{"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":"2026-10-23T09:54:48.001675+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-15.2,"direction":"higher_better","percentile":33},{"name":"영업이익 성장률","unit":"%","value":3.9,"direction":"higher_better","percentile":56}],"summary":"매출 -15.2%","percentile":44},"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":"B","metrics":[{"name":"RSI (14)","unit":"","value":78.8,"direction":null,"percentile":79},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":25.4,"direction":"higher_better","percentile":77}],"summary":"RSI 79","percentile":75},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -248원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -248, PBR 0.72x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-3.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-7.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":18.15,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.39,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-39.4,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-3.99,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 18.1x, 순차입금비율 -0.4x","percentile":53}},"signals":[],"summary":"모비릭스(348030)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 358.12억. 현재가 3,730원, 전일 대비 -3.2%, 30일 +25.4%. ROE 2.6%. 기술적 시그널: RSI 79(과매수), MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 1.44만, 기관 순매수 5211.00.","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":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":245.78645029764084,"grade":"B","trend":"상승","atr_14":298.92857142857144,"rsi_14":78.8300835654596,"sma_20":3424.75,"sma_60":3226.5,"comment":"상승 추세, RSI 79","analysis":"RSI(14) 78.8로 과매수 구간에 진입했습니다. 단기 조정 가능성이 높습니다. MACD(245.79)가 시그널선(203.26)을 상회합니다(골든크로스). 현재가가 SMA20(3425)과 SMA60(3226) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2363~4487 (현재 위치 64%).","bb_lower":2362.806145551941,"bb_upper":4486.693854448059,"macd_signal":203.26423782626233},"change_pct":-5.45,"chart_data":[{"date":"2024-10-23","open":5230,"high":5320,"low":5120,"close":5130,"volume":9306,"rsi_14":63.11,"sma_20":5094.25,"sma_60":4955.58,"sma_120":6092.29},{"date":"2024-10-24","open":4975,"high":5280,"low":4975,"close":5240,"volume":8659,"rsi_14":60.82,"sma_20":5118.75,"sma_60":4938.58,"sma_120":6073.46},{"date":"2024-10-25","open":5190,"high":5270,"low":5080,"close":5090,"volume":4790,"rsi_14":44.21,"sma_20":5131.75,"sma_60":4922.92,"sma_120":6053.21},{"date":"2024-10-28","open":5150,"high":5300,"low":5020,"close":5280,"volume":9273,"rsi_14":52.68,"sma_20":5147.5,"sma_60":4919.08,"sma_120":6034.21},{"date":"2024-10-29","open":5170,"high":5300,"low":5060,"close":5280,"volume":7009,"rsi_14":64.13,"sma_20":5159.5,"sma_60":4915.42,"sma_120":6014.88},{"date":"2024-10-30","open":5240,"high":5490,"low":5240,"close":5440,"volume":23883,"rsi_14":67.0,"sma_20":5181.5,"sma_60":4910.92,"sma_120":5997.46},{"date":"2024-10-31","open":5390,"high":5480,"low":5250,"close":5290,"volume":11627,"rsi_14":58.26,"sma_20":5203.0,"sma_60":4908.25,"sma_120":5978.79},{"date":"2024-11-01","open":5240,"high":5460,"low":5240,"close":5460,"volume":16042,"rsi_14":64.12,"sma_20":5224.5,"sma_60":4913.42,"sma_120":5961.46},{"date":"2024-11-04","open":5470,"high":5470,"low":5350,"close":5430,"volume":7194,"rsi_14":58.68,"sma_20":5236.0,"sma_60":4915.75,"sma_120":5943.46},{"date":"2024-11-05","open":5330,"high":5490,"low":5300,"close":5460,"volume":14336,"rsi_14":59.68,"sma_20":5248.0,"sma_60":4922.75,"sma_120":5925.29},{"date":"2024-11-06","open":5410,"high":5450,"low":5290,"close":5380,"volume":12107,"rsi_14":53.6,"sma_20":5266.0,"sma_60":4939.08,"sma_120":5905.79},{"date":"2024-11-07","open":5330,"high":5500,"low":5330,"close":5500,"volume":26696,"rsi_14":58.52,"sma_20":5286.0,"sma_60":4953.75,"sma_120":5885.96},{"date":"2024-11-08","open":5450,"high":5490,"low":5360,"close":5380,"volume":5183,"rsi_14":53.42,"sma_20":5300.0,"sma_60":4963.42,"sma_120":5865.71},{"date":"2024-11-11","open":5400,"high":5460,"low":5200,"close":5370,"volume":15035,"rsi_14":53.42,"sma_20":5314.0,"sma_60":4974.5,"sma_120":5844.12},{"date":"2024-11-12","open":5190,"high":5490,"low":5010,"close":5390,"volume":37262,"rsi_14":59.7,"sma_20":5322.5,"sma_60":4980.67,"sma_120":5823.46},{"date":"2024-11-13","open":5140,"high":5290,"low":4900,"close":4910,"volume":17897,"rsi_14":40.35,"sma_20":5307.0,"sma_60":4978.0,"sma_120":5800.46},{"date":"2024-11-14","open":5000,"high":5340,"low":4930,"close":4955,"volume":13863,"rsi_14":45.79,"sma_20":5290.25,"sma_60":4976.42,"sma_120":5777.75},{"date":"2024-11-15","open":4950,"high":5230,"low":4860,"close":5090,"volume":11888,"rsi_14":43.87,"sma_20":5281.25,"sma_60":4975.42,"sma_120":5756.0},{"date":"2024-11-18","open":5070,"high":5140,"low":4960,"close":4970,"volume":4114,"rsi_14":40.72,"sma_20":5265.75,"sma_60":4976.0,"sma_120":5733.5},{"date":"2024-11-19","open":5020,"high":5050,"low":4890,"close":4950,"volume":2349,"rsi_14":33.99,"sma_20":5249.75,"sma_60":4979.75,"sma_120":5711.33},{"date":"2024-11-20","open":4905,"high":5120,"low":4830,"close":4935,"volume":4752,"rsi_14":37.28,"sma_20":5240.0,"sma_60":4984.75,"sma_120":5689.21},{"date":"2024-11-21","open":4960,"high":5000,"low":4745,"close":4935,"volume":6289,"rsi_14":28.57,"sma_20":5224.75,"sma_60":4987.92,"sma_120":5667.08},{"date":"2024-11-22","open":4830,"high":5260,"low":4760,"close":5240,"volume":13842,"rsi_14":43.67,"sma_20":5232.25,"sma_60":4996.0,"sma_120":5647.75},{"date":"2024-11-25","open":5240,"high":5320,"low":5160,"close":5180,"volume":7088,"rsi_14":40.85,"sma_20":5227.25,"sma_60":5006.0,"sma_120":5628.92},{"date":"2024-11-26","open":5230,"high":5350,"low":5130,"close":5200,"volume":6263,"rsi_14":43.88,"sma_20":5223.25,"sma_60":5017.83,"sma_120":5610.5},{"date":"2024-11-27","open":5180,"high":5300,"low":5090,"close":5230,"volume":2095,"rsi_14":40.22,"sma_20":5212.75,"sma_60":5027.42,"sma_120":5593.0},{"date":"2024-11-28","open":5220,"high":5350,"low":5050,"close":5220,"volume":4504,"rsi_14":43.7,"sma_20":5209.25,"sma_60":5038.17,"sma_120":5574.92},{"date":"2024-11-29","open":5170,"high":5350,"low":5100,"close":5260,"volume":4060,"rsi_14":45.77,"sma_20":5199.25,"sma_60":5046.17,"sma_120":5557.75},{"date":"2024-12-02","open":5240,"high":5390,"low":5010,"close":5010,"volume":4555,"rsi_14":37.58,"sma_20":5178.25,"sma_60":5050.17,"sma_120":5539.83},{"date":"2024-12-03","open":5040,"high":5230,"low":5000,"close":5040,"volume":5304,"rsi_14":56.02,"sma_20":5157.25,"sma_60":5054.33,"sma_120":5523.5},{"date":"2024-12-04","open":5000,"high":5100,"low":4780,"close":4940,"volume":5683,"rsi_14":49.34,"sma_20":5135.25,"sma_60":5058.0,"sma_120":5504.92},{"date":"2024-12-05","open":4935,"high":5370,"low":4770,"close":5360,"volume":27815,"rsi_14":59.51,"sma_20":5128.25,"sma_60":5070.83,"sma_120":5490.83},{"date":"2024-12-06","open":5360,"high":5370,"low":5050,"close":5310,"volume":28755,"rsi_14":62.59,"sma_20":5124.75,"sma_60":5084.75,"sma_120":5476.75},{"date":"2024-12-09","open":5290,"high":5290,"low":4900,"close":4900,"volume":9058,"rsi_14":48.56,"sma_20":5101.25,"sma_60":5093.08,"sma_120":5459.08},{"date":"2024-12-10","open":4805,"high":5350,"low":4805,"close":5040,"volume":13345,"rsi_14":52.82,"sma_20":5083.75,"sma_60":5103.67,"sma_120":5441.83},{"date":"2024-12-11","open":5260,"high":5260,"low":5100,"close":5140,"volume":3481,"rsi_14":55.22,"sma_20":5095.25,"sma_60":5115.17,"sma_120":5424.58},{"date":"2024-12-12","open":5200,"high":5280,"low":5120,"close":5170,"volume":3520,"rsi_14":47.93,"sma_20":5106.0,"sma_60":5125.75,"sma_120":5407.5},{"date":"2024-12-13","open":5060,"high":5320,"low":5060,"close":5180,"volume":7626,"rsi_14":50.0,"sma_20":5110.5,"sma_60":5134.75,"sma_120":5389.67},{"date":"2024-12-16","open":5300,"high":5320,"low":5250,"close":5300,"volume":4821,"rsi_14":52.87,"sma_20":5127.0,"sma_60":5145.0,"sma_120":5373.25},{"date":"2024-12-17","open":5460,"high":5460,"low":5190,"close":5200,"volume":3404,"rsi_14":49.17,"sma_20":5139.5,"sma_60":5154.42,"sma_120":5357.25},{"date":"2024-12-18","open":5280,"high":5280,"low":5100,"close":5170,"volume":3803,"rsi_14":48.63,"sma_20":5151.25,"sma_60":5161.83,"sma_120":5341.0},{"date":"2024-12-19","open":5200,"high":5340,"low":5100,"close":5300,"volume":9876,"rsi_14":51.04,"sma_20":5169.5,"sma_60":5171.0,"sma_120":5327.58},{"date":"2024-12-20","open":5250,"high":5250,"low":5100,"close":5100,"volume":4957,"rsi_14":52.41,"sma_20":5162.5,"sma_60":5175.5,"sma_120":5313.17},{"date":"2024-12-23","open":5100,"high":5350,"low":5080,"close":5290,"volume":17076,"rsi_14":56.16,"sma_20":5168.0,"sma_60":5180.92,"sma_120":5300.08},{"date":"2024-12-24","open":5330,"high":5330,"low":4960,"close":5140,"volume":9547,"rsi_14":54.81,"sma_20":5165.0,"sma_60":5182.58,"sma_120":5285.92},{"date":"2024-12-26","open":5100,"high":5280,"low":5000,"close":5210,"volume":6609,"rsi_14":45.66,"sma_20":5164.0,"sma_60":5186.08,"sma_120":5271.83},{"date":"2024-12-27","open":5170,"high":5220,"low":5050,"close":5060,"volume":1574,"rsi_14":43.17,"sma_20":5156.0,"sma_60":5189.42,"sma_120":5257.58},{"date":"2024-12-30","open":5020,"high":5230,"low":5010,"close":5090,"volume":1242,"rsi_14":56.55,"sma_20":5147.5,"sma_60":5190.42,"sma_120":5243.33},{"date":"2025-01-02","open":5120,"high":5150,"low":5050,"close":5050,"volume":2168,"rsi_14":50.37,"sma_20":5149.5,"sma_60":5187.92,"sma_120":5228.83},{"date":"2025-01-03","open":5110,"high":5120,"low":5040,"close":5090,"volume":5449,"rsi_14":48.06,"sma_20":5152.0,"sma_60":5185.75,"sma_120":5214.5},{"date":"2025-01-06","open":5100,"high":5130,"low":5050,"close":5070,"volume":5786,"rsi_14":46.09,"sma_20":5158.5,"sma_60":5186.58,"sma_120":5199.67},{"date":"2025-01-07","open":5090,"high":5300,"low":5050,"close":5060,"volume":7154,"rsi_14":45.31,"sma_20":5143.5,"sma_60":5185.92,"sma_120":5183.5},{"date":"2025-01-08","open":5060,"high":5220,"low":5060,"close":5180,"volume":2769,"rsi_14":45.31,"sma_20":5137.0,"sma_60":5187.25,"sma_120":5165.75},{"date":"2025-01-09","open":5210,"high":5280,"low":5050,"close":5210,"volume":7459,"rsi_14":50.41,"sma_20":5152.5,"sma_60":5189.25,"sma_120":5149.5},{"date":"2025-01-10","open":5210,"high":5250,"low":5070,"close":5200,"volume":2199,"rsi_14":51.26,"sma_20":5160.5,"sma_60":5188.92,"sma_120":5137.33},{"date":"2025-01-13","open":5150,"high":5250,"low":5050,"close":5080,"volume":4111,"rsi_14":40.68,"sma_20":5157.5,"sma_60":5186.58,"sma_120":5124.67},{"date":"2025-01-14","open":5050,"high":5250,"low":5050,"close":5210,"volume":9390,"rsi_14":54.95,"sma_20":5159.5,"sma_60":5185.25,"sma_120":5113.08},{"date":"2025-01-15","open":5160,"high":5280,"low":5140,"close":5240,"volume":3579,"rsi_14":47.37,"sma_20":5162.5,"sma_60":5184.75,"sma_120":5101.75},{"date":"2025-01-16","open":5220,"high":5230,"low":5090,"close":5170,"volume":21178,"rsi_14":51.72,"sma_20":5156.0,"sma_60":5182.92,"sma_120":5090.58},{"date":"2025-01-17","open":5200,"high":5240,"low":5100,"close":5240,"volume":3741,"rsi_14":51.72,"sma_20":5158.0,"sma_60":5182.42,"sma_120":5080.33},{"date":"2025-01-20","open":5190,"high":5240,"low":5140,"close":5160,"volume":1416,"rsi_14":56.25,"sma_20":5157.5,"sma_60":5182.92,"sma_120":5069.25},{"date":"2025-01-21","open":5110,"high":5200,"low":5010,"close":5190,"volume":5891,"rsi_14":56.25,"sma_20":5152.0,"sma_60":5182.08,"sma_120":5060.33},{"date":"2025-01-22","open":5080,"high":5220,"low":5060,"close":5150,"volume":7462,"rsi_14":56.25,"sma_20":5154.5,"sma_60":5183.08,"sma_120":5053.0},{"date":"2025-01-23","open":5050,"high":5110,"low":4960,"close":4960,"volume":18705,"rsi_14":43.16,"sma_20":5138.0,"sma_60":5177.75,"sma_120":5048.42},{"date":"2025-01-24","open":4985,"high":5190,"low":4985,"close":5120,"volume":4149,"rsi_14":52.29,"sma_20":5137.0,"sma_60":5175.08,"sma_120":5045.25},{"date":"2025-01-31","open":5120,"high":5120,"low":5000,"close":5000,"volume":2629,"rsi_14":47.5,"sma_20":5126.5,"sma_60":5167.75,"sma_120":5039.33},{"date":"2025-02-03","open":4980,"high":4980,"low":4905,"close":4930,"volume":4456,"rsi_14":39.13,"sma_20":5120.0,"sma_60":5161.75,"sma_120":5035.0},{"date":"2025-02-04","open":4930,"high":5100,"low":4915,"close":5000,"volume":1778,"rsi_14":41.18,"sma_20":5115.5,"sma_60":5154.08,"sma_120":5033.75},{"date":"2025-02-05","open":5000,"high":5030,"low":4920,"close":4940,"volume":3353,"rsi_14":39.52,"sma_20":5110.0,"sma_60":5145.92,"sma_120":5030.83},{"date":"2025-02-06","open":4920,"high":5230,"low":4920,"close":5120,"volume":11131,"rsi_14":51.54,"sma_20":5111.5,"sma_60":5140.25,"sma_120":5031.5},{"date":"2025-02-07","open":5080,"high":5230,"low":5010,"close":5230,"volume":4360,"rsi_14":50.78,"sma_20":5119.5,"sma_60":5137.75,"sma_120":5038.42},{"date":"2025-02-10","open":5210,"high":5210,"low":5040,"close":5040,"volume":2233,"rsi_14":43.06,"sma_20":5118.5,"sma_60":5130.08,"sma_120":5041.92},{"date":"2025-02-11","open":5030,"high":5200,"low":5030,"close":5180,"volume":6320,"rsi_14":50.33,"sma_20":5118.5,"sma_60":5126.75,"sma_120":5045.08},{"date":"2025-02-12","open":5180,"high":5210,"low":5040,"close":5040,"volume":2922,"rsi_14":43.67,"sma_20":5110.0,"sma_60":5121.25,"sma_120":5047.88},{"date":"2025-02-13","open":5050,"high":5240,"low":5000,"close":5220,"volume":7598,"rsi_14":51.79,"sma_20":5111.0,"sma_60":5118.42,"sma_120":5049.54},{"date":"2025-02-14","open":5170,"high":5230,"low":5080,"close":5080,"volume":18573,"rsi_14":46.93,"sma_20":5111.0,"sma_60":5121.25,"sma_120":5049.62},{"date":"2025-02-17","open":5080,"high":5210,"low":4980,"close":5020,"volume":10824,"rsi_14":46.41,"sma_20":5101.5,"sma_60":5122.33,"sma_120":5049.38},{"date":"2025-02-18","open":5020,"high":5130,"low":5000,"close":5110,"volume":4649,"rsi_14":54.39,"sma_20":5095.0,"sma_60":5122.67,"sma_120":5049.04},{"date":"2025-02-19","open":5110,"high":5140,"low":5030,"close":5120,"volume":4220,"rsi_14":50.0,"sma_20":5092.5,"sma_60":5125.17,"sma_120":5050.58},{"date":"2025-02-20","open":5120,"high":5150,"low":4995,"close":5010,"volume":11936,"rsi_14":50.32,"sma_20":5081.0,"sma_60":5126.17,"sma_120":5052.96},{"date":"2025-02-21","open":5030,"high":5050,"low":4985,"close":5050,"volume":2941,"rsi_14":53.95,"sma_20":5075.5,"sma_60":5128.08,"sma_120":5056.42},{"date":"2025-02-24","open":5000,"high":5070,"low":4970,"close":5000,"volume":4425,"rsi_14":50.0,"sma_20":5066.0,"sma_60":5129.17,"sma_120":5058.54},{"date":"2025-02-25","open":5000,"high":5050,"low":4985,"close":5040,"volume":2829,"rsi_14":53.38,"sma_20":5060.5,"sma_60":5125.83,"sma_120":5060.92},{"date":"2025-02-26","open":5040,"high":5070,"low":5000,"close":5000,"volume":6908,"rsi_14":45.52,"sma_20":5062.5,"sma_60":5122.83,"sma_120":5064.42},{"date":"2025-02-27","open":5000,"high":5040,"low":5000,"close":5010,"volume":1505,"rsi_14":41.13,"sma_20":5057.0,"sma_60":5119.67,"sma_120":5068.75},{"date":"2025-02-28","open":4990,"high":5010,"low":4960,"close":4990,"volume":1867,"rsi_14":47.66,"sma_20":5056.5,"sma_60":5115.67,"sma_120":5071.54},{"date":"2025-03-04","open":4990,"high":5070,"low":4900,"close":5060,"volume":8361,"rsi_14":44.0,"sma_20":5063.0,"sma_60":5113.0,"sma_120":5075.58},{"date":"2025-03-05","open":5060,"high":5090,"low":4960,"close":5050,"volume":4003,"rsi_14":50.57,"sma_20":5065.5,"sma_60":5109.5,"sma_120":5077.83},{"date":"2025-03-06","open":5050,"high":5050,"low":4920,"close":4950,"volume":3594,"rsi_14":32.91,"sma_20":5066.0,"sma_60":5108.5,"sma_120":5079.33},{"date":"2025-03-07","open":4900,"high":4975,"low":4880,"close":4895,"volume":2436,"rsi_14":36.88,"sma_20":5054.75,"sma_60":5106.08,"sma_120":5080.21},{"date":"2025-03-10","open":4895,"high":4895,"low":4850,"close":4870,"volume":2434,"rsi_14":38.81,"sma_20":5036.75,"sma_60":5104.92,"sma_120":5081.46},{"date":"2025-03-11","open":4805,"high":4805,"low":4525,"close":4640,"volume":17646,"rsi_14":20.99,"sma_20":5016.75,"sma_60":5092.92,"sma_120":5081.88},{"date":"2025-03-12","open":4640,"high":4655,"low":4545,"close":4545,"volume":6310,"rsi_14":17.88,"sma_20":4985.0,"sma_60":5080.17,"sma_120":5082.46},{"date":"2025-03-13","open":4650,"high":4720,"low":4535,"close":4535,"volume":3265,"rsi_14":20.13,"sma_20":4959.75,"sma_60":5074.08,"sma_120":5083.58},{"date":"2025-03-14","open":4510,"high":4595,"low":4510,"close":4550,"volume":2919,"rsi_14":17.53,"sma_20":4926.25,"sma_60":5065.92,"sma_120":5084.79},{"date":"2025-03-17","open":4685,"high":4685,"low":4475,"close":4550,"volume":2411,"rsi_14":18.75,"sma_20":4899.75,"sma_60":5056.08,"sma_120":5085.62},{"date":"2025-03-18","open":4550,"high":4950,"low":4550,"close":4755,"volume":15430,"rsi_14":33.9,"sma_20":4886.5,"sma_60":5049.17,"sma_120":5087.46},{"date":"2025-03-19","open":4755,"high":4755,"low":4525,"close":4570,"volume":8170,"rsi_14":29.13,"sma_20":4859.5,"sma_60":5039.0,"sma_120":5086.88},{"date":"2025-03-20","open":4540,"high":4570,"low":4525,"close":4565,"volume":2353,"rsi_14":28.29,"sma_20":4831.75,"sma_60":5026.75,"sma_120":5085.88},{"date":"2025-03-21","open":4535,"high":4535,"low":4435,"close":4465,"volume":5179,"rsi_14":26.24,"sma_20":4804.5,"sma_60":5014.5,"sma_120":5084.46},{"date":"2025-03-24","open":4445,"high":4535,"low":4400,"close":4490,"volume":3819,"rsi_14":23.11,"sma_20":4776.5,"sma_60":5003.17,"sma_120":5082.5},{"date":"2025-03-25","open":4495,"high":4535,"low":4405,"close":4415,"volume":3901,"rsi_14":21.78,"sma_20":4747.25,"sma_60":4988.42,"sma_120":5079.71},{"date":"2025-03-26","open":4415,"high":4465,"low