13210,"close":13900,"volume":420058,"rsi_14":46.13,"sma_20":13966.5,"sma_60":15007.83,"sma_120":15744.58},{"date":"2026-10-23","open":13722,"high":13782,"low":12429,"close":12750,"volume":180616}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-851.9500000000002,"pbr":2.38,"per":null,"roa":-3.0,"roe":-4.86,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":49326147089.0,"analysis":"ROE -4.9%로 적자 상태입니다. 시가총액 1612.97억. 매출 493.26억, 영업이익 -72.21억.","eps_basis":"TTM","debt_ratio":0.618509066531643,"market_cap":160541994750,"net_income":-10985996455.0,"total_debt":41755150783.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":109264510051.0,"total_equity":67509359268.0,"profit_margin":-22.27,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-7220623503.0,"operating_margin":-14.64,"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)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":12750.0,"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":"2020-07-23","close":17150.0},{"date":"2020-07-24","close":14550.0},{"date":"2020-07-27","close":14350.0},{"date":"2020-07-28","close":14200.0},{"date":"2020-07-29","close":14700.0},{"date":"2020-07-30","close":14700.0},{"date":"2020-07-31","close":14475.0},{"date":"2020-08-03","close":14075.0},{"date":"2020-08-04","close":14000.0},{"date":"2020-08-05","close":14425.0},{"date":"2020-08-06","close":14700.0},{"date":"2020-08-07","close":15175.0},{"date":"2020-08-10","close":16425.0},{"date":"2020-08-11","close":18125.0},{"date":"2020-08-12","close":16825.0},{"date":"2020-08-13","close":15800.0},{"date":"2020-08-14","close":16000.0},{"date":"2020-08-18","close":14675.0},{"date":"2020-08-19","close":15050.0},{"date":"2020-08-20","close":14275.0},{"date":"2020-08-21","close":14725.0},{"date":"2020-08-24","close":15375.0},{"date":"2020-08-25","close":15200.0},{"date":"2020-08-26","close":14925.0},{"date":"2020-08-27","close":15600.0},{"date":"2020-08-28","close":15275.0},{"date":"2020-08-31","close":15150.0},{"date":"2020-09-01","close":15175.0},{"date":"2020-09-02","close":15750.0},{"date":"2020-09-03","close":16000.0},{"date":"2020-09-04","close":16650.0},{"date":"2020-09-07","close":16750.0},{"date":"2020-09-08","close":17775.0},{"date":"2020-09-09","close":17750.0},{"date":"2020-09-10","close":18025.0},{"date":"2020-09-11","close":17075.0},{"date":"2020-09-14","close":17025.0},{"date":"2020-09-15","close":16700.0},{"date":"2020-09-16","close":16875.0},{"date":"2020-09-17","close":16350.0},{"date":"2020-09-18","close":16550.0},{"date":"2020-09-21","close":15675.0},{"date":"2020-09-22","close":16325.0},{"date":"2020-09-23","close":15775.0},{"date":"2020-09-24","close":14800.0},{"date":"2020-09-25","close":14875.0},{"date":"2020-09-28","close":15525.0},{"date":"2020-09-29","close":15850.0},{"date":"2020-10-05","close":16675.0},{"date":"2020-10-06","close":16675.0},{"date":"2020-10-07","close":16700.0},{"date":"2020-10-08","close":18000.0},{"date":"2020-10-12","close":18900.0},{"date":"2020-10-13","close":18525.0},{"date":"2020-10-14","close":19700.0},{"date":"2020-10-15","close":19800.0},{"date":"2020-10-16","close":18950.0},{"date":"2020-10-19","close":17700.0},{"date":"2020-10-20","close":18250.0},{"date":"2020-10-21","close":18075.0},{"date":"2020-10-22","close":17250.0},{"date":"2020-10-23","close":16625.0},{"date":"2020-10-26","close":15850.0},{"date":"2020-10-27","close":16550.0},{"date":"2020-10-28","close":17050.0},{"date":"2020-10-29","close":17350.0},{"date":"2020-10-30","close":16975.0},{"date":"2020-11-02","close":17200.0},{"date":"2020-11-03","close":17200.0},{"date":"2020-11-04","close":17025.0},{"date":"2020-11-05","close":18275.0},{"date":"2020-11-06","close":18325.0},{"date":"2020-11-09","close":18175.0},{"date":"2020-11-10","close":18050.0},{"date":"2020-11-11","close":17700.0},{"date":"2020-11-12","close":17500.0},{"date":"2020-11-13","close":17950.0},{"date":"2020-11-16","close":17650.0},{"date":"2020-11-17","close":17425.0},{"date":"2020-11-18","close":17475.0},{"date":"2020-11-19","close":17475.0},{"date":"2020-11-20","close":17600.0},{"date":"2020-11-23","close":17325.0},{"date":"2020-11-24","close":17350.0},{"date":"2020-11-25","close":17200.0},{"date":"2020-11-26","close":17450.0},{"date":"2020-11-27","close":17450.0},{"date":"2020-11-30","close":17575.0},{"date":"2020-12-01","close":17600.0},{"date":"2020-12-02","close":17425.0},{"date":"2020-12-03","close":17025.0},{"date":"2020-12-04","close":16650.0},{"date":"2020-12-07","close":16825.0},{"date":"2020-12-08","close":16675.0},{"date":"2020-12-09","close":16950.0},{"date":"2020-12-10","close":17375.0},{"date":"2020-12-11","close":17350.0},{"date":"2020-12-14","close":17400.0},{"date":"2020-12-15","close":17425.0},{"date":"2020-12-16","close":17250.0},{"date":"2020-12-17","close":16850.0},{"date":"2020-12-18","close":17250.0},{"date":"2020-12-21","close":17000.0},{"date":"2020-12-22","close":16650.0},{"date":"2020-12-23","close":16900.0},{"date":"2020-12-24","close":17025.0},{"date":"2020-12-28","close":16900.0},{"date":"2020-12-29","close":16900.0},{"date":"2020-12-30","close":17200.0},{"date":"2021-01-04","close":17250.0},{"date":"2021-01-05","close":17425.0},{"date":"2021-01-06","close":17500.0},{"date":"2021-01-07","close":18825.0},{"date":"2021-01-08","close":18800.0},{"date":"2021-01-11","close":18300.0},{"date":"2021-01-12","close":18000.0},{"date":"2021-01-13","close":18250.0},{"date":"2021-01-14","close":18575.0},{"date":"2021-01-15","close":17775.0},{"date":"2021-01-18","close":17500.0},{"date":"2021-01-19","close":17575.0},{"date":"2021-01-20","close":17975.0},{"date":"2021-01-21","close":17925.0},{"date":"2021-01-22","close":17600.0},{"date":"2021-01-25","close":18125.0},{"date":"2021-01-26","close":17925.0},{"date":"2021-01-27","close":17500.0},{"date":"2021-01-28","close":17100.0},{"date":"2021-01-29","close":16800.0},{"date":"2021-02-01","close":16675.0},{"date":"2021-02-02","close":16675.0},{"date":"2021-02-03","close":16800.0},{"date":"2021-02-04","close":16925.0},{"date":"2021-02-05","close":16875.0},{"date":"2021-02-08","close":16575.0},{"date":"2021-02-09","close":16425.0},{"date":"2021-02-10","close":16575.0},{"date":"2021-02-15","close":16700.0},{"date":"2021-02-16","close":16725.0},{"date":"2021-02-17","close":17100.0},{"date":"2021-02-18","close":16925.0},{"date":"2021-02-19","close":16725.0},{"date":"2021-02-22","close":16675.0},{"date":"2021-02-23","close":16650.0},{"date":"2021-02-24","close":16100.0},{"date":"2021-02-25","close":16275.0},{"date":"2021-02-26","close":15675.0},{"date":"2021-03-02","close":15600.0},{"date":"2021-03-03","close":15900.0},{"date":"2021-03-04","close":16125.0},{"date":"2021-03-05","close":16325.0},{"date":"2021-03-08","close":15825.0},{"date":"2021-03-09","close":15425.0},{"date":"2021-03-10","close":15175.0},{"date":"2021-03-11","close":15375.0},{"date":"2021-03-12","close":15425.0},{"date":"2021-03-15","close":15575.0},{"date":"2021-03-16","close":15525.0},{"date":"2021-03-17","close":15625.0},{"date":"2021-03-18","close":16150.0},{"date":"2021-03-19","close":16475.0},{"date":"2021-03-22","close":16175.0},{"date":"2021-03-23","close":16350.0},{"date":"2021-03-24","close":16250.0},{"date":"2021-03-25","close":16200.0},{"date":"2021-03-26","close":15900.0},{"date":"2021-03-29","close":15675.0},{"date":"2021-03-30","close":15875.0},{"date":"2021-03-31","close":15700.0},{"date":"2021-04-01","close":15650.0},{"date":"2021-04-02","close":15875.0},{"date":"2021-04-05","close":15575.0},{"date":"2021-04-06","close":15550.0},{"date":"2021-04-07","close":15600.0},{"date":"2021-04-08","close":15625.0},{"date":"2021-04-09","close":15925.0},{"date":"2021-04-12","close":15875.0},{"date":"2021-04-13","close":16275.0},{"date":"2021-04-14","close":16200.0},{"date":"2021-04-15","close":16275.0},{"date":"2021-04-16","close":16075.0},{"date":"2021-04-19","close":15950.0},{"date":"2021-04-20","close":15975.0},{"date":"2021-04-21","close":15625.0},{"date":"2021-04-22","close":15700.0},{"date":"2021-04-23","close":15725.0},{"date":"2021-04-26","close":15750.0},{"date":"2021-04-27","close":15625.0},{"date":"2021-04-28","close":15650.0},{"date":"2021-04-29","close":15850.0},{"date":"2021-04-30","close":15700.0},{"date":"2021-05-03","close":15500.0},{"date":"2021-05-04","close":15550.0},{"date":"2021-05-06","close":15525.0},{"date":"2021-05-07","close":15550.0},{"date":"2021-05-10","close":15525.0},{"date":"2021-05-11","close":15550.0},{"date":"2021-05-12","close":15425.0},{"date":"2021-05-13","close":15150.0},{"date":"2021-05-14","close":15150.0},{"date":"2021-05-17","close":14950.0},{"date":"2021-05-18","close":15075.0},{"date":"2021-05-20","close":15175.0},{"date":"2