{"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":"2026-10-23T09:47:57.814852+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":5.3,"direction":"higher_better","percentile":58},{"name":"영업이익 성장률","unit":"%","value":65.8,"direction":"higher_better","percentile":84}],"summary":"매출 +5.3%","percentile":71},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":54.8,"direction":null,"percentile":55},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":2.7,"direction":"higher_better","percentile":56}],"summary":"RSI 55","percentile":47},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -71원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -71, PBR 1.19x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.82,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.01,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.58,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.39,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":2.0,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.6x, 순차입금비율 0.4x","percentile":51}},"signals":[],"summary":"한국파마(032300)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 876.26억. 현재가 8,030원, 전일 대비 +1.4%, 30일 +2.7%. ROE 1.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.15만, 기관 순매수 1451.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.44,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.44%","value_pct":0.44},"growth":null,"safety":{"grade":"C","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.39,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":62},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":0.44},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":150.69283400977747,"grade":"D","trend":"하락","atr_14":778.5714285714286,"rsi_14":54.805725971370144,"sma_20":8034.0,"sma_60":7805.833333333333,"comment":"하락 추세, RSI 55","analysis":"RSI(14) 54.8로 중립 구간입니다. MACD(150.69)가 시그널선(155.22)을 하회합니다(데드크로스). SMA20 8034, SMA60 7806 — 혼조세입니다. 볼린저밴드 7006~9062 (현재 위치 50%).","bb_lower":7005.867712791783,"bb_upper":9062.132287208216,"macd_signal":155.2204131819428},"change_pct":0.13,"chart_data":[{"date":"2024-10-23","open":22340,"high":24475,"low":20255,"close":22042,"volume":4109328,"rsi_14":75.89,"sma_20":17738.0,"sma_60":17428.33,"sma_120":17949.08},{"date":"2024-10-24","open":21447,"high":21745,"low":20702,"close":21397,"volume":417727,"rsi_14":73.86,"sma_20":17996.0,"sma_60":17499.5,"sma_120":17970.75},{"date":"2024-10-25","open":21050,"high":21099,"low":20106,"close":21099,"volume":453587,"rsi_14":71.89,"sma_20":18236.5,"sma_60":17553.0,"sma_120":17991.5},{"date":"2024-10-28","open":21844,"high":23482,"low":20901,"close":21347,"volume":1499957,"rsi_14":72.32,"sma_20":18486.5,"sma_60":17615.17,"sma_120":18014.58},{"date":"2024-10-29","open":21050,"high":22191,"low":20702,"close":21943,"volume":429165,"rsi_14":74.71,"sma_20":18756.5,"sma_60":17683.17,"sma_120":18038.83},{"date":"2024-10-30","open":21496,"high":21546,"low":20354,"close":20950,"volume":340809,"rsi_14":69.01,"sma_20":18967.5,"sma_60":17727.5,"sma_120":18054.25},{"date":"2024-10-31","open":20454,"high":20603,"low":20106,"close":20404,"volume":169556,"rsi_14":67.26,"sma_20":19167.5,"sma_60":17769.17,"sma_120":18064.67},{"date":"2024-11-01","open":19858,"high":19908,"low":18587,"close":18667,"volume":304479,"rsi_14":59.38,"sma_20":19297.5,"sma_60":17783.67,"sma_120":18061.0},{"date":"2024-11-04","open":18279,"high":18865,"low":18051,"close":18766,"volume":178013,"rsi_14":59.19,"sma_20":19431.5,"sma_60":17795.83,"sma_120":18057.42},{"date":"2024-11-05","open":18488,"high":18756,"low":18349,"close":18488,"volume":108830,"rsi_14":38.94,"sma_20":19548.0,"sma_60":17814.83,"sma_120":18051.58},{"date":"2024-11-06","open":18587,"high":19113,"low":17991,"close":18220,"volume":132622,"rsi_14":39.42,"sma_20":19659.5,"sma_60":17866.83,"sma_120":18044.33},{"date":"2024-11-07","open":18220,"high":18330,"low":17300,"close":17470,"volume":118954,"rsi_14":33.4,"sma_20":19727.0,"sma_60":17887.0,"sma_120":18028.5},{"date":"2024-11-08","open":17276,"high":17952,"low":17276,"close":17823,"volume":83113,"rsi_14":33.27,"sma_20":19829.0,"sma_60":17902.33,"sma_120":18019.5},{"date":"2024-11-11","open":17793,"high":17823,"low":17128,"close":17128,"volume":53895,"rsi_14":35.94,"sma_20":19893.5,"sma_60":17898.0,"sma_120":18003.0},{"date":"2024-11-12","open":16949,"high":17197,"low":16462,"close":16591,"volume":85288,"rsi_14":17.13,"sma_20":19922.5,"sma_60":17884.17,"sma_120":17982.17},{"date":"2024-11-13","open":16343,"high":16611,"low":15777,"close":15777,"volume":64309,"rsi_14":16.78,"sma_20":19669.5,"sma_60":17851.5,"sma_120":17956.25},{"date":"2024-11-14","open":15648,"high":15896,"low":14993,"close":15072,"volume":99154,"rsi_14":16.01,"sma_20":19401.0,"sma_60":17810.83,"sma_120":17925.83},{"date":"2024-11-15","open":14903,"high":15519,"low":14854,"close":15340,"volume":73551,"rsi_14":16.2,"sma_20":19121.0,"sma_60":17772.5,"sma_120":17899.92},{"date":"2024-11-18","open":15172,"high":17654,"low":15072,"close":16184,"volume":312143,"rsi_14":18.48,"sma_20":18858.5,"sma_60":17731.5,"sma_120":17879.92},{"date":"2024-11-19","open":16105,"high":16393,"low":15966,"close":16155,"volume":45958,"rsi_14":20.66,"sma_20":18669.5,"sma_60":17667.67,"sma_120":17855.75},{"date":"2024-11-20","open":15986,"high":16452,"low":15906,"close":16155,"volume":41432,"rsi_14":22.14,"sma_20":18373.0,"sma_60":17613.83,"sma_120":17833.92},{"date":"2024-11-21","open":15996,"high":16145,"low":15738,"close":15996,"volume":36913,"rsi_14":27.91,"sma_20":18101.0,"sma_60":17569.83,"sma_120":17813.17},{"date":"2024-11-22","open":15996,"high":16155,"low":15787,"close":15886,"volume":36924,"rsi_14":26.23,"sma_20":17838.5,"sma_60":17531.5,"sma_120":17792.08},{"date":"2024-11-25","open":15777,"high":19759,"low":15777,"close":16869,"volume":722530,"rsi_14":38.03,"sma_20":17613.0,"sma_60":17517.83,"sma_120":17781.08},{"date":"2024-11-26","open":17028,"high":17028,"low":15757,"close":16581,"volume":68736,"rsi_14":37.92,"sma_20":17343.0,"sma_60":17507.33,"sma_120":17772.33},{"date":"2024-11-27","open":16522,"high":16840,"low":16433,"close":16492,"volume":46742,"rsi_14":42.88,"sma_20":17118.5,"sma_60":17496.33,"sma_120":17762.75},{"date":"2024-11-28","open":16333,"high":16969,"low":16333,"close":16641,"volume":61458,"rsi_14":39.58,"sma_20":16929.0,"sma_60":17488.17,"sma_120":17752.42},{"date":"2024-11-29","open":16641,"high":16641,"low":16284,"close":16284,"volume":38151,"rsi_14":42.09,"sma_20":16809.0,"sma_60":17484.0,"sma_120":17741.08},{"date":"2024-12-02","open":16413,"high":16482,"low":16006,"close":16075,"volume":38990,"rsi_14":44.84,"sma_20":16673.5,"sma_60":17469.83,"sma_120":17727.08},{"date":"2024-12-03","open":15966,"high":16572,"low":15966,"close":16442,"volume":33642,"rsi_14":57.3,"sma_20":16570.5,"sma_60":17465.83,"sma_120":17715.33},{"date":"2024-12-04","open":15956,"high":16363,"low":15738,"close":15747,"volume":66466,"rsi_14":57.42,"sma_20":16446.0,"sma_60":17449.83,"sma_120":17687.25},{"date":"2024-12-05","open":15747,"high":15986,"low":15529,"close":15539,"volume":35457,"rsi_14":52.21,"sma_20":16355.0,"sma_60":17441.33,"sma_120":17657.5},{"date":"2024-12-06","open":15301,"high":15608,"low":14725,"close":15092,"volume":81494,"rsi_14":36.65,"sma_20":16217.5,"sma_60":17430.17,"sma_120":17624.17},{"date":"2024-12-09","open":14774,"high":14894,"low":13752,"close":13752,"volume":92873,"rsi_14":27.76,"sma_20":16047.5,"sma_60":17401.83,"sma_120":17579.58},{"date":"2024-12-10","open":13623,"high":14983,"low":13623,"close":14983,"volume":58703,"rsi_14":41.17,"sma_20":15966.5,"sma_60":17390.0,"sma_120":17548.42},{"date":"2024-12-11","open":14814,"high":15757,"low":14814,"close":15499,"volume":39840,"rsi_14":46.45,"sma_20":15952.5,"sma_60":17385.5,"sma_120":17522.67},{"date":"2024-12-12","open":15509,"high":15807,"low":15410,"close":15529,"volume":35146,"rsi_14":47.41,"sma_20":15975.5,"sma_60":17381.0,"sma_120":17498.33},{"date":"2024-12-13","open":15440,"high":15827,"low":15440,"close":15648,"volume":29151,"rsi_14":39.9,"sma_20":15991.0,"sma_60":17371.33,"sma_120":17476.5},{"date":"2024-12-16","open":15817,"high":16125,"low":15797,"close":15847,"volume":42824,"rsi_14":43.83,"sma_20":15974.0,"sma_60":17366.5,"sma_120":17457.5},{"date":"2024-12-17","open":16174,"high":16174,"low":15718,"close":16035,"volume":29186,"rsi_14":46.23,"sma_20":15968.0,"sma_60":17361.67,"sma_120":17442.83},{"date":"2024-12-18","open":15946,"high":16105,"low":15817,"close":15926,"volume":21315,"rsi_14":44.06,"sma_20":15956.5,"sma_60":17355.83,"sma_120":17428.42},{"date":"2024-12-19","open":15499,"high":15857,"low":15499,"close":15608,"volume":16477,"rsi_14":44.35,"sma_20":15937.0,"sma_60":17344.67,"sma_120":17409.17},{"date":"2024-12-20","open":15877,"high":15877,"low":15142,"close":15181,"volume":27705,"rsi_14":42.79,"sma_20":15901.5,"sma_60":17325.5,"sma_120":17386.58},{"date":"2024-12-23","open":15191,"high":15976,"low":15191,"close":15658,"volume":37187,"rsi_14":43.78,"sma_20":15840.5,"sma_60":17313.33,"sma_120":17368.67},{"date":"2024-12-24","open":15529,"high":15777,"low":15489,"close":15489,"volume":15998,"rsi_14":47.77,"sma_20":15785.5,"sma_60":17295.0,"sma_120":17351.0},{"date":"2024-12-26","open":15489,"high":15589,"low":15181,"close":15181,"volume":16247,"rsi_14":46.96,"sma_20":15719.5,"sma_60":17268.5,"sma_120":17326.0},{"date":"2024-12-27","open":15231,"high":15381,"low":14903,"close":15042,"volume":27438,"rsi_14":49.12,"sma_20":15636.5,"sma_60":17244.33,"sma_120":17303.17},{"date":"2024-12-30","open":14853,"high":15570,"low":14853,"close":15251,"volume":19576,"rsi_14":66.15,"sma_20":15582.0,"sma_60":17229.5,"sma_120":17282.5},{"date":"2025-01-02","open":15231,"high":15640,"low":15231,"close":15640,"volume":16301,"rsi_14":58.31,"sma_20":15557.5,"sma_60":17220.83,"sma_120":17267.0},{"date":"2025-01-03","open":15670,"high":15889,"low":15450,"close":15839,"volume":31755,"rsi_14":54.33,"sma_20":15524.5,"sma_60":17214.33,"sma_120":17248.67},{"date":"2025-01-06","open":15849,"high":16437,"low":15779,"close":16257,"volume":33731,"rsi_14":59.09,"sma_20":15547.5,"sma_60":17217.67,"sma_120":17232.08},{"date":"2025-01-07","open":16138,"high":16387,"low":15949,"close":16068,"volume":23763,"rsi_14":54.86,"sma_20":15571.5,"sma_60":17217.83,"sma_120":17214.75},{"date":"2025-01-08","open":16327,"high":16327,"low":16028,"close":16078,"volume":16598,"rsi_14":52.49,"sma_20":15618.5,"sma_60":17221.67,"sma_120":17197.25},{"date":"2025-01-09","open":16068,"high":16267,"low":15929,"close":15978,"volume":14598,"rsi_14":48.44,"sma_20":15728.0,"sma_60":17223.0,"sma_120":17180.5},{"date":"2025-01-10","open":15978,"high":16148,"low":15889,"close":15949,"volume":13940,"rsi_14":49.57,"sma_20":15774.0,"sma_60":17221.0,"sma_120":17160.75},{"date":"2025-01-13","open":15939,"high":16028,"low":15660,"close":15660,"volume":21692,"rsi_14":50.0,"sma_20":15779.5,"sma_60":17133.83,"sma_120":17138.0},{"date":"2025-01-14","open":15640,"high":16407,"low":15500,"close":15769,"volume":24982,"rsi_14":58.71,"sma_20":15789.0,"sma_60":17055.17,"sma_120":17119.75},{"date":"2025-01-15","open":15769,"high":15899,"low":15500,"close":15500,"volume":23560,"rsi_14":46.37,"sma_20":15779.0,"sma_60":16963.67,"sma_120":17099.42},{"date":"2025-01-16","open":15520,"high":15829,"low":15520,"close":15739,"volume":14572,"rsi_14":53.38,"sma_20":15771.0,"sma_60":16867.83,"sma_120":17083.17},{"date":"2025-01-17","open":15739,"high":15978,"low":15391,"close":15570,"volume":19835,"rsi_14":56.03,"sma_20":15745.0,"sma_60":16794.17,"sma_120":17068.0},{"date":"2025-01-20","open":15620,"high":16138,"low":15341,"close":16058,"volume":34125,"rsi_14":66.35,"sma_20":15749.0,"sma_60":16692.83,"sma_120":17060.58},{"date