":4400,"close":4415,"volume":4722,"rsi_14":23.9,"sma_20":4716.0,"sma_60":4977.0,"sma_120":5076.25},{"date":"2025-03-27","open":4410,"high":4445,"low":4260,"close":4260,"volume":11002,"rsi_14":21.78,"sma_20":4679.0,"sma_60":4959.83,"sma_120":5070.38},{"date":"2025-03-28","open":4350,"high":4510,"low":3900,"close":3945,"volume":72316,"rsi_14":17.31,"sma_20":4625.75,"sma_60":4939.92,"sma_120":5061.25},{"date":"2025-03-31","open":3945,"high":4140,"low":3870,"close":3900,"volume":21003,"rsi_14":19.92,"sma_20":4571.25,"sma_60":4918.08,"sma_120":5052.08},{"date":"2025-04-01","open":3845,"high":3895,"low":3800,"close":3860,"volume":8950,"rsi_14":20.85,"sma_20":4511.25,"sma_60":4898.08,"sma_120":5043.75},{"date":"2025-04-02","open":3880,"high":3900,"low":3820,"close":3845,"volume":4269,"rsi_14":20.76,"sma_20":4451.0,"sma_60":4877.33,"sma_120":5033.88},{"date":"2025-04-03","open":3840,"high":4070,"low":3835,"close":3980,"volume":10597,"rsi_14":28.08,"sma_20":4402.5,"sma_60":4859.5,"sma_120":5023.71},{"date":"2025-04-04","open":3965,"high":4580,"low":3910,"close":4575,"volume":42998,"rsi_14":50.66,"sma_20":4386.5,"sma_60":4850.92,"sma_120":5018.33},{"date":"2025-04-07","open":4570,"high":4640,"low":4135,"close":4635,"volume":19388,"rsi_14":46.57,"sma_20":4374.75,"sma_60":4843.67,"sma_120":5015.12},{"date":"2025-04-08","open":4600,"high":4720,"low":4525,"close":4670,"volume":10305,"rsi_14":53.12,"sma_20":4376.25,"sma_60":4837.17,"sma_120":5011.54},{"date":"2025-04-09","open":4670,"high":4670,"low":4240,"close":4600,"volume":4307,"rsi_14":51.05,"sma_20":4379.0,"sma_60":4827.5,"sma_120":5007.38},{"date":"2025-04-10","open":4565,"high":4980,"low":4565,"close":4670,"volume":23902,"rsi_14":56.27,"sma_20":4385.75,"sma_60":4818.5,"sma_120":5003.88},{"date":"2025-04-11","open":4790,"high":4800,"low":4600,"close":4800,"volume":6896,"rsi_14":58.91,"sma_20":4398.25,"sma_60":4811.83,"sma_120":5000.38},{"date":"2025-04-14","open":4765,"high":4810,"low":4720,"close":4745,"volume":533,"rsi_14":59.59,"sma_20":4408.0,"sma_60":4806.25,"sma_120":4996.42},{"date":"2025-04-15","open":4745,"high":4850,"low":4600,"close":4845,"volume":9375,"rsi_14":61.81,"sma_20":4412.5,"sma_60":4800.17,"sma_120":4992.71},{"date":"2025-04-16","open":4720,"high":4845,"low":4720,"close":4785,"volume":1359,"rsi_14":65.22,"sma_20":4423.25,"sma_60":4792.58,"sma_120":4988.67},{"date":"2025-04-17","open":4700,"high":4925,"low":4500,"close":4800,"volume":18705,"rsi_14":80.0,"sma_20":4435.0,"sma_60":4786.42,"sma_120":4984.67},{"date":"2025-04-18","open":4695,"high":4945,"low":4695,"close":4840,"volume":3418,"rsi_14":83.1,"sma_20":4453.75,"sma_60":4779.75,"sma_120":4981.08},{"date":"2025-04-21","open":4810,"high":4905,"low":4780,"close":4835,"volume":5191,"rsi_14":85.2,"sma_20":4471.0,"sma_60":4774.33,"sma_120":4978.62},{"date":"2025-04-22","open":4835,"high":4900,"low":4690,"close":4775,"volume":9387,"rsi_14":82.52,"sma_20":4489.0,"sma_60":4767.42,"sma_120":4974.75},{"date":"2025-04-23","open":4740,"high":5000,"low":4680,"close":4780,"volume":8900,"rsi_14":80.77,"sma_20":4507.25,"sma_60":4761.25,"sma_120":4972.17},{"date":"2025-04-24","open":4780,"high":4900,"low":4710,"close":4820,"volume":1565,"rsi_14":66.44,"sma_20":4535.25,"sma_60":4758.92,"sma_120":4968.33},{"date":"2025-04-25","open":4820,"high":4970,"low":4675,"close":4910,"volume":16307,"rsi_14":67.74,"sma_20":4583.5,"sma_60":4755.42,"sma_120":4965.25},{"date":"2025-04-28","open":4830,"high":5000,"low":4700,"close":4900,"volume":12286,"rsi_14":65.33,"sma_20":4633.5,"sma_60":4753.75,"sma_120":4960.75},{"date":"2025-04-29","open":4900,"high":4935,"low":4620,"close":4800,"volume":16059,"rsi_14":62.82,"sma_20":4680.5,"sma_60":4751.58,"sma_120":4956.67},{"date":"2025-04-30","open":4800,"high":5000,"low":4760,"close":4910,"volume":6510,"rsi_14":64.63,"sma_20":4733.75,"sma_60":4750.08,"sma_120":4952.08},{"date":"2025-05-02","open":4890,"high":4890,"low":4710,"close":4710,"volume":5840,"rsi_14":44.94,"sma_20":4770.25,"sma_60":4746.25,"sma_120":4946.08},{"date":"2025-05-07","open":4770,"high":4815,"low":4600,"close":4725,"volume":6026,"rsi_14":48.82,"sma_20":4777.75,"sma_60":4739.67,"sma_120":4939.96},{"date":"2025-05-08","open":4720,"high":4850,"low":4700,"close":4810,"volume":11810,"rsi_14":47.9,"sma_20":4786.5,"sma_60":4732.67,"sma_120":4935.21},{"date":"2025-05-09","open":4810,"high":4920,"low":4755,"close":4855,"volume":12014,"rsi_14":54.27,"sma_20":4795.75,"sma_60":4729.58,"sma_120":4929.83},{"date":"2025-05-12","open":4825,"high":4845,"low":4680,"close":4680,"volume":3587,"rsi_14":43.88,"sma_20":4799.75,"sma_60":4721.25,"sma_120":4924.0},{"date":"2025-05-13","open":4735,"high":4810,"low":4630,"close":4680,"volume":2263,"rsi_14":41.49,"sma_20":4800.25,"sma_60":4715.25,"sma_120":4918.25},{"date":"2025-05-14","open":4680,"high":4680,"low":4600,"close":4620,"volume":3235,"rsi_14":39.2,"sma_20":4791.25,"sma_60":4705.25,"sma_120":4911.83},{"date":"2025-05-15","open":4620,"high":4720,"low":4585,"close":4685,"volume":563,"rsi_14":45.5,"sma_20":4788.25,"sma_60":4698.67,"sma_120":4909.96},{"date":"2025-05-16","open":4670,"high":4670,"low":4400,"close":4420,"volume":13832,"rsi_14":35.71,"sma_20":4767.0,"sma_60":4688.67,"sma_120":4905.5},{"date":"2025-05-19","open":4400,"high":4685,"low":4360,"close":4645,"volume":30069,"rsi_14":43.94,"sma_20":4760.0,"sma_60":4680.92,"sma_120":4901.79},{"date":"2025-05-20","open":4645,"high":4795,"low":4595,"close":4645,"volume":11374,"rsi_14":40.22,"sma_20":4752.25,"sma_60":4673.0,"sma_120":4899.08},{"date":"2025-05-21","open":4695,"high":4695,"low":4550,"close":4625,"volume":1753,"rsi_14":39.93,"sma_20":4741.5,"sma_60":4666.58,"sma_120":4896.38},{"date":"2025-05-22","open":4660,"high":4680,"low":4530,"close":4555,"volume":3120,"rsi_14":40.82,"sma_20":4727.5,"sma_60":4658.33,"sma_120":4893.21},{"date":"2025-05-23","open":4510,"high":4700,"low":4400,"close":4580,"volume":7445,"rsi_14":36.8,"sma_20":4717.75,"sma_60":4651.33,"sma_120":4890.25},{"date":"2025-05-26","open":4580,"high":4650,"low":4495,"close":4500,"volume":8556,"rsi_14":40.71,"sma_20":4703.75,"sma_60":4642.33,"sma_120":4884.08},{"date":"2025-05-27","open":4550,"high":4720,"low":4465,"close":4690,"volume":19241,"rsi_14":48.66,"sma_20":4697.25,"sma_60":4637.17,"sma_120":4880.0},{"date":"2025-05-28","open":4690,"high":4900,"low":4635,"close":4890,"volume":40079,"rsi_14":52.82,"sma_20":4696.25,"sma_60":4635.17,"sma_120":4877.42},{"date":"2025-05-29","open":4850,"high":4920,"low":4795,"close":4795,"volume":8110,"rsi_14":47.96,"sma_20":4691.0,"sma_60":4631.92,"sma_120":4873.79},{"date":"2025-05-30","open":4760,"high":4820,"low":4645,"close":4820,"volume":9302,"rsi_14":55.3,"sma_20":4692.0,"sma_60":4627.92,"sma_120":4870.46},{"date":"2025-06-02","open":4810,"high":4830,"low":4675,"close":4820,"volume":7826,"rsi_14":55.3,"sma_20":4687.5,"sma_60":4624.08,"sma_120":4866.79},{"date":"2025-06-04","open":4820,"high":4900,"low":4720,"close":4785,"volume":5484,"rsi_14":56.37,"sma_20":4691.25,"sma_60":4621.33,"sma_120":4864.92},{"date":"2025-06-05","open":4775,"high":4780,"low":4640,"close":4640,"volume":12203,"rsi_14":48.36,"sma_20":4687.0,"sma_60":4617.08,"sma_120":4861.58},{"date":"2025-06-09","open":4600,"high":4660,"low":4520,"close":4575,"volume":8124,"rsi_14":56.6,"sma_20":4675.25,"sma_60":4612.17,"sma_120":4858.54},{"date":"2025-06-10","open":4575,"high":4670,"low":4550,"close":4670,"volume":12778,"rsi_14":51.2,"sma_20":4666.0,"sma_60":4612.67,"sma_120":4852.79},{"date":"2025-06-11","open":4670,"high":4720,"low":4560,"close":4560,"volume":8892,"rsi_14":46.32,"sma_20":4660.0,"sma_60":4612.92,"sma_120":4846.54},{"date":"2025-06-12","open":4560,"high":4600,"low":4525,"close":4560,"volume":3178,"rsi_14":47.14,"sma_20":4654.0,"sma_60":4613.33,"sma_120":4843.71},{"date":"2025-06-13","open":4645,"high":4800,"low":4490,"close":4525,"volume":13299,"rsi_14":48.64,"sma_20":4649.25,"sma_60":4612.92,"sma_120":4839.42},{"date":"2025-06-16","open":4525,"high":4600,"low":4475,"close":4475,"volume":2498,"rsi_14":45.33,"sma_20":4638.75,"sma_60":4611.67,"sma_120":4833.88},{"date":"2025-06-17","open":4475,"high":4650,"low":4430,"close":4600,"volume":5596,"rsi_14":54.27,"sma_20":4647.75,"sma_60":4609.08,"sma_120":4829.12},{"date":"2025-06-18","open":4565,"high":4600,"low":4305,"close":4375,"volume":48549,"rsi_14":36.93,"sma_20":4634.25,"sma_60":4605.83,"sma_120":4822.42},{"date":"2025-06-19","open":4375,"high":4405,"low":3940,"close":4160,"volume":93164,"rsi_14":20.08,"sma_20":4610.0,"sma_60":4599.08,"sma_120":4812.92},{"date":"2025-06-20","open":4170,"high":4295,"low":4100,"close":4155,"volume":24109,"rsi_14":21.68,"sma_20":4586.5,"sma_60":4593.92,"sma_120":4804.21},{"date":"2025-06-23","open":4155,"high":4285,"low":4000,"close":4235,"volume":29971,"rsi_14":25.32,"sma_20":4570.5,"sma_60":4589.67,"sma_120":4796.42},{"date":"2025-06-24","open":4235,"high":4500,"low":4180,"close":4360,"volume":36700,"rsi_14":32.44,"sma_20":4559.5,"sma_60":4588.75,"sma_120":4788.58},{"date":"2025-06-25","open":4360,"high":4410,"low":4270,"close":4290,"volume":18474,"rsi_14":31.6,"sma_20":4549.0,"sma_60":4586.67,"sma_120":4781.83},{"date":"2025-06-26","open":4250,"high":4285,"low":4150,"close":4200,"volume":10642,"rsi_14":32.95,"sma_20":4524.5,"sma_60":4585.67,"sma_120":4772.75},{"date":"2025-06-27","open":4200,"high":4305,"low":4160,"close":4290,"volume":6747,"rsi_14":39.16,"sma_20":4494.5,"sma_60":4591.42,"sma_120":4765.67},{"date":"2025-06-30","open":4290,"high":4290,"low":4145,"close":4145,"volume":5986,"rsi_14":30.77,"sma_20":4462.0,"sma_60":4595.5,"sma_120":4756.79},{"date":"2025-07-01","open":4145,"high":4180,"low":4100,"close":4125,"volume":5636,"rsi_14":32.94,"sma_20":4427.25,"sma_60":4599.92,"sma_120":4749.0},{"date":"2025-07-02","open":4145,"high":4195,"low":4100,"close":4125,"volume":4748,"rsi_14":32.94,"sma_20":4392.5,"sma_60":4604.58,"sma_120":4740.96},{"date":"2025-07-03","open":4125,"high":4150,"low":4105,"close":4125,"volume":5920,"rsi_14":33.87,"sma_20":4359.5,"sma_60":4607.0,"sma_120":4733.25},{"date":"2025-07-04","open":4125,"high":4125,"low":4075,"close":4125,"volume":5949,"rsi_14":35.29,"sma_20":4333.75,"sma_60":4599.5,"sma_120":4725.21},{"date":"2025-07-07","open":4110,"high":4200,"low":4090,"close":4180,"volume":17970,"rsi_14":31.25,"sma_20":4314.0,"sma_60":4591.92,"sma_120":4717.79},{"date":"2025-07-08","open":4180,"high":4500,"low":4145,"close":4280,"volume":28370,"rsi_14":45.23,"sma_20":4294.5,"sma_60":4585.42,"sma_120":4711.29},{"date":"2025-07-09","open":4280,"high":4540,"low":4280,"close":4465,"volume":48039,"rsi_14":65.8,"sma_20":4289.75,"sma_60":4583.17,"sma_120":4705.33},{"date":"2025-07-10","open":4470,"high":4500,"low":4400,"close":4410,"volume":5007,"rsi_14":62.56,"sma_20":4282.25,"sma_60":4578.83,"sma_120":4698.67},{"date":"2025-07-11","open":4400,"high":4540,"low":4370,"close":4415,"volume":7848,"rsi_14":59.57,"sma_20":4276.75,"sma_60":4572.42,"sma_120":4692.12},{"date":"2025-07-14","open":4450,"high":4450,"low":4360,"close":4365,"volume":2122,"rsi_14":50.29,"sma_20":4271.25,"sma_60":4566.08,"sma_120":4686.17},{"date":"2025-07-15","open":4365,"high":4365,"low":4040,"close":4225,"volume":14364,"rsi_14":46.52,"sma_20":4252.5,"sma_60":4555.75,"sma_120":4677.96},{"date":"2025-07-16","open":4225,"high":4255,"low":4140,"close":4245,"volume":3213,"rsi_14":52.6,"sma_20":4246.0,"sma_60":4546.75,"sma_120":4669.67},{"date":"2025-07-17","open":4250,"high":4290,"low":4190,"close":4245,"volume":1912,"rsi_14":47.1,"sma_20":4250.25,"sma_60":4537.5,"sma_120":4661.96},{"date":"2025-07-18","open":4215,"high":4415,"low":4185,"close":4300,"volume":6609,"rsi_14":61.31,"sma_20":4257.5,"sma_60":4528.5,"sma_120":4654.12},{"date":"2025-07-21","open":4305,"high":4375,"low":4260,"close":4310,"volume":5218,"rsi_14":63.7,"sma_20":4261.25,"sma_60":4519.75,"sma_120":4647.04},{"date":"2025-07-22","open":4310,"high":4395,"low":4235,"close":4330,"volume":5120,"rsi_14":64.75,"sma_20":4259.75,"sma_60":4512.33,"sma_120":4639.88},{"date":"2025-07-23","open":4330,"high":4370,"low":4200,"close":4265,"volume":2194,"rsi_14":59.21,"sma_20":4258.5,"sma_60":4503.75,"sma_120":4632.5},{"date":"2025-07-24","open":4265,"high":4320,"low":4170,"close":4180,"volume":1633,"rsi_14":53.25,"sma_20":4257.5,"sma_60":4493.08,"sma_120":4626.0},{"date":"2025-07-25","open":4180,"high":4180,"low":4115,"close":4140,"volume":5616,"rsi_14":47.59,"sma_20":4250.0,"sma_60":4480.25,"sma_120":4617.83},{"date":"2025-07-28","open":4245,"high":4385,"low":4140,"close":4325,"volume":7688,"rsi_14":52.46,"sma_20":4259.0,"sma_60":4470.67,"sma_120":4612.21},{"date":"2025-07-29","open":4330,"high":4395,"low":4255,"close":4375,"volume":1939,"rsi_14":44.23,"sma_20":4271.5,"sma_60":4463.58,"sma_120":4607.58},{"date":"2025-07-30","open":4375,"high":4395,"low":4310,"close":4370,"volume":991,"rsi_14":47.26,"sma_20":4283.75,"sma_60":4454.58,"sma_120":4602.33},{"date":"2025-07-31","open":4370,"high":4530,"low":4320,"close":4465,"volume":10183,"rsi_14":53.05,"sma_20":4300.75,"sma_60":4450.5,"sma_120":4598.38},{"date":"2025-08-01","open":4500,"high":4500,"low":4200,"close":4270,"volume":4779,"rsi_14":45.08,"sma_20":4308.0,"sma_60":4442.92,"sma_120":4591.29},{"date":"2025-08-04","open":4240,"high":4300,"low":4060,"close":4170,"volume":6300,"rsi_14":47.03,"sma_20":4307.5,"sma_60":4432.25,"sma_120":4582.46},{"date":"2025-08-05","open":4170,"high":4175,"low":4130,"close":4175,"volume":3122,"rsi_14":46.15,"sma_20":4302.25,"sma_60":4420.92,"sma_120":4575.25},{"date":"2025-08-06","open":4140,"high":4210,"low":4140,"close":4210,"volume":2465,"rsi_14":48.15,"sma_20":4289.5,"sma_60":4413.08,"sma_120":4567.17},{"date":"2025-08-07","open":4180,"high":4230,"low":4160,"close":4230,"volume":2702,"rsi_14":46.15,"sma_20":4280.5,"sma_60":4405.58,"sma_120":4560.42},{"date":"2025-08-08","open":4230,"high":4255,"low":4180,"close":4240,"volume":893,"rsi_14":46.15,"sma_20":4271.75,"sma_60":4399.25,"sma_120":4552.25},{"date":"2025-08-11","open":4265,"high":4265,"low":4105,"close":4105,"volume":4134,"rsi_14":39.02,"sma_20":4258.75,"sma_60":4389.58,"sma_120":4544.12},{"date":"2025-08-12","open":4150,"high":4245,"low":4005,"close":4105,"volume":23379,"rsi_14":41.67,"sma_20":4252.75,"sma_60":4384.33,"sma_120":4536.5},{"date":"2025-08-13","open":4105,"high":4265,"low":4100,"close":4100,"volume":6264,"rsi_14":45.45,"sma_20":4245.5,"sma_60":4375.25,"sma_120":4528.08},{"date":"2025-08-14","open":4100,"high":4145,"low":4100,"close":4140,"volume":1548,"rsi_14":50.0,"sma_20":4240.25,"sma_60":4366.83,"sma_120":4519.92},{"date":"2025-08-18","open":4165,"high":4165,"low":4095,"close":4115,"volume":1597,"rsi_14":35.42,"sma_20":4231.0,"sma_60":4358.33,"sma_120":4512.46},{"date":"2025-08-19","open":4115,"high":4115,"low":3980,"close":3995,"volume":13686,"rsi_14":25.95,"sma_20":4215.25,"sma_60":4349.0,"sma_120":4503.67},{"date":"2025-08-20","open":3995,"high":4100,"low":3950,"close":4095,"volume":9440,"rsi_14":34.46,"sma_20":4203.5,"sma_60":4340.92,"sma_120":4496.12},{"date":"2025-08-21","open":4095,"high":4185,"low":4075,"close":4135,"volume":5280,"rsi_14":30.12,"sma_20":4197.0,"sma_60":4334.83,"sma_120":4488.58},{"date":"2025-08-22","open":4105,"high":4170,"low":4065,"close":4170,"volume":19932,"rsi_14":42.54,"sma_20":4196.5,"sma_60":4326.17,"sma_120":4481.67},{"date":"2025-08-25","open":4170,"high":4180,"low":4030,"close":4090,"volume":8779,"rsi_14":43.85,"sma_20":4194.0,"sma_60":4312.83,"sma_120":4474.0},{"date":"2025-08-26","open":4090,"high":4175,"low":4045,"close":4145,"volume":3649,"rsi_14":47.86,"sma_20":4185.0,"sma_60":4302.0,"sma_120":4466.96},{"date":"2025-08-27","open":4135,"high":4180,"low":4050,"close":4170,"volume":5301,"rsi_14":47.1,"sma_20":4174.75,"sma_60":4291.17,"sma_120":4459.54},{"date":"2025-08-28","open":4180,"high":4180,"low":4080,"close":4170,"volume":4578,"rsi_14":45.52,"sma_20":4164.75,"sma_60":4280.33,"sma_120":4452.21},{"date":"2025-08-29","open":4140,"high":4170,"low":4100,"close":4165,"volume":1828,"rsi_14":44.36,"sma_20":4149.75,"sma_60":4270.0,"sma_120":4445.67},{"date":"2025-09-01","open":4165,"high":4175,"low":4005,"close":4160,"volume":5256,"rsi_14":55.14,"sma_20":4144.25,"sma_60":4262.0,"sma_120":4439.54},{"date":"2025-09-02","open":4160,"high":4160,"low":4015,"close":4015,"volume":1907,"rsi_14":43.38,"sma_20":4136.5,"sma_60":4252.67,"sma_120":4432.42},{"date":"2025-09-03","open":4040,"high":4090,"low":3985,"close":4015,"volume":2031,"rsi_14":43.7,"sma_20":4128.5,"sma_60":4241.75,"sma_120":4427.21},{"date":"2025-09-04","open":4015,"high":4130,"low":4015,"close":4125,"volume":15991,"rsi_14":48.99,"sma_20":4124.25,"sma_60":4234.5,"sma_120":4423.71},{"date":"2025-09-05","open":4125,"high":4135,"low":4025,"close":4050,"volume":2753,"rsi_14":45.91,"sma_20":4115.25,"sma_60":4226.0,"sma_120":4419.67},{"date":"2025-09-08","open":4050,"high":4050,"low":3985,"close":4005,"volume":4272,"rsi_14":50.69,"sma_20":4103.5,"sma_60":4217.33,"sma_120":4415.12},{"date":"2025-09-09","open":4010,"high":4195,"low":4010,"close":4190,"volume":10169,"rsi_14":55.9,"sma_20":4107.75,"sma_60":4212.58,"sma_120":4412.12},{"date":"2025-09-10","open":4160,"high":4195,"low":4095,"close":4195,"volume":8849,"rsi_14":53.9,"sma_20":4112.25,"sma_60":4205.83,"sma_120":4407.46},{"date":"2025-09-11","open":4195,"high":4230,"low":4145,"close":4230,"volume":2719,"rsi_14":53.9,"sma_20":4118.75,"sma_60":4203.42,"sma_120