021-05-21","close":15175.0},{"date":"2021-05-24","close":15250.0},{"date":"2021-05-25","close":15250.0},{"date":"2021-05-26","close":15325.0},{"date":"2021-05-27","close":15225.0},{"date":"2021-05-28","close":15250.0},{"date":"2021-05-31","close":15175.0},{"date":"2021-06-01","close":15550.0},{"date":"2021-06-02","close":15600.0},{"date":"2021-06-03","close":15450.0},{"date":"2021-06-04","close":15400.0},{"date":"2021-06-07","close":15325.0},{"date":"2021-06-08","close":15275.0},{"date":"2021-06-09","close":15275.0},{"date":"2021-06-10","close":15175.0},{"date":"2021-06-11","close":15200.0},{"date":"2021-06-14","close":15250.0},{"date":"2021-06-15","close":15200.0},{"date":"2021-06-16","close":15075.0},{"date":"2021-06-17","close":15125.0},{"date":"2021-06-18","close":15075.0},{"date":"2021-06-21","close":15175.0},{"date":"2021-06-22","close":15200.0},{"date":"2021-06-23","close":15175.0},{"date":"2021-06-24","close":15025.0},{"date":"2021-06-25","close":14925.0},{"date":"2021-06-28","close":14950.0},{"date":"2021-06-29","close":15050.0},{"date":"2021-06-30","close":15000.0},{"date":"2021-07-01","close":15225.0},{"date":"2021-07-02","close":15225.0},{"date":"2021-07-05","close":15250.0},{"date":"2021-07-06","close":15375.0},{"date":"2021-07-07","close":15450.0},{"date":"2021-07-08","close":15350.0},{"date":"2021-07-09","close":15150.0},{"date":"2021-07-12","close":15575.0},{"date":"2021-07-13","close":16075.0},{"date":"2021-07-14","close":15825.0},{"date":"2021-07-15","close":16000.0},{"date":"2021-07-16","close":15850.0},{"date":"2021-07-19","close":15775.0},{"date":"2021-07-20","close":16625.0},{"date":"2021-07-21","close":16325.0},{"date":"2021-07-22","close":16650.0},{"date":"2021-07-23","close":17000.0},{"date":"2021-07-26","close":17100.0},{"date":"2021-07-27","close":16400.0},{"date":"2021-07-28","close":16550.0},{"date":"2021-07-29","close":16500.0},{"date":"2021-07-30","close":16250.0},{"date":"2021-08-02","close":15900.0},{"date":"2021-08-03","close":15975.0},{"date":"2021-08-04","close":16825.0},{"date":"2021-08-05","close":17100.0},{"date":"2021-08-06","close":17050.0},{"date":"2021-08-09","close":17575.0},{"date":"2021-08-10","close":17250.0},{"date":"2021-08-11","close":16675.0},{"date":"2021-08-12","close":16900.0},{"date":"2021-08-13","close":16400.0},{"date":"2021-08-17","close":15375.0},{"date":"2021-08-18","close":15350.0},{"date":"2021-08-19","close":14850.0},{"date":"2021-08-20","close":14100.0},{"date":"2021-08-23","close":14575.0},{"date":"2021-08-24","close":15125.0},{"date":"2021-08-25","close":15000.0},{"date":"2021-08-26","close":14800.0},{"date":"2021-08-27","close":15025.0},{"date":"2021-08-30","close":15050.0},{"date":"2021-08-31","close":14875.0},{"date":"2021-09-01","close":15025.0},{"date":"2021-09-02","close":15075.0},{"date":"2021-09-03","close":15100.0},{"date":"2021-09-06","close":14950.0},{"date":"2021-09-07","close":14950.0},{"date":"2021-09-08","close":14600.0},{"date":"2021-09-09","close":14400.0},{"date":"2021-09-10","close":14425.0},{"date":"2021-09-13","close":14400.0},{"date":"2021-09-14","close":14575.0},{"date":"2021-09-15","close":14650.0},{"date":"2021-09-16","close":14650.0},{"date":"2021-09-17","close":14525.0},{"date":"2021-09-23","close":14525.0},{"date":"2021-09-24","close":14550.0},{"date":"2021-09-27","close":14550.0},{"date":"2021-09-28","close":14175.0},{"date":"2021-09-29","close":13350.0},{"date":"2021-09-30","close":13375.0},{"date":"2021-10-01","close":12725.0},{"date":"2021-10-05","close":12250.0},{"date":"2021-10-06","close":11625.0},{"date":"2021-10-07","close":12625.0},{"date":"2021-10-08","close":13925.0},{"date":"2021-10-12","close":13475.0},{"date":"2021-10-13","close":13225.0},{"date":"2021-10-14","close":13775.0},{"date":"2021-10-15","close":14200.0},{"date":"2021-10-18","close":14225.0},{"date":"2021-10-19","close":14250.0},{"date":"2021-10-20","close":14525.0},{"date":"2021-10-21","close":15125.0},{"date":"2021-10-22","close":14700.0},{"date":"2021-10-25","close":16850.0},{"date":"2021-10-26","close":16700.0},{"date":"2021-10-27","close":16050.0},{"date":"2021-10-28","close":15750.0},{"date":"2021-10-29","close":14800.0},{"date":"2021-11-01","close":15000.0},{"date":"2021-11-02","close":14900.0},{"date":"2021-11-03","close":14600.0},{"date":"2021-11-04","close":14400.0},{"date":"2021-11-05","close":14100.0},{"date":"2021-11-08","close":14450.0},{"date":"2021-11-09","close":15200.0},{"date":"2021-11-10","close":14200.0},{"date":"2021-11-11","close":13000.0},{"date":"2021-11-12","close":13150.0},{"date":"2021-11-15","close":13300.0},{"date":"2021-11-16","close":14050.0},{"date":"2021-11-17","close":14900.0},{"date":"2021-11-18","close":14700.0},{"date":"2021-11-19","close":14700.0},{"date":"2021-11-22","close":14150.0},{"date":"2021-11-23","close":14050.0},{"date":"2021-11-24","close":14650.0},{"date":"2021-11-25","close":14800.0},{"date":"2021-11-26","close":14250.0},{"date":"2021-11-29","close":14000.0},{"date":"2021-11-30","close":12950.0},{"date":"2021-12-01","close":12900.0},{"date":"2021-12-02","close":13100.0},{"date":"2021-12-03","close":13200.0},{"date":"2021-12-06","close":13200.0},{"date":"2021-12-07","close":13400.0},{"date":"2021-12-08","close":13250.0},{"date":"2021-12-09","close":13650.0},{"date":"2021-12-10","close":14000.0},{"date":"2021-12-13","close":14400.0},{"date":"2021-12-14","close":14050.0},{"date":"2021-12-15","close":13800.0},{"date":"2021-12-16","close":15250.0},{"date":"2021-12-17","close":14750.0},{"date":"2021-12-20","close":14350.0},{"date":"2021-12-21","close":14300.0},{"date":"2021-12-22","close":14500.0},{"date":"2021-12-23","close":14750.0},{"date":"2021-12-24","close":14550.0},{"date":"2021-12-27","close":15350.0},{"date":"2021-12-28","close":15300.0},{"date":"2021-12-29","close":16400.0},{"date":"2021-12-30","close":16500.0},{"date":"2022-01-03","close":17550.0},{"date":"2022-01-04","close":17750.0},{"date":"2022-01-05","close":16300.0},{"date":"2022-01-06","close":15700.0},{"date":"2022-01-07","close":15800.0},{"date":"2022-01-10","close":15550.0},{"date":"2022-01-11","close":15300.0},{"date":"2022-01-12","close":15650.0},{"date":"2022-01-13","close":16500.0},{"date":"2022-01-14","close":16900.0},{"date":"2022-01-17","close":16950.0},{"date":"2022-01-18","close":16750.0},{"date":"2022-01-19","close":17800.0},{"date":"2022-01-20","close":17750.0},{"date":"2022-01-21","close":17450.0},{"date":"2022-01-24","close":16050.0},{"date":"2022-01-25","close":15550.0},{"date":"2022-01-26","close":15550.0},{"date":"2022-01-27","close":15450.0},{"date":"2022-01-28","close":16000.0},{"date":"2022-02-03","close":15450.0},{"date":"2022-02-04","close":15550.0},{"date":"2022-02-07","close":15350.0},{"date":"2022-02-08","close":15350.0},{"date":"2022-02-09","close":15150.0},{"date":"2022-02-10","close":15150.0},{"date":"2022-02-11","close":14350.0},{"date":"2022-02-14","close":13350.0},{"date":"2022-02-15","close":13050.0},{"date":"2022-02-16","close":13600.0},{"date":"2022-02-17","close":13400.0},{"date":"2022-02-18","close":13350.0},{"date":"2022-02-21","close":13700.0},{"date":"2022-02-22","close":13700.0},{"date":"2022-02-23","close":13700.0},{"date":"2022-02-24","close":13150.0},{"date":"2022-02-25","close":13450.0},{"date":"2022-02-28","close":13450.0},{"date":"2022-03-02","close":13600.0},{"date":"2022-03-03","close":14000.0},{"date":"2022-03-04","close":13750.0},{"date":"2022-03-07","close":13350.0},{"date":"2022-03-08","close":13300.0},{"date":"2022-03-10","close":13300.0},{"date":"2022-03-11","close":13400.0},{"date":"2022-03-14","close":13850.0},{"date":"2022-03-15","close":14150.0},{"date":"2022-03-16","close":14250.0},{"date":"2022-03-17","close":14250.0},{"date":"2022-03-18","close":14550.0},{"date":"2022-03-21","close":14550.0},{"date":"2022-03-22","close":14100.0},{"date":"2022-03-23","close":14500.0},{"date":"2022-03-24","close":14500.0},{"date":"2022-03-25","close":14600.0},{"date":"2022-03-28","close":14700.0},{"date":"2022-03-29","close":14550.0},{"date":"2022-03-30","close":14300.0},{"date":"2022-03-31","close":14300.0},{"date":"2022-04-01","close":14200.0},{"date":"2022-04-04","close":14200.0},{"date":"2022-04-05","close":14400.0},{"date":"2022-04-06","close":13950.0},{"date":"2022-04-07","close":13500.0},{"date":"2022-04-08","close":13800.0},{"date":"2022-04-11","close":13700.0},{"date":"2022-04-12","close":13350.0},{"date":"2022-04-13","close":13600.0},{"date":"2022-04-14","close":13650.0},{"date":"2022-04-15","close":13650.0},{"date":"2022-04-18","close":13550.0},{"date":"2022-04-19","close":13550.0},{"date":"2022-04-20","close":13400.0},{"date":"2022-04-21","close":13450.0},{"date":"2022-04-22","close":13300.