":"2025-01-21","open":16058,"high":16726,"low":16058,"close":16387,"volume":59674,"rsi_14":67.59,"sma_20":15785.5,"sma_60":16607.83,"sma_120":17053.67},{"date":"2025-01-22","open":16397,"high":16586,"low":16138,"close":16347,"volume":16358,"rsi_14":62.28,"sma_20":15841.5,"sma_60":16527.17,"sma_120":17040.08},{"date":"2025-01-23","open":16347,"high":16347,"low":15819,"close":15839,"volume":19989,"rsi_14":50.0,"sma_20":15848.0,"sma_60":16433.83,"sma_120":17024.5},{"date":"2025-01-24","open":15769,"high":15988,"low":15739,"close":15809,"volume":15675,"rsi_14":41.99,"sma_20":15861.5,"sma_60":16330.0,"sma_120":17006.58},{"date":"2025-01-31","open":15809,"high":15939,"low":15600,"close":15620,"volume":15122,"rsi_14":41.99,"sma_20":15881.0,"sma_60":16239.67,"sma_120":16983.58},{"date":"2025-02-03","open":15450,"high":15530,"low":14942,"close":15002,"volume":26307,"rsi_14":34.21,"sma_20":15879.0,"sma_60":16148.17,"sma_120":16958.67},{"date":"2025-02-04","open":15012,"high":15361,"low":15012,"close":15191,"volume":18531,"rsi_14":38.75,"sma_20":15876.0,"sma_60":16089.0,"sma_120":16936.33},{"date":"2025-02-05","open":15211,"high":15640,"low":15092,"close":15540,"volume":15987,"rsi_14":44.65,"sma_20":15871.0,"sma_60":16034.0,"sma_120":16914.92},{"date":"2025-02-06","open":15540,"high":15699,"low":15490,"close":15540,"volume":12226,"rsi_14":48.31,"sma_20":15856.0,"sma_60":15983.67,"sma_120":16899.25},{"date":"2025-02-07","open":15421,"high":15630,"low":15191,"close":15191,"volume":15729,"rsi_14":42.33,"sma_20":15802.5,"sma_60":15932.0,"sma_120":16899.42},{"date":"2025-02-10","open":15152,"high":15440,"low":15042,"close":15391,"volume":17136,"rsi_14":48.52,"sma_20":15768.5,"sma_60":15898.33,"sma_120":16892.67},{"date":"2025-02-11","open":15391,"high":15520,"low":15301,"close":15480,"volume":16439,"rsi_14":46.35,"sma_20":15738.5,"sma_60":15858.17,"sma_120":16880.25},{"date":"2025-02-12","open":15450,"high":15520,"low":15241,"close":15291,"volume":14127,"rsi_14":46.09,"sma_20":15704.0,"sma_60":15826.5,"sma_120":16862.25},{"date":"2025-02-13","open":15291,"high":15580,"low":15191,"close":15560,"volume":13917,"rsi_14":42.56,"sma_20":15684.5,"sma_60":15808.33,"sma_120":16846.25},{"date":"2025-02-14","open":15580,"high":15699,"low":15440,"close":15640,"volume":29969,"rsi_14":37.94,"sma_20":15683.5,"sma_60":15805.17,"sma_120":16828.33},{"date":"2025-02-17","open":15839,"high":16078,"low":15670,"close":16078,"volume":34025,"rsi_14":46.15,"sma_20":15699.0,"sma_60":15821.17,"sma_120":16816.0},{"date":"2025-02-18","open":15859,"high":17054,"low":15859,"close":16646,"volume":123098,"rsi_14":61.34,"sma_20":15756.5,"sma_60":15842.17,"sma_120":16807.33},{"date":"2025-02-19","open":16666,"high":16875,"low":16516,"close":16815,"volume":40916,"rsi_14":63.61,"sma_20":15810.5,"sma_60":15851.83,"sma_120":16791.67},{"date":"2025-02-20","open":16935,"high":17024,"low":16347,"close":16467,"volume":43412,"rsi_14":60.98,"sma_20":15855.5,"sma_60":15856.17,"sma_120":16761.92},{"date":"2025-02-21","open":16337,"high":16467,"low":16138,"close":16198,"volume":21282,"rsi_14":67.05,"sma_20":15862.5,"sma_60":15856.0,"sma_120":16734.92},{"date":"2025-02-24","open":16486,"high":16994,"low":16337,"close":16516,"volume":76834,"rsi_14":68.22,"sma_20":15869.0,"sma_60":15863.83,"sma_120":16716.83},{"date":"2025-02-25","open":16516,"high":16626,"low":16208,"close":16377,"volume":22771,"rsi_14":62.21,"sma_20":15870.5,"sma_60":15871.17,"sma_120":16701.33},{"date":"2025-02-26","open":16377,"high":16825,"low":16377,"close":16735,"volume":34650,"rsi_14":65.79,"sma_20":15915.5,"sma_60":15868.0,"sma_120":16692.92},{"date":"2025-02-27","open":16735,"high":16735,"low":16447,"close":16536,"volume":23736,"rsi_14":68.49,"sma_20":15952.0,"sma_60":15866.33,"sma_120":16686.83},{"date":"2025-02-28","open":16536,"high":16666,"low":15949,"close":16118,"volume":43094,"rsi_14":59.43,"sma_20":15977.0,"sma_60":15859.17,"sma_120":16677.75},{"date":"2025-03-04","open":16088,"high":16277,"low":15709,"close":15889,"volume":51347,"rsi_14":55.11,"sma_20":16021.5,"sma_60":15845.67,"sma_120":16666.92},{"date":"2025-03-05","open":15749,"high":16227,"low":15749,"close":16208,"volume":12668,"rsi_14":61.11,"sma_20":16072.5,"sma_60":15843.5,"sma_120":16663.75},{"date":"2025-03-06","open":16208,"high":17134,"low":15779,"close":15859,"volume":49125,"rsi_14":53.55,"sma_20":16088.5,"sma_60":15839.0,"sma_120":16654.42},{"date":"2025-03-07","open":15849,"high":15849,"low":15411,"close":15421,"volume":31827,"rsi_14":47.6,"sma_20":16082.5,"sma_60":15821.0,"sma_120":16643.42},{"date":"2025-03-10","open":15281,"high":15530,"low":15241,"close":15371,"volume":13569,"rsi_14":41.53,"sma_20":16091.5,"sma_60":15813.83,"sma_120":16631.83},{"date":"2025-03-11","open":15092,"high":15470,"low":14972,"close":15411,"volume":14235,"rsi_14":33.06,"sma_20":16092.5,"sma_60":15810.83,"sma_120":16626.08},{"date":"2025-03-12","open":15411,"high":15500,"low":15341,"close":15421,"volume":7906,"rsi_14":30.0,"sma_20":16089.5,"sma_60":15815.5,"sma_120":16622.83},{"date":"2025-03-13","open":15351,"high":15570,"low":15162,"close":15261,"volume":22184,"rsi_14":31.72,"sma_20":16088.0,"sma_60":15840.0,"sma_120":16620.92},{"date":"2025-03-14","open":15181,"high":15450,"low":15162,"close":15431,"volume":12948,"rsi_14":38.01,"sma_20":16081.5,"sma_60":15846.67,"sma_120":16618.33},{"date":"2025-03-17","open":15440,"high":15440,"low":15261,"close":15321,"volume":18024,"rsi_14":30.0,"sma_20":16065.5,"sma_60":15842.83,"sma_120":16614.17},{"date":"2025-03-18","open":15321,"high":15411,"low":15271,"close":15361,"volume":16380,"rsi_14":32.41,"sma_20":16029.5,"sma_60":15839.17,"sma_120":16610.08},{"date":"2025-03-19","open":15261,"high":15361,"low":15211,"close":15241,"volume":19799,"rsi_14":21.8,"sma_20":15959.0,"sma_60":15831.5,"sma_120":16601.42},{"date":"2025-03-20","open":15251,"high":15331,"low":15042,"close":15082,"volume":17936,"rsi_14":22.14,"sma_20":15872.0,"sma_60":15817.83,"sma_120":16592.17},{"date":"2025-03-21","open":14962,"high":15191,"low":14942,"close":15012,"volume":12032,"rsi_14":25.55,"sma_20":15799.0,"sma_60":15799.83,"sma_120":16580.75},{"date":"2025-03-24","open":15022,"high":15152,"low":14982,"close":14992,"volume":7144,"rsi_14":28.16,"sma_20":15738.5,"sma_60":15783.33,"sma_120":16569.58},{"date":"2025-03-25","open":15012,"high":15072,"low":14803,"close":14833,"volume":16778,"rsi_14":13.68,"sma_20":15654.0,"sma_60":15769.5,"sma_120":16557.08},{"date":"2025-03-26","open":14793,"high":14962,"low":14793,"close":14962,"volume":10854,"rsi_14":23.21,"sma_20":15583.0,"sma_60":15765.0,"sma_120":16545.25},{"date":"2025-03-27","open":14952,"high":15032,"low":14096,"close":14693,"volume":21918,"rsi_14":25.83,"sma_20":15480.5,"sma_60":15748.0,"sma_120":16530.67},{"date":"2025-03-28","open":14793,"high":14793,"low":14474,"close":14474,"volume":19263,"rsi_14":23.21,"sma_20":15377.0,"sma_60":15730.17,"sma_120":16512.58},{"date":"2025-03-31","open":14145,"high":14584,"low":14145,"close":14395,"volume":9273,"rsi_14":20.35,"sma_20":15290.5,"sma_60":15716.17,"sma_120":16492.33},{"date":"2025-04-01","open":14255,"high":15142,"low":14255,"close":14733,"volume":13715,"rsi_14":33.17,"sma_20":15232.5,"sma_60":15711.0,"sma_120":16477.67},{"date":"2025-04-02","open":14604,"high":14773,"low":14335,"close":14345,"volume":9727,"rsi_14":29.82,"sma_20":15139.0,"sma_60":15695.83,"sma_120":16462.67},{"date":"2025-04-03","open":14006,"high":14903,"low":14006,"close":14225,"volume":7489,"rsi_14":22.87,"sma_20":15057.0,"sma_60":15672.17,"sma_120":16446.5},{"date":"2025-04-04","open":14116,"high":14544,"low":13956,"close":14046,"volume":7353,"rsi_14":22.17,"sma_20":14988.0,"sma_60":15642.17,"sma_120":16428.25},{"date":"2025-04-07","open":13847,"high":13996,"low":13448,"close":13578,"volume":12513,"rsi_14":17.22,"sma_20":14898.0,"sma_60":15597.33,"sma_120":16407.5},{"date":"2025-04-08","open":13598,"high":13777,"low":13428,"close":13438,"volume":11884,"rsi_14":17.09,"sma_20":14799.0,"sma_60":15553.33,"sma_120":16385.58},{"date":"2025-04-09","open":13000,"high":13418,"low":13000,"close":13169,"volume":11097,"rsi_14":16.43,"sma_20":14686.0,"sma_60":15504.67,"sma_120":16363.17},{"date":"2025-04-10","open":13388,"high":13667,"low":13388,"close":13627,"volume":16190,"rsi_14":28.62,"sma_20":14604.0,"sma_60":15465.33,"sma_120":16344.17},{"date":"2025-04-11","open":13637,"high":14145,"low":13528,"close":13986,"volume":15030,"rsi_14":35.93,"sma_20":14531.5,"sma_60":15432.5,"sma_120":16326.75},{"date":"2025-04-14","open":13857,"high":14195,"low":13857,"close":14175,"volume":10104,"rsi_14":40.88,"sma_20":14474.0,"sma_60":15407.67,"sma_120":16270.75},{"date":"2025-04-15","open":14145,"high":14275,"low":14096,"close":14245,"volume":4292,"rsi_14":39.89,"sma_20":14418.0,"sma_60":15382.17,"sma_120":16218.67},{"date":"2025-04-16","open":14066,"high":14255,"low":14046,"close":14096,"volume":5813,"rsi_14":41.28,"sma_20":14360.5,"sma_60":15358.67,"sma_120":16161.17},{"date":"2025-04-17","open":14036,"high":14255,"low":13946,"close":14245,"volume":4207,"rsi_14":46.59,"sma_20":14318.5,"sma_60":15333.67,"sma_120":16100.75},{"date":"2025-04-18","open":14484,"high":14484,"low":14076,"close":14145,"volume":5719,"rsi_14":46.31,"sma_20":14275.0,"sma_60":15309.83,"sma_120":16052.0},{"date":"2025-04-21","open":14285,"high":14385,"low":14145,"close":14375,"volume":10201,"rsi_14":44.51,"sma_20":14244.0,"sma_60":15281.67,"sma_120":15987.25},{"date":"2025-04-22","open":14315,"high":14544,"low":14255,"close":14544,"volume":5995,"rsi_14":53.27,"sma_20":14229.5,"sma_60":15250.83,"sma_120":15929.33},{"date":"2025-04-23","open":14663,"high":14663,"low":14544,"close":14644,"volume":7263,"rsi_14":56.91,"sma_20":14213.5,"sma_60":15222.33,"sma_120":15874.75},{"date":"2025-04-24","open":14594,"high":14654,"low":14474,"close":14594,"volume":5384,"rsi_14":59.45,"sma_20":14208.5,"sma_60":15201.5,"sma_120":15817.67},{"date":"2025-04-25","open":14594,"high":14673,"low":14464,"close":14564,"volume":3993,"rsi_14":70.04,"sma_20":14213.0,"sma_60":15180.67,"sma_120":15755.33},{"date":"2025-04-28","open":14544,"high":14604,"low":14275,"close":14434,"volume":8052,"rsi_14":70.33,"sma_20":14215.0,"sma_60":15160.83,"sma_120":15700.25},{"date":"2025-04-29","open":14285,"high":14494,"low":14285,"close":14454,"volume":2889,"rsi_14":79.19,"sma_20":14201.0,"sma_60":15151.67,"sma_120":15649.92},{"date":"2025-04-30","open":14414,"high":14454,"low":14116,"close":14116,"volume":8226,"rsi_14":61.72,"sma_20":14189.5,"sma_60":15133.67,"sma_120":15611.33},{"date":"2025-05-02","open":14225,"high":14365,"low":14106,"close":14315,"volume":4287,"rsi_14":58.55,"sma_20":14194.0,"sma_60":15113.17,"sma_120":15573.58},{"date":"2025-05-07","open":14165,"high":14325,"low":14016,"close":14136,"volume":5992,"rsi_14":48.96,"sma_20":14198.5,"sma_60":15089.67,"sma_120":15536.67},{"date":"2025-05-08","open":13976,"high":14245,"low":13976,"close":14195,"volume":9604,"rsi_14":48.69,"sma_20":14229.5,"sma_60":15073.0,"sma_120":15502.5},{"date":"2025-05-09","open":14195,"high":14245,"low":14096,"close":14165,"volume":4904,"rsi_14":51.96,"sma_20":14266.0,"sma_60":15052.5,"sma_120":15475.42},{"date":"2025-05-12","open":14155,"high":14155,"low":13996,"close":14116,"volume":10257,"rsi_14":46.15,"sma_20":14313.5,"sma_60":15029.67,"sma_120":15443.92},{"date":"2025-05-13","open":14245,"high":14723,"low":14126,"close":14245,"volume":27144,"rsi_14":52.91,"sma_20":14344.5,"sma_60":15012.17,"sma_120":15419.33},{"date":"2025-05-14","open":14245,"high":14504,"low":14195,"close":14484,"volume":10752,"rsi_14":53.18,"sma_20":14369.5,"sma_60":14994.17,"sma_120":15401.25},{"date":"2025-05-15","open":14474,"high":14474,"low":14255,"close":14285,"volume":