":4404.62},{"date":"2025-09-12","open":4180,"high":4260,"low":4155,"close":4250,"volume":104463,"rsi_14":61.27,"sma_20":4124.25,"sma_60":4204.92,"sma_120":4402.0},{"date":"2025-09-15","open":4205,"high":4280,"low":4160,"close":4160,"volume":4024,"rsi_14":51.01,"sma_20":4126.5,"sma_60":4205.0,"sma_120":4399.46},{"date":"2025-09-16","open":4160,"high":4185,"low":4055,"close":4055,"volume":6905,"rsi_14":43.03,"sma_20":4129.5,"sma_60":4202.0,"sma_120":4395.83},{"date":"2025-09-17","open":4055,"high":4280,"low":4055,"close":4280,"volume":7499,"rsi_14":55.24,"sma_20":4138.75,"sma_60":4200.67,"sma_120":4394.71},{"date":"2025-09-18","open":4200,"high":4220,"low":4117,"close":4210,"volume":7488,"rsi_14":55.92,"sma_20":4146.5,"sma_60":4200.67,"sma_120":4393.67},{"date":"2025-09-19","open":4240,"high":4305,"low":4190,"close":4190,"volume":4165,"rsi_14":51.3,"sma_20":4147.5,"sma_60":4200.5,"sma_120":4393.08},{"date":"2025-09-22","open":4190,"high":4310,"low":4190,"close":4310,"volume":6008,"rsi_14":63.11,"sma_20":4158.5,"sma_60":4200.83,"sma_120":4396.12},{"date":"2025-09-23","open":4310,"high":4310,"low":4220,"close":4220,"volume":920,"rsi_14":58.44,"sma_20":4162.25,"sma_60":4202.08,"sma_120":4398.79},{"date":"2025-09-24","open":4220,"high":4225,"low":4100,"close":4200,"volume":4714,"rsi_14":53.33,"sma_20":4163.75,"sma_60":4203.33,"sma_120":4401.62},{"date":"2025-09-25","open":4200,"high":4270,"low":4170,"close":4270,"volume":1164,"rsi_14":59.82,"sma_20":4168.75,"sma_60":4205.75,"sma_120":4405.17},{"date":"2025-09-26","open":4270,"high":4270,"low":4100,"close":4115,"volume":2436,"rsi_14":54.47,"sma_20":4166.25,"sma_60":4205.58,"sma_120":4406.29},{"date":"2025-09-29","open":4115,"high":4200,"low":4000,"close":4000,"volume":3125,"rsi_14":41.81,"sma_20":4158.25,"sma_60":4203.5,"sma_120":4401.5},{"date":"2025-09-30","open":4000,"high":4210,"low":4000,"close":4160,"volume":13840,"rsi_14":48.67,"sma_20":4165.5,"sma_60":4203.17,"sma_120":4397.54},{"date":"2025-10-01","open":4160,"high":4165,"low":4105,"close":4105,"volume":2611,"rsi_14":45.32,"sma_20":4170.0,"sma_60":4200.25,"sma_120":4392.83},{"date":"2025-10-02","open":4075,"high":4085,"low":4055,"close":4085,"volume":1268,"rsi_14":44.91,"sma_20":4169.5,"sma_60":4194.42,"sma_120":4388.79},{"date":"2025-10-10","open":4115,"high":4125,"low":4000,"close":4000,"volume":6075,"rsi_14":44.07,"sma_20":4167.0,"sma_60":4187.58,"sma_120":4383.21},{"date":"2025-10-13","open":4000,"high":4025,"low":3970,"close":4005,"volume":2817,"rsi_14":48.0,"sma_20":4167.0,"sma_60":4180.75,"sma_120":4376.58},{"date":"2025-10-14","open":4005,"high":4015,"low":3835,"close":3955,"volume":5723,"rsi_14":34.88,"sma_20":4155.25,"sma_60":4173.92,"sma_120":4370.0},{"date":"2025-10-15","open":3955,"high":3975,"low":3835,"close":3920,"volume":7904,"rsi_14":33.18,"sma_20":4141.5,"sma_60":4168.83,"sma_120":4362.29},{"date":"2025-10-16","open":3920,"high":3950,"low":3895,"close":3910,"volume":3172,"rsi_14":36.14,"sma_20":4125.5,"sma_60":4163.25,"sma_120":4355.0},{"date":"2025-10-17","open":3910,"high":3910,"low":3850,"close":3870,"volume":5676,"rsi_14":26.34,"sma_20":4106.5,"sma_60":4157.0,"sma_120":4347.25},{"date":"2025-10-20","open":3860,"high":3915,"low":3860,"close":3885,"volume":2612,"rsi_14":30.41,"sma_20":4092.75,"sma_60":4150.08,"sma_120":4339.29},{"date":"2025-10-21","open":3885,"high":3890,"low":3860,"close":3860,"volume":7636,"rsi_14":30.23,"sma_20":4083.0,"sma_60":4142.58,"sma_120":4331.17},{"date":"2025-10-22","open":3885,"high":3995,"low":3880,"close":3950,"volume":4070,"rsi_14":31.82,"sma_20":4066.5,"sma_60":4136.25,"sma_120":4324.29},{"date":"2025-10-23","open":4000,"high":4035,"low":3920,"close":3920,"volume":3877,"rsi_14":37.09,"sma_20":4048.0,"sma_60":4130.5,"sma_120":4317.12},{"date":"2025-10-24","open":4025,"high":4025,"low":3850,"close":3985,"volume":5432,"rsi_14":48.94,"sma_20":4037.75,"sma_60":4127.25,"sma_120":4310.17},{"date":"2025-10-27","open":3985,"high":3990,"low":3850,"close":3905,"volume":3915,"rsi_14":29.6,"sma_20":4017.5,"sma_60":4123.33,"sma_120":4301.79},{"date":"2025-10-28","open":3890,"high":3970,"low":3880,"close":3880,"volume":1462,"rsi_14":31.09,"sma_20":4000.5,"sma_60":4115.92,"sma_120":4293.29},{"date":"2025-10-29","open":3885,"high":3885,"low":3820,"close":3825,"volume":10069,"rsi_14":27.34,"sma_20":3981.75,"sma_60":4106.75,"sma_120":4285.17},{"date":"2025-10-30","open":3825,"high":3830,"low":3705,"close":3715,"volume":15575,"rsi_14":27.56,"sma_20":3954.0,"sma_60":4095.83,"sma_120":4275.21},{"date":"2025-10-31","open":3715,"high":3765,"low":3705,"close":3735,"volume":3277,"rsi_14":29.23,"sma_20":3935.0,"sma_60":4083.67,"sma_120":4267.08},{"date":"2025-11-03","open":3755,"high":3760,"low":3645,"close":3760,"volume":18583,"rsi_14":34.4,"sma_20":3923.0,"sma_60":4075.17,"sma_120":4259.04},{"date":"2025-11-04","open":3700,"high":3735,"low":3635,"close":3635,"volume":5949,"rsi_14":30.07,"sma_20":3896.75,"sma_60":4066.25,"sma_120":4249.25},{"date":"2025-11-05","open":3635,"high":3675,"low":3615,"close":3635,"volume":2440,"rsi_14":30.5,"sma_20":3873.25,"sma_60":4057.25,"sma_120":4239.08},{"date":"2025-11-06","open":3625,"high":3670,"low":3585,"close":3670,"volume":4387,"rsi_14":35.71,"sma_20":3851.0,"sma_60":4048.25,"sma_120":4230.67},{"date":"2025-11-07","open":3685,"high":3685,"low":3640,"close":3640,"volume":27983,"rsi_14":32.87,"sma_20":3833.0,"sma_60":4038.42,"sma_120":4222.0},{"date":"2025-11-10","open":3640,"high":3640,"low":3605,"close":3605,"volume":2573,"rsi_14":32.41,"sma_20":3813.0,"sma_60":4027.83,"sma_120":4213.54},{"date":"2025-11-11","open":3615,"high":3840,"low":3590,"close":3830,"volume":11178,"rsi_14":43.02,"sma_20":3806.75,"sma_60":4023.25,"sma_120":4206.42},{"date":"2025-11-12","open":3800,"high":3835,"low":3680,"close":3835,"volume":7985,"rsi_14":44.91,"sma_20":3802.5,"sma_60":4018.75,"sma_120":4201.54},{"date":"2025-11-13","open":3815,"high":3835,"low":3610,"close":3610,"volume":94881,"rsi_14":31.16,"sma_20":3787.5,"sma_60":4010.58,"sma_120":4192.92},{"date":"2025-11-14","open":3610,"high":3800,"low":3585,"close":3585,"volume":12703,"rsi_14":32.98,"sma_20":3773.25,"sma_60":4001.33,"sma_120":4184.08},{"date":"2025-11-17","open":3585,"high":3590,"low":3565,"close":3590,"volume":5762,"rsi_14":34.24,"sma_20":3758.5,"sma_60":3992.58,"sma_120":4175.46},{"date":"2025-11-18","open":3685,"high":3700,"low":3545,"close":3570,"volume":6861,"rsi_14":35.59,"sma_20":3744.0,"sma_60":3985.5,"sma_120":4167.25},{"date":"2025-11-19","open":3560,"high":3605,"low":3545,"close":3575,"volume":2758,"rsi_14":41.03,"sma_20":3725.25,"sma_60":3976.83,"sma_120":4158.88},{"date":"2025-11-20","open":3575,"high":3670,"low":3545,"close":3555,"volume":2009,"rsi_14":38.46,"sma_20":3707.0,"sma_60":3967.17,"sma_120":4151.0},{"date":"2025-11-21","open":3580,"high":3600,"low":3530,"close":3530,"volume":3291,"rsi_14":35.26,"sma_20":3684.25,"sma_60":3956.5,"sma_120":4141.33},{"date":"2025-11-24","open":3530,"high":3530,"low":3500,"close":3500,"volume":3846,"rsi_14":40.15,"sma_20":3664.0,"sma_60":3946.67,"sma_120":4129.75},{"date":"2025-11-25","open":3580,"high":3580,"low":3385,"close":3555,"volume":21711,"rsi_14":44.59,"sma_20":3647.75,"sma_60":3936.83,"sma_120":4119.42},{"date":"2025-11-26","open":3585,"high":3600,"low":3520,"close":3530,"volume":2397,"rsi_14":40.41,"sma_20":3633.0,"sma_60":3926.17,"sma_120":4108.67},{"date":"2025-11-27","open":3530,"high":3590,"low":3530,"close":3560,"volume":2350,"rsi_14":44.52,"sma_20":3625.25,"sma_60":3916.0,"sma_120":4098.17},{"date":"2025-11-28","open":3560,"high":3560,"low":3525,"close":3545,"volume":858,"rsi_14":45.77,"sma_20":3615.75,"sma_60":3905.67,"sma_120":4087.83},{"date":"2025-12-01","open":3545,"high":3560,"low":3505,"close":3540,"volume":1811,"rsi_14":20.41,"sma_20":3604.75,"sma_60":3895.33,"sma_120":4078.67},{"date":"2025-12-02","open":3535,"high":3585,"low":3450,"close":3470,"volume":5335,"rsi_14":17.12,"sma_20":3596.5,"sma_60":3886.25,"sma_120":4069.46},{"date":"2025-12-03","open":3475,"high":3515,"low":3475,"close":3480,"volume":5495,"rsi_14":30.88,"sma_20":3588.75,"sma_60":3877.33,"sma_120":4059.54},{"date":"2025-12-04","open":3480,"high":3500,"low":3440,"close":3460,"volume":4415,"rsi_14":31.34,"sma_20":3578.25,"sma_60":3866.25,"sma_120":4050.38},{"date":"2025-12-05","open":3460,"high":3465,"low":3410,"close":3430,"volume":5077,"rsi_14":27.78,"sma_20":3567.75,"sma_60":3855.92,"sma_120":4040.96},{"date":"2025-12-08","open":3480,"high":3485,"low":3400,"close":3405,"volume":7927,"rsi_14":27.4,"sma_20":3557.75,"sma_60":3845.92,"sma_120":4031.62},{"date":"2025-12-09","open":3400,"high":3400,"low":3350,"close":3375,"volume":10933,"rsi_14":24.36,"sma_20":3535.0,"sma_60":3832.33,"sma_120":4022.46},{"date":"2025-12-10","open":3370,"high":3370,"low":3330,"close":3350,"volume":8712,"rsi_14":24.05,"sma_20":3510.75,"sma_60":3818.25,"sma_120":4012.04},{"date":"2025-12-11","open":3350,"high":3365,"low":3315,"close":3335,"volume":17126,"rsi_14":24.68,"sma_20":3497.0,"sma_60":3803.33,"sma_120":4003.38},{"date":"2025-12-12","open":3335,"high":3400,"low":3235,"close":3235,"volume":16048,"rsi_14":20.88,"sma_20":3479.5,"sma_60":3786.42,"sma_120":3995.67},{"date":"2025-12-15","open":3245,"high":3325,"low":3235,"close":3285,"volume":7124,"rsi_14":20.0,"sma_20":3464.25,"sma_60":3771.83,"sma_120":3988.42},{"date":"2025-12-16","open":3320,"high":3320,"low":3235,"close":3250,"volume":9982,"rsi_14":19.57,"sma_20":3448.25,"sma_60":3758.42,"sma_120":3980.21},{"date":"2025-12-17","open":3250,"high":3250,"low":3210,"close":3230,"volume":3730,"rsi_14":13.33,"sma_20":3431.0,"sma_60":3740.92,"sma_120":3970.79},{"date":"2025-12-18","open":3225,"high":3225,"low":3105,"close":3105,"volume":11440,"rsi_14":10.71,"sma_20":3408.5,"sma_60":3721.17,"sma_120":3960.92},{"date":"2025-12-19","open":3105,"high":3110,"low":3020,"close":3110,"volume":14561,"rsi_14":11.61,"sma_20":3387.5,"sma_60":3703.17,"sma_120":3951.83},{"date":"2025-12-22","open":3170,"high":3170,"low":3060,"close":3100,"volume":12721,"rsi_14":13.0,"sma_20":3367.5,"sma_60":3683.0,"sma_120":3941.92},{"date":"2025-12-23","open":3120,"high":3330,"low":3110,"close":3220,"volume":13578,"rsi_14":28.69,"sma_20":3350.75,"sma_60":3666.33,"sma_120":3934.21},{"date":"2025-12-24","open":3250,"high":3290,"low":3220,"close":3220,"volume":9519,"rsi_14":29.66,"sma_20":3335.25,"sma_60":3650.0,"sma_120":3926.67},{"date":"2025-12-26","open":3205,"high":3350,"low":3205,"close":3350,"volume":10732,"rsi_14":44.2,"sma_20":3324.75,"sma_60":3634.67,"sma_120":3920.21},{"date":"2025-12-29","open":3350,"high":3350,"low":3250,"close":3300,"volume":3750,"rsi_14":42.66,"sma_20":3312.5,"sma_60":3621.08,"sma_120":3913.33},{"date":"2025-12-30","open":3300,"high":3300,"low":3200,"close":3200,"volume":2454,"rsi_14":38.85,"sma_20":3295.5,"sma_60":3607.75,"sma_120":3905.62},{"date":"2026-01-02","open":3200,"high":3200,"low":3150,"close":3180,"volume":4878,"rsi_14":39.1,"sma_20":3281.0,"sma_60":3591.42,"sma_120":3897.29},{"date":"2026-01-05","open":3255,"high":3255,"low":3040,"close":3090,"volume":11394,"rsi_14":35.67,"sma_20":3261.5,"sma_60":3574.5,"sma_120":3887.38},{"date":"2026-01-06","open":3090,"high":3100,"low":3025,"close":3025,"volume":11880,"rsi_14":37.2,"sma_20":3239.75,"sma_60":3556.33,"sma_120":3875.38},{"date":"2026-01-07","open":3070,"high":3070,"low":2995,"close":3000,"volume":8991,"rsi_14":32.08,"sma_20":3218.25,"sma_60":3539.67,"sma_120":3863.62},{"date":"2026-01-08","open":3000,"high":3035,"low":2960,"close":2965,"volume":8142,"rsi_14":32.08,"sma_20":3196.25,"sma_60":3522.33,"sma_120":3851.54},{"date":"2026-01-09","open":2965,"high":3015,"low":2930,"close":2960,"volume":12126,"rsi_14":32.69,"sma_20":3175.5,"sma_60":3505.75,"sma_120":3839.83},{"date":"2026-01-12","open":2960,"high":2980,"low":2950,"close":2965,"volume":5601,"rsi_14":39.39,"sma_20":3156.25,"sma_60":3489.83,"sma_120":3829.33},{"date":"2026-01-13","open":3025,"high":3025,"low":2900,"close":2910,"volume":8987,"rsi_14":35.92,"sma_20":3135.0,"sma_60":3473.17,"sma_120":3818.21},{"date":"2026-01-14","open":3025,"high":3025,"low":2940,"close":2940,"volume":3202,"rsi_14":39.04,"sma_20":3120.25,"sma_60":3457.67,"sma_120":3807.33},{"date":"2026-01-15","open":2940,"high":2940,"low":2705,"close":2820,"volume":26571,"rsi_14":22.6,"sma_20":3097.0,"sma_60":3439.92,"sma_120":3795.0},{"date":"2026-01-16","open":2820,"high":2865,"low":2760,"close":2790,"volume":11324,"rsi_14":21.71,"sma_20":3074.0,"sma_60":3422.08,"sma_120":3782.33},{"date":"2026-01-19","open":2820,"high":2930,"low":2815,"close":2900,"volume":16771,"rsi_14":21.01,"sma_20":3041.75,"sma_60":3385.75,"sma_120":3770.42},{"date":"2026-01-20","open":2880,"high":2880,"low":2730,"close":2855,"volume":7935,"rsi_14":22.83,"sma_20":3029.0,"sma_60":3366.92,"sma_120":3758.67},{"date":"2026-01-21","open":2820,"high":2850,"low":2700,"close":2730,"volume":11960,"rsi_14":19.59,"sma_20":3010.5,"sma_60":3347.33,"sma_120":3746.58},{"date":"2026-01-22","open":2730,"high":2730,"low":2675,"close":2685,"volume":8061,"rsi_14":20.86,"sma_20":2983.75,"sma_60":3327.42,"sma_120":3734.46},{"date":"2026-01-23","open":2710,"high":2985,"low":2590,"close":2910,"volume":72813,"rsi_14":43.27,"sma_20":2968.25,"sma_60":3312.17,"sma_120":3722.67},{"date":"2026-01-26","open":2910,"high":2930,"low":2840,"close":2905,"volume":14045,"rsi_14":44.31,"sma_20":2946.0,"sma_60":3298.67,"sma_120":3710.42},{"date":"2026-01-27","open":2910,"high":2950,"low":2905,"close":2925,"volume":12390,"rsi_14":47.56,"sma_20":2927.25,"sma_60":3285.17,"sma_120":3698.38},{"date":"2026-01-28","open":2945,"high":2945,"low":2890,"close":2890,"volume":15833,"rsi_14":45.88,"sma_20":2911.75,"sma_60":3270.67,"sma_120":3685.25},{"date":"2026-01-29","open":2890,"high":2890,"low":2810,"close":2885,"volume":18224,"rsi_14":45.29,"sma_20":2897.0,"sma_60":3258.17,"sma_120":3673.71},{"date":"2026-01-30","open":2885,"high":2900,"low":2760,"close":2775,"volume":34796,"rsi_14":42.54,"sma_20":2881.25,"sma_60":3243.83,"sma_120":3662.08},{"date":"2026-02-02","open":2775,"high":2845,"low":2735,"close":2825,"volume":37316,"rsi_14":43.78,"sma_20":2871.25,"sma_60":3229.75,"sma_120":3650.83},{"date":"2026-02-03","open":2825,"high":2890,"low":2800,"close":2800,"volume":28464,"rsi_14":48.8,"sma_20":2861.25,"sma_60":3215.75,"sma_120":3639.08},{"date":"2026-02-04","open":2825,"high":3000,"low":2815,"close":2990,"volume":23077,"rsi_14":60.1,"sma_20":2862.5,"sma_60":3219.08,"sma_120":3628.75},{"date":"2026-02-05","open":2990,"high":2990,"low":2780,"close":2880,"volume":11549,"rsi_14":54.09,"sma_20":2858.5,"sma_60":3207.0,"sma_120":3617.42},{"date":"2026-02-06","open":2880,"high":2880,"low":2680,"close":2740,"volume":7446,"rsi_14":42.92,"sma_20":2847.25,"sma_60":3188.83,"sma_120":3606.04},{"date":"2026-02-09","open":2740,"high":2805,"low":2720,"close":2800,"volume":14666,"rsi_14":47.6,"sma_20":2841.75,"sma_60":3171.58,"sma_120":3595.17},{"date":"2026-02-10","open":2800,"high":2875,"low":2775,"close":2865,"volume":4770,"rsi_14":56.22,"sma_20":2838.0,"sma_60":3159.17,"sma_120":3584.88},{"date":"2026-02-11","open":2865,"high":2865,"low":2815,"close":2830,"volume":7168,"rsi_14":56.74,"sma_20":2838.5,"sma_60":3146.58,"sma_120":3573.96},{"date":"2026-02-12","open":2950,"high":2950,"low":2825,"close":2875,"volume":6402,"rsi_14":48.04,"sma_20":2842.75,"sma_60":3134.67,"sma_120":3563.62},{"date":"2026-02-13","open":2875,"high":2905,"low":2755,"close":2820,"volume":8290,"rsi_14":45.5,"sma_20":2844.25,"sma_60":3122.17,"sma_120":3553.83},{"date":"2026-02-19","open":2815,"high":2815,"low":2750,"close":2780,"volume":14008,"rsi_14":42.49,"sma_20":2838.25,"sma_60":3108.92,"sma_120":3542.88},{"date":"2026-02-20","open":2755,"high":2790,"low":2735,"close":2735,"volume":10642,"rsi_14":42.05,"sma_20":2832.25,"sma_60":3095.25,"sma_120":3531.21},{"date":"2026-02-23","open":2735,"high":2745,"low":2690,"close":2715,"volume":16279,"rsi_14":41.41,"sma_20":2831.5,"sma_60":3081.67,"sma_120":3519.08},{"date":"2026-02-24","open":2715,"high":2720,"low":2645,"close":2665,"volume":17527,"rsi_14":44.09,"sma_20":2830.5,"sma_60":3067.75,"sma_120":3507.21},{"date":"2026-02-25","open":2665,"high":2815,"low":2660,"close":2690,"volume":22388,"rsi_14":42.54,"sma_20":2819.5,"sma_60":3053.33,"sma_120":3495.08},{"date":"2026-02-26","open":2690,"high":3090,"low":2690,"close":2735,"volume":138265,"rsi_14":46.49,"sma_20":2809.25,"sma_60":2896.42,"sma_120":3146.58},{"date":"2026-02-27","open":2800,"high":2895,"low":2740,"close":2820,"volume":26821,"rsi_14":39.63,"sma_20":2805.75,"sma_60":3027.75,"sma_120":3471.88},{"date":"2026-03-03","open":2820,"high":2860,"low":2705,"close":2845,"volume":22190,"rsi_14":47.62,"sma_20":2803.5,"sma_60":3016.08,"sma_120":3460.88},{"date":"2026-03-04","open":2700,"high":2815,"low":2600,"close":2600,"volume":37596,"rsi_14":41.67,"sma_20":2789.25,"sma_60":3000.42,"sma_120":3447.88},{"date":"2026-03-05","open":2600,"high":2675,"low":2520,"close":2650,"volume":14141,"rsi_14":40.96,"sma_20":2783.0,"sma_60":2986.75,"sma_120":3436.5},{"date":"2026-03-06","open":2650,"high":2660,"low":2555,"close":2650,"volume":8385,"rsi_14":35.95,"sma_20":2774.25,"sma_60":2972.92,"sma_120":3425.12},{"date":"2026-03-09","open":2650,"high":2650,"low":2520,"close":2585,"volume":7305,"rsi_14":34.59,"sma_20":2763.5,"sma_60":2958.33,"sma_120":3412.29},{"date":"2026-03-10","open":2565,"high":2587,"low":2520,"close