0},{"date":"2022-04-25","close":12900.0},{"date":"2022-04-26","close":12900.0},{"date":"2022-04-27","close":12900.0},{"date":"2022-04-28","close":12750.0},{"date":"2022-04-29","close":13000.0},{"date":"2022-05-02","close":12800.0},{"date":"2022-05-03","close":12550.0},{"date":"2022-05-04","close":12150.0},{"date":"2022-05-06","close":12050.0},{"date":"2022-05-09","close":11750.0},{"date":"2022-05-10","close":11500.0},{"date":"2022-05-11","close":11400.0},{"date":"2022-05-12","close":11200.0},{"date":"2022-05-13","close":11100.0},{"date":"2022-05-16","close":11200.0},{"date":"2022-05-17","close":11200.0},{"date":"2022-05-18","close":11950.0},{"date":"2022-05-19","close":11850.0},{"date":"2022-05-20","close":12100.0},{"date":"2022-05-23","close":11950.0},{"date":"2022-05-24","close":11650.0},{"date":"2022-05-25","close":11600.0},{"date":"2022-05-26","close":11600.0},{"date":"2022-05-27","close":12000.0},{"date":"2022-05-30","close":12050.0},{"date":"2022-05-31","close":12000.0},{"date":"2022-06-02","close":12000.0},{"date":"2022-06-03","close":12050.0},{"date":"2022-06-07","close":11800.0},{"date":"2022-06-08","close":11750.0},{"date":"2022-06-09","close":11350.0},{"date":"2022-06-10","close":11550.0},{"date":"2022-06-13","close":10900.0},{"date":"2022-06-14","close":10550.0},{"date":"2022-06-15","close":10200.0},{"date":"2022-06-16","close":10100.0},{"date":"2022-06-17","close":10100.0},{"date":"2022-06-20","close":9560.0},{"date":"2022-06-21","close":9580.0},{"date":"2022-06-22","close":9040.0},{"date":"2022-06-23","close":8510.0},{"date":"2022-06-24","close":8840.0},{"date":"2022-06-27","close":9450.0},{"date":"2022-06-28","close":9450.0},{"date":"2022-06-29","close":9410.0},{"date":"2022-06-30","close":9020.0},{"date":"2022-07-01","close":8690.0},{"date":"2022-07-04","close":8580.0},{"date":"2022-07-05","close":9070.0},{"date":"2022-07-06","close":9260.0},{"date":"2022-07-07","close":9310.0},{"date":"2022-07-08","close":9320.0},{"date":"2022-07-11","close":9600.0},{"date":"2022-07-12","close":9270.0},{"date":"2022-07-13","close":9270.0},{"date":"2022-07-14","close":9400.0},{"date":"2022-07-15","close":9220.0},{"date":"2022-07-18","close":9460.0},{"date":"2022-07-19","close":9610.0},{"date":"2022-07-20","close":9740.0},{"date":"2022-07-21","close":10350.0},{"date":"2022-07-22","close":9860.0},{"date":"2022-07-25","close":9770.0},{"date":"2022-07-26","close":9690.0},{"date":"2022-07-27","close":9690.0},{"date":"2022-07-28","close":9580.0},{"date":"2022-07-29","close":9650.0},{"date":"2022-08-01","close":9750.0},{"date":"2022-08-02","close":9750.0},{"date":"2022-08-03","close":9910.0},{"date":"2022-08-04","close":10400.0},{"date":"2022-08-05","close":10400.0},{"date":"2022-08-08","close":10350.0},{"date":"2022-08-09","close":10350.0},{"date":"2022-08-10","close":9930.0},{"date":"2022-08-11","close":10100.0},{"date":"2022-08-12","close":10150.0},{"date":"2022-08-16","close":10200.0},{"date":"2022-08-17","close":10050.0},{"date":"2022-08-18","close":10050.0},{"date":"2022-08-19","close":9970.0},{"date":"2022-08-22","close":9500.0},{"date":"2022-08-23","close":9260.0},{"date":"2022-08-24","close":9220.0},{"date":"2022-08-25","close":9240.0},{"date":"2022-08-26","close":9190.0},{"date":"2022-08-29","close":9000.0},{"date":"2022-08-30","close":8960.0},{"date":"2022-08-31","close":8920.0},{"date":"2022-09-01","close":8710.0},{"date":"2022-09-02","close":8700.0},{"date":"2022-09-05","close":8450.0},{"date":"2022-09-06","close":8480.0},{"date":"2022-09-07","close":8180.0},{"date":"2022-09-08","close":8380.0},{"date":"2022-09-13","close":8720.0},{"date":"2022-09-14","close":8790.0},{"date":"2022-09-15","close":8790.0},{"date":"2022-09-16","close":8590.0},{"date":"2022-09-19","close":8230.0},{"date":"2022-09-20","close":8310.0},{"date":"2022-09-21","close":8290.0},{"date":"2022-09-22","close":8150.0},{"date":"2022-09-23","close":7670.0},{"date":"2022-09-26","close":7280.0},{"date":"2022-09-27","close":7140.0},{"date":"2022-09-28","close":6710.0},{"date":"2022-09-29","close":6880.0},{"date":"2022-09-30","close":6860.0},{"date":"2022-10-04","close":6940.0},{"date":"2022-10-05","close":6880.0},{"date":"2022-10-06","close":7110.0},{"date":"2022-10-07","close":7090.0},{"date":"2022-10-11","close":6640.0},{"date":"2022-10-12","close":6450.0},{"date":"2022-10-13","close":6130.0},{"date":"2022-10-14","close":6550.0},{"date":"2022-10-17","close":6720.0},{"date":"2022-10-18","close":6800.0},{"date":"2022-10-19","close":6620.0},{"date":"2022-10-20","close":6540.0},{"date":"2022-10-21","close":6350.0},{"date":"2022-10-24","close":6490.0},{"date":"2022-10-25","close":6440.0},{"date":"2022-10-26","close":6360.0},{"date":"2022-10-27","close":6580.0},{"date":"2022-10-28","close":6530.0},{"date":"2022-10-31","close":6680.0},{"date":"2022-11-01","close":6700.0},{"date":"2022-11-02","close":6760.0},{"date":"2022-11-03","close":6780.0},{"date":"2022-11-04","close":6760.0},{"date":"2022-11-07","close":6750.0},{"date":"2022-11-08","close":6810.0},{"date":"2022-11-09","close":6740.0},{"date":"2022-11-10","close":6600.0},{"date":"2022-11-11","close":6800.0},{"date":"2022-11-14","close":7250.0},{"date":"2022-11-15","close":7350.0},{"date":"2022-11-16","close":7420.0},{"date":"2022-11-17","close":7390.0},{"date":"2022-11-18","close":7230.0},{"date":"2022-11-21","close":6920.0},{"date":"2022-11-22","close":6710.0},{"date":"2022-11-23","close":8720.0},{"date":"2022-11-24","close":9260.0},{"date":"2022-11-25","close":8940.0},{"date":"2022-11-28","close":8780.0},{"date":"2022-11-29","close":8900.0},{"date":"2022-11-30","close":8720.0},{"date":"2022-12-01","close":9170.0},{"date":"2022-12-02","close":9160.0},{"date":"2022-12-05","close":8930.0},{"date":"2022-12-06","close":8600.0},{"date":"2022-12-07","close":8220.0},{"date":"2022-12-08","close":8540.0},{"date":"2022-12-09","close":8450.0},{"date":"2022-12-12","close":8340.0},{"date":"2022-12-13","close":8390.0},{"date":"2022-12-14","close":9580.0},{"date":"2022-12-15","close":9530.0},{"date":"2022-12-16","close":9820.0},{"date":"2022-12-19","close":12750.0},{"date":"2022-12-20","close":12100.0},{"date":"2022-12-21","close":12350.0},{"date":"2022-12-22","close":12900.0},{"date":"2022-12-23","close":12900.0},{"date":"2022-12-26","close":13550.0},{"date":"2022-12-27","close":14400.0},{"date":"2022-12-28","close":14600.0},{"date":"2022-12-29","close":14750.0},{"date":"2023-01-02","close":13050.0},{"date":"2023-01-03","close":13050.0},{"date":"2023-01-04","close":13400.0},{"date":"2023-01-05","close":12550.0},{"date":"2023-01-06","close":15550.0},{"date":"2023-01-09","close":15600.0},{"date":"2023-01-10","close":16650.0},{"date":"2023-01-11","close":18050.0},{"date":"2023-01-12","close":17100.0},{"date":"2023-01-13","close":19450.0},{"date":"2023-01-16","close":20200.0},{"date":"2023-01-17","close":20850.0},{"date":"2023-01-18","close":20500.0},{"date":"2023-01-19","close":22600.0},{"date":"2023-01-20","close":24350.0},{"date":"2023-01-25","close":27300.0},{"date":"2023-01-26","close":25050.0},{"date":"2023-01-27","close":26750.0},{"date":"2023-01-30","close":26950.0},{"date":"2023-01-31","close":29200.0},{"date":"2023-02-01","close":25650.0},{"date":"2023-02-02","close":24900.0},{"date":"2023-02-03","close":23700.0},{"date":"2023-02-06","close":24450.0},{"date":"2023-02-07","close":25250.0},{"date":"2023-02-08","close":24300.0},{"date":"2023-02-09","close":24400.0},{"date":"2023-02-10","close":22800.0},{"date":"2023-02-13","close":25750.0},{"date":"2023-02-14","close":25500.0},{"date":"2023-02-15","close":21550.0},{"date":"2023-02-16","close":22300.0},{"date":"2023-02-17","close":23750.0},{"date":"2023-02-20","close":27000.0},{"date":"2023-02-21","close":28000.0},{"date":"2023-02-22","close":29700.0},{"date":"2023-02-23","close":35950.0},{"date":"2023-02-24","close":36000.0},{"date":"2023-02-27","close":37000.0},{"date":"2023-02-28","close":36600.0},{"date":"2023-03-02","close":33700.0},{"date":"2023-03-03","close":34250.0},{"date":"2023-03-06","close":41150.0},{"date":"2023-03-07","close":38050.0},{"date":"2023-03-08","close":37250.0},{"date":"2023-03-09","close":34800.0},{"date":"2023-03-10","close":33800.0},{"date":"2023-03-13","close":35450.0},{"date":"2023-03-14","close":31000.0},{"date":"2023-03-15","close":32450.0},{"date":"2023-03-16","close":32500.0},{"date":"2023-03-17","close":36200.0},{"date":"2023-03-20","close":33950.0},{"date":"2023-03-21","close":34400.0},{"date":"2023-03-22","close":35250.0},{"date":"2023-03-23","close":36000.0},{"date":"2023-03-24","close":36500.0},{"date":"2023-03-27","close":35050.0},{"date":"2023-03-28","close":34000.0},{"date":"2023-03-29","close":32700.0},{"date":"2023-03-30","close