4310,"rsi_14":42.61,"sma_20":14375.0,"sma_60":14971.5,"sma_120":15388.33},{"date":"2025-05-16","open":14126,"high":14285,"low":14046,"close":14195,"volume":7054,"rsi_14":37.14,"sma_20":14372.5,"sma_60":14940.0,"sma_120":15380.58},{"date":"2025-05-19","open":13986,"high":14335,"low":13986,"close":14066,"volume":4107,"rsi_14":35.52,"sma_20":14371.0,"sma_60":14896.83,"sma_120":15369.5},{"date":"2025-05-20","open":14056,"high":14145,"low":13996,"close":14145,"volume":2733,"rsi_14":38.83,"sma_20":14366.0,"sma_60":14852.17,"sma_120":15352.0},{"date":"2025-05-21","open":14145,"high":14683,"low":14145,"close":14654,"volume":18432,"rsi_14":54.87,"sma_20":14391.5,"sma_60":14821.83,"sma_120":15339.0},{"date":"2025-05-22","open":14504,"high":15152,"low":14365,"close":14743,"volume":25662,"rsi_14":56.22,"sma_20":14410.0,"sma_60":14797.5,"sma_120":15326.75},{"date":"2025-05-23","open":14743,"high":14803,"low":14444,"close":14444,"volume":11761,"rsi_14":57.21,"sma_20":14405.0,"sma_60":14762.83,"sma_120":15313.33},{"date":"2025-05-26","open":14544,"high":14683,"low":14444,"close":14524,"volume":7740,"rsi_14":54.84,"sma_20":14399.0,"sma_60":14731.83,"sma_120":15301.5},{"date":"2025-05-27","open":14644,"high":14644,"low":14365,"close":14544,"volume":7780,"rsi_14":60.2,"sma_20":14396.5,"sma_60":14695.17,"sma_120":15281.58},{"date":"2025-05-28","open":14414,"high":14544,"low":14165,"close":14345,"volume":9969,"rsi_14":53.49,"sma_20":14385.5,"sma_60":14658.5,"sma_120":15262.42},{"date":"2025-05-29","open":14345,"high":14514,"low":14345,"close":14494,"volume":6423,"rsi_14":57.27,"sma_20":14388.5,"sma_60":14631.33,"sma_120":15245.25},{"date":"2025-05-30","open":14375,"high":14693,"low":14375,"close":14584,"volume":6175,"rsi_14":60.17,"sma_20":14395.0,"sma_60":14609.5,"sma_120":15227.58},{"date":"2025-06-02","open":14594,"high":14873,"low":14444,"close":14833,"volume":8265,"rsi_14":62.14,"sma_20":14431.0,"sma_60":14586.5,"sma_120":15215.0},{"date":"2025-06-04","open":14833,"high":14942,"low":14564,"close":14594,"volume":7809,"rsi_14":52.26,"sma_20":14445.0,"sma_60":14565.33,"sma_120":15202.17},{"date":"2025-06-05","open":14683,"high":14703,"low":14504,"close":14504,"volume":7969,"rsi_14":54.74,"sma_20":14463.5,"sma_60":14550.0,"sma_120":15185.5},{"date":"2025-06-09","open":14663,"high":14743,"low":14454,"close":14723,"volume":5850,"rsi_14":60.82,"sma_20":14490.0,"sma_60":14539.17,"sma_120":15176.5},{"date":"2025-06-10","open":14713,"high":14813,"low":14544,"close":14634,"volume":7174,"rsi_14":61.83,"sma_20":14513.5,"sma_60":14526.17,"sma_120":15168.5},{"date":"2025-06-11","open":14683,"high":14773,"low":14614,"close":14693,"volume":9817,"rsi_14":61.51,"sma_20":14542.5,"sma_60":14514.0,"sma_120":15164.75},{"date":"2025-06-12","open":14703,"high":18638,"low":14534,"close":15291,"volume":1020329,"rsi_14":62.9,"sma_20":14595.0,"sma_60":14514.5,"sma_120":15177.25},{"date":"2025-06-13","open":15241,"high":15331,"low":14903,"close":15211,"volume":76101,"rsi_14":59.51,"sma_20":14631.5,"sma_60":14510.83,"sma_120":15178.75},{"date":"2025-06-16","open":14992,"high":15590,"low":14992,"close":15530,"volume":50628,"rsi_14":71.89,"sma_20":14694.0,"sma_60":14514.33,"sma_120":15178.58},{"date":"2025-06-17","open":15490,"high":15759,"low":15341,"close":15401,"volume":33348,"rsi_14":67.32,"sma_20":14754.5,"sma_60":14515.0,"sma_120":15177.08},{"date":"2025-06-18","open":15550,"high":15749,"low":15421,"close":15540,"volume":32779,"rsi_14":68.8,"sma_20":14828.5,"sma_60":14520.0,"sma_120":15175.75},{"date":"2025-06-19","open":15640,"high":15909,"low":15440,"close":15829,"volume":44139,"rsi_14":77.09,"sma_20":14913.0,"sma_60":14532.5,"sma_120":15175.17},{"date":"2025-06-20","open":15978,"high":16128,"low":15789,"close":15929,"volume":39426,"rsi_14":76.67,"sma_20":14977.0,"sma_60":14547.83,"sma_120":15173.83},{"date":"2025-06-23","open":15789,"high":15789,"low":15440,"close":15570,"volume":27006,"rsi_14":66.67,"sma_20":15018.5,"sma_60":14557.5,"sma_120":15170.42},{"date":"2025-06-24","open":15749,"high":16098,"low":15590,"close":15610,"volume":13191,"rsi_14":64.13,"sma_20":15077.0,"sma_60":14570.5,"sma_120":15170.0},{"date":"2025-06-25","open":15560,"high":15779,"low":15271,"close":15460,"volume":18171,"rsi_14":66.29,"sma_20":15124.0,"sma_60":14578.83,"sma_120":15171.92},{"date":"2025-06-26","open":15580,"high":15580,"low":15062,"close":15172,"volume":15886,"rsi_14":61.67,"sma_20":15155.5,"sma_60":14586.83,"sma_120":15167.42},{"date":"2025-06-27","open":15181,"high":15181,"low":14783,"close":14783,"volume":14628,"rsi_14":50.99,"sma_20":15177.5,"sma_60":14592.0,"sma_120":15161.08},{"date":"2025-06-30","open":14942,"high":15341,"low":14803,"close":14883,"volume":14380,"rsi_14":54.1,"sma_20":15197.0,"sma_60":14600.17,"sma_120":15158.17},{"date":"2025-07-01","open":14893,"high":15142,"low":14873,"close":14922,"volume":13296,"rsi_14":53.8,"sma_20":15214.0,"sma_60":14603.33,"sma_120":15157.17},{"date":"2025-07-02","open":14873,"high":15211,"low":14733,"close":15172,"volume":15215,"rsi_14":47.76,"sma_20":15231.0,"sma_60":14617.17,"sma_120":15156.5},{"date":"2025-07-03","open":15052,"high":15231,"low":15002,"close":15211,"volume":7580,"rsi_14":50.0,"sma_20":15262.0,"sma_60":14633.67,"sma_120":15152.92},{"date":"2025-07-04","open":15211,"high":15271,"low":15002,"close":15082,"volume":6848,"rsi_14":40.82,"sma_20":15291.0,"sma_60":14651.0,"sma_120":15146.58},{"date":"2025-07-07","open":15082,"high":15122,"low":14952,"close":15122,"volume":3714,"rsi_14":44.07,"sma_20":15311.0,"sma_60":14676.83,"sma_120":15137.08},{"date":"2025-07-08","open":14972,"high":15201,"low":14972,"close":15012,"volume":6585,"rsi_14":38.63,"sma_20":15330.0,"sma_60":14703.17,"sma_120":15128.25},{"date":"2025-07-09","open":15022,"high":15082,"low":14913,"close":15022,"volume":6366,"rsi_14":30.24,"sma_20":15346.5,"sma_60":14734.17,"sma_120":15119.42},{"date":"2025-07-10","open":15012,"high":15321,"low":14992,"close":15052,"volume":8856,"rsi_14":27.78,"sma_20":15334.5,"sma_60":14758.0,"sma_120":15111.67},{"date":"2025-07-11","open":15251,"high":15251,"low":15032,"close":15082,"volume":6792,"rsi_14":35.15,"sma_20":15328.0,"sma_60":14776.33,"sma_120":15104.42},{"date":"2025-07-14","open":15231,"high":15291,"low":15042,"close":15132,"volume":17934,"rsi_14":35.54,"sma_20":15308.0,"sma_60":14792.33,"sma_120":15100.0},{"date":"2025-07-15","open":15132,"high":15251,"low":14992,"close":15241,"volume":9897,"rsi_14":43.21,"sma_20":15300.0,"sma_60":14809.0,"sma_120":15095.58},{"date":"2025-07-16","open":15072,"high":15231,"low":15032,"close":15211,"volume":5674,"rsi_14":51.47,"sma_20":15283.5,"sma_60":14827.67,"sma_120":15093.17},{"date":"2025-07-17","open":15291,"high":15879,"low":15042,"close":15650,"volume":82476,"rsi_14":80.85,"sma_20":15274.5,"sma_60":14851.17,"sma_120":15092.42},{"date":"2025-07-18","open":15660,"high":15779,"low":15421,"close":15650,"volume":15795,"rsi_14":79.39,"sma_20":15260.5,"sma_60":14876.33,"sma_120":15093.08},{"date":"2025-07-21","open":15530,"high":15640,"low":15241,"close":15351,"volume":14082,"rsi_14":63.69,"sma_20":15249.5,"sma_60":14892.67,"sma_120":15087.17},{"date":"2025-07-22","open":15201,"high":15540,"low":15092,"close":15181,"volume":11027,"rsi_14":50.34,"sma_20":15228.0,"sma_60":14903.33,"sma_120":15077.08},{"date":"2025-07-23","open":15181,"high":15181,"low":14644,"close":15052,"volume":9753,"rsi_14":44.94,"sma_20":15207.5,"sma_60":14910.17,"sma_120":15066.25},{"date":"2025-07-24","open":15052,"high":15281,"low":14883,"close":15002,"volume":10813,"rsi_14":47.33,"sma_20":15199.0,"sma_60":14917.0,"sma_120":15059.25},{"date":"2025-07-25","open":15002,"high":15052,"low":14883,"close":14903,"volume":8319,"rsi_14":42.95,"sma_20":15205.0,"sma_60":14922.67,"sma_120":15051.67},{"date":"2025-07-28","open":14952,"high":15032,"low":14723,"close":14743,"volume":10625,"rsi_14":41.61,"sma_20":15198.0,"sma_60":14927.83,"sma_120":15044.33},{"date":"2025-07-29","open":14693,"high":14903,"low":14345,"close":14713,"volume":9992,"rsi_14":40.49,"sma_20":15187.5,"sma_60":14932.17,"sma_120":15041.92},{"date":"2025-07-30","open":14604,"high":14932,"low":14395,"close":14703,"volume":5568,"rsi_14":39.13,"sma_20":15164.0,"sma_60":14942.0,"sma_120":15037.83},{"date":"2025-07-31","open":14873,"high":14903,"low":14614,"close":14614,"volume":5251,"rsi_14":35.93,"sma_20":15134.0,"sma_60":14947.0,"sma_120":15030.08},{"date":"2025-08-01","open":14484,"high":14614,"low":14145,"close":14175,"volume":17707,"rsi_14":26.7,"sma_20":15088.5,"sma_60":14947.67,"sma_120":15018.67},{"date":"2025-08-04","open":14185,"high":14723,"low":14136,"close":14464,"volume":9222,"rsi_14":32.59,"sma_20":15055.5,"sma_60":14952.17,"sma_120":15012.58},{"date":"2025-08-05","open":14464,"high":14843,"low":14464,"close":14683,"volume":4140,"rsi_14":39.09,"sma_20":15039.0,"sma_60":14960.83,"sma_120":15006.67},{"date":"2025-08-06","open":14544,"high":14823,"low":14544,"close":14673,"volume":7473,"rsi_14":25.5,"sma_20":15021.5,"sma_60":14970.17,"sma_120":14999.92},{"date":"2025-08-07","open":14873,"high":14883,"low":14514,"close":14673,"volume":11752,"rsi_14":25.5,"sma_20":15002.5,"sma_60":14977.33,"sma_120":14994.75},{"date":"2025-08-08","open":14594,"high":14763,"low":14454,"close":14693,"volume":4881,"rsi_14":30.81,"sma_20":14983.0,"sma_60":14980.83,"sma_120":14987.5},{"date":"2025-08-11","open":14703,"high":14773,"low":14634,"close":14763,"volume":2987,"rsi_14":37.04,"sma_20":14964.5,"sma_60":14988.83,"sma_120":14980.17},{"date":"2025-08-12","open":14763,"high":14942,"low":14683,"close":14813,"volume":6128,"rsi_14":42.21,"sma_20":14943.0,"sma_60":14999.17,"sma_120":14969.58},{"date":"2025-08-13","open":14893,"high":14903,"low":14743,"close":14823,"volume":6557,"rsi_14":44.0,"sma_20":14923.5,"sma_60":15011.83,"sma_120":14954.33},{"date":"2025-08-14","open":14803,"high":14922,"low":14783,"close":14793,"volume":4560,"rsi_14":46.15,"sma_20":14880.5,"sma_60":15022.67,"sma_120":14937.42},{"date":"2025-08-18","open":14693,"high":14873,"low":14454,"close":14534,"volume":7066,"rsi_14":43.14,"sma_20":14824.5,"sma_60":15020.67,"sma_120":14921.25},{"date":"2025-08-19","open":14424,"high":14534,"low":14265,"close":14414,"volume":3752,"rsi_14":40.74,"sma_20":14777.5,"sma_60":15015.17,"sma_120":14906.33},{"date":"2025-08-20","open":14285,"high":14295,"low":14056,"close":14165,"volume":11652,"rsi_14":35.48,"sma_20":14726.5,"sma_60":15010.5,"sma_120":14886.67},{"date":"2025-08-21","open":14116,"high":14225,"low":14116,"close":14165,"volume":2500,"rsi_14":37.29,"sma_20":14682.0,"sma_60":15004.5,"sma_120":14868.17},{"date":"2025-08-22","open":14175,"high":14295,"low":14046,"close":14076,"volume":14018,"rsi_14":46.48,"sma_20":14635.5,"sma_60":14996.67,"sma_120":14845.92},{"date":"2025-08-25","open":14086,"high":14175,"low":13956,"close":14076,"volume":6703,"rsi_14":32.74,"sma_20":14594.0,"sma_60":14992.17,"sma_120":14825.33},{"date":"2025-08-26","open":14086,"high":14245,"low":13996,"close":14225,"volume":2689,"rsi_14":28.3,"sma_20":14568.0,"sma_60":14987.67,"sma_120":14809.5},{"date":"2025-08-27","open":14225,"high":14305,"low":14116,"close":14205,"volume":4057,"rsi_14":28.04,"sma_20":14542.5,"sma_60":14981.33,"sma_120":14795.42},{"date":"2025-08-28","open":14165,"high":14195,"low":14126,"close":14155,"volume":1888,"rsi_14":26.79,"sma_20":14515.0,"sma_60":14970.0,"sma_120":14778.25},{"date":"2025-08-29","open":14235,"high":14265,"low":14056,"close":14106,"volume":4336,"rsi_14":24.35,"sma_20":14489.5,"sma_60":14961.83,"sma_120":14763.58},{"date":"2025-09-01","open":13996,"high":14116,"low":13867,"close":13946,"volume":7979,"rsi_14":16.94,"sma_20":14478.0,"sma_60":14952.5,"sma_120":14751.25},{"date":"2025-09-02","open":13946,"high":