":2520,"volume":13065,"rsi_14":28.22,"sma_20":2740.0,"sma_60":2943.17,"sma_120":3399.54},{"date":"2026-03-11","open":2620,"high":2620,"low":2490,"close":2525,"volume":19945,"rsi_14":30.72,"sma_20":2722.25,"sma_60":2928.5,"sma_120":3387.21},{"date":"2026-03-12","open":2535,"high":2545,"low":2385,"close":2385,"volume":29985,"rsi_14":27.17,"sma_20":2704.5,"sma_60":2912.0,"sma_120":3372.17},{"date":"2026-03-13","open":2385,"high":2435,"low":2385,"close":2420,"volume":19047,"rsi_14":31.58,"sma_20":2685.5,"sma_60":2896.5,"sma_120":3357.38},{"date":"2026-03-16","open":2420,"high":2420,"low":2355,"close":2370,"volume":5763,"rsi_14":30.51,"sma_20":2660.75,"sma_60":2797.75,"sma_120":3056.12},{"date":"2026-03-17","open":2370,"high":2470,"low":2355,"close":2410,"volume":17684,"rsi_14":35.43,"sma_20":2639.75,"sma_60":2866.67,"sma_120":3326.54},{"date":"2026-03-18","open":2400,"high":2415,"low":2375,"close":2380,"volume":6336,"rsi_14":32.39,"sma_20":2615.0,"sma_60":2851.58,"sma_120":3311.71},{"date":"2026-03-19","open":2420,"high":2420,"low":2305,"close":2310,"volume":12475,"rsi_14":26.52,"sma_20":2589.5,"sma_60":2835.92,"sma_120":3297.17},{"date":"2026-03-20","open":2310,"high":2375,"low":2300,"close":2375,"volume":7507,"rsi_14":24.86,"sma_20":2569.25,"sma_60":2821.67,"sma_120":3281.29},{"date":"2026-03-23","open":2395,"high":2395,"low":2345,"close":2350,"volume":3063,"rsi_14":22.03,"sma_20":2550.0,"sma_60":2809.08,"sma_120":3265.12},{"date":"2026-03-24","open":2350,"high":2350,"low":2235,"close":2330,"volume":6807,"rsi_14":29.55,"sma_20":2530.75,"sma_60":2796.08,"sma_120":3249.62},{"date":"2026-03-25","open":2330,"high":2375,"low":2320,"close":2375,"volume":7546,"rsi_14":29.01,"sma_20":2516.25,"sma_60":2784.0,"sma_120":3233.5},{"date":"2026-03-26","open":2375,"high":2405,"low":2345,"close":2395,"volume":4867,"rsi_14":31.11,"sma_20":2501.5,"sma_60":2770.25,"sma_120":3218.29},{"date":"2026-03-27","open":2395,"high":2450,"low":2375,"close":2375,"volume":7685,"rsi_14":33.33,"sma_20":2483.5,"sma_60":2756.17,"sma_120":3203.08},{"date":"2026-03-30","open":2370,"high":3085,"low":2355,"close":2850,"volume":926342,"rsi_14":65.87,"sma_20":2485.0,"sma_60":2747.83,"sma_120":3191.25},{"date":"2026-03-31","open":2850,"high":2850,"low":2600,"close":2650,"volume":107878,"rsi_14":55.06,"sma_20":2475.25,"sma_60":2737.0,"sma_120":3179.04},{"date":"2026-04-01","open":2655,"high":2760,"low":2510,"close":2695,"volume":52215,"rsi_14":63.6,"sma_20":2480.0,"sma_60":2728.58,"sma_120":3168.17},{"date":"2026-04-02","open":2695,"high":2865,"low":2560,"close":2655,"volume":35441,"rsi_14":60.26,"sma_20":2480.25,"sma_60":2719.83,"sma_120":3155.62},{"date":"2026-04-03","open":2615,"high":2645,"low":2495,"close":2495,"volume":32923,"rsi_14":54.98,"sma_20":2472.5,"sma_60":2709.92,"sma_120":3142.21},{"date":"2026-04-06","open":2495,"high":3240,"low":2490,"close":3240,"volume":1029568,"rsi_14":71.17,"sma_20":2505.25,"sma_60":2713.5,"sma_120":3134.92},{"date":"2026-04-07","open":3395,"high":4210,"low":2815,"close":2930,"volume":5400317,"rsi_14":62.28,"sma_20":2525.75,"sma_60":2712.33,"sma_120":3126.0},{"date":"2026-04-08","open":2915,"high":2930,"low":2645,"close":2740,"volume":693243,"rsi_14":59.11,"sma_20":2536.5,"sma_60":2708.58,"sma_120":3115.46},{"date":"2026-04-09","open":2655,"high":2760,"low":2615,"close":2650,"volume":302316,"rsi_14":55.77,"sma_20":2549.75,"sma_60":2703.42,"sma_120":3104.58},{"date":"2026-04-10","open":2655,"high":2920,"low":2655,"close":2700,"volume":556928,"rsi_14":57.26,"sma_20":2563.75,"sma_60":2699.0,"sma_120":3094.42},{"date":"2026-04-13","open":2665,"high":2730,"low":2565,"close":2690,"volume":172322,"rsi_14":57.5,"sma_20":2579.75,"sma_60":2695.33,"sma_120":3084.25},{"date":"2026-04-14","open":2700,"high":2725,"low":2620,"close":2660,"volume":143142,"rsi_14":55.97,"sma_20":2592.25,"sma_60":2690.67,"sma_120":3074.17},{"date":"2026-04-15","open":2705,"high":2710,"low":2475,"close":2610,"volume":174763,"rsi_14":54.45,"sma_20":2603.75,"sma_60":2687.17,"sma_120":3063.54},{"date":"2026-04-16","open":2610,"high":2665,"low":2510,"close":2560,"volume":198153,"rsi_14":53.78,"sma_20":2616.25,"sma_60":2683.33,"sma_120":3052.71},{"date":"2026-04-17","open":2560,"high":2670,"low":2500,"close":2505,"volume":99610,"rsi_14":41.48,"sma_20":2622.75,"sma_60":2676.75,"sma_120":3040.67},{"date":"2026-04-20","open":2565,"high":2655,"low":2520,"close":2610,"volume":126006,"rsi_14":48.96,"sma_20":2635.75,"sma_60":2672.67,"sma_120":3029.75},{"date":"2026-04-21","open":2670,"high":2775,"low":2545,"close":2610,"volume":138381,"rsi_14":47.75,"sma_20":2649.75,"sma_60":2670.67,"sma_120":3018.29},{"date":"2026-04-22","open":2610,"high":2610,"low":2530,"close":2580,"volume":39909,"rsi_14":48.0,"sma_20":2660.0,"sma_60":2668.92,"sma_120":3007.25},{"date":"2026-04-23","open":2580,"high":2620,"low":2525,"close":2540,"volume":39171,"rsi_14":51.28,"sma_20":2667.25,"sma_60":2662.75,"sma_120":2996.08},{"date":"2026-04-24","open":2585,"high":2595,"low":2505,"close":2555,"volume":24209,"rsi_14":16.59,"sma_20":2676.25,"sma_60":2656.92,"sma_120":2985.5},{"date":"2026-04-27","open":2555,"high":2580,"low":2525,"close":2545,"volume":41297,"rsi_14":23.45,"sma_20":2661.0,"sma_60":2650.58,"sma_120":2975.75},{"date":"2026-04-28","open":2570,"high":2620,"low":2510,"close":2555,"volume":55709,"rsi_14":33.03,"sma_20":2656.25,"sma_60":2645.0,"sma_120":2965.92},{"date":"2026-04-29","open":2630,"high":2665,"low":2500,"close":2525,"volume":89028,"rsi_14":37.11,"sma_20":2647.75,"sma_60":2639.0,"sma_120":2825.62},{"date":"2026-04-30","open":2595,"high":2595,"low":2420,"close":2480,"volume":63851,"rsi_14":29.55,"sma_20":2597.25,"sma_60":2642.08,"sma_120":2589.62},{"date":"2026-05-04","open":2480,"high":2515,"low":2370,"close":2370,"volume":110037,"rsi_14":22.41,"sma_20":2632.75,"sma_60":2626.5,"sma_120":2935.46},{"date":"2026-05-06","open":2405,"high":2460,"low":2310,"close":2320,"volume":51725,"rsi_14":21.67,"sma_20":2586.75,"sma_60":2618.5,"sma_120":2924.21},{"date":"2026-05-07","open":2385,"high":2480,"low":2295,"close":2305,"volume":73306,"rsi_14":23.01,"sma_20":2555.5,"sma_60":2607.08,"sma_120":2913.08},{"date":"2026-05-08","open":2315,"high":2410,"low":2280,"close":2385,"volume":38751,"rsi_14":35.29,"sma_20":2537.75,"sma_60":2598.83,"sma_120":2902.92},{"date":"2026-05-11","open":2370,"high":2370,"low":2285,"close":2290,"volume":48646,"rsi_14":33.07,"sma_20":2519.75,"sma_60":2591.33,"sma_120":2890.08},{"date":"2026-05-12","open":2260,"high":2300,"low":2205,"close":2205,"volume":55709,"rsi_14":17.07,"sma_20":2495.0,"sma_60":2581.42,"sma_120":2876.5},{"date":"2026-05-13","open":2205,"high":2345,"low":2205,"close":2270,"volume":24260,"rsi_14":25.0,"sma_20":2474.0,"sma_60":2571.5,"sma_120":2865.33},{"date":"2026-05-14","open":2270,"high":2385,"low":2205,"close":2335,"volume":22864,"rsi_14":32.87,"sma_20":2457.75,"sma_60":2563.25,"sma_120":2854.92},{"date":"2026-05-15","open":2380,"high":2390,"low":2270,"close":2280,"volume":31350,"rsi_14":32.19,"sma_20":2441.25,"sma_60":2553.33,"sma_120":2844.0},{"date":"2026-05-18","open":2280,"high":2500,"low":2250,"close":2320,"volume":82298,"rsi_14":34.44,"sma_20":2429.25,"sma_60":2545.0,"sma_120":2833.58},{"date":"2026-05-19","open":2360,"high":2390,"low":2260,"close":2275,"volume":21987,"rsi_14":32.91,"sma_20":2417.75,"sma_60":2536.58,"sma_120":2822.75},{"date":"2026-05-20","open":2275,"high":2340,"low":2100,"close":2175,"volume":67634,"rsi_14":28.41,"sma_20":2396.0,"sma_60":2527.25,"sma_120":2811.25},{"date":"2026-05-21","open":2175,"high":2320,"low":2175,"close":2265,"volume":51522,"rsi_14":36.17,"sma_20":2378.75,"sma_60":2519.75,"sma_120":2800.71},{"date":"2026-05-22","open":2265,"high":2295,"low":2200,"close":2205,"volume":23884,"rsi_14":35.6,"sma_20":2360.0,"sma_60":2512.08,"sma_120":2789.92},{"date":"2026-05-26","open":2205,"high":2255,"low":2110,"close":2200,"volume":32516,"rsi_14":40.0,"sma_20":2343.0,"sma_60":2503.92,"sma_120":2778.62},{"date":"2026-05-27","open":2200,"high":2245,"low":2115,"close":2200,"volume":47096,"rsi_14":42.5,"sma_20":2325.25,"sma_60":2495.0,"sma_120":2767.54},{"date":"2026-05-28","open":2200,"high":2290,"low":2150,"close":2240,"volume":46730,"rsi_14":46.06,"sma_20":2310.0,"sma_60":2485.33,"sma_120":2756.54},{"date":"2026-05-29","open":2240,"high":2445,"low":2185,"close":2415,"volume":85928,"rsi_14":51.63,"sma_20":2303.0,"sma_60":2478.17,"sma_120":2747.12},{"date":"2026-06-01","open":2415,"high":2415,"low":2250,"close":2250,"volume":61595,"rsi_14":47.98,"sma_20":2289.25,"sma_60":2472.33,"sma_120":2736.38},{"date":"2026-06-02","open":2295,"high":2295,"low":2100,"close":2295,"volume":69622,"rsi_14":54.74,"sma_20":2280.0,"sma_60":2466.42,"sma_120":2726.58},{"date":"2026-06-04","open":2295,"high":2340,"low":2230,"close":2255,"volume":35595,"rsi_14":49.19,"sma_20":2274.25,"sma_60":2459.83,"sma_120":2716.38},{"date":"2026-06-05","open":2260,"high":2715,"low":2260,"close":2595,"volume":814520,"rsi_14":60.83,"sma_20":2288.0,"sma_60":2460.0,"sma_120":2709.17},{"date":"2026-06-08","open":2530,"high":2805,"low":2330,"close":2680,"volume":422727,"rsi_14":66.26,"sma_20":2306.75,"sma_60":2462.67,"sma_120":2702.92},{"date":"2026-06-09","open":2720,"high":2720,"low":2505,"close":2600,"volume":179696,"rsi_14":61.02,"sma_20":2317.5,"sma_60":2463.92,"sma_120":2696.21},{"date":"2026-06-10","open":2580,"high":2760,"low":2425,"close":2475,"volume":242658,"rsi_14":57.41,"sma_20":2326.75,"sma_60":2465.42,"sma_120":2688.71},{"date":"2026-06-11","open":2460,"high":2575,"low":2380,"close":2525,"volume":82378,"rsi_14":63.46,"sma_20":2342.75,"sma_60":2467.17,"sma_120":2681.83},{"date":"2026-06-12","open":2530,"high":2765,"low":2480,"close":2665,"volume":182713,"rsi_14":64.81,"sma_20":2362.5,"sma_60":2472.08,"sma_120":2676.25},{"date":"2026-06-15","open":2700,"high":2725,"low":2600,"close":2705,"volume":79006,"rsi_14":68.8,"sma_20":2381.0,"sma_60":2477.0,"sma_120":2671.83},{"date":"2026-06-16","open":2740,"high":2760,"low":2625,"close":2750,"volume":62448,"rsi_14":70.07,"sma_20":2404.5,"sma_60":2483.17,"sma_120":2667.38},{"date":"2026-06-17","open":2710,"high":2740,"low":2640,"close":2665,"volume":34019,"rsi_14":55.38,"sma_20":2580.75,"sma_60":2527.42,"sma_120":2641.79},{"date":"2026-06-18","open":2690,"high":2690,"low":2505,"close":2585,"volume":192967,"rsi_14":61.54,"sma_20":2437.25,"sma_60":2492.58,"sma_120":2657.12},{"date":"2026-06-19","open":2585,"high":2585,"low":2315,"close":2325,"volume":77365,"rsi_14":47.15,"sma_20":2444.75,"sma_60":2492.17,"sma_120":2650.62},{"date":"2026-06-22","open":2325,"high":2375,"low":2220,"close":2220,"volume":28876,"rsi_14":49.01,"sma_20":2442.5,"sma_60":2490.33,"sma_120":2643.21},{"date":"2026-06-23","open":2230,"high":2580,"low":2210,"close":2215,"volume":165501,"rsi_14":47.3,"sma_20":2443.0,"sma_60":2487.67,"sma_120":2635.83},{"date":"2026-06-24","open":2215,"high":2455,"low":2150,"close":2355,"volume":58822,"rsi_14":53.16,"sma_20":2450.75,"sma_60":2487.0,"sma_120":2628.62},{"date":"2026-06-25","open":2405,"high":2540,"low":2330,"close":2400,"volume":45252,"rsi_14":42.41,"sma_20":2460.75,"sma_60":2487.42,"sma_120":2621.79},{"date":"2026-06-26","open":2400,"high":2700,"low":2300,"close":2595,"volume":110435,"rsi_14":46.95,"sma_20":2478.5,"sma_60":2483.17,"sma_120":2615.5},{"date":"2026-06-29","open":2500,"high":2700,"low":2450,"close":2685,"volume":77926,"rsi_14":53.02,"sma_20":2492.0,"sma_60":2483.75,"sma_120":2610.38},{"date":"2026-06-30","open":2570,"high":2670,"low":2510,"close":2555,"volume":28571,"rsi_14":52.84,"sma_20":2507.25,"sma_60":2481.42,"sma_120":2605.0},{"date":"2026-07-01","open":2555,"high":2720,"low":2555,"close":2645,"volume":58635,"rsi_14":54.14,"sma_20":2524.75,"sma_60":2481.25,"sma_120":2600.54},{"date":"2026-07-02","open":2625,"high":2740,"low":2565,"close":2660,"volume":48525,"rsi_14":49.81,"sma_20":2545.0,"sma_60":2484.0,"sma_120":2596.96},{"date":"2026-07-03","open":2655,"high":2655,"low":2555,"close":2625,"volume":33836,"rsi_14":46.97,"sma_20":2546.5,"sma_60":2473.75,"sma_120":2593.62},{"date":"2026-07-06","open":2625,"high":2800,"low":2565,"close":2650,"volume":73948,"rsi_14":46.15,"sma_20":2545.0,"sma_60":2469.08,"sma_120":2590.71},{"date":"2026-07-07","open":2650,"high":2755,"low":2550,"close":2710,"volume":99955,"rsi_14":51.76,"sma_20":2550.5,"sma_60":2468.58,"sma_120":2588.58},{"date":"2026-07-08","open":2690,"high":2735,"low":2610,"close":2690,"volume":36180,"rsi_14":54.32,"sma_20":2561.25,"sma_60":2469.25,"sma_120":2586.33},{"date":"2026-07-09","open":2660,"high":2790,"low":2600,"close":2735,"volume":72144,"rsi_14":70.5,"sma_20":2571.75,"sma_60":2469.83,"sma_120":2584.42},{"date":"2026-07-10","open":2735,"high":2850,"low":2735,"close":2815,"volume":62098,"rsi_14":80.51,"sma_20":2579.25,"sma_60":2471.92,"sma_120":2583.62},{"date":"2026-07-13","open":2845,"high":2950,"low":2750,"close":2850,"volume":55162,"rsi_14":81.59,"sma_20":2586.5,"sma_60":2475.08,"sma_120":2582.88},{"date":"2026-07-14","open":2850,"high":2895,"low":2670,"close":2730,"volume":61497,"rsi_14":69.04,"sma_20":2585.5,"sma_60":2477.08,"sma_120":2582.12},{"date":"2026-07-15","open":2800,"high":2900,"low":2760,"close":2870,"volume":62823,"rsi_14":71.76,"sma_20":2595.75,"sma_60":2482.25,"sma_120":2582.79},{"date":"2026-07-16","open":2870,"high":3045,"low":2780,"close":2955,"volume":71285,"rsi_14":68.56,"sma_20":2614.25,"sma_60":2489.75,"sma_120":2583.25},{"date":"2026-07-20","open":2930,"high":2985,"low":2720,"close":2870,"volume":78527,"rsi_14":59.59,"sma_20":2641.5,"sma_60":2494.08,"sma_120":2583.38},{"date":"2026-07-21","open":2850,"high":2920,"low":2815,"close":2900,"volume":52290,"rsi_14":69.94,"sma_20":2675.5,"sma_60":2498.92,"sma_120":2584.79},{"date":"2026-07-22","open":2900,"high":3055,"low":2880,"close":3040,"volume":99119,"rsi_14":71.58,"sma_20":2716.75,"sma_60":2506.58,"sma_120":2587.75},{"date":"2026-07-23","open":3040,"high":3130,"low":2930,"close":3050,"volume":167262,"rsi_14":71.43,"sma_20":2751.5,"sma_60":2515.08,"sma_120":2588.92},{"date":"2026-07-24","open":3050,"high":3145,"low":3005,"close":3135,"volume":115378,"rsi_14":76.56,"sma_20":2788.25,"sma_60":2524.75,"sma_120":2590.83},{"date":"2026-07-27","open":3135,"high":3180,"low":2950,"close":3120,"volume":143114,"rsi_14":74.74,"sma_20":2814.5,"sma_60":2534.33,"sma_120":2592.46},{"date":"2026-07-28","open":3115,"high":3135,"low":2950,"close":3025,"volume":74754,"rsi_14":65.99,"sma_20":2831.5,"sma_60":2542.17,"sma_120":2593.58},{"date":"2026-07-29","open":3025,"high":3100,"low":2850,"close":2945,"volume":85990,"rsi_14":62.2,"sma_20":2851.0,"sma_60":2549.17,"sma_120":2594.08},{"date":"2026-07-30","open":2850,"high":3105,"low":2850,"close":3050,"volume":63716,"rsi_14":64.25,"sma_20":2871.25,"sma_60":2558.67,"sma_120":2596.38},{"date":"2026-07-31","open":3050,"high":3140,"low":3030,"close":3120,"volume":76434,"rsi_14":63.93,"sma_20":2894.25,"sma_60":2571.17,"sma_120":2598.83},{"date":"2026-08-03","open":3130,"high":3155,"low":3080,"close":3080,"volume":93114,"rsi_14":60.45,"sma_20":2917.0,"sma_60":2583.83,"sma_120":2601.17},{"date":"2026-08-04","open":3085,"high":3155,"low":3005,"close":3095,"volume":165461,"rsi_14":68.34,"sma_20":2939.25,"sma_60":2597.0,"sma_120":2602.04},{"date":"2026-08-05","open":3095,"high":3145,"low":3035,"close":3115,"volume":82980,"rsi_14":64.0,"sma_20":2959.5,"sma_60":2609.17,"sma_120":2604.0},{"date":"2026-08-06","open":3145,"high":3170,"low":3070,"close":3150,"volume":64169,"rsi_14":61.82,"sma_20":2982.5,"sma_60":2623.5,"sma_120":2607.42},{"date":"2026-08-07","open":3165,"high":3180,"low":3110,"close":3175,"volume":42821,"rsi_14":69.93,"sma_20":3004.5,"sma_60":2639.67,"sma_120":2610.54},{"date":"2026-08-10","open":3155,"high":3175,"low":3065,"close":3120,"volume":122252,"rsi_14":63.92,"sma_20":3019.75,"sma_60":2653.83,"sma_120":2612.67},{"date":"2026-08-11","open":3080,"high":3195,"low":3065,"close":3185,"volume":93541,"rsi_14":60.14,"sma_20":3036.5,"sma_60":2668.0,"sma_120":2615.62},{"date":"2026-08-12","open":3160,"high":3190,"low":3120,"close":3185,"volume":56467,"rsi_14":59.57,"sma_20":3059.25,"sma_60":2683.08,"sma_120":2618.21},{"date":"2026-08-13","open":3200,"high":3200,"low":3075,"close":3150,"volume":62794,"rsi_14":51.15,"sma_20":3073.25,"sma_60":2696.92,"sma_120":2620.96},{"date":"2026-08-14","open":3175,"high":3180,"low":3095,"close":3175,"volume":63057,"rsi_14":54.14,"sma_20":3084.25,"sma_60":2711.92,"sma_120":2624.25},{"date":"2026-08-18","open":3140,"high":3200,"low":3070,"close":3120,"volume":72717,"rsi_14":57.6,"sma_20":3096.75,"sma_60":2727.67,"sma_120":2627.46},{"date":"2026-08-19","open":3130,"high":3180,"low":3015,"close":3120,"volume":89307,"rsi_14":66.06,"sma_20":3107.75,"sma_60":2741.92,"sma_120":2630.83},{"date":"2026-08-20","open":3175,"high":3175,"low":3060,"close":3135,"volume":54590,"rsi_14":59.34,"sma_20":3112.5,"sma_60":2757.42,"sma_120":2634.75},{"date":"2026-08-21","open":3135,"high":3190,"low":3085,"close":3135,"volume":46618,"rsi_14":51.95,"sma_20":3116.75,"sma_60":2773.0,"sma_120":2638.46},{"date":"2026-08-24","open":3200,"high":3420,"low":3105,"close":3370,"volume":115128,"rsi_14":75.0,"sma_20":3128.5,"sma_60":2792.5,"sma_120":2643.75},{"date":"2026-08-25","open":3370,"high":3385,"low":3130,"close":3325,"volume":110787,"rsi_14":68.85,"sma_20":3138.75,"sma_60":2810.58,"sma_120":2647.96},{"date":"2026-08-26","open":3295,"high