":32650.0},{"date":"2023-03-31","close":29800.0},{"date":"2023-04-03","close":31000.0},{"date":"2023-04-04","close":30200.0},{"date":"2023-04-05","close":30050.0},{"date":"2023-04-06","close":28650.0},{"date":"2023-04-07","close":28500.0},{"date":"2023-04-10","close":27600.0},{"date":"2023-04-11","close":28250.0},{"date":"2023-04-12","close":26400.0},{"date":"2023-04-13","close":26450.0},{"date":"2023-04-14","close":26300.0},{"date":"2023-04-17","close":27000.0},{"date":"2023-04-18","close":25150.0},{"date":"2023-04-19","close":24950.0},{"date":"2023-04-20","close":24500.0},{"date":"2023-04-21","close":24400.0},{"date":"2023-04-24","close":24100.0},{"date":"2023-04-25","close":23900.0},{"date":"2023-04-26","close":24700.0},{"date":"2023-04-27","close":23650.0},{"date":"2023-04-28","close":23650.0},{"date":"2023-05-02","close":27000.0},{"date":"2023-05-03","close":27450.0},{"date":"2023-05-04","close":27250.0},{"date":"2023-05-08","close":27800.0},{"date":"2023-05-09","close":28250.0},{"date":"2023-05-10","close":26150.0},{"date":"2023-05-11","close":26850.0},{"date":"2023-05-12","close":27150.0},{"date":"2023-05-15","close":24950.0},{"date":"2023-05-16","close":24600.0},{"date":"2023-05-17","close":25050.0},{"date":"2023-05-18","close":26450.0},{"date":"2023-05-19","close":27500.0},{"date":"2023-05-22","close":26800.0},{"date":"2023-05-23","close":27250.0},{"date":"2023-05-24","close":26450.0},{"date":"2023-05-25","close":26950.0},{"date":"2023-05-26","close":25400.0},{"date":"2023-05-30","close":25950.0},{"date":"2023-05-31","close":26050.0},{"date":"2023-06-01","close":26250.0},{"date":"2023-06-02","close":26200.0},{"date":"2023-06-05","close":26950.0},{"date":"2023-06-07","close":26550.0},{"date":"2023-06-08","close":26050.0},{"date":"2023-06-09","close":26100.0},{"date":"2023-06-12","close":25250.0},{"date":"2023-06-13","close":26350.0},{"date":"2023-06-14","close":26550.0},{"date":"2023-06-15","close":25650.0},{"date":"2023-06-16","close":26650.0},{"date":"2023-06-19","close":25700.0},{"date":"2023-06-20","close":25850.0},{"date":"2023-06-21","close":24850.0},{"date":"2023-06-22","close":24350.0},{"date":"2023-06-23","close":23350.0},{"date":"2023-06-26","close":23800.0},{"date":"2023-06-27","close":23450.0},{"date":"2023-06-28","close":23200.0},{"date":"2023-06-29","close":22300.0},{"date":"2023-06-30","close":22250.0},{"date":"2023-07-03","close":22550.0},{"date":"2023-07-04","close":21950.0},{"date":"2023-07-05","close":21700.0},{"date":"2023-07-06","close":21150.0},{"date":"2023-07-07","close":20950.0},{"date":"2023-07-10","close":22900.0},{"date":"2023-07-11","close":23000.0},{"date":"2023-07-12","close":22550.0},{"date":"2023-07-13","close":24000.0},{"date":"2023-07-14","close":23450.0},{"date":"2023-07-17","close":24450.0},{"date":"2023-07-18","close":27500.0},{"date":"2023-07-19","close":31200.0},{"date":"2023-07-20","close":29900.0},{"date":"2023-07-21","close":33500.0},{"date":"2023-07-24","close":35600.0},{"date":"2023-07-25","close":32050.0},{"date":"2023-07-26","close":29100.0},{"date":"2023-07-27","close":29250.0},{"date":"2023-07-28","close":30900.0},{"date":"2023-07-31","close":37500.0},{"date":"2023-08-01","close":45350.0},{"date":"2023-08-02","close":43100.0},{"date":"2023-08-03","close":41950.0},{"date":"2023-08-04","close":45550.0},{"date":"2023-08-07","close":41000.0},{"date":"2023-08-08","close":40100.0},{"date":"2023-08-09","close":39500.0},{"date":"2023-08-10","close":37100.0},{"date":"2023-08-11","close":36950.0},{"date":"2023-08-14","close":40250.0},{"date":"2023-08-16","close":37350.0},{"date":"2023-08-17","close":34000.0},{"date":"2023-08-18","close":38250.0},{"date":"2023-08-21","close":34700.0},{"date":"2023-08-22","close":34100.0},{"date":"2023-08-23","close":33450.0},{"date":"2023-08-24","close":36500.0},{"date":"2023-08-25","close":33600.0},{"date":"2023-08-28","close":36900.0},{"date":"2023-08-29","close":38100.0},{"date":"2023-08-30","close":37900.0},{"date":"2023-08-31","close":38800.0},{"date":"2023-09-01","close":40550.0},{"date":"2023-09-04","close":41950.0},{"date":"2023-09-05","close":47150.0},{"date":"2023-09-06","close":44300.0},{"date":"2023-09-07","close":41250.0},{"date":"2023-09-08","close":41400.0},{"date":"2023-09-11","close":42950.0},{"date":"2023-09-12","close":36950.0},{"date":"2023-09-13","close":34350.0},{"date":"2023-09-14","close":34800.0},{"date":"2023-09-15","close":34150.0},{"date":"2023-09-18","close":33150.0},{"date":"2023-09-19","close":31900.0},{"date":"2023-09-20","close":31150.0},{"date":"2023-09-21","close":30050.0},{"date":"2023-09-22","close":29800.0},{"date":"2023-09-25","close":28500.0},{"date":"2023-09-26","close":27900.0},{"date":"2023-09-27","close":28400.0},{"date":"2023-10-04","close":26850.0},{"date":"2023-10-05","close":26300.0},{"date":"2023-10-06","close":26400.0},{"date":"2023-10-10","close":25200.0},{"date":"2023-10-11","close":25700.0},{"date":"2023-10-12","close":26800.0},{"date":"2023-10-13","close":25900.0},{"date":"2023-10-16","close":24850.0},{"date":"2023-10-17","close":24550.0},{"date":"2023-10-18","close":24150.0},{"date":"2023-10-19","close":23050.0},{"date":"2023-10-20","close":21800.0},{"date":"2023-10-23","close":21800.0},{"date":"2023-10-24","close":22600.0},{"date":"2023-10-25","close":21600.0},{"date":"2023-10-26","close":21000.0},{"date":"2023-10-27","close":20800.0},{"date":"2023-10-30","close":21800.0},{"date":"2023-10-31","close":20850.0},{"date":"2023-11-01","close":21500.0},{"date":"2023-11-02","close":24000.0},{"date":"2023-11-03","close":26700.0},{"date":"2023-11-06","close":27900.0},{"date":"2023-11-07","close":28100.0},{"date":"2023-11-08","close":26850.0},{"date":"2023-11-09","close":26300.0},{"date":"2023-11-10","close":25700.0},{"date":"2023-11-13","close":26200.0},{"date":"2023-11-14","close":26600.0},{"date":"2023-11-15","close":27350.0},{"date":"2023-11-16","close":28500.0},{"date":"2023-11-17","close":28750.0},{"date":"2023-11-20","close":28600.0},{"date":"2023-11-21","close":28850.0},{"date":"2023-11-22","close":28150.0},{"date":"2023-11-23","close":27200.0},{"date":"2023-11-24","close":27350.0},{"date":"2023-11-27","close":27400.0},{"date":"2023-11-28","close":28500.0},{"date":"2023-11-29","close":30350.0},{"date":"2023-11-30","close":30950.0},{"date":"2023-12-01","close":29800.0},{"date":"2023-12-04","close":28600.0},{"date":"2023-12-05","close":26600.0},{"date":"2023-12-06","close":25850.0},{"date":"2023-12-07","close":25100.0},{"date":"2023-12-08","close":25950.0},{"date":"2023-12-11","close":25600.0},{"date":"2023-12-12","close":26350.0},{"date":"2023-12-13","close":25450.0},{"date":"2023-12-14","close":25750.0},{"date":"2023-12-15","close":26000.0},{"date":"2023-12-18","close":26350.0},{"date":"2023-12-19","close":26300.0},{"date":"2023-12-20","close":25950.0},{"date":"2023-12-21","close":25750.0},{"date":"2023-12-22","close":25300.0},{"date":"2023-12-26","close":24400.0},{"date":"2023-12-27","close":25100.0},{"date":"2023-12-28","close":26600.0},{"date":"2024-01-02","close":26700.0},{"date":"2024-01-03","close":27300.0},{"date":"2024-01-04","close":26450.0},{"date":"2024-01-05","close":31450.0},{"date":"2024-01-08","close":33250.0},{"date":"2024-01-09","close":33750.0},{"date":"2024-01-10","close":33000.0},{"date":"2024-01-11","close":31700.0},{"date":"2024-01-12","close":30800.0},{"date":"2024-01-15","close":31650.0},{"date":"2024-01-16","close":30400.0},{"date":"2024-01-17","close":28950.0},{"date":"2024-01-18","close":30350.0},{"date":"2024-01-19","close":30450.0},{"date":"2024-01-22","close":32200.0},{"date":"2024-01-23","close":30050.0},{"date":"2024-01-24","close":28900.0},{"date":"2024-01-25","close":26700.0},{"date":"2024-01-26","close":27000.0},{"date":"2024-01-29","close":25850.0},{"date":"2024-01-30","close":25650.0},{"date":"2024-01-31","close":24800.0},{"date":"2024-02-01","close":24900.0},{"date":"2024-02-02","close":25250.0},{"date":"2024-02-05","close":25150.0},{"date":"2024-02-06","close":24800.0},{"date":"2024-02-07","close":24850.0},{"date":"2024-02-08","close":26500.0},{"date":"2024-02-13","close":27150.0},{"date":"2024-02-14","close":27250.0},{"date":"2024-02-15","close":26600.0},{"date":"2024-02-16","close":26250.0},{"date":"2024-02-19","close":26300.0},{"date":"2024-02-20","close":26500.0},{"date":"2024-02-21","close":25950.0},{"date":"2024-02-22","close":26450.0},{"date":"2024-02-23","close":26050.0},{"date":"2024-02-26","close":25400.0},{"date":"2024-02-27","close":24750.0},{"date":"2024-02-28","close":24650.0},{"date":"2024-02-29","close":24200.0},{"date":"2024-03-04","close":25600.0},{"date":"2024-03-05","close":25100.0},{"date":"2024-03-06","close":24650.0},{"date":"2