14046,"low":13867,"close":13986,"volume":2488,"rsi_14":16.26,"sma_20":14454.0,"sma_60":14940.17,"sma_120":14739.67},{"date":"2025-09-03","open":13867,"high":14036,"low":13867,"close":14016,"volume":2238,"rsi_14":17.6,"sma_20":14420.5,"sma_60":14929.83,"sma_120":14728.0},{"date":"2025-09-04","open":14086,"high":14195,"low":14016,"close":14145,"volume":1579,"rsi_14":25.93,"sma_20":14394.0,"sma_60":14920.67,"sma_120":14717.33},{"date":"2025-09-05","open":14155,"high":14225,"low":14106,"close":14185,"volume":1527,"rsi_14":34.51,"sma_20":14369.5,"sma_60":14902.17,"sma_120":14708.33},{"date":"2025-09-08","open":14066,"high":14295,"low":14066,"close":14195,"volume":2510,"rsi_14":39.22,"sma_20":14344.5,"sma_60":14885.17,"sma_120":14698.0},{"date":"2025-09-09","open":14205,"high":14285,"low":14106,"close":14145,"volume":4723,"rsi_14":48.78,"sma_20":14313.5,"sma_60":14862.0,"sma_120":14688.17},{"date":"2025-09-10","open":14195,"high":14235,"low":14096,"close":14145,"volume":2262,"rsi_14":48.78,"sma_20":14280.0,"sma_60":14841.0,"sma_120":14678.0},{"date":"2025-09-11","open":14385,"high":14395,"low":14046,"close":14076,"volume":3405,"rsi_14":50.0,"sma_20":14242.5,"sma_60":14816.5,"sma_120":14668.25},{"date":"2025-09-12","open":14225,"high":14225,"low":14086,"close":14086,"volume":4377,"rsi_14":50.62,"sma_20":14207.0,"sma_60":14787.33,"sma_120":14659.92},{"date":"2025-09-15","open":14145,"high":14195,"low":13986,"close":14016,"volume":5656,"rsi_14":35.62,"sma_20":14181.0,"sma_60":14755.33,"sma_120":14651.58},{"date":"2025-09-16","open":14245,"high":14245,"low":14036,"close":14086,"volume":4494,"rsi_14":42.31,"sma_20":14164.5,"sma_60":14730.5,"sma_120":14644.0},{"date":"2025-09-17","open":14086,"high":14096,"low":13996,"close":14056,"volume":3473,"rsi_14":43.42,"sma_20":14159.0,"sma_60":14704.5,"sma_120":14637.5},{"date":"2025-09-18","open":13976,"high":14345,"low":13976,"close":14175,"volume":5539,"rsi_14":54.22,"sma_20":14159.5,"sma_60":14683.0,"sma_120":14630.92},{"date":"2025-09-19","open":14420,"high":14420,"low":14170,"close":14320,"volume":5368,"rsi_14":71.05,"sma_20":14169.0,"sma_60":14667.83,"sma_120":14627.33},{"date":"2025-09-22","open":14255,"high":14255,"low":14126,"close":14215,"volume":7407,"rsi_14":64.94,"sma_20":14176.0,"sma_60":14658.33,"sma_120":14625.17},{"date":"2025-09-23","open":14225,"high":14225,"low":14136,"close":14195,"volume":5331,"rsi_14":61.84,"sma_20":14174.5,"sma_60":14646.83,"sma_120":14623.5},{"date":"2025-09-24","open":14205,"high":14205,"low":14056,"close":14106,"volume":10371,"rsi_14":47.22,"sma_20":14169.5,"sma_60":14633.17,"sma_120":14618.25},{"date":"2025-09-25","open":14126,"high":14136,"low":14006,"close":14036,"volume":3065,"rsi_14":40.0,"sma_20":14163.5,"sma_60":14614.17,"sma_120":14615.67},{"date":"2025-09-26","open":14036,"high":14046,"low":13777,"close":13847,"volume":16030,"rsi_14":31.18,"sma_20":14150.5,"sma_60":14591.33,"sma_120":14612.5},{"date":"2025-09-29","open":13787,"high":13986,"low":13777,"close":13857,"volume":4363,"rsi_14":33.71,"sma_20":14146.0,"sma_60":14570.83,"sma_120":14610.92},{"date":"2025-09-30","open":13757,"high":13926,"low":13757,"close":13847,"volume":2774,"rsi_14":33.33,"sma_20":14139.0,"sma_60":14549.5,"sma_120":14613.17},{"date":"2025-10-01","open":13857,"high":13946,"low":13827,"close":13867,"volume":2292,"rsi_14":37.65,"sma_20":14131.5,"sma_60":14530.33,"sma_120":14616.75},{"date":"2025-10-02","open":13986,"high":14136,"low":13926,"close":13946,"volume":2712,"rsi_14":39.08,"sma_20":14119.0,"sma_60":14511.5,"sma_120":14622.83},{"date":"2025-10-10","open":13886,"high":13926,"low":13787,"close":13827,"volume":6317,"rsi_14":39.08,"sma_20":14101.0,"sma_60":14491.0,"sma_120":14624.5},{"date":"2025-10-13","open":13697,"high":13787,"low":13568,"close":13707,"volume":6514,"rsi_14":29.35,"sma_20":14076.5,"sma_60":14468.0,"sma_120":14622.17},{"date":"2025-10-14","open":13707,"high":13787,"low":13647,"close":13647,"volume":4071,"rsi_14":28.42,"sma_20":14051.5,"sma_60":14443.17,"sma_120":14617.75},{"date":"2025-10-15","open":13647,"high":13737,"low":13478,"close":13548,"volume":15814,"rsi_14":16.13,"sma_20":14021.5,"sma_60":14414.83,"sma_120":14611.92},{"date":"2025-10-16","open":13627,"high":13667,"low":13219,"close":13289,"volume":22596,"rsi_14":5.45,"sma_20":13982.0,"sma_60":14382.67,"sma_120":14605.17},{"date":"2025-10-17","open":13438,"high":13438,"low":13080,"close":13229,"volume":14913,"rsi_14":5.41,"sma_20":13939.0,"sma_60":14342.17,"sma_120":14596.67},{"date":"2025-10-20","open":13229,"high":13349,"low":13209,"close":13279,"volume":6152,"rsi_14":9.65,"sma_20":13902.0,"sma_60":14302.5,"sma_120":14589.42},{"date":"2025-10-21","open":13269,"high":13448,"low":13269,"close":13438,"volume":9667,"rsi_14":22.31,"sma_20":13869.5,"sma_60":14270.5,"sma_120":14581.58},{"date":"2025-10-22","open":13309,"high":13926,"low":13249,"close":13438,"volume":10166,"rsi_14":23.68,"sma_20":13838.5,"sma_60":14241.33,"sma_120":14572.33},{"date":"2025-10-23","open":13438,"high":14225,"low":12850,"close":13319,"volume":26682,"rsi_14":25.23,"sma_20":13795.5,"sma_60":14212.33,"sma_120":14561.25},{"date":"2025-10-24","open":13349,"high":13498,"low":13349,"close":13368,"volume":4326,"rsi_14":27.93,"sma_20":13750.5,"sma_60":14185.0,"sma_120":14551.0},{"date":"2025-10-27","open":13378,"high":13438,"low":13189,"close":13438,"volume":6905,"rsi_14":32.48,"sma_20":13711.5,"sma_60":14160.5,"sma_120":14541.58},{"date":"2025-10-28","open":13498,"high":13538,"low":13378,"close":13448,"volume":5816,"rsi_14":31.9,"sma_20":13674.0,"sma_60":14138.83,"sma_120":14533.33},{"date":"2025-10-29","open":13418,"high":13468,"low":13309,"close":13458,"volume":8332,"rsi_14":30.7,"sma_20":13641.5,"sma_60":14117.83,"sma_120":14525.0},{"date":"2025-10-30","open":13548,"high":13548,"low":13209,"close":13269,"volume":11394,"rsi_14":27.78,"sma_20":13603.0,"sma_60":14093.83,"sma_120":14517.92},{"date":"2025-10-31","open":13269,"high":13279,"low":13159,"close":13179,"volume":5388,"rsi_14":28.46,"sma_20":13569.5,"sma_60":14069.83,"sma_120":14508.42},{"date":"2025-11-03","open":13179,"high":13388,"low":13080,"close":13090,"volume":15104,"rsi_14":27.78,"sma_20":13531.0,"sma_60":14051.67,"sma_120":14499.67},{"date":"2025-11-04","open":13040,"high":13199,"low":13010,"close":13050,"volume":8835,"rsi_14":29.17,"sma_20":13491.0,"sma_60":14028.0,"sma_120":14490.08},{"date":"2025-11-05","open":13169,"high":13199,"low":12850,"close":12960,"volume":8497,"rsi_14":33.98,"sma_20":13445.5,"sma_60":13999.17,"sma_120":14480.0},{"date":"2025-11-06","open":12990,"high":13249,"low":12940,"close":13090,"volume":8827,"rsi_14":43.64,"sma_20":13405.0,"sma_60":13972.67,"sma_120":14471.42},{"date":"2025-11-07","open":13229,"high":13229,"low":12960,"close":13030,"volume":14323,"rsi_14":38.74,"sma_20":13365.0,"sma_60":13945.17,"sma_120":14461.25},{"date":"2025-11-10","open":13030,"high":13100,"low":12950,"close":13050,"volume":4217,"rsi_14":29.9,"sma_20":13332.0,"sma_60":13917.67,"sma_120":14449.25},{"date":"2025-11-11","open":13179,"high":13438,"low":12980,"close":13179,"volume":6996,"rsi_14":38.18,"sma_20":13308.5,"sma_60":13891.17,"sma_120":14440.0},{"date":"2025-11-12","open":13129,"high":13548,"low":13129,"close":13538,"volume":8506,"rsi_14":58.21,"sma_20":13308.0,"sma_60":13869.83,"sma_120":14434.5},{"date":"2025-11-13","open":13408,"high":13946,"low":13408,"close":13747,"volume":26931,"rsi_14":62.67,"sma_20":13331.0,"sma_60":13851.83,"sma_120":14431.83},{"date":"2025-11-14","open":13707,"high":14195,"low":13568,"close":13797,"volume":14164,"rsi_14":62.16,"sma_20":13359.5,"sma_60":13835.17,"sma_120":14428.92},{"date":"2025-11-17","open":13946,"high":14006,"low":13060,"close":13727,"volume":10353,"rsi_14":59.09,"sma_20":13382.0,"sma_60":13821.67,"sma_120":14421.17},{"date":"2025-11-18","open":13598,"high":13946,"low":13319,"close":13378,"volume":10111,"rsi_14":47.87,"sma_20":13379.0,"sma_60":13804.33,"sma_120":14409.75},{"date":"2025-11-19","open":13279,"high":13438,"low":13189,"close":13219,"volume":4403,"rsi_14":48.65,"sma_20":13368.0,"sma_60":13788.5,"sma_120":14399.5},{"date":"2025-11-20","open":13219,"high":13697,"low":13219,"close":13359,"volume":1887,"rsi_14":54.74,"sma_20":13370.0,"sma_60":13775.0,"sma_120":14389.75},{"date":"2025-11-21","open":13797,"high":13797,"low":13279,"close":13488,"volume":3450,"rsi_14":60.31,"sma_20":13376.0,"sma_60":13765.17,"sma_120":14380.92},{"date":"2025-11-24","open":13518,"high":13627,"low":13309,"close":13349,"volume":5545,"rsi_14":57.35,"sma_20":13371.5,"sma_60":13753.0,"sma_120":14372.58},{"date":"2025-11-25","open":13349,"high":13548,"low":13329,"close":13438,"volume":3796,"rsi_14":61.76,"sma_20":13371.0,"sma_60":13739.83,"sma_120":14363.75},{"date":"2025-11-26","open":13349,"high":13637,"low":13349,"close":13588,"volume":4531,"rsi_14":62.14,"sma_20":13377.5,"sma_60":13729.5,"sma_120":14355.42},{"date":"2025-11-27","open":13588,"high":13697,"low":13538,"close":13568,"volume":5023,"rsi_14":63.37,"sma_20":13392.5,"sma_60":13719.67,"sma_120":14344.83},{"date":"2025-11-28","open":13558,"high":13747,"low":13548,"close":13588,"volume":7401,"rsi_14":63.37,"sma_20":13413.0,"sma_60":13711.0,"sma_120":14336.42},{"date":"2025-12-01","open":13647,"high":14086,"low":13578,"close":13598,"volume":8929,"rsi_14":61.05,"sma_20":13438.5,"sma_60":13705.17,"sma_120":14328.83},{"date":"2025-12-02","open":13946,"high":14036,"low":13637,"close":13886,"volume":5170,"rsi_14":59.56,"sma_20":13480.5,"sma_60":13703.5,"sma_120":14321.83},{"date":"2025-12-03","open":13906,"high":13936,"low":13757,"close":13767,"volume":4693,"rsi_14":50.57,"sma_20":13521.0,"sma_60":13699.33,"sma_120":14314.58},{"date":"2025-12-04","open":13747,"high":13906,"low":13637,"close":13847,"volume":7661,"rsi_14":51.41,"sma_20":13559.0,"sma_60":13694.33,"sma_120":14307.5},{"date":"2025-12-05","open":13946,"high":13946,"low":13647,"close":13847,"volume":6620,"rsi_14":53.53,"sma_20":13600.0,"sma_60":13688.67,"sma_120":14295.42},{"date":"2025-12-08","open":13996,"high":14046,"low":13727,"close":13847,"volume":5960,"rsi_14":67.41,"sma_20":13640.0,"sma_60":13682.83,"sma_120":14284.0},{"date":"2025-12-09","open":13936,"high":13936,"low":13558,"close":13707,"volume":4319,"rsi_14":68.42,"sma_20":13666.5,"sma_60":13675.5,"sma_120":14268.75},{"date":"2025-12-10","open":13667,"high":13697,"low":13558,"close":13677,"volume":3524,"rsi_14":63.11,"sma_20":13673.5,"sma_60":13667.67,"sma_120":14254.33},{"date":"2025-12-11","open":13637,"high":13797,"low":13637,"close":13777,"volume":7563,"rsi_14":62.18,"sma_20":13675.0,"sma_60":13662.67,"sma_120":14239.58},{"date":"2025-12-12","open":13946,"high":13946,"low":13707,"close":13787,"volume":6659,"rsi_14":70.75,"sma_20":13674.5,"sma_60":13657.67,"sma_120":14222.5},{"date":"2025-12-15","open":13787,"high":13787,"low":13448,"close":13737,"volume":7632,"rsi_14":64.71,"sma_20":13675.0,"sma_60":13653.0,"sma_120":14204.17},{"date":"2025-12-16","open":13627,"high":13627,"low":13359,"close":13488,"volume":9119,"rsi_14":45.54,"sma_20":13680.5,"sma_60":13643.0,"sma_120":14186.75},{"date":"2025-12-17","open":13448,"high":13518,"low":13398,"close":13428,"volume":3892,"rsi_14":43.97,"sma_20":13691.0,"sma_60":13632.5,"sma_120":14168.5},{"date":"2025-12-18","open":13359,"high":13488,"low":13229,"close":13239,"volume":5885,"rsi_14":36.84,"sma_20":13685.0,"sma_60":13616.83,"sma_120":14149.92},{"date":"2025-12-19","open":13448,"high":13448,"low":13159,"close":13289,"volume":5224,"rsi_14":38.69,"sma_20":13675.0,"sma_60":13600.5,"sma_120":14134.17},{"date":"2025-12-22","open":13448,"high":13448,"low":13249,"close":13249,"volume":6104,"rsi_14":21.43,"sma_20":13670.0,"sma_60":13584.33,"sma_120":14121.33},{"date":"2025-12-23","