":3490,"low":3155,"close":3460,"volume":80789,"rsi_14":73.79,"sma_20":3160.5,"sma_60":2828.0,"sma_120":2653.08},{"date":"2026-08-27","open":3460,"high":3495,"low":3360,"close":3415,"volume":47573,"rsi_14":68.03,"sma_20":3184.0,"sma_60":2847.42,"sma_120":2659.88},{"date":"2026-08-28","open":3415,"high":3670,"low":3415,"close":3430,"volume":55441,"rsi_14":67.59,"sma_20":3203.0,"sma_60":2866.33,"sma_120":2666.38},{"date":"2026-08-31","open":3490,"high":3590,"low":3445,"close":3530,"volume":63075,"rsi_14":76.62,"sma_20":3223.5,"sma_60":2887.58,"sma_120":2673.71},{"date":"2026-09-01","open":3580,"high":3580,"low":3225,"close":3430,"volume":55549,"rsi_14":65.22,"sma_20":3241.0,"sma_60":2901.5,"sma_120":2680.75},{"date":"2026-09-02","open":3375,"high":3425,"low":3055,"close":3055,"volume":39159,"rsi_14":44.49,"sma_20":3239.0,"sma_60":2907.75,"sma_120":2685.21},{"date":"2026-09-03","open":3060,"high":3150,"low":2910,"close":2960,"volume":33779,"rsi_14":42.34,"sma_20":3231.25,"sma_60":2913.75,"sma_120":2688.83},{"date":"2026-09-04","open":3010,"high":3075,"low":2710,"close":2925,"volume":39333,"rsi_14":40.0,"sma_20":3220.0,"sma_60":2921.25,"sma_120":2693.33},{"date":"2026-09-07","open":2900,"high":3140,"low":2795,"close":2960,"volume":29498,"rsi_14":43.5,"sma_20":3209.25,"sma_60":2928.5,"sma_120":2697.83},{"date":"2026-09-08","open":3005,"high":3070,"low":2895,"close":2975,"volume":36520,"rsi_14":44.18,"sma_20":3202.0,"sma_60":2933.67,"sma_120":2702.88},{"date":"2026-09-09","open":2975,"high":3020,"low":2890,"close":2970,"volume":24850,"rsi_14":43.32,"sma_20":3191.25,"sma_60":2938.08,"sma_120":2707.54},{"date":"2026-09-10","open":3030,"high":3030,"low":2902,"close":3030,"volume":11798,"rsi_14":45.95,"sma_20":3183.5,"sma_60":2942.75,"sma_120":2712.96},{"date":"2026-09-11","open":3020,"high":3070,"low":2905,"close":2905,"volume":17055,"rsi_14":30.38,"sma_20":3171.25,"sma_60":2946.75,"sma_120":2717.92},{"date":"2026-09-14","open":2905,"high":3140,"low":2805,"close":3100,"volume":5627,"rsi_14":41.57,"sma_20":3167.5,"sma_60":2955.33,"sma_120":2723.96},{"date":"2026-09-15","open":2980,"high":3145,"low":2900,"close":3090,"volume":4278,"rsi_14":34.71,"sma_20":3166.0,"sma_60":2968.08,"sma_120":2730.12},{"date":"2026-09-16","open":2980,"high":2980,"low":2915,"close":2950,"volume":4910,"rsi_14":32.18,"sma_20":3157.5,"sma_60":2980.25,"sma_120":2735.29},{"date":"2026-09-17","open":2950,"high":2980,"low":2805,"close":2900,"volume":20453,"rsi_14":30.22,"sma_20":3145.75,"sma_60":2991.67,"sma_120":2739.67},{"date":"2026-09-18","open":2850,"high":2980,"low":2760,"close":2980,"volume":15571,"rsi_14":29.17,"sma_20":3138.0,"sma_60":3002.08,"sma_120":2744.54},{"date":"2026-09-21","open":2870,"high":2870,"low":2780,"close":2865,"volume":3742,"rsi_14":28.84,"sma_20":3112.75,"sma_60":3009.83,"sma_120":2748.62},{"date":"2026-09-22","open":2870,"high":2875,"low":2850,"close":2865,"volume":2910,"rsi_14":40.1,"sma_20":3089.75,"sma_60":3014.33,"sma_120":2748.75},{"date":"2026-09-23","open":2930,"high":2930,"low":2835,"close":2930,"volume":2992,"rsi_14":48.39,"sma_20":3063.25,"sma_60":3018.42,"sma_120":2751.08},{"date":"2026-09-28","open":2925,"high":2925,"low":2735,"close":2815,"volume":8964,"rsi_14":44.55,"sma_20":3033.25,"sma_60":3022.75,"sma_120":2752.08},{"date":"2026-09-29","open":2740,"high":2795,"low":2630,"close":2660,"volume":9915,"rsi_14":36.73,"sma_20":2994.75,"sma_60":3023.0,"sma_120":2752.12},{"date":"2026-09-30","open":2720,"high":2820,"low":2635,"close":2820,"volume":5341,"rsi_14":43.92,"sma_20":2959.25,"sma_60":3025.67,"sma_120":2754.83},{"date":"2026-10-01","open":2610,"high":2675,"low":2610,"close":2665,"volume":1557,"rsi_14":39.3,"sma_20":2921.0,"sma_60":3026.33,"sma_120":2750.04},{"date":"2026-10-02","open":2650,"high":2840,"low":2530,"close":2775,"volume":26037,"rsi_14":41.36,"sma_20":2907.0,"sma_60":3028.42,"sma_120":2748.75},{"date":"2026-10-06","open":2620,"high":3380,"low":2550,"close":3380,"volume":345841,"rsi_14":62.15,"sma_20":2928.0,"sma_60":3039.58,"sma_120":2754.08},{"date":"2026-10-07","open":3540,"high":3850,"low":3310,"close":3575,"volume":539037,"rsi_14":62.15,"sma_20":2960.5,"sma_60":3054.33,"sma_120":2761.79},{"date":"2026-10-08","open":3505,"high":3955,"low":3465,"close":3885,"volume":163733,"rsi_14":67.63,"sma_20":3006.75,"sma_60":3073.5,"sma_120":2771.67},{"date":"2026-10-12","open":3885,"high":4035,"low":3760,"close":3860,"volume":76496,"rsi_14":71.26,"sma_20":3051.0,"sma_60":3090.92,"sma_120":2781.42},{"date":"2026-10-13","open":3800,"high":3985,"low":3760,"close":3940,"volume":64821,"rsi_14":73.96,"sma_20":3099.5,"sma_60":3109.08,"sma_120":2792.08},{"date":"2026-10-14","open":3815,"high":4015,"low":3815,"close":3985,"volume":41696,"rsi_14":73.54,"sma_20":3147.25,"sma_60":3130.0,"sma_120":2803.54},{"date":"2026-10-15","open":3805,"high":3970,"low":3800,"close":3900,"volume":108989,"rsi_14":74.58,"sma_20":3197.0,"sma_60":3147.17,"sma_120":2814.71},{"date":"2026-10-16","open":3885,"high":3990,"low":3805,"close":3935,"volume":43999,"rsi_14":75.0,"sma_20":3238.75,"sma_60":3163.5,"sma_120":2826.62},{"date":"2026-10-19","open":3825,"high":3985,"low":3825,"close":3970,"volume":23161,"rsi_14":74.64,"sma_20":3282.75,"sma_60":3181.83,"sma_120":2837.96},{"date":"2026-10-20","open":3895,"high":3970,"low":3785,"close":3960,"volume":14781,"rsi_14":78.55,"sma_20":3333.25,"sma_60":3199.5,"sma_120":2849.21},{"date":"2026-10-21","open":3905,"high":3955,"low":3705,"close":3855,"volume":23651,"rsi_14":80.56,"sma_20":3381.0,"sma_60":3213.08,"sma_120":2859.83},{"date":"2026-10-22","open":3835,"high":3900,"low":3765,"close":3855,"volume":8566,"rsi_14":78.83,"sma_20":3424.75,"sma_60":3226.5,"sma_120":2870.79},{"date":"2026-10-23","open":3667,"high":3667,"low":3373,"close":3645,"volume":32632}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-248.15000000000003,"pbr":0.7,"per":null,"roa":2.46,"roe":2.6,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":32830135732.0,"analysis":"ROE 2.6%입니다. 시가총액 358.12억. 매출 328.30억, 영업이익 -10.89억.","eps_basis":"TTM","debt_ratio":0.05540491238474844,"market_cap":34995754350,"net_income":-2387759418.0,"total_debt":2753741274.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":52455855319.0,"total_equity":49702114045.0,"profit_margin":-7.27,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-1088690554.0,"operating_margin":-3.32,"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":["RSI 79 과매수 구간"],"backtest_top3":[],"current_price":3645.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2021-01-28","close":36400.0},{"date":"2021-01-29","close":31650.0},{"date":"2021-02-01","close":32050.0},{"date":"2021-02-02","close":29800.0},{"date":"2021-02-03","close":28100.0},{"date":"2021-02-04","close":24600.0},{"date":"2021-02-05","close":25450.0},{"date":"2021-02-08","close":28150.0},{"date":"2021-02-09","close":28900.0},{"date":"2021-02-10","close":28050.0},{"date":"2021-02-15","close":28150.0},{"date":"2021-02-16","close":28550.0},{"date":"2021-02-17","close":26900.0},{"date":"2021-02-18","close":25800.0},{"date":"2021-02-19","close":25300.0},{"date":"2021-02-22","close":25000.0},{"date":"2021-02-23","close":23700.0},{"date":"2021-02-24","close":22250.0},{"date":"2021-02-25","close":22000.0},{"date":"2021-02-26","close":20900.0},{"date":"2021-03-02","close":20950.0},{"date":"2021-03-03","close":22800.0},{"date":"2021-03-04","close":21750.0},{"date":"2021-03-05","close":21850.0},{"date":"2021-03-08","close":22750.0},{"date":"2021-03-09","close":21450.0},{"date":"2021-03-10","close":21000.0},{"date":"2021-03-11","close":20850.0},{"date":"2021-03-12","close":21200.0},{"date":"2021-03-15","close":21100.0},{"date":"2021-03-16","close":20900.0},{"date":"2021-03-17","close":20750.0},{"date":"2021-03-18","close":20900.0},{"date":"2021-03-19","close":20700.0},{"date":"2021-03-22","close":20450.0},{"date":"2021-03-23","close":19950.0},{"date":"2021-03-24","close":19750.0},{"date":"2021-03-25","close":20450.0},{"date":"2021-03-26","close":20600.0},{"date":"2021-03-29","close":20050.0},{"date":"2021-03-30","close":19750.0},{"date":"2021-03-31","close":20350.0},{"date":"2021-04-01","close":20000.0},{"date":"2021-04-02","close":21350.0},{"date":"2021-04-05","close":21050.0},{"date":"2021-04-06","close":24750.0},{"date":"2021-04-07","close":24850.0},{"date":"2021-04-08","close":23750.0},{"date":"2021-04-09","close":23900.0},{"date":"2021-04-12","close":23750.0},{"date":"2021-04-13","close":23750.0},{"date":"2021-04-14","close":24700.0},{"date":"2021-04-15","close":24750.0},{"date":"2021-04-16","close":24450.0},{"date":"2021-04-19","close":23700.0},{"date":"2021-04-20","close":24150.0},{"date":"2021-04-21","close":24400.0},{"date":"2021-04-22","close":23950.0},{"date":"2021-04-23","close":24100.0},{"date":"2021-04-26","close":24150.0},{"date":"2021-04-27","close":24750.0},{"date":"2021-04-28","close":23300.0},{"date":"2021-04-29","close":22300.0},{"date":"2021-04-30","close":21900.0},{"date":"2021-05-03","close":21100.0},{"date":"2021-05-04","close":21350.0},{"date":"2021-05-06","close":21450.0},{"date":"2021-05-07","close":21350.0},{"date":"2021-05-10","close":21850.0},{"date":"2021-05-11","close":21600.0},{"date":"2021-05-12","close":21200.0},{"date":"2021-05-13","close":20900.0},{"date":"2021-05-14","close":20900.0},{"date":"2021-05-17","close":20300.0},{"date":"2021-05-18","close":20400.0},{"date":"2021-05-20","close":20450.0},{"date":"2021-05-21","close":20250.0},{"date":"2021-05-24","close":19900.0},{"date":"2021-05-25","close":20000.0},{"date":"2021-05-26","close":20350.0},{"date":"2021-05-27","close":20500.0},{"date":"2021-05-28","close":20500.0},{"date":"2021-05-31","close":20600.0},{"date":"2021-06-01","close":20650.0},{"date":"2021-06-02","close":20400.0},{"date":"2021-06-03","close":20300.0},{"date":"2021-06-04","close":20250.0},{"date":"2021-06-07","close":20250.0},{"date":"2021-06-08","close":20650.0},{"date":"2021-06-09","close":20300.0},{"date":"2021-06-10","close":20500.0},{"date":"2021-06-11","close":20450.0},{"date":"2021-06-14","close":20650.0},{"date":"2021-06-15","close":20700.0},{"date":"2021-06-16","close":21050.0},{"date":"2021-06-17","close":21200.0},{"date":"2021-06-18","close":20950.0},{"date":"2021-06-21","close":21000.0},{"date":"2021-06-22","close":21450.0},{"date":"2021-06-23","close":21400.0},{"date":"2021-06-24","close":20650.0},{"date":"2021-06-25","close":20700.0},{"date":"2021-06-28","close":21050.0},{"date":"2021-06-29","close":21300.0},{"date":"2021-06-30","close":21250.0},{"date":"2021-07-01","close":20900.0},{"date":"2021-07-02","close":20900.0},{"date":"2021-07-05","close":21650.0},{"date":"2021-07-06","close":21700.0},{"date":"2021-07-07","close":21650.0},{"date":"2021-07-08","close":21300.0},{"date":"2021-07-09","close":20950.0},{"date":"2021-07-12","close":20800.0},{"date":"2021-07-13","close":20900.0},{"date":"2021-07-14","close":20600.0},{"date":"2021-07-15","close":20750.0},{"date":"2021-07-16","close":20950.0},{"date":"2021-07-19","close":20750.0},{"date":"2021-07-20","close":20550.0},{"date":"2021-07-21","close":20550.0},{"date":"2021-07-22","close":22500.0},{"date":"2021-07-23","close":22350.0},{"date":"2021-07-26","close":22700.0},{"date":"2021-07-27","close":22350.0},{"date":"2021-07-28","close":22700.0},{"date":"2021-07-29","close":23350.0},{"date":"2021-07-30","close":22650.0},{"date":"2021-08-02","close":21850.0},{"date":"2021-08-03","close":22400.0},{"date":"2021-08-04","close":22250.0},{"date":"2021-08-05","close":22700.0},{"date":"2021-08-06","close":22350.0},{"date":"2021-08-09","close":22450.0},{"date":"2021-08-10","close":23100.0},{"date":"2021-08-11","close":23650.0},{"date":"2021-08-12","close":23900.0},{"date":"2021-08-13","close":23800.0},{"date":"2021-08-17","close":21600.0},{"date":"2021-08-18","close":21950.0},{"date":"2021-08-19","close":20700.0},{"date":"2021-08-20","close":20350.0},{"date":"2021-08-23","close":20550.0},{"date":"2021-08-24","close":20550.0},{"date":"2021-08-25","close":20850.0},{"date":"2021-08-26","close":20550.0},{"date":"2021-08-27","close":21450.0},{"date":"2021-08-30","close":21900.0},{"date":"2021-08-31","close":21500.0},{"date":"2021-09-01","close":22400.0},{"date":"2021-09-02","close":22500.0},{"date":"2021-09-03","close":22450.0},{"date":"2021-09-06","close":22400.0},{"date":"2021-09-07","close":21750.0},{"date":"2021-09-08","close":20950.0},{"date":"2021-09-09","close":21050.0},{"date":"2021-09-10","close":21000.0},{"date":"2021-09-13","close":20800.0},{"date":"2021-09-14","close":21000.0},{"date":"2021-09-15","close":20950.0},{"date":"2021-09-16","close":20850.0},{"date":"2021-09-17","close":21000.0},{"date":"2021-09-23","close":20300.0},{"date":"2021-09-24","close":20100.0},{"date":"2021-09-27","close":20100.0},{"date":"2021-09-28","close":19550.0},{"date":"2021-09-29","close":19000.0},{"date":"2021-09-30","close":19050.0},{"date":"2021-10-01","close":18200.0},{"date":"2021-10-05","close":16950.0},{"date":"2021-10-06","close":16950.0},{"date":"2021-10-07","close":17400.0},{"date":"2021-10-08","close":17150.0},{"date":"2021-10-12","close":17100.0},{"date":"2021-10-13","close":17300.0},{"date":"2021-10-14","close":17850.0},{"date":"2021-10-15","close":17800.0},{"date":"2021-10-18","close":17800.0},{"date":"2021-10-19","close":18600.0},{"date":"2021-10-20","close":18100.0},{"date":"2021-10-21","close":18650.0},{"date":"2021-10-22","close":18900.0},{"date":"2021-10-25","close":18500.0},{"date":"2021-10-26","close":18850.0},{"date":"2021-10-27","close":19250.0},{"date":"2021-10-28","close":18900.0},{"date":"2021-10-29","close":18300.0},{"date":"2021-11-01","close":19250.0},{"date":"2021-11-02","close":19000.0},{"date":"2021-11-03","close":19050.0},{"date":"2021-11-04","close":18950.0},{"date":"2021-11-05","close":18350.0},{"date":"2021-11-08","close":17950.0},{"date":"2021-11-09","close":18450.0},{"date":"2021-11-10","close":19600.0},{"date":"2021-11-11","close":20550.0},{"date":"2021-11-12","close":20700.0},{"date":"2021-11-15","close":20550.0},{"date":"2021-11-16","close":21250.0},{"date":"2021-11-17","close":22000.0},{"date":"2021-11-18","close":21900.0},{"date":"2021-11-19","close":21000.0},{"date":"2021-11-22","close":20100.0},{"date":"2021-11-23","close":19750.0},{"date":"2021-11-24","close":21100.0},{"date":"2021-11-25","close":22450.0},{"date":"2021-11-26","close":21700.0},{"date":"2021-11-29","close":21150.0},{"date":"2021-11-30","close":20550.0},{"date":"2021-12-01","close":20550.0},{"date":"2021-12-02","close":21000.0},{"date":"2021-12-03","close":22200.0},{"date":"2021-12-06","close":21250.0},{"date":"2021-12-07","close":21000.0},{"date":"2021-12-08","close":21150.0},{"date":"2021-12-09","close":22200.0},{"date":"2021-12-10","close":23050.0},{"date":"2021-12-13","close":22100.0},{"date":"2021-12-14","close":21850.0},{"date":"2021-12-15","close":21600.0},{"date":"2021-12-16","close":21750.0},{"date":"2021-12-17","close":22100.0},{"date":"2021-12-20","close":21650.0},{"date":"2021-12-21","close":23000.0},{"date":"2021-12-22","close":23400.0},{"date":"2021-12-23","close":22700.0},{"date":"2021-12-24","close":22500.0},{"date":"2021-12-27","close":22400.0},{"date":"2021-12-28","close":22000.0},{"date":"2021-12-29","close":22800.0},{"date":"2021-12-30","close":24000.0},{"date":"2022-01-03","close":25000.0},{"date":"2022-01-04","close":26700.0},{"date":"2022-01-05","close":25250.0},{"date":"2022-01-06","close":24550.0},{"date":"2022-01-07","close":24200.0},{"date":"2022-01-10","close":22700.0},{"date":"2022-01-11","close":21400.0},{"date":"2022-01-12","close":21600.0},{"date":"2022-01-13","close":20300.0},{"date":"2022-01-14","close":20600.0},{"date":"2022-01-17","close":20250.0},{"date":"2022-01-18","close":19150.0},{"date":"2022-01-19","close":19500.0},{"date":"2022-01-20","close":20100.0},{"date":"2022-01-21","close":19450.0},{"date":"2022-01-24","close":18250.0},{"date":"2022-01-25","close":17400.0},{"date":"2022-01-26","close":17350.0},{"date":"2022-01-27","close":17100.0},{"date":"2022-01-28","close":17650.0},{"date":"2022-02-03","close":18150.0},{"date":"2022-02-04","close":18850.0},{"date":"2022-02-07","close":19050.0},{"date":"2022-02-08","close":19050.0},{"date":"2022-02-09","close":18950.0},{"date":"2022-02-10","close":18300.0},{"date":"2022-02-11","close":18250.0},{"date":"2022-02-14","close":17900.0},{"date":"2022-02-15","close":17600.0},{"date":"2022-02-16","close":17900.0},{"date":"2022-02-17","close":17750.0},{"date":"2022-02-18","close":17500.0},{"date":"2022-02-21","close":17750.0},{"date":"2022-02-22","close":17350.0},{"date":"2022-02-23","close":17350.0},{"date":"2022-02-24","close":16550.0},{"date":"2022-02-25","close":16800.0},{"date":"2022-02-28","close":16800.0},{"date":"2022-03-02","close":17400.0},{"date":"2022-03-03","close":17450.0},{"date":"2022-03-04","close":17200.0},{"date":"2022-03-07","close":17000.0},{"date":"2022-03-08","close":16950.0},{"date":"2022-03-10","close":16950.0},{"date":"2022-03-11","close":16950.0},{"date":"2022-03-14","close":17100.0},{"date":"2022-03-15","close":17550.0},{"date":"2022-03-16","close":17550.0},{"date":"2022-03-17","close":17550.0},{"date":"2022-03-18","close":18150.0},{"date":"2022-03-21","close":18150.0},{"date":"2022-03-22","close":18300.0},{"date":"2022-03-23","close":18150.0},{"date":"2022-03-24","close":18500.0},{"date":"2022-03-25","close":18450.0},{"date":"2022-03-28","close