024-03-07","close":24550.0},{"date":"2024-03-08","close":24300.0},{"date":"2024-03-11","close":23450.0},{"date":"2024-03-12","close":23600.0},{"date":"2024-03-13","close":24700.0},{"date":"2024-03-14","close":24300.0},{"date":"2024-03-15","close":29800.0},{"date":"2024-03-18","close":29000.0},{"date":"2024-03-19","close":28050.0},{"date":"2024-03-20","close":27400.0},{"date":"2024-03-21","close":27050.0},{"date":"2024-03-22","close":27650.0},{"date":"2024-03-25","close":26500.0},{"date":"2024-03-26","close":26450.0},{"date":"2024-03-27","close":27150.0},{"date":"2024-03-28","close":27450.0},{"date":"2024-03-29","close":26900.0},{"date":"2024-04-01","close":26950.0},{"date":"2024-04-02","close":26500.0},{"date":"2024-04-03","close":25350.0},{"date":"2024-04-04","close":25250.0},{"date":"2024-04-05","close":25650.0},{"date":"2024-04-08","close":24400.0},{"date":"2024-04-09","close":24350.0},{"date":"2024-04-11","close":24600.0},{"date":"2024-04-12","close":24950.0},{"date":"2024-04-15","close":24000.0},{"date":"2024-04-16","close":22800.0},{"date":"2024-04-17","close":22950.0},{"date":"2024-04-18","close":23750.0},{"date":"2024-04-19","close":23500.0},{"date":"2024-04-22","close":22250.0},{"date":"2024-04-23","close":22700.0},{"date":"2024-04-24","close":23750.0},{"date":"2024-04-25","close":23250.0},{"date":"2024-04-26","close":22950.0},{"date":"2024-04-29","close":23900.0},{"date":"2024-04-30","close":24450.0},{"date":"2024-05-02","close":24350.0},{"date":"2024-05-03","close":24550.0},{"date":"2024-05-07","close":24700.0},{"date":"2024-05-08","close":24800.0},{"date":"2024-05-09","close":24500.0},{"date":"2024-05-10","close":23950.0},{"date":"2024-05-13","close":24050.0},{"date":"2024-05-14","close":24600.0},{"date":"2024-05-16","close":24700.0},{"date":"2024-05-17","close":24400.0},{"date":"2024-05-20","close":24000.0},{"date":"2024-05-21","close":23700.0},{"date":"2024-05-22","close":23400.0},{"date":"2024-05-23","close":23300.0},{"date":"2024-05-24","close":22900.0},{"date":"2024-05-27","close":23250.0},{"date":"2024-05-28","close":23000.0},{"date":"2024-05-29","close":23200.0},{"date":"2024-05-30","close":23050.0},{"date":"2024-05-31","close":22900.0},{"date":"2024-06-03","close":23000.0},{"date":"2024-06-04","close":22550.0},{"date":"2024-06-05","close":22250.0},{"date":"2024-06-07","close":22050.0},{"date":"2024-06-10","close":22100.0},{"date":"2024-06-11","close":22150.0},{"date":"2024-06-12","close":22600.0},{"date":"2024-06-13","close":22400.0},{"date":"2024-06-14","close":22000.0},{"date":"2024-06-17","close":21350.0},{"date":"2024-06-18","close":20850.0},{"date":"2024-06-19","close":21100.0},{"date":"2024-06-20","close":20900.0},{"date":"2024-06-21","close":20600.0},{"date":"2024-06-24","close":19070.0},{"date":"2024-06-25","close":19590.0},{"date":"2024-06-26","close":19180.0},{"date":"2024-06-27","close":19070.0},{"date":"2024-06-28","close":19210.0},{"date":"2024-07-01","close":19470.0},{"date":"2024-07-02","close":18900.0},{"date":"2024-07-03","close":18920.0},{"date":"2024-07-04","close":18140.0},{"date":"2024-07-05","close":18580.0},{"date":"2024-07-08","close":19620.0},{"date":"2024-07-09","close":19310.0},{"date":"2024-07-10","close":19340.0},{"date":"2024-07-11","close":19420.0},{"date":"2024-07-12","close":19260.0},{"date":"2024-07-15","close":19190.0},{"date":"2024-07-16","close":18830.0},{"date":"2024-07-17","close":18480.0},{"date":"2024-07-18","close":17790.0},{"date":"2024-07-19","close":18060.0},{"date":"2024-07-22","close":17150.0},{"date":"2024-07-23","close":17230.0},{"date":"2024-07-24","close":16940.0},{"date":"2024-07-25","close":16600.0},{"date":"2024-07-26","close":16500.0},{"date":"2024-07-29","close":16610.0},{"date":"2024-07-30","close":16110.0},{"date":"2024-07-31","close":16050.0},{"date":"2024-08-01","close":16910.0},{"date":"2024-08-02","close":15700.0},{"date":"2024-08-05","close":12920.0},{"date":"2024-08-06","close":13560.0},{"date":"2024-08-07","close":13210.0},{"date":"2024-08-08","close":12870.0},{"date":"2024-08-09","close":13470.0},{"date":"2024-08-12","close":14090.0},{"date":"2024-08-13","close":13870.0},{"date":"2024-08-14","close":14320.0},{"date":"2024-08-16","close":14240.0},{"date":"2024-08-19","close":13810.0},{"date":"2024-08-20","close":14700.0},{"date":"2024-08-21","close":14300.0},{"date":"2024-08-22","close":14310.0},{"date":"2024-08-23","close":14260.0},{"date":"2024-08-26","close":14050.0},{"date":"2024-08-27","close":14600.0},{"date":"2024-08-28","close":14360.0},{"date":"2024-08-29","close":13930.0},{"date":"2024-08-30","close":14220.0},{"date":"2024-09-02","close":14210.0},{"date":"2024-09-03","close":13930.0},{"date":"2024-09-04","close":13110.0},{"date":"2024-09-05","close":13290.0},{"date":"2024-09-06","close":13100.0},{"date":"2024-09-09","close":14280.0},{"date":"2024-09-10","close":14040.0},{"date":"2024-09-11","close":14400.0},{"date":"2024-09-12","close":14860.0},{"date":"2024-09-13","close":14890.0},{"date":"2024-09-19","close":14580.0},{"date":"2024-09-20","close":14670.0},{"date":"2024-09-23","close":14820.0},{"date":"2024-09-24","close":15480.0},{"date":"2024-09-25","close":15600.0},{"date":"2024-09-26","close":16270.0},{"date":"2024-09-27","close":16480.0},{"date":"2024-09-30","close":15710.0},{"date":"2024-10-02","close":15100.0},{"date":"2024-10-04","close":16200.0},{"date":"2024-10-07","close":17600.0},{"date":"2024-10-08","close":18590.0},{"date":"2024-10-10","close":19300.0},{"date":"2024-10-11","close":19650.0},{"date":"2024-10-14","close":20350.0},{"date":"2024-10-15","close":19030.0},{"date":"2024-10-16","close":20050.0},{"date":"2024-10-17","close":19250.0},{"date":"2024-10-18","close":18990.0},{"date":"2024-10-21","close":19810.0},{"date":"2024-10-22","close":19560.0},{"date":"2024-10-23","close":19410.0},{"date":"2024-10-24","close":18700.0},{"date":"2024-10-25","close":17790.0},{"date":"2024-10-28","close":17680.0},{"date":"2024-10-29","close":17350.0},{"date":"2024-10-30","close":16720.0},{"date":"2024-10-31","close":16720.0},{"date":"2024-11-01","close":16470.0},{"date":"2024-11-04","close":16670.0},{"date":"2024-11-05","close":16630.0},{"date":"2024-11-06","close":20250.0},{"date":"2024-11-07","close":21750.0},{"date":"2024-11-08","close":21900.0},{"date":"2024-11-11","close":21000.0},{"date":"2024-11-12","close":19190.0},{"date":"2024-11-13","close":17980.0},{"date":"2024-11-14","close":18650.0},{"date":"2024-11-15","close":18900.0},{"date":"2024-11-18","close":21750.0},{"date":"2024-11-19","close":21100.0},{"date":"2024-11-20","close":20750.0},{"date":"2024-11-21","close":19770.0},{"date":"2024-11-22","close":23000.0},{"date":"2024-11-25","close":24600.0},{"date":"2024-11-26","close":25900.0},{"date":"2024-11-27","close":27350.0},{"date":"2024-11-28","close":26600.0},{"date":"2024-11-29","close":26500.0},{"date":"2024-12-02","close":25300.0},{"date":"2024-12-03","close":25450.0},{"date":"2024-12-04","close":23800.0},{"date":"2024-12-05","close":25150.0},{"date":"2024-12-06","close":23850.0},{"date":"2024-12-09","close":22200.0},{"date":"2024-12-10","close":22950.0},{"date":"2024-12-11","close":24400.0},{"date":"2024-12-12","close":24400.0},{"date":"2024-12-13","close":24650.0},{"date":"2024-12-16","close":24850.0},{"date":"2024-12-17","close":26950.0},{"date":"2024-12-18","close":26650.0},{"date":"2024-12-19","close":26600.0},{"date":"2024-12-20","close":24350.0},{"date":"2024-12-23","close":24800.0},{"date":"2024-12-24","close":23050.0},{"date":"2024-12-26","close":24050.0},{"date":"2024-12-27","close":22350.0},{"date":"2024-12-30","close":22350.0},{"date":"2025-01-02","close":24050.0},{"date":"2025-01-03","close":23950.0},{"date":"2025-01-06","close":25000.0},{"date":"2025-01-07","close":24300.0},{"date":"2025-01-08","close":23300.0},{"date":"2025-01-09","close":23250.0},{"date":"2025-01-10","close":22650.0},{"date":"2025-01-13","close":22200.0},{"date":"2025-01-14","close":22650.0},{"date":"2025-01-15","close":22400.0},{"date":"2025-01-16","close":22600.0},{"date":"2025-01-17","close":21600.0},{"date":"2025-01-20","close":22200.0},{"date":"2025-01-21","close":22450.0},{"date":"2025-01-22","close":23450.0},{"date":"2025-01-23","close":23200.0},{"date":"2025-01-24","close":23400.0},{"date":"2025-01-31","close":27650.0},{"date":"2025-02-03","close":28150.0},{"date":"2025-02-04","close":28300.0},{"date":"2025-02-05","close":33150.0},{"date":"2025-02-06","close":33150.0},{"date":"2025-02-07","close":33400.0},{"date":"2025-02-10","close":33400.0},{"date":"2025-02-11","close":31850.0},{"date":"2025-02-12","close":30800.0},{"date":"2025-02-13","close":29600.0},{"date":"2025-02-14","close":29000.0},{"date":"2025-02-17","close":30150.0