open":13259,"high":13259,"low":13040,"close":13070,"volume":10096,"rsi_14":20.34,"sma_20":13651.5,"sma_60":13565.5,"sma_120":14106.17},{"date":"2025-12-24","open":13080,"high":13139,"low":12930,"close":13020,"volume":10136,"rsi_14":13.91,"sma_20":13623.0,"sma_60":13547.33,"sma_120":14090.25},{"date":"2025-12-26","open":13090,"high":13090,"low":12950,"close":12970,"volume":4632,"rsi_14":13.33,"sma_20":13593.0,"sma_60":13529.5,"sma_120":14071.83},{"date":"2025-12-29","open":13020,"high":13040,"low":12900,"close":12990,"volume":3056,"rsi_14":13.01,"sma_20":13560.5,"sma_60":13514.33,"sma_120":14052.83},{"date":"2025-12-30","open":12910,"high":13090,"low":12910,"close":13000,"volume":4898,"rsi_14":15.45,"sma_20":13528.0,"sma_60":13499.17,"sma_120":14035.0},{"date":"2026-01-02","open":13100,"high":13440,"low":13080,"close":13330,"volume":24781,"rsi_14":35.71,"sma_20":13497.5,"sma_60":13489.67,"sma_120":14019.58},{"date":"2026-01-05","open":13380,"high":13400,"low":13160,"close":13170,"volume":15481,"rsi_14":27.4,"sma_20":13465.0,"sma_60":13477.17,"sma_120":14003.75},{"date":"2026-01-06","open":13180,"high":13300,"low":13100,"close":13100,"volume":11058,"rsi_14":25.66,"sma_20":13425.0,"sma_60":13463.0,"sma_120":13987.25},{"date":"2026-01-07","open":13100,"high":13230,"low":12820,"close":12980,"volume":21714,"rsi_14":24.53,"sma_20":13379.0,"sma_60":13448.0,"sma_120":13969.5},{"date":"2026-01-08","open":13000,"high":13020,"low":12700,"close":12930,"volume":17137,"rsi_14":28.06,"sma_20":13330.5,"sma_60":13434.17,"sma_120":13951.08},{"date":"2026-01-09","open":13000,"high":13000,"low":12890,"close":12940,"volume":8351,"rsi_14":29.85,"sma_20":13289.5,"sma_60":13421.5,"sma_120":13932.33},{"date":"2026-01-12","open":12940,"high":13010,"low":12670,"close":12750,"volume":24817,"rsi_14":29.85,"sma_20":13240.5,"sma_60":13407.33,"sma_120":13911.08},{"date":"2026-01-13","open":12760,"high":12820,"low":12540,"close":12550,"volume":20233,"rsi_14":23.49,"sma_20":13176.5,"sma_60":13394.17,"sma_120":13888.42},{"date":"2026-01-14","open":12620,"high":12620,"low":12410,"close":12410,"volume":18184,"rsi_14":22.01,"sma_20":13105.0,"sma_60":13379.67,"sma_120":13860.92},{"date":"2026-01-15","open":12410,"high":12460,"low":12240,"close":12350,"volume":23858,"rsi_14":23.81,"sma_20":13033.0,"sma_60":13363.33,"sma_120":13832.92},{"date":"2026-01-16","open":12410,"high":12700,"low":12250,"close":12630,"volume":21742,"rsi_14":37.06,"sma_20":12987.5,"sma_60":13349.0,"sma_120":13809.75},{"date":"2026-01-19","open":12630,"high":12630,"low":12330,"close":12330,"volume":22498,"rsi_14":32.81,"sma_20":12897.0,"sma_60":13317.33,"sma_120":13785.5},{"date":"2026-01-20","open":12260,"high":12540,"low":12150,"close":12410,"volume":27805,"rsi_14":35.18,"sma_20":12850.5,"sma_60":13300.5,"sma_120":13763.0},{"date":"2026-01-21","open":12310,"high":12370,"low":11940,"close":12070,"volume":31643,"rsi_14":18.5,"sma_20":12789.0,"sma_60":13276.83,"sma_120":13738.08},{"date":"2026-01-22","open":12070,"high":12160,"low":11980,"close":12130,"volume":27576,"rsi_14":22.63,"sma_20":12739.5,"sma_60":13254.0,"sma_120":13714.5},{"date":"2026-01-23","open":12050,"high":12650,"low":12050,"close":12640,"volume":31490,"rsi_14":40.17,"sma_20":12718.0,"sma_60":13239.5,"sma_120":13696.5},{"date":"2026-01-26","open":12660,"high":13060,"low":12640,"close":12850,"volume":32431,"rsi_14":47.33,"sma_20":12709.5,"sma_60":13231.67,"sma_120":13680.5},{"date":"2026-01-27","open":12850,"high":13190,"low":12850,"close":13000,"volume":33794,"rsi_14":51.38,"sma_20":12710.0,"sma_60":13227.83,"sma_120":13665.83},{"date":"2026-01-28","open":13150,"high":13150,"low":12890,"close":12910,"volume":32980,"rsi_14":49.43,"sma_20":12705.5,"sma_60":13224.0,"sma_120":13651.17},{"date":"2026-01-29","open":12950,"high":12980,"low":12660,"close":12850,"volume":27243,"rsi_14":52.02,"sma_20":12681.5,"sma_60":13219.83,"sma_120":13639.67},{"date":"2026-01-30","open":12850,"high":12850,"low":12420,"close":12470,"volume":39968,"rsi_14":48.5,"sma_20":12646.5,"sma_60":13210.83,"sma_120":13622.58},{"date":"2026-02-02","open":12120,"high":12470,"low":12050,"close":12100,"volume":34567,"rsi_14":44.64,"sma_20":12596.5,"sma_60":13193.5,"sma_120":13600.58},{"date":"2026-02-03","open":12290,"high":12290,"low":12000,"close":12140,"volume":25678,"rsi_14":46.34,"sma_20":12554.5,"sma_60":13177.83,"sma_120":13579.0},{"date":"2026-02-04","open":12130,"high":12230,"low":12100,"close":12190,"volume":16547,"rsi_14":41.67,"sma_20":12517.5,"sma_60":13170.5,"sma_120":13557.83},{"date":"2026-02-05","open":12110,"high":12210,"low":12020,"close":12040,"volume":23689,"rsi_14":39.43,"sma_20":12472.5,"sma_60":13152.83,"sma_120":13535.25},{"date":"2026-02-06","open":12040,"high":12040,"low":11710,"close":11800,"volume":27988,"rsi_14":40.29,"sma_20":12425.0,"sma_60":13129.0,"sma_120":13510.08},{"date":"2026-02-09","open":11870,"high":12140,"low":11820,"close":11970,"volume":18177,"rsi_14":42.2,"sma_20":12396.0,"sma_60":13102.0,"sma_120":13485.92},{"date":"2026-02-10","open":11970,"high":14530,"low":11970,"close":13100,"volume":663646,"rsi_14":64.27,"sma_20":12430.5,"sma_60":13090.33,"sma_120":13471.08},{"date":"2026-02-11","open":13100,"high":13530,"low":12900,"close":12900,"volume":69563,"rsi_14":60.27,"sma_20":12458.0,"sma_60":13074.5,"sma_120":13454.83},{"date":"2026-02-12","open":12910,"high":12920,"low":12600,"close":12720,"volume":26454,"rsi_14":51.17,"sma_20":12462.5,"sma_60":13056.83,"sma_120":13439.25},{"date":"2026-02-13","open":12730,"high":12850,"low":12670,"close":12720,"volume":20188,"rsi_14":47.98,"sma_20":12467.0,"sma_60":13045.0,"sma_120":13424.67},{"date":"2026-02-19","open":12660,"high":14950,"low":12620,"close":13150,"volume":696895,"rsi_14":52.15,"sma_20":12508.0,"sma_60":13043.0,"sma_120":13415.75},{"date":"2026-02-20","open":13150,"high":13940,"low":13100,"close":13660,"volume":215964,"rsi_14":59.59,"sma_20":12570.5,"sma_60":13047.17,"sma_120":13411.08},{"date":"2026-02-23","open":13670,"high":14110,"low":13640,"close":13840,"volume":127485,"rsi_14":62.28,"sma_20":12659.0,"sma_60":13052.17,"sma_120":13408.67},{"date":"2026-02-24","open":13800,"high":14420,"low":13650,"close":13850,"volume":150422,"rsi_14":68.85,"sma_20":12745.0,"sma_60":13059.67,"sma_120":13406.33},{"date":"2026-02-25","open":13940,"high":14200,"low":13770,"close":14090,"volume":90347,"rsi_14":78.19,"sma_20":12817.5,"sma_60":13069.67,"sma_120":13404.75},{"date":"2026-02-26","open":14090,"high":14170,"low":13500,"close":13540,"volume":76686,"rsi_14":67.33,"sma_20":12852.0,"sma_60":13051.5,"sma_120":13286.58},{"date":"2026-02-27","open":13570,"high":14200,"low":13550,"close":13650,"volume":75028,"rsi_14":67.8,"sma_20":12884.5,"sma_60":13068.5,"sma_120":13394.08},{"date":"2026-03-03","open":13600,"high":13600,"low":13020,"close":13050,"volume":57987,"rsi_14":61.1,"sma_20":12891.5,"sma_60":13058.67,"sma_120":13384.83},{"date":"2026-03-04","open":12910,"high":13000,"low":11500,"close":11690,"volume":86294,"rsi_14":49.03,"sma_20":12833.5,"sma_60":13026.0,"sma_120":13365.58},{"date":"2026-03-05","open":11800,"high":12840,"low":11800,"close":12730,"volume":54538,"rsi_14":55.81,"sma_20":12846.5,"sma_60":13005.83,"sma_120":13354.67},{"date":"2026-03-06","open":12500,"high":12880,"low":12350,"close":12740,"volume":30305,"rsi_14":46.68,"sma_20":12878.5,"sma_60":12987.83,"sma_120":13343.58},{"date":"2026-03-09","open":12210,"high":12310,"low":11970,"close":12130,"volume":33464,"rsi_14":43.4,"sma_20":12878.0,"sma_60":12958.33,"sma_120":13326.33},{"date":"2026-03-10","open":12260,"high":12630,"low":12140,"close":12330,"volume":15097,"rsi_14":46.67,"sma_20":12885.0,"sma_60":12932.17,"sma_120":13310.42},{"date":"2026-03-11","open":12340,"high":12450,"low":12150,"close":12170,"volume":20704,"rsi_14":45.42,"sma_20":12891.5,"sma_60":12903.33,"sma_120":13293.08},{"date":"2026-03-12","open":12300,"high":12350,"low":12100,"close":12100,"volume":13376,"rsi_14":40.71,"sma_20":12906.5,"sma_60":12875.67,"sma_120":13275.58},{"date":"2026-03-13","open":11850,"high":12440,"low":11850,"close":12220,"volume":24616,"rsi_14":36.31,"sma_20":12919.0,"sma_60":12850.5,"sma_120":13259.08},{"date":"2026-03-16","open":12240,"high":12280,"low":12100,"close":12130,"volume":13654,"rsi_14":33.46,"sma_20":12870.5,"sma_60":12802.0,"sma_120":13152.58},{"date":"2026-03-17","open":12130,"high":12450,"low":12130,"close":12350,"volume":28923,"rsi_14":36.06,"sma_20":12843.0,"sma_60":12797.33,"sma_120":13227.5},{"date":"2026-03-18","open":12350,"high":12410,"low":12170,"close":12200,"volume":44796,"rsi_14":32.14,"sma_20":12817.0,"sma_60":12770.83,"sma_120":13211.92},{"date":"2026-03-19","open":12200,"high":12200,"low":11850,"close":11950,"volume":31614,"rsi_14":34.07,"sma_20":12778.5,"sma_60":12744.33,"sma_120":13193.67},{"date":"2026-03-20","open":11960,"high":12130,"low":11860,"close":11860,"volume":22803,"rsi_14":31.99,"sma_20":12714.0,"sma_60":12717.33,"sma_120":13174.92},{"date":"2026-03-23","open":11800,"high":11800,"low":11340,"close":11400,"volume":28883,"rsi_14":32.92,"sma_20":12601.0,"sma_60":12685.83,"sma_120":13151.33},{"date":"2026-03-24","open":11650,"high":11650,"low":11300,"close":11400,"volume":17101,"rsi_14":45.82,"sma_20":12479.0,"sma_60":12653.5,"sma_120":13127.0},{"date":"2026-03-25","open":11410,"high":12000,"low":11400,"close":12000,"volume":15284,"rsi_14":37.95,"sma_20":12386.5,"sma_60":12631.83,"sma_120":13108.08},{"date":"2026-03-26","open":12000,"high":12000,"low":11540,"close":11560,"volume":18399,"rsi_14":32.95,"sma_20":12260.0,"sma_60":12605.83,"sma_120":13085.67},{"date":"2026-03-27","open":11550,"high":11940,"low":11250,"close":11740,"volume":32641,"rsi_14":43.56,"sma_20":12170.0,"sma_60":12583.67,"sma_120":13065.5},{"date":"2026-03-30","open":11450,"high":11720,"low":11420,"close":11600,"volume":10417,"rsi_14":37.71,"sma_20":12067.5,"sma_60":12560.0,"sma_120":13044.75},{"date":"2026-03-31","open":11410,"high":11600,"low":11100,"close":11100,"volume":25351,"rsi_14":33.84,"sma_20":11970.0,"sma_60":12528.5,"sma_120":13021.42},{"date":"2026-04-01","open":11350,"high":11640,"low":11350,"close":11620,"volume":14793,"rsi_14":43.62,"sma_20":11966.5,"sma_60":12505.5,"sma_120":13002.33},{"date":"2026-04-02","open":11650,"high":11740,"low":11080,"close":11090,"volume":19478,"rsi_14":36.45,"sma_20":11884.5,"sma_60":12468.17,"sma_120":12978.92},{"date":"2026-04-03","open":11110,"high":11370,"low":11050,"close":11050,"volume":10902,"rsi_14":36.89,"sma_20":11800.0,"sma_60":12432.83,"sma_120":12955.0},{"date":"2026-04-06","open":11050,"high":11240,"low":10780,"close":10800,"volume":14434,"rsi_14":31.33,"sma_20":11733.5,"sma_60":12394.5,"sma_120":12928.75},{"date":"2026-04-07","open":10810,"high":11290,"low":10780,"close":10880,"volume":12574,"rsi_14":33.82,"sma_20":11661.0,"sma_60":12359.5,"sma_120":12903.75},{"date":"2026-04-08","open":11000,"high":11330,"low":10970,"close":11190,"volume":21189,"rsi_14":40.82,"sma_20":11612.0,"sma_60":12330.5,"sma_120":12882.33},{"date":"2026-04-09","open":11200,"high":11200,"low":10920,"close":10930,"volume":17298,"rsi_14":39.21,"sma_20":11553.5,"sma_60":12297.0,"sma_120":12859.25},{"date":"2026-04-10","open":10950,"high":11260,"low":10950,"close":11250,"volume":16215,"rsi_14":48.2,"sma_20":11505.0,"sma_60":12272.0,"sma_120":12839.67},{"date":"2026-04-13","open":11230,"high":11300,"low":11060,"close":11250,"volume":5888,"rsi_14":48.2,"sma_20":11461.0,"sma_60":12250.33,"sma_120":12822.25},{"date":"2026-04-14","open":11250,"high":11500,"low":11200,"close":11430,"volume":21670,"rsi_14":42.4,"sma_20":11415.0,"sma_60":12234.0,"sma_120":12806.83},{"date":"2026-04-15","open":11620,"high":11620,"low":11270,"close":11570,"volume":24450,"rsi_14":50