":18450.0},{"date":"2022-03-29","close":19300.0},{"date":"2022-03-30","close":19300.0},{"date":"2022-03-31","close":19400.0},{"date":"2022-04-01","close":18800.0},{"date":"2022-04-04","close":18850.0},{"date":"2022-04-05","close":18800.0},{"date":"2022-04-06","close":19250.0},{"date":"2022-04-07","close":18650.0},{"date":"2022-04-08","close":18300.0},{"date":"2022-04-11","close":18200.0},{"date":"2022-04-12","close":18350.0},{"date":"2022-04-13","close":18450.0},{"date":"2022-04-14","close":18150.0},{"date":"2022-04-15","close":18400.0},{"date":"2022-04-18","close":18100.0},{"date":"2022-04-19","close":18100.0},{"date":"2022-04-20","close":18000.0},{"date":"2022-04-21","close":18000.0},{"date":"2022-04-22","close":17650.0},{"date":"2022-04-25","close":17050.0},{"date":"2022-04-26","close":17500.0},{"date":"2022-04-27","close":17050.0},{"date":"2022-04-28","close":17050.0},{"date":"2022-04-29","close":17300.0},{"date":"2022-05-02","close":17000.0},{"date":"2022-05-03","close":17050.0},{"date":"2022-05-04","close":16950.0},{"date":"2022-05-06","close":16800.0},{"date":"2022-05-09","close":16050.0},{"date":"2022-05-10","close":15600.0},{"date":"2022-05-11","close":15600.0},{"date":"2022-05-12","close":14900.0},{"date":"2022-05-13","close":15100.0},{"date":"2022-05-16","close":14700.0},{"date":"2022-05-17","close":14750.0},{"date":"2022-05-18","close":14950.0},{"date":"2022-05-19","close":14600.0},{"date":"2022-05-20","close":15050.0},{"date":"2022-05-23","close":15100.0},{"date":"2022-05-24","close":15000.0},{"date":"2022-05-25","close":14650.0},{"date":"2022-05-26","close":14700.0},{"date":"2022-05-27","close":14800.0},{"date":"2022-05-30","close":14750.0},{"date":"2022-05-31","close":15100.0},{"date":"2022-06-02","close":14850.0},{"date":"2022-06-03","close":14700.0},{"date":"2022-06-07","close":14600.0},{"date":"2022-06-08","close":14450.0},{"date":"2022-06-09","close":14450.0},{"date":"2022-06-10","close":14150.0},{"date":"2022-06-13","close":13300.0},{"date":"2022-06-14","close":12800.0},{"date":"2022-06-15","close":12200.0},{"date":"2022-06-16","close":12600.0},{"date":"2022-06-17","close":12350.0},{"date":"2022-06-20","close":11450.0},{"date":"2022-06-21","close":11800.0},{"date":"2022-06-22","close":11150.0},{"date":"2022-06-23","close":10500.0},{"date":"2022-06-24","close":10900.0},{"date":"2022-06-27","close":11150.0},{"date":"2022-06-28","close":11150.0},{"date":"2022-06-29","close":11350.0},{"date":"2022-06-30","close":10900.0},{"date":"2022-07-01","close":10700.0},{"date":"2022-07-04","close":10300.0},{"date":"2022-07-05","close":12050.0},{"date":"2022-07-06","close":15650.0},{"date":"2022-07-07","close":15950.0},{"date":"2022-07-08","close":15100.0},{"date":"2022-07-11","close":16800.0},{"date":"2022-07-12","close":16200.0},{"date":"2022-07-13","close":13900.0},{"date":"2022-07-14","close":13600.0},{"date":"2022-07-15","close":13100.0},{"date":"2022-07-18","close":13650.0},{"date":"2022-07-19","close":17700.0},{"date":"2022-07-20","close":18200.0},{"date":"2022-07-21","close":17700.0},{"date":"2022-07-22","close":17200.0},{"date":"2022-07-25","close":18650.0},{"date":"2022-07-26","close":17050.0},{"date":"2022-07-27","close":18750.0},{"date":"2022-07-28","close":19150.0},{"date":"2022-07-29","close":18300.0},{"date":"2022-08-01","close":17850.0},{"date":"2022-08-02","close":17500.0},{"date":"2022-08-03","close":17850.0},{"date":"2022-08-04","close":17100.0},{"date":"2022-08-05","close":17450.0},{"date":"2022-08-08","close":17250.0},{"date":"2022-08-09","close":18400.0},{"date":"2022-08-10","close":18300.0},{"date":"2022-08-11","close":18300.0},{"date":"2022-08-12","close":17900.0},{"date":"2022-08-16","close":17700.0},{"date":"2022-08-17","close":17450.0},{"date":"2022-08-18","close":17050.0},{"date":"2022-08-19","close":16600.0},{"date":"2022-08-22","close":15850.0},{"date":"2022-08-23","close":16400.0},{"date":"2022-08-24","close":16450.0},{"date":"2022-08-25","close":16300.0},{"date":"2022-08-26","close":15950.0},{"date":"2022-08-29","close":15450.0},{"date":"2022-08-30","close":15650.0},{"date":"2022-08-31","close":15750.0},{"date":"2022-09-01","close":14800.0},{"date":"2022-09-02","close":14300.0},{"date":"2022-09-05","close":14100.0},{"date":"2022-09-06","close":14350.0},{"date":"2022-09-07","close":13850.0},{"date":"2022-09-08","close":14200.0},{"date":"2022-09-13","close":14600.0},{"date":"2022-09-14","close":14350.0},{"date":"2022-09-15","close":13950.0},{"date":"2022-09-16","close":13350.0},{"date":"2022-09-19","close":12700.0},{"date":"2022-09-20","close":12850.0},{"date":"2022-09-21","close":12700.0},{"date":"2022-09-22","close":12550.0},{"date":"2022-09-23","close":12250.0},{"date":"2022-09-26","close":11550.0},{"date":"2022-09-27","close":11550.0},{"date":"2022-09-28","close":10900.0},{"date":"2022-09-29","close":11000.0},{"date":"2022-09-30","close":10950.0},{"date":"2022-10-04","close":11300.0},{"date":"2022-10-05","close":11050.0},{"date":"2022-10-06","close":11850.0},{"date":"2022-10-07","close":11350.0},{"date":"2022-10-11","close":10500.0},{"date":"2022-10-12","close":10500.0},{"date":"2022-10-13","close":9990.0},{"date":"2022-10-14","close":10500.0},{"date":"2022-10-17","close":10800.0},{"date":"2022-10-18","close":11200.0},{"date":"2022-10-19","close":10900.0},{"date":"2022-10-20","close":10700.0},{"date":"2022-10-21","close":10500.0},{"date":"2022-10-24","close":10700.0},{"date":"2022-10-25","close":10550.0},{"date":"2022-10-26","close":12750.0},{"date":"2022-10-27","close":13000.0},{"date":"2022-10-28","close":12050.0},{"date":"2022-10-31","close":12050.0},{"date":"2022-11-01","close":12550.0},{"date":"2022-11-02","close":12700.0},{"date":"2022-11-03","close":12800.0},{"date":"2022-11-04","close":12250.0},{"date":"2022-11-07","close":12900.0},{"date":"2022-11-08","close":13350.0},{"date":"2022-11-09","close":13050.0},{"date":"2022-11-10","close":13300.0},{"date":"2022-11-11","close":13200.0},{"date":"2022-11-14","close":13000.0},{"date":"2022-11-15","close":13700.0},{"date":"2022-11-16","close":13600.0},{"date":"2022-11-17","close":13350.0},{"date":"2022-11-18","close":13200.0},{"date":"2022-11-21","close":13350.0},{"date":"2022-11-22","close":13300.0},{"date":"2022-11-23","close":13300.0},{"date":"2022-11-24","close":13600.0},{"date":"2022-11-25","close":13200.0},{"date":"2022-11-28","close":12500.0},{"date":"2022-11-29","close":12650.0},{"date":"2022-11-30","close":12500.0},{"date":"2022-12-01","close":12750.0},{"date":"2022-12-02","close":12550.0},{"date":"2022-12-05","close":12750.0},{"date":"2022-12-06","close":12450.0},{"date":"2022-12-07","close":11700.0},{"date":"2022-12-08","close":11600.0},{"date":"2022-12-09","close":12000.0},{"date":"2022-12-12","close":12200.0},{"date":"2022-12-13","close":11900.0},{"date":"2022-12-14","close":12250.0},{"date":"2022-12-15","close":12250.0},{"date":"2022-12-16","close":12100.0},{"date":"2022-12-19","close":12150.0},{"date":"2022-12-20","close":11750.0},{"date":"2022-12-21","close":11800.0},{"date":"2022-12-22","close":11700.0},{"date":"2022-12-23","close":11150.0},{"date":"2022-12-26","close":10750.0},{"date":"2022-12-27","close":10800.0},{"date":"2022-12-28","close":11400.0},{"date":"2022-12-29","close":11350.0},{"date":"2023-01-02","close":11000.0},{"date":"2023-01-03","close":11200.0},{"date":"2023-01-04","close":11600.0},{"date":"2023-01-05","close":11400.0},{"date":"2023-01-06","close":11450.0},{"date":"2023-01-09","close":11800.0},{"date":"2023-01-10","close":11900.0},{"date":"2023-01-11","close":12100.0},{"date":"2023-01-12","close":11900.0},{"date":"2023-01-13","close":12100.0},{"date":"2023-01-16","close":12300.0},{"date":"2023-01-17","close":11900.0},{"date":"2023-01-18","close":12250.0},{"date":"2023-01-19","close":12200.0},{"date":"2023-01-20","close":12100.0},{"date":"2023-01-25","close":12350.0},{"date":"2023-01-26","close":12450.0},{"date":"2023-01-27","close":12220.0},{"date":"2023-01-30","close":12850.0},{"date":"2023-01-31","close":12650.0},{"date":"2023-02-01","close":12640.0},{"date":"2023-02-02","close":13020.0},{"date":"2023-02-03","close":13020.0},{"date":"2023-02-06","close":12620.0},{"date":"2023-02-07","close":13240.0},{"date":"2023-02-08","close":13730.0},{"date":"2023-02-09","close":13710.0},{"date":"2023-02-10","close":13220.0},{"date":"2023-02-13","close":12850.0},{"date":"2023-02-14","close":13310.0},{"date":"2023-02-15","close":12810.0},{"date":"2023-02-16","close":13230.0},{"date":"2023-02-17","close":12900.0},{"date":"2023-02-20","close":12950.0},{"date":"2023-02-21","close":12880.0},{"date":"2023-02-22","close":12730.0},{"date":"2023-02-23","close":13010.0},{"date":"2023-02-24","close":12620.0},{"date":"2023-02-27","close":12390.0},{"date":"2023-02-28","close":12940.0},{"date":"2023-03-02","close":12680.0},{"date":"2023-03-03","close":12820.0},{"date":"2023-03-06","close":13070.0},{"date":"2023-03-07","close":12940.0},{"date":"2023-03-08","close":12590.0},{"date":"2023-03-09","close":12450.0},{"date":"2023-03-10","close":11990.0},{"date":"2023-03-13","close":11930.0},{"date":"2023-03-14","close":11300.0},{"date":"2023-03-15","close":11440.0},{"date":"2023-03-16","close":11490.0},{"date":"2023-03-17","close":11700.0},{"date":"2023-03-20","close":11650.0},{"date":"2023-03-21","close":11820.0},{"date":"2023-03-22","close":11620.0},{"date":"2023-03-23","close":11410.0},{"date":"2023-03-24","close":11740.0},{"date":"2023-03-27","close":11380.0},{"date":"2023-03-28","close":11530.0},{"date":"2023-03-29","close":11260.0},{"date":"2023-03-30","close":11260.0},{"date":"2023-03-31","close":11340.0},{"date":"2023-04-03","close":11390.0},{"date":"2023-04-04","close":11380.0},{"date":"2023-04-05","close":11610.0},{"date":"2023-04-06","close":11320.0},{"date":"2023-04-07","close":11400.0},{"date":"2023-04-10","close":11190.0},{"date":"2023-04-11","close":11250.0},{"date":"2023-04-12","close":11210.0},{"date":"2023-04-13","close":11250.0},{"date":"2023-04-14","close":11310.0},{"date":"2023-04-17","close":11770.0},{"date":"2023-04-18","close":11670.0},{"date":"2023-04-19","close":11530.0},{"date":"2023-04-20","close":11390.0},{"date":"2023-04-21","close":11150.0},{"date":"2023-04-24","close":10970.0},{"date":"2023-04-25","close":10680.0},{"date":"2023-04-26","close":10670.0},{"date":"2023-04-27","close":10520.0},{"date":"2023-04-28","close":10630.0},{"date":"2023-05-02","close":10630.0},{"date":"2023-05-03","close":10770.0},{"date":"2023-05-04","close":10760.0},{"date":"2023-05-08","close":10640.0},{"date":"2023-05-09","close":10500.0},{"date":"2023-05-10","close":10680.0},{"date":"2023-05-11","close":10580.0},{"date":"2023-05-12","close":10460.0},{"date":"2023-05-15","close":10120.0},{"date":"2023-05-16","close":10100.0},{"date":"2023-05-17","close":10460.0},{"date":"2023-05-18","close":10460.0},{"date":"2023-05-19","close":10550.0},{"date":"2023-05-22","close":10770.0},{"date":"2023-05-23","close":10680.0},{"date":"2023-05-24","close":10410.0},{"date":"2023-05-25","close":10390.0},{"date":"2023-05-26","close":10450.0},{"date":"2023-05-30","close":10360.0},{"date":"2023-05-31","close":10500.0},{"date":"2023-06-01","close":10880.0},{"date":"2023-06-02","close":10690.0},{"date":"2023-06-05","close":10710.0},{"date":"2023-06-07","close":10710.0},{"date":"2023-06-08","close":10470.0},{"date":"2023-06-09","close":10480.0},{"date":"2023-06-12","close":10540.0},{"date":"2023-06-13","close":10480.0},{"date":"2023-06-14","close":10190.0},{"date":"2023-06-15","close":10180.0},{"date":"2023-06-16","close":10390.0},{"date":"2023-06-19","close":10130.0},{"date":"2023-06-20","close":10040.0},{"date":"2023-06-21","close":9960.0},{"date":"2023-06-22","close":9960.0},{"date":"2023-06-23","close":9970.0},{"date":"2023-06-26","close":10000.0},{"date":"2023-06-27","close":10000.0},{"date":"2023-06-28","close":10030.0},{"date":"2023-06-29","close":9790.0},{"date":"2023-06-30","close":9740.0},{"date":"2023-07-03","close":9710.0},{"date":"2023-07-04","close":9490.0},{"date":"2023-07-05","close":9260.0},{"date":"2023-07-06","close":8940.0},{"date":"2023-07-07","close":8930.0},{"date":"2023-07-10","close":10180.0},{"date":"2023-07-11","close":9730.0},{"date":"2023-07-12","close":9500.0},{"date":"2023-07-13","close":9500.0},{"date":"2023-07-14","close":10330.0},{"date":"2023-07-17","close":10650.0},{"date":"2023-07-18","close":10590.0},{"date":"2023-07-19","close":10200.0},{"date":"2023-07-20","close":10410.0},{"date":"2023-07-21","close":10040.0},{"date":"2023-07-24","close":10050.0},{"date":"2023-07-25","close":9420.0},{"date":"2023-07-26","close":8450.0},{"date":"2023-07-27","close":8770.0},{"date":"2023-07-28","close":8970.0},{"date":"2023-07-31","close":9260.0},{"date":"2023-08-01","close":9310.0},{"date":"2023-08-02","close":9420.0},{"date":"2023-08-03","close":9450.0},{"date":"2023-08-04","close":9220.0},{"date":"2023-08-07","close":9180.0},{"date":"2023-08-08","close":8710.0},{"date":"2023-08-09","close":9080.0},{"date":"2023-08-10","close":9050.0},{"date":"2023-08-11","close":9190.0},{"date":"2023-08-14","close":9040.0},{"date":"2023-08-16","close":8770.0},{"date":"2023-08-17","close":8780.0},{"date":"2023-08-18","close":8790.0},{"date":"2023-08-21","close":9070.0},{"date":"2023-08-22","close":9000.0},{"date":"2023-08-23","close":8690.0},{"date":"2023-08-24","close":8840.0},{"date":"2023-08-25","close":8860.0},{"date":"2023-08-28","close":8580.0},{"date":"2023-08-29","close":8760.0},{"date":"2023-08-30","close":9050.0},{"date":"2023-08-31","close":8910.0},{"date":"2023-09-01","close":8670.0},{"date":"2023-09-04","close":8920.0},{"date":"2023-09-05","close":8870.0},{"date":"2023-09-06","close":8770.0},{"date":"2023-09-07","close":8660.0},{"date":"2023-09-08","close":8820.0},{"date":"2023-09-11","close":8990.0},{"date":"2023-09-12","close":9060.0},{"date":"2023-09-13","close":9060.0},{"date":"2023-09-14","close":9070.0},{"date":"2023-09-15","close":9060.0},{"date":"2023-09-18","close":9100.0},{"date":"2023-09-19","close":8660.0},{"date":"2023-09-20","close":8680.0},{"date":"2023-09-21","close":8370.0},{"date":"2023-09-22","close":8400.0},{"date":"2023-09-25","close":8000.0},{"date":"2023-09-26","close":7560.0},{"date":"2023-09-27","close":8020.0},{"date":"2023-10-04","close":7890.0},{"date":"2023-10-05","close":7560.0},{"date":"2023-10-06","close":7540.0},{"date":"2023-10-10","close":7190.0},{"date":"2023-10-11","close":7620.0},{"date":"2023-10-12","close":7790.0},{"date":"2023-10-13","close":7800.0},{"date":"2023-10-16","close":7660.0},{"date":"2023-10-17","close":7710.0},{"date":"2023-10-18","close":7720.0},{"date":"2023-10-19","close":7550.0},{"date":"2023-10-20","close":7360.0},{"date":"2023-10-23","close":7270.0},{"date":"2023-10-24","close":7850.0},{"date":"2023-10-25","close":7670.0},{"date":"2023-10-26","close":7320.0},{"date":"2023-10-27","close":7420.0},{"date":"2023-10-30","close":7340.0},{"date":"2023-10-31","close":7290.0},{"date":"2023-11-01","close":7350.0},{"date":"2023-11-02","close":7470.0},{"date":"2023-11-03","close":7470.0},{"date":"2023-11-06","close":7720.0},{"date":"2023-11-07","close":7680.0},{"date":"2023-11-08","close":7850.0},{"date":"2023-11-09","close":7820.0},{"date":"2023-11-10","close":7830.0},{"date":"2023-11-13","close":7630.0},{"date":"2023-11-14","close":7680.0},{"date":"2023-11-15","close":7880.0},{"date":"2023-11-16","close":7930.0},{"date":"2023-11-17","close":7930.0},{"date":"2023-11-20","close":8020.0},{"date":"2023-11-21","close":8100.0},{"date":"2023-11-22","close":8140.0},{"date":"2023-11-23","close":8020.0},{"date":"2023-11-24","close":8010.0},{"date":"2023-11-27","close":7940.0},{"date":"2023-11-28","close":7990.0},{"date":"2023-11-29","close":8110.0},{"date":"2023-11-30","close":8020.0},{"date":"2023-12-01","close":8150.0},{"date":"2023-12-04","close":8300.0},{"date":"2023-12-05","close":8010.0},{"date":"2023-12-06","close":8130.0},{"date":"2023-12-07","close":8070.0},{"date":"2023-12-08","close":8490.0},{"date":"2023-12-11","close":8640.0},{"date":"2023-12-12","close":8620.0},{"date":"2023-12-13","close":8430.0},{"date":"2023-12-14","close":8420.0},{"date":"2023-12-15","close":8440.0},{"date":"2023-12-18","close":8440.0},{"date":"2023-12-19","close":8220.0},{"date":"2023-12-20","close":8220.0},{"date":"2023-12-21","close":7890.0},{"date":"2023-12-22","close":7920.0},{"date":"2023-12-26","close":7920.0},{"date":"2023-12-27","close":7950.0},{"date":"2023-12-28","close":8020.0},{"date":"2024-01-02","close":8080.0},{"date":"2024-01-03","close":7940.0},{"date":"2024-01-04","close":8010.0},{"date":"2024-01-05","close":7920.0},{"date":"2024-01-08","close":7940.0},{"date":"2024-01-09","close":7860.0},{"date":"2024-01-10","close":7890.0},{"date":"2024-01-11","close":8170.0},{"date":"2024-01-12","close":8090.0},{"date":"2024-01-15","close":8010.0},{"date":"2024-01-16","close":7950.0},{"date":"2024-01-17","close":7810.0},{"date":"2024-01-18","close":7740.0},{"date":"2024-01-19","close":7770.0},{"date":"2024-01-22","close":7880.0},{"date":"2024-01-23","close":7880.0},{"date":"2024-01-24","close":8000.0},{"date":"2024-01-25","close":7940.0},{"date":"2024-01-26","close":7860.0},{"date":"2024-01-29","close":8300.0},{"date":"2024-01-30","close":8350.0},{"date":"2024-01-31","close":8670.0},{"date":"2024-02-01","close":8700.0},{"date":"2024-02-02","close":8680.0},{"date":"2024-02-05","close":8430.0},{"date":"2024-02-06","close":8760.