},{"date":"2025-02-18","close":30800.0},{"date":"2025-02-19","close":29300.0},{"date":"2025-02-20","close":28200.0},{"date":"2025-02-21","close":27850.0},{"date":"2025-02-24","close":26750.0},{"date":"2025-02-25","close":27350.0},{"date":"2025-02-26","close":27100.0},{"date":"2025-02-27","close":26500.0},{"date":"2025-02-28","close":24900.0},{"date":"2025-03-04","close":24600.0},{"date":"2025-03-05","close":25300.0},{"date":"2025-03-06","close":24000.0},{"date":"2025-03-07","close":24200.0},{"date":"2025-03-10","close":23750.0},{"date":"2025-03-11","close":23300.0},{"date":"2025-03-12","close":24000.0},{"date":"2025-03-13","close":23750.0},{"date":"2025-03-14","close":24800.0},{"date":"2025-03-17","close":25000.0},{"date":"2025-03-18","close":24850.0},{"date":"2025-03-19","close":25350.0},{"date":"2025-03-20","close":23450.0},{"date":"2025-03-21","close":22000.0},{"date":"2025-03-24","close":22300.0},{"date":"2025-03-25","close":21400.0},{"date":"2025-03-26","close":22800.0},{"date":"2025-03-27","close":23400.0},{"date":"2025-03-28","close":22100.0},{"date":"2025-03-31","close":20400.0},{"date":"2025-04-01","close":22550.0},{"date":"2025-04-02","close":22100.0},{"date":"2025-04-03","close":22700.0},{"date":"2025-04-04","close":24250.0},{"date":"2025-04-07","close":28450.0},{"date":"2025-04-08","close":30700.0},{"date":"2025-04-09","close":29700.0},{"date":"2025-04-10","close":31200.0},{"date":"2025-04-11","close":31750.0},{"date":"2025-04-14","close":39300.0},{"date":"2025-04-15","close":38200.0},{"date":"2025-04-16","close":36200.0},{"date":"2025-04-17","close":36900.0},{"date":"2025-04-18","close":35700.0},{"date":"2025-04-21","close":35000.0},{"date":"2025-04-22","close":34050.0},{"date":"2025-04-23","close":32750.0},{"date":"2025-04-24","close":32700.0},{"date":"2025-04-25","close":32500.0},{"date":"2025-04-28","close":30400.0},{"date":"2025-04-29","close":31200.0},{"date":"2025-04-30","close":31100.0},{"date":"2025-05-02","close":30100.0},{"date":"2025-05-07","close":31900.0},{"date":"2025-05-08","close":31900.0},{"date":"2025-05-09","close":33300.0},{"date":"2025-05-12","close":33900.0},{"date":"2025-05-13","close":33100.0},{"date":"2025-05-14","close":34400.0},{"date":"2025-05-15","close":33600.0},{"date":"2025-05-16","close":32000.0},{"date":"2025-05-19","close":31100.0},{"date":"2025-05-20","close":31200.0},{"date":"2025-05-21","close":31300.0},{"date":"2025-05-22","close":30250.0},{"date":"2025-05-23","close":30550.0},{"date":"2025-05-26","close":31600.0},{"date":"2025-05-27","close":32500.0},{"date":"2025-05-28","close":32200.0},{"date":"2025-05-29","close":32800.0},{"date":"2025-05-30","close":31150.0},{"date":"2025-06-02","close":34850.0},{"date":"2025-06-04","close":42500.0},{"date":"2025-06-05","close":47850.0},{"date":"2025-06-09","close":53700.0},{"date":"2025-06-10","close":53200.0},{"date":"2025-06-11","close":56000.0},{"date":"2025-06-12","close":50300.0},{"date":"2025-06-13","close":47250.0},{"date":"2025-06-16","close":48350.0},{"date":"2025-06-17","close":46550.0},{"date":"2025-06-18","close":50200.0},{"date":"2025-06-19","close":49150.0},{"date":"2025-06-20","close":51400.0},{"date":"2025-06-23","close":52300.0},{"date":"2025-06-24","close":54500.0},{"date":"2025-06-25","close":53700.0},{"date":"2025-06-26","close":47950.0},{"date":"2025-06-27","close":46600.0},{"date":"2025-06-30","close":46700.0},{"date":"2025-07-01","close":46050.0},{"date":"2025-07-02","close":45300.0},{"date":"2025-07-03","close":43950.0},{"date":"2025-07-04","close":42450.0},{"date":"2025-07-07","close":42700.0},{"date":"2025-07-08","close":44850.0},{"date":"2025-07-09","close":45450.0},{"date":"2025-07-10","close":44850.0},{"date":"2025-07-11","close":43800.0},{"date":"2025-07-14","close":42750.0},{"date":"2025-07-15","close":43850.0},{"date":"2025-07-16","close":43900.0},{"date":"2025-07-17","close":43650.0},{"date":"2025-07-18","close":43700.0},{"date":"2025-07-21","close":43500.0},{"date":"2025-07-22","close":40150.0},{"date":"2025-07-23","close":39800.0},{"date":"2025-07-24","close":39000.0},{"date":"2025-07-25","close":39100.0},{"date":"2025-07-28","close":39850.0},{"date":"2025-07-29","close":39200.0},{"date":"2025-07-30","close":39100.0},{"date":"2025-07-31","close":40000.0},{"date":"2025-08-01","close":37900.0},{"date":"2025-08-04","close":33300.0},{"date":"2025-08-05","close":32650.0},{"date":"2025-08-06","close":32700.0},{"date":"2025-08-07","close":32300.0},{"date":"2025-08-08","close":31750.0},{"date":"2025-08-11","close":32000.0},{"date":"2025-08-12","close":32100.0},{"date":"2025-08-13","close":32200.0},{"date":"2025-08-14","close":32400.0},{"date":"2025-08-18","close":31800.0},{"date":"2025-08-19","close":31350.0},{"date":"2025-08-20","close":30650.0},{"date":"2025-08-21","close":30600.0},{"date":"2025-08-22","close":30450.0},{"date":"2025-08-25","close":31850.0},{"date":"2025-08-26","close":31650.0},{"date":"2025-08-27","close":31750.0},{"date":"2025-08-28","close":31200.0},{"date":"2025-08-29","close":31400.0},{"date":"2025-09-01","close":30200.0},{"date":"2025-09-02","close":31350.0},{"date":"2025-09-03","close":30200.0},{"date":"2025-09-04","close":31450.0},{"date":"2025-09-05","close":32600.0},{"date":"2025-09-08","close":32300.0},{"date":"2025-09-09","close":33550.0},{"date":"2025-09-10","close":33600.0},{"date":"2025-09-11","close":33800.0},{"date":"2025-09-12","close":36250.0},{"date":"2025-09-15","close":35350.0},{"date":"2025-09-16","close":35650.0},{"date":"2025-09-17","close":34550.0},{"date":"2025-09-18","close":35250.0},{"date":"2025-09-19","close":34650.0},{"date":"2025-09-22","close":33800.0},{"date":"2025-09-23","close":34250.0},{"date":"2025-09-24","close":33600.0},{"date":"2025-09-25","close":33150.0},{"date":"2025-09-26","close":31400.0},{"date":"2025-09-29","close":31550.0},{"date":"2025-09-30","close":30950.0},{"date":"2025-10-01","close":31050.0},{"date":"2025-10-02","close":31700.0},{"date":"2025-10-10","close":32750.0},{"date":"2025-10-13","close":32800.0},{"date":"2025-10-14","close":31600.0},{"date":"2025-10-15","close":32200.0},{"date":"2025-10-16","close":31400.0},{"date":"2025-10-17","close":30600.0},{"date":"2025-10-20","close":31600.0},{"date":"2025-10-21","close":31400.0},{"date":"2025-10-22","close":30950.0},{"date":"2025-10-23","close":29250.0},{"date":"2025-10-24","close":28400.0},{"date":"2025-10-27","close":30500.0},{"date":"2025-10-28","close":30000.0},{"date":"2025-10-29","close":31600.0},{"date":"2025-10-30","close":30000.0},{"date":"2025-10-31","close":31850.0},{"date":"2025-11-03","close":33950.0},{"date":"2025-11-04","close":33500.0},{"date":"2025-11-05","close":31900.0},{"date":"2025-11-06","close":30400.0},{"date":"2025-11-07","close":30400.0},{"date":"2025-11-10","close":30550.0},{"date":"2025-11-11","close":30000.0},{"date":"2025-11-12","close":31450.0},{"date":"2025-11-13","close":30800.0},{"date":"2025-11-14","close":29700.0},{"date":"2025-11-17","close":28850.0},{"date":"2025-11-18","close":26950.0},{"date":"2025-11-19","close":28500.0},{"date":"2025-11-20","close":28700.0},{"date":"2025-11-21","close":27100.0},{"date":"2025-11-24","close":27050.0},{"date":"2025-11-25","close":27750.0},{"date":"2025-11-26","close":28200.0},{"date":"2025-11-27","close":27800.0},{"date":"2025-11-28","close":29350.0},{"date":"2025-12-01","close":30450.0},{"date":"2025-12-02","close":31900.0},{"date":"2025-12-03","close":32400.0},{"date":"2025-12-04","close":31800.0},{"date":"2025-12-05","close":31350.0},{"date":"2025-12-08","close":31150.0},{"date":"2025-12-09","close":31000.0},{"date":"2025-12-10","close":31600.0},{"date":"2025-12-11","close":30950.0},{"date":"2025-12-12","close":32250.0},{"date":"2025-12-15","close":30450.0},{"date":"2025-12-16","close":28650.0},{"date":"2025-12-17","close":28150.0},{"date":"2025-12-18","close":27800.0},{"date":"2025-12-19","close":27750.0},{"date":"2025-12-22","close":28500.0},{"date":"2025-12-23","close":28000.0},{"date":"2025-12-24","close":27150.0},{"date":"2025-12-26","close":26900.0},{"date":"2025-12-29","close":27250.0},{"date":"2025-12-30","close":26650.0},{"date":"2026-01-02","close":28100.0},{"date":"2026-01-05","close":27650.0},{"date":"2026-01-06","close":27400.0},{"date":"2026-01-07","close":26900.0},{"date":"2026-01-08","close":26300.0},{"date":"2026-01-09","close":26350.0},{"date":"2026-01-12","close":26050.0},{"date":"2026-01-13","close":26150.0},{"date":"2026-01-14","close":26250.0},{"date":"2026-01-15","close":26700.0},{"date":"2026-01-16","close":27200.0},{"date":"2026-01-19","close":26900.0},{"date":"2026-01-20","close":27000.0},{"date":"2026-01-21","close":26000.0},{"date":"2026-01-22","close":25750.0},{"date":"2026-01-23","close