.14,"sma_20":11383.5,"sma_60":12221.0,"sma_120":12792.17},{"date":"2026-04-16","open":11570,"high":11790,"low":11570,"close":11700,"volume":12494,"rsi_14":49.41,"sma_20":11371.0,"sma_60":12205.5,"sma_120":12777.25},{"date":"2026-04-17","open":11700,"high":12350,"low":11700,"close":12180,"volume":95714,"rsi_14":57.75,"sma_20":11387.0,"sma_60":12203.0,"sma_120":12766.33},{"date":"2026-04-20","open":11970,"high":12160,"low":11910,"close":12040,"volume":22662,"rsi_14":63.91,"sma_20":11419.0,"sma_60":12196.83,"sma_120":12755.25},{"date":"2026-04-21","open":12110,"high":12110,"low":11880,"close":11890,"volume":14356,"rsi_14":54.49,"sma_20":11443.5,"sma_60":12193.83,"sma_120":12742.5},{"date":"2026-04-22","open":11900,"high":11910,"low":11710,"close":11740,"volume":10753,"rsi_14":62.36,"sma_20":11430.5,"sma_60":12187.33,"sma_120":12727.92},{"date":"2026-04-23","open":11790,"high":11930,"low":11670,"close":11720,"volume":18645,"rsi_14":62.84,"sma_20":11438.5,"sma_60":12172.0,"sma_120":12713.08},{"date":"2026-04-24","open":12010,"high":12040,"low":11720,"close":11940,"volume":12780,"rsi_14":72.09,"sma_20":11448.5,"sma_60":12156.83,"sma_120":12700.0},{"date":"2026-04-27","open":11840,"high":11960,"low":11780,"close":11790,"volume":18976,"rsi_14":67.17,"sma_20":11458.0,"sma_60":12136.67,"sma_120":12687.25},{"date":"2026-04-28","open":11790,"high":11890,"low":11690,"close":11750,"volume":23156,"rsi_14":61.76,"sma_20":11490.5,"sma_60":12117.33,"sma_120":12674.92},{"date":"2026-04-29","open":11850,"high":11900,"low":11650,"close":11850,"volume":11147,"rsi_14":70.72,"sma_20":11502.0,"sma_60":12100.67,"sma_120":12660.25},{"date":"2026-04-30","open":11850,"high":11850,"low":11560,"close":11600,"volume":17631,"rsi_14":54.31,"sma_20":11606.5,"sma_60":11590.67,"sma_120":12152.25},{"date":"2026-05-04","open":11620,"high":12000,"low":11460,"close":11480,"volume":28693,"rsi_14":55.07,"sma_20":11549.0,"sma_60":12075.83,"sma_120":12638.92},{"date":"2026-05-06","open":11480,"high":11600,"low":11000,"close":11030,"volume":43653,"rsi_14":42.13,"sma_20":11560.5,"sma_60":12057.33,"sma_120":12621.33},{"date":"2026-05-07","open":11050,"high":11250,"low":11010,"close":11100,"volume":24372,"rsi_14":40.49,"sma_20":11571.5,"sma_60":12039.17,"sma_120":12604.83},{"date":"2026-05-08","open":11120,"high":11290,"low":11010,"close":11080,"volume":17000,"rsi_14":36.86,"sma_20":11566.0,"sma_60":12023.17,"sma_120":12588.0},{"date":"2026-05-11","open":11080,"high":11140,"low":10820,"close":10840,"volume":26297,"rsi_14":18.4,"sma_20":11561.5,"sma_60":12007.17,"sma_120":12568.08},{"date":"2026-05-12","open":10840,"high":10840,"low":10200,"close":10520,"volume":51819,"rsi_14":16.96,"sma_20":11525.0,"sma_60":11983.0,"sma_120":12542.5},{"date":"2026-05-13","open":10530,"high":10740,"low":10530,"close":10700,"volume":13665,"rsi_14":24.46,"sma_20":11497.5,"sma_60":11943.0,"sma_120":12516.67},{"date":"2026-05-14","open":10700,"high":10740,"low":10580,"close":10620,"volume":21079,"rsi_14":25.22,"sma_20":11457.0,"sma_60":11905.0,"sma_120":12489.75},{"date":"2026-05-15","open":10800,"high":10800,"low":10200,"close":10200,"volume":44077,"rsi_14":21.43,"sma_20":11388.5,"sma_60":11863.0,"sma_120":12459.92},{"date":"2026-05-18","open":10150,"high":10700,"low":10140,"close":10420,"volume":22699,"rsi_14":21.43,"sma_20":11324.5,"sma_60":11824.67,"sma_120":12434.83},{"date":"2026-05-19","open":10440,"high":11060,"low":10420,"close":10490,"volume":25443,"rsi_14":24.81,"sma_20":11240.0,"sma_60":11780.33,"sma_120":12411.67},{"date":"2026-05-20","open":10490,"high":10500,"low":10150,"close":10160,"volume":16735,"rsi_14":22.3,"sma_20":11146.0,"sma_60":11722.0,"sma_120":12384.58},{"date":"2026-05-21","open":10200,"high":10450,"low":10140,"close":10150,"volume":16987,"rsi_14":19.42,"sma_20":11059.0,"sma_60":11660.5,"sma_120":12356.33},{"date":"2026-05-22","open":10230,"high":10650,"low":10230,"close":10650,"volume":11205,"rsi_14":34.32,"sma_20":11004.5,"sma_60":11607.17,"sma_120":12333.42},{"date":"2026-05-26","open":10720,"high":10730,"low":10290,"close":10350,"volume":20715,"rsi_14":32.4,"sma_20":10936.0,"sma_60":11544.83,"sma_120":12307.25},{"date":"2026-05-27","open":10270,"high":10430,"low":10010,"close":10030,"volume":38573,"rsi_14":33.77,"sma_20":10840.5,"sma_60":11486.33,"sma_120":12277.17},{"date":"2026-05-28","open":10030,"high":10060,"low":9400,"close":9660,"volume":38393,"rsi_14":28.7,"sma_20":10734.0,"sma_60":11419.83,"sma_120":12244.17},{"date":"2026-05-29","open":9670,"high":9860,"low":9400,"close":9440,"volume":30304,"rsi_14":27.09,"sma_20":10618.5,"sma_60":11359.67,"sma_120":12209.17},{"date":"2026-06-01","open":9440,"high":9570,"low":9080,"close":9130,"volume":42410,"rsi_14":26.58,"sma_20":10482.5,"sma_60":11317.0,"sma_120":12171.5},{"date":"2026-06-02","open":8860,"high":9480,"low":8700,"close":9390,"volume":52737,"rsi_14":34.26,"sma_20":10372.0,"sma_60":11261.33,"sma_120":12133.58},{"date":"2026-06-04","open":9400,"high":9420,"low":8880,"close":8890,"volume":20759,"rsi_14":26.85,"sma_20":10242.5,"sma_60":11197.17,"sma_120":12092.5},{"date":"2026-06-05","open":8640,"high":9160,"low":8630,"close":8920,"volume":17444,"rsi_14":27.98,"sma_20":10137.0,"sma_60":11143.67,"sma_120":12051.0},{"date":"2026-06-08","open":8570,"high":8900,"low":8260,"close":8270,"volume":24653,"rsi_14":26.41,"sma_20":9995.5,"sma_60":11076.0,"sma_120":12004.08},{"date":"2026-06-09","open":8280,"high":8760,"low":8280,"close":8670,"volume":25721,"rsi_14":29.51,"sma_20":9875.0,"sma_60":11017.67,"sma_120":11960.5},{"date":"2026-06-10","open":8670,"high":8790,"low":8260,"close":8600,"volume":6634,"rsi_14":27.87,"sma_20":9763.0,"sma_60":10959.33,"sma_120":11917.5},{"date":"2026-06-11","open":8610,"high":8780,"low":8290,"close":8650,"volume":9851,"rsi_14":31.08,"sma_20":9669.5,"sma_60":10899.83,"sma_120":11875.17},{"date":"2026-06-12","open":8660,"high":9020,"low":8660,"close":8950,"volume":10521,"rsi_14":35.98,"sma_20":9582.0,"sma_60":10846.83,"sma_120":11834.5},{"date":"2026-06-15","open":8970,"high":9070,"low":8830,"close":8930,"volume":9762,"rsi_14":27.37,"sma_20":9497.5,"sma_60":10789.83,"sma_120":11793.58},{"date":"2026-06-16","open":8930,"high":9030,"low":8880,"close":9000,"volume":7406,"rsi_14":31.09,"sma_20":9437.5,"sma_60":10736.5,"sma_120":11753.67},{"date":"2026-06-17","open":9000,"high":9120,"low":8860,"close":9000,"volume":11983,"rsi_14":52.56,"sma_20":8975.0,"sma_60":10421.33,"sma_120":11502.5},{"date":"2026-06-18","open":9000,"high":9100,"low":8880,"close":8930,"volume":11673,"rsi_14":37.63,"sma_20":9288.5,"sma_60":10638.5,"sma_120":11677.92},{"date":"2026-06-19","open":8690,"high":8940,"low":8370,"close":8380,"volume":20194,"rsi_14":33.84,"sma_20":9199.5,"sma_60":10588.17,"sma_120":11637.0},{"date":"2026-06-22","open":8430,"high":8650,"low":8350,"close":8400,"volume":15626,"rsi_14":37.79,"sma_20":9112.0,"sma_60":10538.17,"sma_120":11595.83},{"date":"2026-06-23","open":8200,"high":8540,"low":7930,"close":8040,"volume":21210,"rsi_14":28.16,"sma_20":8981.5,"sma_60":10472.17,"sma_120":11552.0},{"date":"2026-06-24","open":7970,"high":8360,"low":7930,"close":8050,"volume":19953,"rsi_14":33.85,"sma_20":8866.5,"sma_60":10413.67,"sma_120":11509.75},{"date":"2026-06-25","open":7760,"high":8210,"low":7760,"close":8000,"volume":11993,"rsi_14":32.44,"sma_20":8765.0,"sma_60":10351.33,"sma_120":11467.5},{"date":"2026-06-26","open":8000,"high":8030,"low":7210,"close":7250,"volume":37569,"rsi_14":31.25,"sma_20":8644.5,"sma_60":10278.83,"sma_120":11419.42},{"date":"2026-06-29","open":7250,"high":8400,"low":7250,"close":8380,"volume":24209,"rsi_14":45.8,"sma_20":8591.5,"sma_60":10233.5,"sma_120":11381.0},{"date":"2026-06-30","open":8380,"high":8500,"low":7940,"close":8050,"volume":10220,"rsi_14":42.59,"sma_20":8537.5,"sma_60":10174.0,"sma_120":11339.75},{"date":"2026-07-01","open":8050,"high":8450,"low":8010,"close":8340,"volume":7415,"rsi_14":46.08,"sma_20":8485.0,"sma_60":10128.17,"sma_120":11298.17},{"date":"2026-07-02","open":8280,"high":8350,"low":8010,"close":8010,"volume":11637,"rsi_14":38.19,"sma_20":8441.0,"sma_60":10077.5,"sma_120":11255.17},{"date":"2026-07-03","open":8060,"high":8200,"low":7890,"close":8150,"volume":29446,"rsi_14":40.49,"sma_20":8402.5,"sma_60":10033.33,"sma_120":11213.92},{"date":"2026-07-06","open":8100,"high":8300,"low":7980,"close":8060,"volume":7405,"rsi_14":38.59,"sma_20":8392.0,"sma_60":9986.33,"sma_120":11172.92},{"date":"2026-07-07","open":8060,"high":8170,"low":7780,"close":7930,"volume":43131,"rsi_14":37.41,"sma_20":8355.0,"sma_60":9932.0,"sma_120":11131.25},{"date":"2026-07-08","open":7870,"high":8100,"low":7600,"close":7700,"volume":17667,"rsi_14":36.05,"sma_20":8310.0,"sma_60":9878.17,"sma_120":11087.58},{"date":"2026-07-09","open":7600,"high":7920,"low":7450,"close":7780,"volume":32973,"rsi_14":42.39,"sma_20":8266.5,"sma_60":9820.33,"sma_120":11046.17},{"date":"2026-07-10","open":7780,"high":8050,"low":7780,"close":7960,"volume":10597,"rsi_14":44.63,"sma_20":8217.0,"sma_60":9765.5,"sma_120":11007.92},{"date":"2026-07-13","open":8000,"high":8010,"low":7400,"close":7400,"volume":21902,"rsi_14":42.56,"sma_20":8140.5,"sma_60":9698.33,"sma_120":10966.17},{"date":"2026-07-14","open":7600,"high":7600,"low":7180,"close":7520,"volume":49055,"rsi_14":43.99,"sma_20":8066.5,"sma_60":9630.83,"sma_120":10925.92},{"date":"2026-07-15","open":7380,"high":7820,"low":7380,"close":7790,"volume":7926,"rsi_14":47.73,"sma_20":8006.0,"sma_60":9565.67,"sma_120":10885.58},{"date":"2026-07-16","open":7790,"high":7860,"low":7610,"close":7720,"volume":6146,"rsi_14":55.95,"sma_20":7945.5,"sma_60":9491.33,"sma_120":10847.17},{"date":"2026-07-20","open":7720,"high":7720,"low":7440,"close":7440,"volume":8687,"rsi_14":34.84,"sma_20":7898.5,"sma_60":9414.67,"sma_120":10805.75},{"date":"2026-07-21","open":7140,"high":7550,"low":7140,"close":7430,"volume":20418,"rsi_14":38.85,"sma_20":7850.0,"sma_60":9340.33,"sma_120":10767.08},{"date":"2026-07-22","open":7470,"high":7640,"low":7350,"close":7450,"volume":13383,"rsi_14":32.27,"sma_20":7820.5,"sma_60":9268.83,"sma_120":10728.08},{"date":"2026-07-23","open":7390,"high":7710,"low":7390,"close":7510,"volume":2712,"rsi_14":38.84,"sma_20":7793.5,"sma_60":9198.67,"sma_120":10685.33},{"date":"2026-07-24","open":7590,"high":7750,"low":7430,"close":7510,"volume":8913,"rsi_14":34.76,"sma_20":7769.0,"sma_60":9124.83,"sma_120":10640.83},{"date":"2026-07-27","open":7520,"high":7670,"low":7290,"close":7450,"volume":20590,"rsi_14":35.27,"sma_20":7779.0,"sma_60":9052.5,"sma_120":10594.58},{"date":"2026-07-28","open":7570,"high":7590,"low":7170,"close":7170,"volume":15076,"rsi_14":32.88,"sma_20":7718.5,"sma_60":8976.17,"sma_120":10546.75},{"date":"2026-07-29","open":7180,"high":7290,"low":6680,"close":6800,"volume":35868,"rsi_14":30.93,"sma_20":7656.0,"sma_60":8892.0,"sma_120":10496.33},{"date":"2026-07-30","open":6350,"high":7440,"low":6350,"close":7030,"volume":11378,"rsi_14":35.06,"sma_20":7590.5,"sma_60":8815.83,"sma_120":10451.0},{"date":"2026-07-31","open":6980,"high":7430,"low":6980,"close":7110,"volume":9114,"rsi_14":32.37,"sma_20":7545.5,"sma_60":8743.0,"sma_120":10409.42},{"date":"2026-08-03","open":7110,"high":7770,"low":7110,"close":7310,"volume":20503,"rsi_14":47.8,"sma_20":7503.5,"sma_60":8681.0,"sma_120":10369.17},{"date":"2026-08-04","open":7270,"high":7810,"low":7270,"close":7790,"volume":14230,"rsi_14":55.6,"sma_20":7490.0,"sma_60":8625.83,"sma_120":10332.5},{"date":"2026-08-05","open":7790,"high":7900,"low":7720,"close":7820,"volume":12418,"rsi_14":50.69,"sma_20":7484.5,"sma_60":8571.5,"sma_120":10297.33},{"date":"2026-08-06","open":7760,"high":7850,"low":7720,"close":7790,"volume":4923,"rsi_14":51.64,"sma_20":7489.0,"sma_60