0},{"date":"2024-02-07","close":8610.0},{"date":"2024-02-08","close":8500.0},{"date":"2024-02-13","close":8850.0},{"date":"2024-02-14","close":9000.0},{"date":"2024-02-15","close":9030.0},{"date":"2024-02-16","close":8990.0},{"date":"2024-02-19","close":9030.0},{"date":"2024-02-20","close":9240.0},{"date":"2024-02-21","close":9010.0},{"date":"2024-02-22","close":8760.0},{"date":"2024-02-23","close":8770.0},{"date":"2024-02-26","close":8610.0},{"date":"2024-02-27","close":8680.0},{"date":"2024-02-28","close":8670.0},{"date":"2024-02-29","close":8410.0},{"date":"2024-03-04","close":8430.0},{"date":"2024-03-05","close":8250.0},{"date":"2024-03-06","close":8140.0},{"date":"2024-03-07","close":8180.0},{"date":"2024-03-08","close":7990.0},{"date":"2024-03-11","close":8120.0},{"date":"2024-03-12","close":8230.0},{"date":"2024-03-13","close":8140.0},{"date":"2024-03-14","close":8240.0},{"date":"2024-03-15","close":8260.0},{"date":"2024-03-18","close":8110.0},{"date":"2024-03-19","close":8010.0},{"date":"2024-03-20","close":8000.0},{"date":"2024-03-21","close":8090.0},{"date":"2024-03-22","close":8130.0},{"date":"2024-03-25","close":8140.0},{"date":"2024-03-26","close":8150.0},{"date":"2024-03-27","close":8250.0},{"date":"2024-03-28","close":8150.0},{"date":"2024-03-29","close":8010.0},{"date":"2024-04-01","close":8040.0},{"date":"2024-04-02","close":8030.0},{"date":"2024-04-03","close":7970.0},{"date":"2024-04-04","close":7990.0},{"date":"2024-04-05","close":8000.0},{"date":"2024-04-08","close":7900.0},{"date":"2024-04-09","close":7930.0},{"date":"2024-04-11","close":7800.0},{"date":"2024-04-12","close":7800.0},{"date":"2024-04-15","close":7560.0},{"date":"2024-04-16","close":7580.0},{"date":"2024-04-17","close":7460.0},{"date":"2024-04-18","close":7320.0},{"date":"2024-04-19","close":7300.0},{"date":"2024-04-22","close":7490.0},{"date":"2024-04-23","close":7400.0},{"date":"2024-04-24","close":7500.0},{"date":"2024-04-25","close":7520.0},{"date":"2024-04-26","close":7560.0},{"date":"2024-04-29","close":7600.0},{"date":"2024-04-30","close":7530.0},{"date":"2024-05-02","close":7530.0},{"date":"2024-05-03","close":7540.0},{"date":"2024-05-07","close":7590.0},{"date":"2024-05-08","close":7640.0},{"date":"2024-05-09","close":7720.0},{"date":"2024-05-10","close":7880.0},{"date":"2024-05-13","close":7810.0},{"date":"2024-05-14","close":7960.0},{"date":"2024-05-16","close":7870.0},{"date":"2024-05-17","close":7670.0},{"date":"2024-05-20","close":7680.0},{"date":"2024-05-21","close":7700.0},{"date":"2024-05-22","close":7670.0},{"date":"2024-05-23","close":7610.0},{"date":"2024-05-24","close":7590.0},{"date":"2024-05-27","close":7590.0},{"date":"2024-05-28","close":7560.0},{"date":"2024-05-29","close":7440.0},{"date":"2024-05-30","close":7410.0},{"date":"2024-05-31","close":7330.0},{"date":"2024-06-03","close":7390.0},{"date":"2024-06-04","close":7320.0},{"date":"2024-06-05","close":7160.0},{"date":"2024-06-07","close":7000.0},{"date":"2024-06-10","close":7170.0},{"date":"2024-06-11","close":7050.0},{"date":"2024-06-12","close":7000.0},{"date":"2024-06-13","close":7020.0},{"date":"2024-06-14","close":7110.0},{"date":"2024-06-17","close":7210.0},{"date":"2024-06-18","close":7220.0},{"date":"2024-06-19","close":7320.0},{"date":"2024-06-20","close":7270.0},{"date":"2024-06-21","close":7120.0},{"date":"2024-06-24","close":7120.0},{"date":"2024-06-25","close":6910.0},{"date":"2024-06-26","close":6830.0},{"date":"2024-06-27","close":6860.0},{"date":"2024-06-28","close":6840.0},{"date":"2024-07-01","close":6900.0},{"date":"2024-07-02","close":6770.0},{"date":"2024-07-03","close":6800.0},{"date":"2024-07-04","close":6790.0},{"date":"2024-07-05","close":6810.0},{"date":"2024-07-08","close":6850.0},{"date":"2024-07-09","close":7000.0},{"date":"2024-07-10","close":7310.0},{"date":"2024-07-11","close":7160.0},{"date":"2024-07-12","close":6660.0},{"date":"2024-07-15","close":6600.0},{"date":"2024-07-16","close":6600.0},{"date":"2024-07-17","close":6600.0},{"date":"2024-07-18","close":6510.0},{"date":"2024-07-19","close":6470.0},{"date":"2024-07-22","close":6490.0},{"date":"2024-07-23","close":6260.0},{"date":"2024-07-24","close":6030.0},{"date":"2024-07-25","close":5510.0},{"date":"2024-07-26","close":5500.0},{"date":"2024-07-29","close":5710.0},{"date":"2024-07-30","close":5450.0},{"date":"2024-07-31","close":5150.0},{"date":"2024-08-01","close":5290.0},{"date":"2024-08-02","close":5040.0},{"date":"2024-08-05","close":4400.0},{"date":"2024-08-06","close":4620.0},{"date":"2024-08-07","close":4800.0},{"date":"2024-08-08","close":4705.0},{"date":"2024-08-09","close":5020.0},{"date":"2024-08-12","close":5070.0},{"date":"2024-08-13","close":5050.0},{"date":"2024-08-14","close":5150.0},{"date":"2024-08-16","close":4935.0},{"date":"2024-08-19","close":4725.0},{"date":"2024-08-20","close":4635.0},{"date":"2024-08-21","close":4745.0},{"date":"2024-08-22","close":4755.0},{"date":"2024-08-23","close":4580.0},{"date":"2024-08-26","close":4490.0},{"date":"2024-08-27","close":4655.0},{"date":"2024-08-28","close":4575.0},{"date":"2024-08-29","close":4780.0},{"date":"2024-08-30","close":4770.0},{"date":"2024-09-02","close":4790.0},{"date":"2024-09-03","close":4720.0},{"date":"2024-09-04","close":4590.0},{"date":"2024-09-05","close":4475.0},{"date":"2024-09-06","close":4400.0},{"date":"2024-09-09","close":4405.0},{"date":"2024-09-10","close":4450.0},{"date":"2024-09-11","close":4535.0},{"date":"2024-09-12","close":4640.0},{"date":"2024-09-13","close":4685.0},{"date":"2024-09-19","close":4635.0},{"date":"2024-09-20","close":4725.0},{"date":"2024-09-23","close":4750.0},{"date":"2024-09-24","close":4830.0},{"date":"2024-09-25","close":4965.0},{"date":"2024-09-26","close":5040.0},{"date":"2024-09-27","close":5000.0},{"date":"2024-09-30","close":4860.0},{"date":"2024-10-02","close":5030.0},{"date":"2024-10-04","close":5200.0},{"date":"2024-10-07","close":5220.0},{"date":"2024-10-08","close":5020.0},{"date":"2024-10-10","close":5100.0},{"date":"2024-10-11","close":5100.0},{"date":"2024-10-14","close":5090.0},{"date":"2024-10-15","close":5220.0},{"date":"2024-10-16","close":5220.0},{"date":"2024-10-17","close":5290.0},{"date":"2024-10-18","close":5270.0},{"date":"2024-10-21","close":5280.0},{"date":"2024-10-22","close":5270.0},{"date":"2024-10-23","close":5130.0},{"date":"2024-10-24","close":5240.0},{"date":"2024-10-25","close":5090.0},{"date":"2024-10-28","close":5280.0},{"date":"2024-10-29","close":5280.0},{"date":"2024-10-30","close":5440.0},{"date":"2024-10-31","close":5290.0},{"date":"2024-11-01","close":5460.0},{"date":"2024-11-04","close":5430.0},{"date":"2024-11-05","close":5460.0},{"date":"2024-11-06","close":5380.0},{"date":"2024-11-07","close":5500.0},{"date":"2024-11-08","close":5380.0},{"date":"2024-11-11","close":5370.0},{"date":"2024-11-12","close":5390.0},{"date":"2024-11-13","close":4910.0},{"date":"2024-11-14","close":4955.0},{"date":"2024-11-15","close":5090.0},{"date":"2024-11-18","close":4970.0},{"date":"2024-11-19","close":4950.0},{"date":"2024-11-20","close":4935.0},{"date":"2024-11-21","close":4935.0},{"date":"2024-11-22","close":5240.0},{"date":"2024-11-25","close":5180.0},{"date":"2024-11-26","close":5200.0},{"date":"2024-11-27","close":5230.0},{"date":"2024-11-28","close":5220.0},{"date":"2024-11-29","close":5260.0},{"date":"2024-12-02","close":5010.0},{"date":"2024-12-03","close":5040.0},{"date":"2024-12-04","close":4940.0},{"date":"2024-12-05","close":5360.0},{"date":"2024-12-06","close":5310.0},{"date":"2024-12-09","close":4900.0},{"date":"2024-12-10","close":5040.0},{"date":"2024-12-11","close":5140.0},{"date":"2024-12-12","close":5170.0},{"date":"2024-12-13","close":5180.0},{"date":"2024-12-16","close":5300.0},{"date":"2024-12-17","close":5200.0},{"date":"2024-12-18","close":5170.0},{"date":"2024-12-19","close":5300.0},{"date":"2024-12-20","close":5100.0},{"date":"2024-12-23","close":5290.0},{"date":"2024-12-24","close":5140.0},{"date":"2024-12-26","close":5210.0},{"date":"2024-12-27","close":5060.0},{"date":"2024-12-30","close":5090.0},{"date":"2025-01-02","close":5050.0},{"date":"2025-01-03","close":5090.0},{"date":"2025-01-06","close":5070.0},{"date":"2025-01-07","close":5060.0},{"date":"2025-01-08","close":5180.0},{"date":"2025-01-09","close":5210.0},{"date":"2025-01-10","close":5200.0},{"date":"2025-01-13","close":5080.0},{"date":"2025-01-14","close":5210.0},{"date":"2025-01-15","close":5240.0},{"date":"2025-01-16","close":5170.0},{"date":"2025-01-17","close":5240.0},{"date":"2025-01-20","close":5160.0},{"date":"2025-01-21","close":5190.0},{"date":"2025-01-22","close":5150.0},{"date":"2025-01-23","close":4960.0},{"date":"2025-01-24","close":5120.0},{"date":"2025-01-31","close":5000.0},{"date":"2025-02-03","close":4930.0},{"date":"2025-02-04","close":5000.0},{"date":"2025-02-05","close":4940.0},{"date":"2025-02-06","close":5120.0},{"date":"2025-02-07","close":5230.0},{"date":"2025-02-10","close":5040.0},{"date":"2025-02-11","close":5180.0},{"date":"2025-02-12","close":5040.0},{"date":"2025-02-13","close":5220.0},{"date":"2025-02-14","close":5080.0},{"date":"2025-02-17","close":5020.0},{"date":"2025-02-18","close":5110.0},{"date":"2025-02-19","close":5120.0},{"date":"2025-02-20","close":5010.0},{"date":"2025-02-21","close":5050.0},{"date":"2025-02-24","close":5000.0},{"date":"2025-02-25","close":5040.0},{"date":"2025-02-26","close":5000.0},{"date":"2025-02-27","close":5010.0},{"date":"2025-02-28","close":4990.0},{"date":"2025-03-04","close":5060.0},{"date":"2025-03-05","close":5050.0},{"date":"2025-03-06","close":4950.0},{"date":"2025-03-07","close":4895.0},{"date":"2025-03-10","close":4870.0},{"date":"2025-03-11","close":4640.0},{"date":"2025-03-12","close":4545.0},{"date":"2025-03-13","close":4535.0},{"date":"2025-03-14","close":4550.0},{"date":"2025-03-17","close":4550.0},{"date":"2025-03-18","close":4755.0},{"date":"2025-03-19","close":4570.0},{"date":"2025-03-20","close":4565.0},{"date":"2025-03-21","close":4465.0},{"date":"2025-03-24","close":4490.0},{"date":"2025-03-25","close":4415.0},{"date":"2025-03-26","close":4415.0},{"date":"2025-03-27","close":4260.0},{"date":"2025-03-28","close":3945.0},{"date":"2025-03-31","close":3900.0},{"date":"2025-04-01","close":3860.0},{"date":"2025-04-02","close":3845.0},{"date":"2025-04-03","close":3980.0},{"date":"2025-04-04","close":4575.0},{"date":"2025-04-07","close":4635.0},{"date":"2025-04-08","close":4670.0},{"date":"2025-04-09","close":4600.0},{"date":"2025-04-10","close":4670.0},{"date":"2025-04-11","close":4800.0},{"date":"2025-04-14","close":4745.0},{"date":"2025-04-15","close":4845.0},{"date":"2025-04-16","close":4785.0},{"date":"2025-04-17","close":4800.0},{"date":"2025-04-18","close":4840.0},{"date":"2025-04-21","close":4835.0},{"date":"2025-04-22","close":4775.0},{"date":"2025-04-23","close":4780.0},{"date":"2025-04-24","close":4820.0},{"date":"2025-04-25","close":4910.0},{"date":"2025-04-28","close":4900.0},{"date":"2025-04-29","close":4800.0},{"date":"2025-04-30","close":4910.0},{"date":"2025-05-02","close":4710.0},{"date":"2025-05-07","close":4725.0},{"date":"2025-05-08","close":4810.0},{"date":"2025-05-09","close":4855.0},{"date":"2025-05-12","close":4680.0},{"date":"2025-05-13","close":4680.0},{"date":"2025-05-14","close":4620.0},{"date":"2025-05-15","close":4685.0},{"date":"2025-05-16","close":4420.0},{"date":"2025-05-19","close":4645.0},{"date":"2025-05-20","close":4645.0},{"date":"2025-05-21","close":4625.0},{"date":"2025-05-22","close":4555.0},{"date":"2025-05-23","close":4580.0},{"date":"2025-05-26","close":4500.0},{"date":"2025-05-27","close":4690.0},{"date":"2025-05-28","close":4890.0},{"date":"2025-05-29","close":4795.0},{"date":"2025-05-30","close":4820.0},{"date":"2025-06-02","close":4820.0},{"date":"2025-06-04","close":4785.0},{"date":"2025-06-05","close":4640.0},{"date":"2025-06-09","close":4575.0},{"date":"2025-06-10","close":4670.0},{"date":"2025-06-11","close":4560.0},{"date":"2025-06-12","close":4560.0},{"date":"2025-06-13","close":4525.0},{"date":"2025-06-16","close":4475.0},{"date":"2025-06-17","close":4600.0},{"date":"2025-06-18","close":4375.0},{"date":"2025-06-19","close":4160.0},{"date":"2025-06-20","close":4155.0},{"date":"2025-06-23","close":4235.0},{"date":"2025-06-24","close":4360.0},{"date":"2025-06-25","close":4290.0},{"date":"2025-06-26","close":4200.0},{"date":"2025-06-27","close":4290.0},{"date":"2025-06-30","close":4145.0},{"date":"2025-07-01","close":4125.0},{"date":"2025-07-02","close":4125.0},{"date":"2025-07-03","close":4125.0},{"date":"2025-07-04","close":4125.0},{"date":"2025-07-07","close":4180.0},{"date":"2025-07-08","close":4280.0},{"date":"2025-07-09","close":4465.0},{"date":"2025-07-10","close":4410.0},{"date":"2025-07-11","close":4415.0},{"date":"2025-07-14","close":4365.0},{"date":"2025-07-15","close":4225.0},{"date":"2025-07-16","close":4245.0},{"date":"2025-07-17","close":4245.0},{"date":"2025-07-18","close":4300.0},{"date":"2025-07-21","close":4310.0},{"date":"2025-07-22","close":4330.0},{"date":"2025-07-23","close":4265.0},{"date":"2025-07-24","close":4180.0},{"date":"2025-07-25","close":4140.0},{"date":"2025-07-28","close":4325.0},{"date":"2025-07-29","close":4375.0},{"date":"2025-07-30","close":4370.0},{"date":"2025-07-31","close":4465.0},{"date":"2025-08-01","close":4270.0},{"date":"2025-08-04","close":4170.0},{"date":"2025-08-05","close":4175.0},{"date":"2025-08-06","close":4210.0},{"date":"2025-08-07","close":4230.0},{"date":"2025-08-08","close":4240.0},{"date":"2025-08-11","close":4105.0},{"date":"2025-08-12","close":4105.0},{"date":"2025-08-13","close":4100.0},{"date":"2025-08-14","close":4140.0},{"date":"2025-08-18","close":4115.0},{"date":"2025-08-19","close":3995.0},{"date":"2025-08-20","close":4095.0},{"date":"2025-08-21","close":4135.0},{"date":"2025-08-22","close":4170.0},{"date":"2025-08-25","close":4090.0},{"date":"2025-08-26","close":4145.0},{"date":"2025-08-27","close":4170.0},{"date":"2025-08-28","close":4170.0},{"date":"2025-08-29","close":4165.0},{"date":"2025-09-01","close":4160.0},{"date":"2025-09-02","close":4015.0},{"date":"2025-09-03","close":4015.0},{"date":"2025-09-04","close":4125.0},{"date":"2025-09-05","close":4050.0},{"date":"2025-09-08","close":4005.0},{"date":"2025-09-09","close":4190.0},{"date":"2025-09-10","close":4195.0},{"date":"2025-09-11","close":4230.0},{"date":"2025-09-12","close":4250.0},{"date":"2025-09-15","close":4160.0},{"date":"2025-09-16","close":4055.0},{"date":"2025-09-17","close":4280.0},{"date":"2025-09-18","close":4210.0},{"date":"2025-09-19","close":4190.0},{"date":"2025-09-22","close":4310.0},{"date":"2025-09-23","close":4220.0},{"date":"2025-09-24","close":4200.0},{"date":"2025-09-25","close":4270.0},{"date":"2025-09-26","close":4115.0},{"date":"2025-09-29","close":4000.0},{"date":"2025-09-30","close":4160.0},{"date":"2025-10-01","close":4105.0},{"date":"2025-10-02","close":4085.0},{"date":"2025-10-10","close":4000.0},{"date":"2025-10-13","close":4005.0},{"date":"2025-10-14","close":3955.0},{"date":"2025-10-15","close":3920.0},{"date":"2025-10-16","close":3910.0},{"date":"2025-10-17","close":3870.0},{"date":"2025-10-20","close":3885.0},{"date":"2025-10-21","close":3860.0},{"date":"2025-10-22","close":3950.0},{"date":"2025-10-23","close":3920.0},{"date":"2025-10-24","close":3985.0},{"date":"2025-10-27","close":3905.0},{"date":"2025-10-28","close":3880.0},{"date":"2025-10-29","close":3825.0},{"date":"2025-10-30","close":3715.0},{"date":"2025-10-31","close":3735.0},{"date":"2025-11-03","close":3760.0},{"date":"2025-11-04","close":3635.0},{"date":"2025-11-05","close":3635.0},{"date":"2025-11-06","close":3670.0},{"date":"2025-11-07","close":3640.0},{"date":"2025-11-10","close":3605.0},{"date":"2025-11-11","close":3830.0},{"date":"2025-11-12","close":3835.0},{"date":"2025-11-13","close":3610.0},{"date":"2025-11-14","close":3585.0},{"date":"2025-11-17","close":3590.0},{"date":"2025-11-18","close":3570.0},{"date":"2025-11-19","close":3575.0},{"date":"2025-11-20","close":3555.0},{"date":"2025-11-21","close":3530.0},{"date":"2025-11-24","close":3500.0},{"date":"2025-11-25","close":3555.0},{"date":"2025-11-26","close":3530.0},{"date":"2025-11-27","close":3560.0},{"date":"2025-11-28","close":3545.0},{"date":"2025-12-01","close":3540.0},{"date":"2025-12-02","close":3470.0},{"date":"2025-12-03","close":3480.0},{"date":"2025-12-04","close":3460.0},{"date":"2025-12-05","close":3430.0},{"date":"2025-12-08","close":3405.0},{"date":"2025-12-09","close":3375.0},{"date":"2025-12-10","close":3350.0},{"date":"2025-12-11","close":3335.0},{"date":"2025-12-12","close":3235.0},{"date":"2025-12-15","close":3285.0},{"date":"2025-12-16","close":3250.0},{"date":"2025-12-17","close":3230.0},{"date":"2025-12-18","close":3105.0},{"date":"2025-12-19","close":3110.0},{"date":"2025-12-22","close":3100.0},{"date":"2025-12-23","close":3220.0},{"date":"2025-12-24","close":3220.0},{"date":"2025-12-26","close":3350.0},{"date":"2025-12-29","close":3300.0},{"date":"2025-12-30","close":3200.0},{"date":"2026-01-02","close":3180.0},{"date":"2026-01-05","close":3090.0},{"date":"2026-01-06","close":3025.0},{"date":"2026-01-07","close":3000.0},{"date":"2026-01-08","close":2965.0},{"date":"2026-01-09","close":2960.0},{"date":"2026-01-12","close":2965.0},{"date":"2026-01-13","close":2910.0},{"date":"2026-01-14","close":2940.0},{"date":"2026-01-15","close