":27400.0},{"date":"2026-01-26","close":28400.0},{"date":"2026-01-27","close":29350.0},{"date":"2026-01-28","close":30900.0},{"date":"2026-01-29","close":32400.0},{"date":"2026-01-30","close":31050.0},{"date":"2026-02-02","close":28600.0},{"date":"2026-02-03","close":29500.0},{"date":"2026-02-04","close":29000.0},{"date":"2026-02-05","close":28300.0},{"date":"2026-02-06","close":26850.0},{"date":"2026-02-09","close":27400.0},{"date":"2026-02-10","close":28650.0},{"date":"2026-02-11","close":28050.0},{"date":"2026-02-12","close":27650.0},{"date":"2026-02-13","close":26950.0},{"date":"2026-02-19","close":27700.0},{"date":"2026-02-20","close":27300.0},{"date":"2026-02-23","close":27000.0},{"date":"2026-02-24","close":26700.0},{"date":"2026-02-25","close":26500.0},{"date":"2026-02-26","close":26150.0},{"date":"2026-02-27","close":25750.0},{"date":"2026-03-03","close":23450.0},{"date":"2026-03-04","close":19430.0},{"date":"2026-03-05","close":22100.0},{"date":"2026-03-06","close":22100.0},{"date":"2026-03-09","close":21100.0},{"date":"2026-03-10","close":21750.0},{"date":"2026-03-11","close":21200.0},{"date":"2026-03-12","close":21250.0},{"date":"2026-03-13","close":24700.0},{"date":"2026-03-16","close":25250.0},{"date":"2026-03-17","close":24650.0},{"date":"2026-03-18","close":24550.0},{"date":"2026-03-19","close":23600.0},{"date":"2026-03-20","close":23300.0},{"date":"2026-03-23","close":21450.0},{"date":"2026-03-24","close":22150.0},{"date":"2026-03-25","close":22900.0},{"date":"2026-03-26","close":22850.0},{"date":"2026-03-27","close":23000.0},{"date":"2026-03-30","close":21950.0},{"date":"2026-03-31","close":21200.0},{"date":"2026-04-01","close":22100.0},{"date":"2026-04-02","close":21000.0},{"date":"2026-04-03","close":20950.0},{"date":"2026-04-06","close":20500.0},{"date":"2026-04-07","close":20850.0},{"date":"2026-04-08","close":21450.0},{"date":"2026-04-09","close":20800.0},{"date":"2026-04-10","close":21550.0},{"date":"2026-04-13","close":21800.0},{"date":"2026-04-14","close":22800.0},{"date":"2026-04-15","close":23200.0},{"date":"2026-04-16","close":25450.0},{"date":"2026-04-17","close":24400.0},{"date":"2026-04-20","close":23850.0},{"date":"2026-04-21","close":24000.0},{"date":"2026-04-22","close":24800.0},{"date":"2026-04-23","close":24200.0},{"date":"2026-04-24","close":24100.0},{"date":"2026-04-27","close":24950.0},{"date":"2026-04-28","close":24400.0},{"date":"2026-04-29","close":24200.0},{"date":"2026-04-30","close":23400.0},{"date":"2026-05-04","close":23050.0},{"date":"2026-05-06","close":22350.0},{"date":"2026-05-07","close":22100.0},{"date":"2026-05-08","close":22100.0},{"date":"2026-05-11","close":21550.0},{"date":"2026-05-12","close":20700.0},{"date":"2026-05-13","close":20400.0},{"date":"2026-05-14","close":20450.0},{"date":"2026-05-15","close":19050.0},{"date":"2026-05-18","close":18730.0},{"date":"2026-05-19","close":18200.0},{"date":"2026-05-20","close":17550.0},{"date":"2026-05-21","close":18290.0},{"date":"2026-05-22","close":20550.0},{"date":"2026-05-26","close":19800.0},{"date":"2026-05-27","close":18750.0},{"date":"2026-05-28","close":18410.0},{"date":"2026-05-29","close":18800.0},{"date":"2026-06-01","close":19480.0},{"date":"2026-06-02","close":18630.0},{"date":"2026-06-04","close":18540.0},{"date":"2026-06-05","close":17080.0},{"date":"2026-06-08","close":15430.0},{"date":"2026-06-09","close":16500.0},{"date":"2026-06-10","close":15870.0},{"date":"2026-06-11","close":15540.0},{"date":"2026-06-12","close":15870.0},{"date":"2026-06-15","close":16520.0},{"date":"2026-06-16","close":15900.0},{"date":"2026-06-17","close":16330.0},{"date":"2026-06-18","close":15550.0},{"date":"2026-06-19","close":14800.0},{"date":"2026-06-22","close":14010.0},{"date":"2026-06-23","close":12930.0},{"date":"2026-06-24","close":13100.0},{"date":"2026-06-25","close":12470.0},{"date":"2026-06-26","close":11770.0},{"date":"2026-06-29","close":13550.0},{"date":"2026-06-30","close":12790.0},{"date":"2026-07-01","close":13020.0},{"date":"2026-07-02","close":12060.0},{"date":"2026-07-03","close":12750.0},{"date":"2026-07-06","close":12190.0},{"date":"2026-07-07","close":12200.0},{"date":"2026-07-08","close":11390.0},{"date":"2026-07-09","close":11180.0},{"date":"2026-07-10","close":12020.0},{"date":"2026-07-13","close":11110.0},{"date":"2026-07-14","close":10920.0},{"date":"2026-07-15","close":11450.0},{"date":"2026-07-16","close":10960.0},{"date":"2026-07-20","close":10250.0},{"date":"2026-07-21","close":10320.0},{"date":"2026-07-22","close":10610.0},{"date":"2026-07-23","close":11910.0},{"date":"2026-07-24","close":11070.0},{"date":"2026-07-27","close":12910.0},{"date":"2026-07-28","close":12830.0},{"date":"2026-07-29","close":11630.0},{"date":"2026-07-30","close":11920.0},{"date":"2026-07-31","close":12570.0},{"date":"2026-08-03","close":13080.0},{"date":"2026-08-04","close":17000.0},{"date":"2026-08-05","close":18600.0},{"date":"2026-08-06","close":17890.0},{"date":"2026-08-07","close":16960.0},{"date":"2026-08-10","close":18380.0},{"date":"2026-08-11","close":17920.0},{"date":"2026-08-12","close":17700.0},{"date":"2026-08-13","close":17050.0},{"date":"2026-08-14","close":17100.0},{"date":"2026-08-18","close":15800.0},{"date":"2026-08-19","close":15200.0},{"date":"2026-08-20","close":15520.0},{"date":"2026-08-21","close":15370.0},{"date":"2026-08-24","close":17600.0},{"date":"2026-08-25","close":16110.0},{"date":"2026-08-26","close":15770.0},{"date":"2026-08-27","close":16230.0},{"date":"2026-08-28","close":16290.0},{"date":"2026-08-31","close":16050.0},{"date":"2026-09-01","close":16390.0},{"date":"2026-09-02","close":15500.0},{"date":"2026-09-03","close":15080.0},{"date":"2026-09-04","close":15390.0},{"date":"2026-09-07","close":15290.0},{"date":"2026-09-08","close":15820.0},{"date":"2026-09-09","close":15860.0},{"date":"2026-09-10","close":15950.0},{"date":"2026-09-11","close":15260.0},{"date":"2026-09-14","close":15010.0},{"date":"2026-09-15","close":15490.0},{"date":"2026-09-16","close":15000.0},{"date":"2026-09-17","close":15240.0},{"date":"2026-09-18","close":15310.0},{"date":"2026-09-21","close":15000.0},{"date":"2026-09-22","close":15270.0},{"date":"2026-09-23","close":15060.0},{"date":"2026-09-28","close":15040.0},{"date":"2026-09-29","close":14760.0},{"date":"2026-09-30","close":14560.0},{"date":"2026-10-01","close":15180.0},{"date":"2026-10-02","close":15440.0},{"date":"2026-10-06","close":15620.0},{"date":"2026-10-07","close":14820.0},{"date":"2026-10-08","close":13930.0},{"date":"2026-10-12","close":12910.0},{"date":"2026-10-13","close":12860.0},{"date":"2026-10-14","close":12930.0},{"date":"2026-10-15","close":11730.0},{"date":"2026-10-16","close":12520.0},{"date":"2026-10-19","close":12940.0},{"date":"2026-10-20","close":12310.0},{"date":"2026-10-21","close":12550.0},{"date":"2026-10-22","close":13900.0},{"date":"2026-10-23","close":12840.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":75089.0,"foreign_net":-74974.0,"institution_net":-115.0},{"date":"2026-10-21","retail_net":630.0,"foreign_net":-372.0,"institution_net":-258.0},{"date":"2026-10-20","retail_net":-891.0,"foreign_net":762.0,"institution_net":129.0},{"date":"2026-10-19","retail_net":-2753.0,"foreign_net":2283.0,"institution_net":470.0},{"date":"2026-10-16","retail_net":-17116.0,"foreign_net":16643.0,"institution_net":473.0},{"date":"2026-10-15","retail_net":-16052.0,"foreign_net":14893.0,"institution_net":1159.0},{"date":"2026-10-14","retail_net":-9080.0,"foreign_net":9104.0,"institution_net":-24.0},{"date":"2026-10-13","retail_net":-34375.0,"foreign_net":33093.0,"institution_net":1282.0},{"date":"2026-10-12","retail_net":-16689.0,"foreign_net":15300.0,"institution_net":1389.0},{"date":"2026-10-08","retail_net":4856.0,"foreign_net":-5169.0,"institution_net":313.0},{"date":"2026-10-07","retail_net":6549.0,"foreign_net":-6623.0,"institution_net":74.0},{"date":"2026-10-06","retail_net":-25007.0,"foreign_net":24803.0,"institution_net":204.0},{"date":"2026-10-02","retail_net":-21360.0,"foreign_net":21359.0,"institution_net":1.0},{"date":"2026-10-01","retail_net":-34745.0,"foreign_net":34991.0,"institution_net":-246.0},{"date":"2026-09-30","retail_net":373.0,"foreign_net":-415.0,"institution_net":42.0},{"date":"2026-09-29","retail_net":5541.0,"foreign_net":-5449.0,"institution_net":-92.0},{"date":"2026-09-28","retail_net":-5217.0,"foreign_net":5374.0,"institution_net":-157.0},{"date":"2026-09-23","retail_net":2931.0,"foreign_net":-2841.0,"institution_net":-90.0},{"date":"2026-09-22","retail_net":-30423.0,"foreign_net":30474.0,"institution_net":-51.0},{"date":"2026-09-21","retail_net":14387.0,"foreign_net":-13055.0,"institution_net":-1332.0},{"date":"2026-09-18","retail_net":-18109.0,"foreign_net":18324.0,"institution_net":-215.0},{"date":"2026-09-17","retail_net":-16399.0,"foreign_net":16808.0,"institution_net":-409.0},{"date":"2026-09-16","retail_net":5331.0,"foreign_net":-5506.0,"institution_net":175.0},{"date":"2026-09-15","retail_net":-6128.0,"foreign_net":5610.0,"institution_net":518.0},{"date":"2026-09-14","retail_net":-15113.0,"foreign_net":15065.0,"institution_net":48.0},{"date":"2026-09-11","retail_net":56774.0,"foreign_net":7766.0,"institution_net":-64540.0},{"date":"2026-09-10","retail_net":-10961.0,"foreign_net":8262.0,"institution_net":2699.0},{"date":"2026-09-09","retail_net":-3248.0,"foreign_net":3539.0,"institution_net":-291.0},{"date":"2026-09-08","retail_net":-26132.0,"foreign_net":26180.0,"institution_net":-48.0},{"date":"2026-09-07","retail_net":-622.0,"foreign_net":1098.0,"institution_net":-476.