":8520.67,"sma_120":10263.92},{"date":"2026-08-07","open":7700,"high":7870,"low":7640,"close":7750,"volume":5167,"rsi_14":58.2,"sma_20":7487.5,"sma_60":8474.5,"sma_120":10228.75},{"date":"2026-08-10","open":7710,"high":8050,"low":7710,"close":8050,"volume":8712,"rsi_14":64.22,"sma_20":7492.0,"sma_60":8430.33,"sma_120":10186.67},{"date":"2026-08-11","open":8040,"high":8180,"low":8000,"close":8180,"volume":15141,"rsi_14":65.94,"sma_20":7531.0,"sma_60":8389.67,"sma_120":10147.33},{"date":"2026-08-12","open":8120,"high":8200,"low":7950,"close":8080,"volume":12825,"rsi_14":62.23,"sma_20":7559.0,"sma_60":8354.33,"sma_120":10108.67},{"date":"2026-08-13","open":8190,"high":8190,"low":7960,"close":8040,"volume":6581,"rsi_14":61.18,"sma_20":7571.5,"sma_60":8314.67,"sma_120":10069.67},{"date":"2026-08-14","open":8090,"high":8210,"low":8000,"close":8140,"volume":13211,"rsi_14":64.32,"sma_20":7592.5,"sma_60":8275.5,"sma_120":10027.92},{"date":"2026-08-18","open":8180,"high":8180,"low":7880,"close":7960,"volume":12502,"rsi_14":67.1,"sma_20":7618.5,"sma_60":8238.83,"sma_120":9980.42},{"date":"2026-08-19","open":8000,"high":8010,"low":7640,"close":7750,"volume":8431,"rsi_14":72.09,"sma_20":7634.5,"sma_60":8198.83,"sma_120":9929.67},{"date":"2026-08-20","open":7710,"high":7980,"low":7710,"close":7840,"volume":3192,"rsi_14":70.15,"sma_20":7654.0,"sma_60":8152.0,"sma_120":9879.58},{"date":"2026-08-21","open":7880,"high":7900,"low":7450,"close":7540,"volume":11498,"rsi_14":59.64,"sma_20":7655.5,"sma_60":8105.17,"sma_120":9825.0},{"date":"2026-08-24","open":7580,"high":8150,"low":7580,"close":7900,"volume":8595,"rsi_14":62.34,"sma_20":7675.0,"sma_60":8069.67,"sma_120":9778.0},{"date":"2026-08-25","open":7860,"high":7980,"low":7520,"close":7930,"volume":7578,"rsi_14":53.61,"sma_20":7699.0,"sma_60":8040.83,"sma_120":9730.33},{"date":"2026-08-26","open":8070,"high":8070,"low":7870,"close":7910,"volume":2770,"rsi_14":52.33,"sma_20":7736.0,"sma_60":8015.33,"sma_120":9687.5},{"date":"2026-08-27","open":7950,"high":8010,"low":7870,"close":7970,"volume":6041,"rsi_14":54.59,"sma_20":7794.5,"sma_60":7996.0,"sma_120":9656.5},{"date":"2026-08-28","open":7960,"high":8030,"low":7850,"close":7980,"volume":3416,"rsi_14":55.96,"sma_20":7842.0,"sma_60":7972.5,"sma_120":9616.92},{"date":"2026-08-31","open":8020,"high":8020,"low":7740,"close":7950,"volume":3303,"rsi_14":46.99,"sma_20":7884.0,"sma_60":7956.83,"sma_120":9577.0},{"date":"2026-09-01","open":7990,"high":8020,"low":7830,"close":7990,"volume":4398,"rsi_14":43.95,"sma_20":7918.0,"sma_60":7941.33,"sma_120":9542.5},{"date":"2026-09-02","open":7990,"high":7990,"low":7800,"close":7870,"volume":10843,"rsi_14":43.4,"sma_20":7922.0,"sma_60":7934.67,"sma_120":9505.33},{"date":"2026-09-03","open":7870,"high":7970,"low":7690,"close":7700,"volume":13077,"rsi_14":40.12,"sma_20":7916.0,"sma_60":7918.5,"sma_120":9468.08},{"date":"2026-09-04","open":7700,"high":8050,"low":7700,"close":8000,"volume":15268,"rsi_14":46.35,"sma_20":7926.5,"sma_60":7908.5,"sma_120":9433.92},{"date":"2026-09-07","open":8040,"high":8040,"low":7500,"close":7890,"volume":37179,"rsi_14":48.11,"sma_20":7933.5,"sma_60":7895.83,"sma_120":9397.83},{"date":"2026-09-08","open":7820,"high":7980,"low":7700,"close":7820,"volume":6215,"rsi_14":52.05,"sma_20":7922.0,"sma_60":7877.0,"sma_120":9361.92},{"date":"2026-09-09","open":7970,"high":7970,"low":7650,"close":7710,"volume":7903,"rsi_14":46.24,"sma_20":7898.5,"sma_60":7856.67,"sma_120":9323.25},{"date":"2026-09-10","open":7850,"high":7850,"low":7570,"close":7670,"volume":3353,"rsi_14":54.42,"sma_20":7878.0,"sma_60":7834.5,"sma_120":9285.5},{"date":"2026-09-11","open":7790,"high":7790,"low":7560,"close":7620,"volume":2944,"rsi_14":37.93,"sma_20":7857.0,"sma_60":7811.5,"sma_120":9249.42},{"date":"2026-09-14","open":7620,"high":7620,"low":7300,"close":7300,"volume":10437,"rsi_14":28.28,"sma_20":7815.0,"sma_60":7784.33,"sma_120":9211.42},{"date":"2026-09-15","open":7390,"high":7500,"low":7290,"close":7420,"volume":5841,"rsi_14":34.19,"sma_20":7788.0,"sma_60":7768.33,"sma_120":9178.25},{"date":"2026-09-16","open":7460,"high":7460,"low":7230,"close":7250,"volume":6801,"rsi_14":28.31,"sma_20":7763.0,"sma_60":7749.17,"sma_120":9143.67},{"date":"2026-09-17","open":7370,"high":7490,"low":7310,"close":7370,"volume":2667,"rsi_14":32.77,"sma_20":7739.5,"sma_60":7738.0,"sma_120":9105.08},{"date":"2026-09-18","open":7500,"high":7850,"low":7160,"close":7310,"volume":3361,"rsi_14":32.22,"sma_20":7728.0,"sma_60":7725.67,"sma_120":9069.67},{"date":"2026-09-21","open":7500,"high":7560,"low":7200,"close":7510,"volume":9021,"rsi_14":37.76,"sma_20":7708.5,"sma_60":7717.5,"sma_120":9034.42},{"date":"2026-09-22","open":7300,"high":7770,"low":7180,"close":7500,"volume":4285,"rsi_14":40.0,"sma_20":7687.0,"sma_60":7721.67,"sma_120":9000.25},{"date":"2026-09-23","open":7240,"high":7370,"low":7170,"close":7230,"volume":4702,"rsi_14":37.95,"sma_20":7653.0,"sma_60":7702.5,"sma_120":8968.0},{"date":"2026-09-28","open":7240,"high":7630,"low":7180,"close":7240,"volume":4870,"rsi_14":27.11,"sma_20":7616.5,"sma_60":7689.0,"sma_120":8931.5},{"date":"2026-09-29","open":7470,"high":7500,"low":7180,"close":7350,"volume":4951,"rsi_14":33.73,"sma_20":7585.0,"sma_60":7672.5,"sma_120":8900.33},{"date":"2026-09-30","open":7380,"high":7470,"low":7240,"close":7450,"volume":2760,"rsi_14":39.05,"sma_20":7560.0,"sma_60":7663.17,"sma_120":8870.33},{"date":"2026-10-01","open":7330,"high":7620,"low":7230,"close":7600,"volume":6405,"rsi_14":46.82,"sma_20":7540.5,"sma_60":7654.0,"sma_120":8843.67},{"date":"2026-10-02","open":7500,"high":9500,"low":7460,"close":8620,"volume":2024375,"rsi_14":67.53,"sma_20":7578.0,"sma_60":7663.33,"sma_120":8824.83},{"date":"2026-10-06","open":8600,"high":8810,"low":8410,"close":8640,"volume":232434,"rsi_14":69.03,"sma_20":7625.0,"sma_60":7675.17,"sma_120":8803.58},{"date":"2026-10-07","open":8680,"high":9930,"low":8410,"close":8820,"volume":1393918,"rsi_14":79.92,"sma_20":7666.0,"sma_60":7693.83,"sma_120":8786.0},{"date":"2026-10-08","open":8770,"high":8930,"low":8410,"close":8440,"volume":128477,"rsi_14":68.21,"sma_20":7693.5,"sma_60":7704.83,"sma_120":8762.58},{"date":"2026-10-12","open":8580,"high":8610,"low":8020,"close":8020,"volume":61193,"rsi_14":62.62,"sma_20":7703.5,"sma_60":7705.83,"sma_120":8735.67},{"date":"2026-10-13","open":8040,"high":9110,"low":8010,"close":8220,"volume":326417,"rsi_14":63.58,"sma_20":7729.0,"sma_60":7719.5,"sma_120":8708.92},{"date":"2026-10-14","open":8270,"high":8640,"low":8160,"close":8640,"volume":64407,"rsi_14":69.05,"sma_20":7777.5,"sma_60":7738.17,"sma_120":8684.5},{"date":"2026-10-15","open":8400,"high":8540,"low":7820,"close":7930,"volume":58284,"rsi_14":55.25,"sma_20":7793.0,"sma_60":7740.5,"sma_120":8653.08},{"date":"2026-10-16","open":7930,"high":8430,"low":7930,"close":8270,"volume":29959,"rsi_14":58.89,"sma_20":7841.5,"sma_60":7749.67,"sma_120":8620.5},{"date":"2026-10-19","open":8130,"high":8630,"low":8130,"close":8480,"volume":29421,"rsi_14":64.64,"sma_20":7894.5,"sma_60":7767.0,"sma_120":8590.83},{"date":"2026-10-20","open":8450,"high":8870,"low":8210,"close":8330,"volume":23019,"rsi_14":62.36,"sma_20":7948.5,"sma_60":7782.0,"sma_120":8561.17},{"date":"2026-10-21","open":8280,"high":8680,"low":7990,"close":8470,"volume":25694,"rsi_14":62.61,"sma_20":8003.5,"sma_60":7799.0,"sma_120":8533.92},{"date":"2026-10-22","open":8350,"high":8380,"low":7780,"close":7920,"volume":23577,"rsi_14":54.81,"sma_20":8034.0,"sma_60":7805.83,"sma_120":8502.25},{"date":"2026-10-23","open":7940,"high":8060,"low":7711,"close":7930,"volume":25221}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-71.26,"pbr":1.18,"per":null,"roa":1.01,"roe":1.8,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":93936966999.0,"analysis":"ROE 1.8%입니다. 시가총액 876.26억. 매출 939.37억, 영업이익 16.70억.","eps_basis":"TTM","debt_ratio":0.7727851565676358,"market_cap":86534713460,"net_income":-773543565.0,"total_debt":56891640244.0,"ttm_window":"2025Q3~2026Q2","gross_margin":39.41,"total_assets":130510601168.0,"total_equity":73618960924.0,"profit_margin":-0.82,"revenue_basis":"TTM","dividend_yield":0.44,"net_income_basis":"TTM","operating_income":1670378105.0,"operating_margin":1.78,"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":7930.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2020-08-10","close":16598.332},{"date":"2020-08-11","close":15908.79},{"date":"2020-08-12","close":16302.8164},{"date":"2020-08-13","close":16401.3203},{"date":"2020-08-14","close":15859.5361},{"date":"2020-08-18","close":14135.6738},{"date":"2020-08-19","close":13790.9004},{"date":"2020-08-20","close":13150.6094},{"date":"2020-08-21","close":13298.3682},{"date":"2020-08-24","close":14775.9639},{"date":"2020-08-25","close":14234.1797},{"date":"2020-08-26","close":14578.9512},{"date":"2020-08-27","close":15317.752},{"date":"2020-08-28","close":14825.2188},{"date":"2020-08-31","close":14480.4453},{"date":"2020-09-01","close":14283.4336},{"date":"2020-09-02","close":18568.4629},{"date":"2020-09-03","close":19799.791},{"date":"2020-09-04","close":20834.1113},{"date":"2020-09-07","close":20440.0859},{"date":"2020-09-08","close":19159.502},{"date":"2020-09-09","close":24872.873},{"date":"2020-09-10","close":26350.4727},{"date":"2020-09-11","close":26301.2188},{"date":"2020-09-14","close":25808.6895},{"date":"2020-09-15","close":25217.6465},{"date":"2020-09-16","close":24134.0762},{"date":"2020-09-17","close":23444.5312},{"date":"2020-09-18","close":24331.0898},{"date":"2020-09-21","close":23641.541},{"date":"2020-09-22","close":22508.7207},{"date":"2020-09-23","close":23838.5566},{"date":"2020-09-24","close":23001.252},{"date":"2020-09-25","close":23198.2656},{"date":"2020-09-28","close":22804.2402},{"date":"2020-09-29","close":23001.252},{"date":"2020-10-05","close":21966.9355},{"date":"2020-10-06","close":21572.9062},{"date":"2020-10-07","close":22607.2246},{"date":"2020-10-08","close":27631.0527},{"date":"2020-10-12","close":26941.5098},{"date":"2020-10-13","close":27975.8262},{"date":"2020-10-14","close":27680.3105},{"date":"2020-10-15","close":31226.5391},{"date":"2020-10-16","close":29748.9473},{"date":"2020-10-19","close":26596.7363},{"date":"2020-10-20","close":26892.2559},{"date":"2020-10-21","close":26498.2305},{"date":"2020-10-22","close":24183.3301},{"date":"2020-10-23","close":23149.0137},{"date":"2020-10-26","close":21277.3906},{"date":"2020-10-27","close":20834.1113},{"date":"2020-10-28","close":22557.9727},{"date":"2020-10-29","close":23001.252},{"date":"2020-10-30","close":21966.9355},{"date":"2020-11-02","close":22656.4785},{"date":"2020-11-03","close":22459.4668},{"date":"2020-11-04","close":21868.4297},{"date":"2020-11-05","close":22656.4785},{"date":"2020-11-06","close":23986.3184},{"date":"2020-11-09","close":24675.8613},{"date":"2020-11-10","close":22016.1914},{"date":"2020-11-11","close":21425.1484},{"date":"2020-11-12","close":21326.6426},{"date":"2020-11-13","close":20489.3379},{"date":"2020-11-16","close":20637.0996},{"date":"2020-11-17","close":20095.3125},{"date":"2020-11-18","close":20637.0996},{"date":"2020-11-19","close":22557.9727},{"date":"2020-11-20","close":22163.9492},{"date":"2020-11-23","close":22360.959},{"date":"2020-11-24","close":22360.959},{"date":"2020-11-25","close":21474.4043},{"date":"2020-11-26","close":21720.6699},{"date":"2020-11-27","close":22065.4414},{"date":"2020-11-30","close":21720.6699},{"date":"2020-12-01","close":21868.4297},{"date":"2020-12-02","close":21671.416},{"date":"2020-12-03","close":20981.873},{"date":"2020-12-04","close":20686.3516},{"date":"2020-12-07","close":20341.5781},{"date":"2020-12-08","close":20341.5781},{"date":"2020-12-09","close":19