":2820.0},{"date":"2026-01-16","close":2790.0},{"date":"2026-01-19","close":2900.0},{"date":"2026-01-20","close":2855.0},{"date":"2026-01-21","close":2730.0},{"date":"2026-01-22","close":2685.0},{"date":"2026-01-23","close":2910.0},{"date":"2026-01-26","close":2905.0},{"date":"2026-01-27","close":2925.0},{"date":"2026-01-28","close":2890.0},{"date":"2026-01-29","close":2885.0},{"date":"2026-01-30","close":2775.0},{"date":"2026-02-02","close":2825.0},{"date":"2026-02-03","close":2800.0},{"date":"2026-02-04","close":2990.0},{"date":"2026-02-05","close":2880.0},{"date":"2026-02-06","close":2740.0},{"date":"2026-02-09","close":2800.0},{"date":"2026-02-10","close":2865.0},{"date":"2026-02-11","close":2830.0},{"date":"2026-02-12","close":2875.0},{"date":"2026-02-13","close":2820.0},{"date":"2026-02-19","close":2780.0},{"date":"2026-02-20","close":2735.0},{"date":"2026-02-23","close":2715.0},{"date":"2026-02-24","close":2665.0},{"date":"2026-02-25","close":2690.0},{"date":"2026-02-26","close":2735.0},{"date":"2026-02-27","close":2820.0},{"date":"2026-03-03","close":2845.0},{"date":"2026-03-04","close":2600.0},{"date":"2026-03-05","close":2650.0},{"date":"2026-03-06","close":2650.0},{"date":"2026-03-09","close":2585.0},{"date":"2026-03-10","close":2520.0},{"date":"2026-03-11","close":2525.0},{"date":"2026-03-12","close":2385.0},{"date":"2026-03-13","close":2420.0},{"date":"2026-03-16","close":2370.0},{"date":"2026-03-17","close":2410.0},{"date":"2026-03-18","close":2380.0},{"date":"2026-03-19","close":2310.0},{"date":"2026-03-20","close":2375.0},{"date":"2026-03-23","close":2350.0},{"date":"2026-03-24","close":2330.0},{"date":"2026-03-25","close":2375.0},{"date":"2026-03-26","close":2395.0},{"date":"2026-03-27","close":2375.0},{"date":"2026-03-30","close":2850.0},{"date":"2026-03-31","close":2650.0},{"date":"2026-04-01","close":2695.0},{"date":"2026-04-02","close":2655.0},{"date":"2026-04-03","close":2495.0},{"date":"2026-04-06","close":3240.0},{"date":"2026-04-07","close":2930.0},{"date":"2026-04-08","close":2740.0},{"date":"2026-04-09","close":2650.0},{"date":"2026-04-10","close":2700.0},{"date":"2026-04-13","close":2690.0},{"date":"2026-04-14","close":2660.0},{"date":"2026-04-15","close":2610.0},{"date":"2026-04-16","close":2560.0},{"date":"2026-04-17","close":2505.0},{"date":"2026-04-20","close":2610.0},{"date":"2026-04-21","close":2610.0},{"date":"2026-04-22","close":2580.0},{"date":"2026-04-23","close":2540.0},{"date":"2026-04-24","close":2555.0},{"date":"2026-04-27","close":2545.0},{"date":"2026-04-28","close":2555.0},{"date":"2026-04-29","close":2525.0},{"date":"2026-04-30","close":2480.0},{"date":"2026-05-04","close":2370.0},{"date":"2026-05-06","close":2320.0},{"date":"2026-05-07","close":2305.0},{"date":"2026-05-08","close":2385.0},{"date":"2026-05-11","close":2290.0},{"date":"2026-05-12","close":2205.0},{"date":"2026-05-13","close":2270.0},{"date":"2026-05-14","close":2335.0},{"date":"2026-05-15","close":2280.0},{"date":"2026-05-18","close":2320.0},{"date":"2026-05-19","close":2275.0},{"date":"2026-05-20","close":2175.0},{"date":"2026-05-21","close":2265.0},{"date":"2026-05-22","close":2205.0},{"date":"2026-05-26","close":2200.0},{"date":"2026-05-27","close":2200.0},{"date":"2026-05-28","close":2240.0},{"date":"2026-05-29","close":2415.0},{"date":"2026-06-01","close":2250.0},{"date":"2026-06-02","close":2295.0},{"date":"2026-06-04","close":2255.0},{"date":"2026-06-05","close":2595.0},{"date":"2026-06-08","close":2680.0},{"date":"2026-06-09","close":2600.0},{"date":"2026-06-10","close":2475.0},{"date":"2026-06-11","close":2525.0},{"date":"2026-06-12","close":2665.0},{"date":"2026-06-15","close":2705.0},{"date":"2026-06-16","close":2750.0},{"date":"2026-06-17","close":2665.0},{"date":"2026-06-18","close":2585.0},{"date":"2026-06-19","close":2325.0},{"date":"2026-06-22","close":2220.0},{"date":"2026-06-23","close":2215.0},{"date":"2026-06-24","close":2355.0},{"date":"2026-06-25","close":2400.0},{"date":"2026-06-26","close":2595.0},{"date":"2026-06-29","close":2685.0},{"date":"2026-06-30","close":2555.0},{"date":"2026-07-01","close":2645.0},{"date":"2026-07-02","close":2660.0},{"date":"2026-07-03","close":2625.0},{"date":"2026-07-06","close":2650.0},{"date":"2026-07-07","close":2710.0},{"date":"2026-07-08","close":2690.0},{"date":"2026-07-09","close":2735.0},{"date":"2026-07-10","close":2815.0},{"date":"2026-07-13","close":2850.0},{"date":"2026-07-14","close":2730.0},{"date":"2026-07-15","close":2870.0},{"date":"2026-07-16","close":2955.0},{"date":"2026-07-20","close":2870.0},{"date":"2026-07-21","close":2900.0},{"date":"2026-07-22","close":3040.0},{"date":"2026-07-23","close":3050.0},{"date":"2026-07-24","close":3135.0},{"date":"2026-07-27","close":3120.0},{"date":"2026-07-28","close":3025.0},{"date":"2026-07-29","close":2945.0},{"date":"2026-07-30","close":3050.0},{"date":"2026-07-31","close":3120.0},{"date":"2026-08-03","close":3080.0},{"date":"2026-08-04","close":3095.0},{"date":"2026-08-05","close":3115.0},{"date":"2026-08-06","close":3150.0},{"date":"2026-08-07","close":3175.0},{"date":"2026-08-10","close":3120.0},{"date":"2026-08-11","close":3185.0},{"date":"2026-08-12","close":3185.0},{"date":"2026-08-13","close":3150.0},{"date":"2026-08-14","close":3175.0},{"date":"2026-08-18","close":3120.0},{"date":"2026-08-19","close":3120.0},{"date":"2026-08-20","close":3135.0},{"date":"2026-08-21","close":3135.0},{"date":"2026-08-24","close":3370.0},{"date":"2026-08-25","close":3325.0},{"date":"2026-08-26","close":3460.0},{"date":"2026-08-27","close":3415.0},{"date":"2026-08-28","close":3430.0},{"date":"2026-08-31","close":3530.0},{"date":"2026-09-01","close":3430.0},{"date":"2026-09-02","close":3055.0},{"date":"2026-09-03","close":2960.0},{"date":"2026-09-04","close":2925.0},{"date":"2026-09-07","close":2960.0},{"date":"2026-09-08","close":2975.0},{"date":"2026-09-09","close":2970.0},{"date":"2026-09-10","close":3030.0},{"date":"2026-09-11","close":2905.0},{"date":"2026-09-14","close":3100.0},{"date":"2026-09-15","close":3090.0},{"date":"2026-09-16","close":2950.0},{"date":"2026-09-17","close":2900.0},{"date":"2026-09-18","close":2980.0},{"date":"2026-09-21","close":2865.0},{"date":"2026-09-22","close":2865.0},{"date":"2026-09-23","close":2930.0},{"date":"2026-09-28","close":2815.0},{"date":"2026-09-29","close":2660.0},{"date":"2026-09-30","close":2820.0},{"date":"2026-10-01","close":2665.0},{"date":"2026-10-02","close":2775.0},{"date":"2026-10-06","close":3380.0},{"date":"2026-10-07","close":3575.0},{"date":"2026-10-08","close":3885.0},{"date":"2026-10-12","close":3860.0},{"date":"2026-10-13","close":3940.0},{"date":"2026-10-14","close":3985.0},{"date":"2026-10-15","close":3900.0},{"date":"2026-10-16","close":3935.0},{"date":"2026-10-19","close":3970.0},{"date":"2026-10-20","close":3960.0},{"date":"2026-10-21","close":3855.0},{"date":"2026-10-22","close":3855.0},{"date":"2026-10-23","close":3595.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-2105.0,"foreign_net":-706.0,"institution_net":2811.0},{"date":"2026-10-21","retail_net":-476.0,"foreign_net":-1824.0,"institution_net":2300.0},{"date":"2026-10-20","retail_net":2691.0,"foreign_net":-2691.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-12172.0,"foreign_net":12172.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-7598.0,"foreign_net":7498.0,"institution_net":100.0},{"date":"2026-10-15","retail_net":-14301.0,"foreign_net":4301.0,"institution_net":10000.0},{"date":"2026-10-14","retail_net":-20217.0,"foreign_net":8439.0,"institution_net":11778.0},{"date":"2026-10-13","retail_net":-22965.0,"foreign_net":8637.0,"institution_net":14328.0},{"date":"2026-10-12","retail_net":-14732.0,"foreign_net":3005.0,"institution_net":11727.0},{"date":"2026-10-08","retail_net":-22854.0,"foreign_net":22080.0,"institution_net":774.0},{"date":"2026-10-07","retail_net":-2219.0,"foreign_net":185.0,"institution_net":2034.0},{"date":"2026-10-06","retail_net":-8372.0,"foreign_net":4298.0,"institution_net":4074.0},{"date":"2026-10-02","retail_net":985.0,"foreign_net":-985.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":289.0,"foreign_net":-289.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-1066.0,"foreign_net":1066.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-732.0,"foreign_net":732.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-3092.0,"foreign_net":3092.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":2472.0,"foreign_net":-2472.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":1159.0,"foreign_net":-1159.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":1330.0,"foreign_net":-1330.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":4983.0,"foreign_net":-4983.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":5785.0,"foreign_net":-5785.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":1850.0,"foreign_net":-1850.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":1440.0,"foreign_net":-1440.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-430.0,"foreign_net":430.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-305.0,"foreign_net":305.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-38.0,"foreign_net":38.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":1205.0,"foreign_net":-1205.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":3734.0,"foreign_net":-3734.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-5935.0,"foreign_net":5935.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-2105.0,"foreign_net":-706.0,"institution_net":2811.0},"d3":{"retail_net":110.0,"foreign_net":-5221.0,"institution_net":5111.0},"d7":{"retail_net":-54178.0,"foreign_net":27189.0,"institution_net":26989.0},"d14":{"retail_net":-124046.0,"foreign_net":64120.0,"institution_net":59926.0},"d30":{"retail_net":-111686.0,"foreign_net":51760.0,"institution_net":59926.0}},"analysis":"최근 5일 외국인 순매수 1.44만, 기관 순매수 5211.00. 30일 누적: 외국인 5.18만, 기관 5.99만.","foreign_flow":14449.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":5211.0},"insider_trades":[],"price_analysis":{"current":3645.0,"low_30d":2530.0,"support":2680.5,"high_30d":4035.0,"change_1d":-5.5,"change_7d":-6.0,"change_30d":25.4,"resistance":3884.5,"position_in_range":74.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.63,"per":null,"quarter":"2024-Q2"},{"pbr":0.48,"per":null,"quarter":"2024-Q3"},{"pbr":0.55,"per":null,"quarter":"2024-Q4"},{"pbr":0.44,"per":null,"quarter":"2025-Q1"},{"pbr":0.49,"per":null,"quarter":"2025-Q2"},{"pbr":0.49,"per":null,"quarter":"2025-Q3"},{"pbr":0.42,"per":null,"quarter":"2025-Q4"},{"pbr":0.33,"per":null,"quarter":"2026-Q1"},{"pbr":0.33,"per":null,"quarter":"2026-Q2"},{"pbr":0.7,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":0.46,"pbr_5y_low":0.33,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.7,"current_per":null,"pbr_5y_high":0.63,"per_5y_high":null,"pbr_5y_median":0.48,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":100.0,"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":["외국인·기관 동반 순매수","이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["RSI 79 과매수 구간"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ELECTRONIC GAMING & MULTIMEDIA"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -15.2%"},"momentum":{"grade":"B","reason":"RSI 79"},"valuation":{"grade":"C","reason":"적자 (EPS -248, PBR 0.72x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.46,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.6,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.08,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.06,"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":-3.32,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-7.27,"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":0.63,"per":null,"close":6840.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.48,"per":null,"close":4860.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.55,"per":null,"close":5090.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.44,"per":null,"close":3900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.49,"per":null,"close":4145.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.49,"per":null,"close":4160.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.42,"per":null,"close":3200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.33,"per":null,"close":2650.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.33,"per":null,"close":2555.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"2.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":135.0,"pbr":null,"per":null,"roa":0.024628233972043605,"roe":0.025992759117455765,"revenue":6124074990.0,"market_cap":null,"net_income":1291895078.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":52455855319.0,"total_equity":49702114045.0,"profit_margin":0.21095350401644902,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1050763984.0,"operating_margin":0.17157921575352886},{"eps":158.9,"pbr":0.47,"per":null,"roa":0.027932768070987355,"roe":0.030403406205289467,"revenue":7217698093.0,"market_cap":22800000000.0,"net_income":1526086513.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":54634274309.0,"total_equity":50194590129.0,"profit_margin":0.21143673416875902,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1011292954.0,"operating_margin":0.14011294750341396},{"eps":-499.91,"pbr":null,"per":null,"roa":-0.09210833361015332,"roe":-0.09862226768737198,"revenue":9167612309.0,"market_cap":null,"net_income":-4800991521.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":52123313199.0,"total_equity":48680603616.0,"profit_margin":-0.5236905051369576,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2300000000.0,"operating_margin":-0.25},{"eps":-42.14,"pbr":null,"per":null,"roa":-0.0069939188484169565,"roe":-0.007568783124888568,"revenue":10320750340.0,"market_cap":null,"net_income":-404749488.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":57871630594.0,"total_equity":53476164044.0,"profit_margin":-0.039217060258818354,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-850747492.0,"operating_margin":-0.08243077915592714},{"eps":-333.97,"pbr":null,"per":null,"roa":-0.053578476350791465,"roe":-0.05968802691109014,"revenue":10301921993.0,"market_cap":null,"net_income":-3207357728.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":59862802126.0,"total_equity":53735361914.0,"profit_margin":-0.311335858510611,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2668691185.0,"operating_margin":-0.2590478928896312},{"eps":-306.13,"pbr":null,"per":null,"roa":-0.04797106908138219,"roe":-0.05218963374177045,"revenue":9894417918.0,"market_cap":null,"net_income":-2940007034.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":61287085952.0,"total_equity":56333160883.0,"profit_margin":-0.29713794771610735,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3056991394.0,"operating_margin":-0.30896121624685957},{"eps":-590.83,"pbr":null,"per":null,"roa":-0.0896120487771572,"roe":-0.0972501686993974,"revenue":56000833353.0,"market_cap":null,"net_income":-5674212652.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":63319751411.0,"total_equity":58346558447.0,"profit_margin":-0.1013237180995634,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1338604869.0,"operating_margin":-0.023903302662696718},{"eps":-429.0,"pbr":null,"per":null,"roa":-0.05987784961782359,"roe":-0.06376613699520912,"revenue":13545100940.0,"market_cap":null,"net_income":-4122587734.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":68849963055.0,"total_equity":64651677650.0,"profit_margin":-0.30436005994060905,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3157601231.0,"operating_margin":-0.23311758583321418},{"eps":-221.0,"pbr":null,"per":null,"roa":-0.022497637817003497,"roe":-0.02416336903719927,"revenue":13207958827.0,"market_cap":null,"net_income":-1655461718.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":73583801618.0,"total_equity":68511212797.0,"profit_margin":-0.1253381949234933,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2738918307.0,"operating_margin":-0.20736877990572192},{"eps":-48.0,"pbr":null,"per":null,"roa":-0.006109245930144879,"roe":-0.006613655840118443,"revenue":16781204610.0,"market_cap":null,"net_income":-464287416.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":75997499742.0,"total_equity":70201326955.0,"profit_margin":-0.027667108934678556,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2072796643.0,"operating_margin":-0.12351894224356282},{"eps":-597.13,"pbr":null,"per":null,"roa":-0.07270843623657867,"roe":-0.0793605369998284,"revenue":17733026440.0,"market_cap":null,"net_income":-5734742234.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":78873133997.0,"total_equity":72261887971.0,"profit_margin":-0.3233933166120064,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-772343128.0,"operating_margin":-0.04355393765487444},{"eps":232.0,"pbr":null,"per":null,"roa":0.0264589872701352,"roe":0.0286251424927589,"revenue":22385686276.0,"market_cap":null,"net_income":2224381744.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":84069043206.0,"total_equity":77707272359.0,"profit_margin":0.09936625201367134,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1663621883.0,"operating_margin":0.07431632260403791}],"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":"모비릭스","phase":"above-fold","symbol_resolved":true}