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":75089.0,"foreign_net":-74974.0,"institution_net":-115.0},"d3":{"retail_net":74828.0,"foreign_net":-74584.0,"institution_net":-244.0},"d7":{"retail_net":29827.0,"foreign_net":-31661.0,"institution_net":1834.0},"d14":{"retail_net":-90944.0,"foreign_net":86093.0,"institution_net":4851.0},"d30":{"retail_net":-137959.0,"foreign_net":197327.0,"institution_net":-59368.0}},"analysis":"최근 5일 외국인 순매수 -5.57만, 기관 순매수 699.00. 30일 누적: 외국인 19.73만, 기관 -5.94만.","foreign_flow":-55658.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":699.0},"insider_trades":[],"price_analysis":{"current":12750.0,"low_30d":11730.0,"support":12181.0,"high_30d":16240.0,"change_1d":-8.3,"change_7d":-1.0,"change_30d":-19.0,"resistance":15789.0,"position_in_range":23.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.29,"per":null,"quarter":"2024-Q2"},{"pbr":4.97,"per":null,"quarter":"2024-Q3"},{"pbr":6.95,"per":null,"quarter":"2024-Q4"},{"pbr":6.91,"per":null,"quarter":"2025-Q1"},{"pbr":16.67,"per":null,"quarter":"2025-Q2"},{"pbr":9.65,"per":null,"quarter":"2025-Q3"},{"pbr":8.17,"per":null,"quarter":"2025-Q4"},{"pbr":6.97,"per":null,"quarter":"2026-Q1"},{"pbr":4.28,"per":null,"quarter":"2026-Q2"},{"pbr":2.38,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":7.87,"pbr_5y_low":4.28,"per_5y_avg":null,"per_5y_low":null,"current_pbr":2.38,"current_per":null,"pbr_5y_high":16.67,"per_5y_high":null,"pbr_5y_median":6.95,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 29% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +28.9%"},"momentum":{"grade":"D","reason":"RSI 46"},"valuation":{"grade":"C","reason":"적자 (EPS -240, PBR 2.39x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -4.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-3.0,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-4.86,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-6.61,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.62,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-14.64,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-22.27,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.29,"per":null,"close":19210.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.97,"per":null,"close":15710.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":6.95,"per":null,"close":22350.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.91,"per":null,"close":20400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":16.67,"per":null,"close":46700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":9.65,"per":null,"close":30950.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":8.17,"per":null,"close":26650.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.97,"per":null,"close":21200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.28,"per":null,"close":12790.0,"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":"2.4배"},{"label":"ROE","value":"-4.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-240.0,"pbr":null,"per":null,"roa":-0.030011345325846622,"roe":-0.0485736345086948,"revenue":11526290872.0,"market_cap":null,"net_income":-3279174943.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":109264510051.0,"total_equity":67509359268.0,"profit_margin":-0.2844952447769531,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3519948241.0,"operating_margin":-0.3053842975237386},{"eps":-406.66,"pbr":4.12,"per":null,"roa":-0.047333521275890224,"roe":-0.07450601166340166,"revenue":8942818264.0,"market_cap":290300000000.0,"net_income":-5121458126.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":108199389945.0,"total_equity":68738857599.0,"profit_margin":-0.5726895006484501,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4863738482.0,"operating_margin":-0.5438708848170773},{"eps":4.79,"pbr":null,"per":null,"roa":0.0005664994741713946,"roe":0.000817930459740624,"revenue":19743806041.0,"market_cap":null,"net_income":60331553.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":106498868491.0,"total_equity":73761225397.0,"profit_margin":0.0030557205067105837,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3817933137.0,"operating_margin":0.19337371574009984},{"eps":-210.08,"pbr":null,"per":null,"roa":-0.028116508985548273,"roe":-0.03647090262836003,"revenue":9113231912.0,"market_cap":null,"net_income":-2645694939.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":94097561698.0,"total_equity":72542622977.0,"profit_margin":-0.29031357530979074,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2654869917.0,"operating_margin":-0.2913203507423262},{"eps":-266.81,"pbr":null,"per":null,"roa":-0.03972933075299658,"roe":-0.05303770517985623,"revenue":7013700095.0,"market_cap":null,"net_income":-3360186582.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":84576974198.0,"total_equity":63354675143.0,"profit_margin":-0.47908900245042485,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3280491447.0,"operating_margin":-0.467726221903704},{"eps":-480.62,"pbr":null,"per":null,"roa":-0.06965161371936524,"roe":-0.09071122553714914,"revenue":5764884223.0,"market_cap":null,"net_income":-6052803408.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":86901122383.0,"total_equity":66726068049.0,"profit_margin":-1.0499436196569736,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5925059222.0,"operating_margin":-1.027784599447974},{"eps":36.54,"pbr":null,"per":null,"roa":0.004935889996677171,"roe":0.0063327083938835545,"revenue":45944417924.0,"market_cap":null,"net_income":460203278.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":93236129312.0,"total_equity":72670846244.0,"profit_margin":0.010016522110722039,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1118645136.0,"operating_margin":0.024347792105026387},{"eps":227.0,"pbr":null,"per":null,"roa":0.023350363583694574,"roe":0.031433462272012,"revenue":14190745851.0,"market_cap":null,"net_income":2247656127.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":96257864206.0,"total_equity":71505203835.0,"profit_margin":0.15838886487010204,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1851668568.0,"operating_margin":0.13048423158600334},{"eps":-199.0,"pbr":null,"per":null,"roa":-0.029030623453654664,"roe":-0.04202072328036967,"revenue":12296891930.0,"market_cap":null,"net_income":-2899836065.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":99888866308.0,"total_equity":69009665675.0,"profit_margin":-0.23581861835554083,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3927911356.0,"operating_margin":-0.3194231012486421},{"eps":-428.0,"pbr":null,"per":null,"roa":-0.054553787579847086,"roe":-0.07813098849000208,"revenue":null,"market_cap":null,"net_income":-5666215465.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":103864749202.0,"total_equity":72521998947.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5674330740.0,"operating_margin":null},{"eps":44.94,"pbr":null,"per":null,"roa":0.00572618464396673,"roe":0.007695318861634959,"revenue":16995784947.0,"market_cap":null,"net_income":565928886.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":98831756429.0,"total_equity":73541967029.0,"profit_margin":0.033298190566943754,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2186540803.0,"operating_margin":0.12865194575117025},{"eps":-170.0,"pbr":null,"per":null,"roa":-0.02501416114464681,"roe":-0.03869156484813605,"revenue":7326817618.0,"market_cap":null,"net_income":-2087969357.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":83471492205.0,"total_equity":53964458796.0,"profit_margin":-0.2849762974678702,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2182686003.0,"operating_margin":-0.2979036898144883}],"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":"솔트룩스","phase":"above-fold","symbol_resolved":true}