898.2988},{"date":"2020-12-10","close":19996.8066},{"date":"2020-12-11","close":20637.0996},{"date":"2020-12-14","close":21622.1602},{"date":"2020-12-15","close":21375.8945},{"date":"2020-12-16","close":21228.1367},{"date":"2020-12-17","close":20538.5918},{"date":"2020-12-18","close":20489.3379},{"date":"2020-12-21","close":21228.1367},{"date":"2020-12-22","close":21671.416},{"date":"2020-12-23","close":21572.9062},{"date":"2020-12-24","close":21622.1602},{"date":"2020-12-28","close":20932.6172},{"date":"2020-12-29","close":22117.4844},{"date":"2020-12-30","close":21920.0039},{"date":"2021-01-04","close":21525.0527},{"date":"2021-01-05","close":21771.8965},{"date":"2021-01-06","close":23203.6094},{"date":"2021-01-07","close":22808.6523},{"date":"2021-01-08","close":23499.8262},{"date":"2021-01-11","close":22018.7441},{"date":"2021-01-12","close":24289.7363},{"date":"2021-01-13","close":31547.0371},{"date":"2021-01-14","close":40976.5859},{"date":"2021-01-15","close":53220.1953},{"date":"2021-01-18","close":69117.1406},{"date":"2021-01-19","close":89852.2734},{"date":"2021-01-20","close":89852.2734},{"date":"2021-01-21","close":65167.582},{"date":"2021-01-22","close":69018.3984},{"date":"2021-01-25","close":66154.9766},{"date":"2021-01-26","close":59934.4258},{"date":"2021-01-27","close":58157.1328},{"date":"2021-01-28","close":60921.8125},{"date":"2021-01-29","close":58947.0391},{"date":"2021-02-01","close":55096.2266},{"date":"2021-02-02","close":67043.6172},{"date":"2021-02-03","close":65661.2734},{"date":"2021-02-04","close":66056.2422},{"date":"2021-02-05","close":61316.7695},{"date":"2021-02-08","close":54898.7578},{"date":"2021-02-09","close":56774.7891},{"date":"2021-02-10","close":54701.2734},{"date":"2021-02-15","close":54207.582},{"date":"2021-02-16","close":50554.2461},{"date":"2021-02-17","close":48480.7305},{"date":"2021-02-18","close":47937.6719},{"date":"2021-02-19","close":45222.3555},{"date":"2021-02-22","close":44531.1797},{"date":"2021-02-23","close":44531.1797},{"date":"2021-02-24","close":51344.1602},{"date":"2021-02-25","close":55589.9219},{"date":"2021-02-26","close":50455.5078},{"date":"2021-03-02","close":51245.418},{"date":"2021-03-03","close":49665.6016},{"date":"2021-03-04","close":47542.7148},{"date":"2021-03-05","close":47295.8711},{"date":"2021-03-08","close":45617.3047},{"date":"2021-03-09","close":44136.2266},{"date":"2021-03-10","close":42901.9922},{"date":"2021-03-11","close":42556.4062},{"date":"2021-03-12","close":43395.6914},{"date":"2021-03-15","close":45172.9844},{"date":"2021-03-16","close":43741.2773},{"date":"2021-03-17","close":43593.1641},{"date":"2021-03-18","close":44481.8125},{"date":"2021-03-19","close":44037.4883},{"date":"2021-03-22","close":43148.8359},{"date":"2021-03-23","close":40532.2578},{"date":"2021-03-24","close":40038.5703},{"date":"2021-03-25","close":39594.2461},{"date":"2021-03-26","close":38903.0742},{"date":"2021-03-29","close":39495.5078},{"date":"2021-03-30","close":37619.4648},{"date":"2021-03-31","close":37076.4023},{"date":"2021-04-01","close":36878.9297},{"date":"2021-04-02","close":36928.3008},{"date":"2021-04-05","close":38458.7461},{"date":"2021-04-06","close":36730.8164},{"date":"2021-04-07","close":37421.9883},{"date":"2021-04-08","close":38656.2266},{"date":"2021-04-09","close":41717.125},{"date":"2021-04-12","close":42309.5586},{"date":"2021-04-13","close":50258.0273},{"date":"2021-04-14","close":47838.9297},{"date":"2021-04-15","close":50751.7227},{"date":"2021-04-16","close":50159.293},{"date":"2021-04-19","close":48974.4297},{"date":"2021-04-20","close":63587.7617},{"date":"2021-04-21","close":54701.2734},{"date":"2021-04-22","close":54503.7969},{"date":"2021-04-23","close":51245.418},{"date":"2021-04-26","close":53022.7109},{"date":"2021-04-27","close":53615.1484},{"date":"2021-04-28","close":52529.0234},{"date":"2021-04-29","close":52035.3281},{"date":"2021-04-30","close":50949.1992},{"date":"2021-05-03","close":47789.5625},{"date":"2021-05-04","close":45419.832},{"date":"2021-05-06","close":45271.7227},{"date":"2021-05-07","close":45962.8945},{"date":"2021-05-10","close":51936.5898},{"date":"2021-05-11","close":50652.9883},{"date":"2021-05-12","close":50356.7656},{"date":"2021-05-13","close":51344.1602},{"date":"2021-05-14","close":50554.2461},{"date":"2021-05-17","close":47789.5625},{"date":"2021-05-18","close":47592.0859},{"date":"2021-05-20","close":48480.7305},{"date":"2021-05-21","close":47592.0859},{"date":"2021-05-24","close":44432.4453},{"date":"2021-05-25","close":43691.9062},{"date":"2021-05-26","close":44580.5547},{"date":"2021-05-27","close":44531.1797},{"date":"2021-05-28","close":44876.7695},{"date":"2021-05-31","close":44629.9219},{"date":"2021-06-01","close":43593.1641},{"date":"2021-06-02","close":42655.1445},{"date":"2021-06-03","close":43000.7305},{"date":"2021-06-04","close":45962.8945},{"date":"2021-06-07","close":44481.8125},{"date":"2021-06-08","close":44531.1797},{"date":"2021-06-09","close":43494.4258},{"date":"2021-06-10","close":44432.4453},{"date":"2021-06-11","close":43889.3789},{"date":"2021-06-14","close":43642.5312},{"date":"2021-06-15","close":43889.3789},{"date":"2021-06-16","close":43889.3789},{"date":"2021-06-17","close":43691.9062},{"date":"2021-06-18","close":43840.0078},{"date":"2021-06-21","close":45469.2031},{"date":"2021-06-22","close":44629.9219},{"date":"2021-06-23","close":47937.6719},{"date":"2021-06-24","close":48381.9922},{"date":"2021-06-25","close":49369.3789},{"date":"2021-06-28","close":52726.4961},{"date":"2021-06-29","close":53121.457},{"date":"2021-06-30","close":51640.3711},{"date":"2021-07-01","close":50159.293},{"date":"2021-07-02","close":54997.4883},{"date":"2021-07-05","close":58453.3477},{"date":"2021-07-06","close":59341.9961},{"date":"2021-07-07","close":59341.9961},{"date":"2021-07-08","close":64377.6758},{"date":"2021-07-09","close":59341.9961},{"date":"2021-07-12","close":62304.1562},{"date":"2021-07-13","close":58453.3477},{"date":"2021-07-14","close":55886.1445},{"date":"2021-07-15","close":54306.3164},{"date":"2021-07-16","close":52430.2852},{"date":"2021-07-19","close":52430.2852},{"date":"2021-07-20","close":53615.1484},{"date":"2021-07-21","close":52232.8086},{"date":"2021-07-22","close":51047.9414},{"date":"2021-07-23","close":51047.9414},{"date":"2021-07-26","close":50455.5078},{"date":"2021-07-27","close":49073.1641},{"date":"2021-07-28","close":48875.6875},{"date":"2021-07-29","close":55293.707},{"date":"2021-07-30","close":55589.9219},{"date":"2021-08-02","close":56774.7891},{"date":"2021-08-03","close":58255.8711},{"date":"2021-08-04","close":57367.2188},{"date":"2021-08-05","close":56182.3594},{"date":"2021-08-06","close":54306.3164},{"date":"2021-08-09","close":52726.4961},{"date":"2021-08-10","close":52627.7617},{"date":"2021-08-11","close":57663.4375},{"date":"2021-08-12","close":58552.082},{"date":"2021-08-13","close":60131.9062},{"date":"2021-08-17","close":57465.957},{"date":"2021-08-18","close":58947.0391},{"date":"2021-08-19","close":55688.6602},{"date":"2021-08-20","close":57465.957},{"date":"2021-08-23","close":65661.2734},{"date":"2021-08-24","close":61909.2031},{"date":"2021-08-25","close":67142.3672},{"date":"2021-08-26","close":68031.0},{"date":"2021-08-27","close":64081.457},{"date":"2021-08-30","close":64772.625},{"date":"2021-08-31","close":76423.8047},{"date":"2021-09-01","close":76720.0234},{"date":"2021-09-02","close":81953.1719},{"date":"2021-09-03","close":77213.7109},{"date":"2021-09-06","close":83236.7734},{"date":"2021-09-07","close":79879.6562},{"date":"2021-09-08","close":71091.9141},{"date":"2021-09-09","close":68623.4297},{"date":"2021-09-10","close":77114.9766},{"date":"2021-09-13","close":76028.8516},{"date":"2021-09-14","close":73856.6016},{"date":"2021-09-15","close":73757.8594},{"date":"2021-09-16","close":73757.8594},{"date":"2021-09-17","close":75337.6797},{"date":"2021-09-23","close":78497.3203},{"date":"2021-09-24","close":66944.8828},{"date":"2021-09-27","close":66154.9766},{"date":"2021-09-28","close":64871.3711},{"date":"2021-09-29","close":61909.2031},{"date":"2021-09-30","close":58157.1328},{"date":"2021-10-01","close":56281.0898},{"date":"2021-10-05","close":52529.0234},{"date":"2021-10-06","close":47295.8711},{"date":"2021-10-07","close":51442.8945},{"date":"2021-10-08","close":50159.293},{"date":"2021-10-12","close":53121.457},{"date":"2021-10-13","close":52923.9766},{"date":"2021-10-14","close":55096.2266},{"date":"2021-10-15","close":55293.707},{"date":"2021-10-18","close":55293.707},{"date":"2021-10-19","close":54701.2734},{"date":"2021-10-20","close":55392.4414},{"date":"2021-10-21","close":53516.4141},{"date":"2021-10-22","close":52726.4961},{"date":"2021-10-25","close":55589.9219},{"date":"2021-10-26","close":61909.2031},{"date":"2021-10-27","close":58255.8711},{"date":"2021-10-28","close":58255.8711},{"date":"2021-10-29","close":58255.8711},{"date":"2021-11-01","close":57169.7422},{"date":"2021-11-02","close":59243.2539},{"date":"2021-11-03","close":59144.5195},{"date":"2021-11-04","close":57169.7422},{"date":"2021-11-05","close":53615.1484},{"date":"2021-11-08","close":53516.4141},{"date":"2021-11-09","close":54503.7969},{"date":"2021-11-10","close":52627.7617},{"date":"2021-11-11","close":50554.2461},{"date":"2021-11-12","close":50455.5078},{"date":"2021-11-15","close":51047.9414},{"date":"2021-11-16","close":50356.7656},{"date":"2021-11-17","close":48875.6875},{"date":"2021-11-18","close":47197.1289},{"date":"2021-11-19","close":46407.2188},{"date":"2021-11-22","close":46654.0664},{"date":"2021-11-23","close":47147.7578},{"date":"2021-11-24","close":47098.3867},{"date":"2021-11-25","close":46456.5859},{"date":"2021-11-26","close":46703.4336},{"date":"2021-11-29","close":48579.4727},{"date":"2021-11-30","close":48628.8398},{"date":"2021-12-01","close":50258.0273},{"date":"2021-12-02","close":48776.9492},{"date":"2021-12-03","close":48283.2539},{"date":"2021-12-06","close":47246.5},{"date":"2021-12-07","close":46900.9141},{"date":"2021-12-08","close":53318.9297},{"date":"2021-12-09","close":51541.6328},{"date":"2021-12-10","close":49023.7969},{"date":"2021-12-13","close":53121.457},{"date":"2021-12-14","close":50850.4648},{"date":"2021-12-15","close":51146.6797},{"date":"2021-12-16","close":51146.6797},{"date":"2021-12-17","close":50652.9883},{"date":"2021-12-20","close":51245.418},{"date":"2021-12-21","close":50060.5508},{"date":"2021-12-22","close":50258.0273},{"date":"2021-12-23","close":48776.9492},{"date":"2021-12-24","close":47888.3008},{"date":"2021-12-27","close":48974.4297},{"date":"2021-12-28","close":47789.5625},{"date":"2021-12-29","close":47987.2422},{"date":"2021-12-30","close":47987.2422},{"date":"2022-01-03","close":49500.0},{"date":"2022-01-04","close":48876.8125},{"date":"2022-01-05","close":47838.9844},{"date":"2022-01-06","close":46702.3125},{"date":"2022-01-07","close":47048.2539},{"date":"2022-01-10","close":47740.1406},{"date":"2022-01-11","close":46603.4727},{"date":"2022-01-12","close":46702.3125},{"date":"2022-01-13","close":46504.6289},{"date":"2022-01-14","close":44923.1758},{"date":"2022-01-17","close":41216.6406},{"date":"2022-01-18","close":38597.3633},{"date":"2022-01-19","close":37658.3711},{"date":"2022-01-20","close":38597.3633},{"date":"2022-01-21","close":37559.5352},{"date":"2022-01-24","close":36669.9609},{"date":"2022-01-25","close":34100.1016},{"date":"2022-01-26","close":35137.9297},{"date":"2022-01-27","close":33309.375},{"date":"2022-01-28","close":35780.3945},{"date":"2022-02-03","close":37065.3281},{"date":"2022-02-04","close":36472.2812},{"date":"2022-02-07","close":36620.543},{"date":"2022-02-08","close":36620.543},{"date":"2022-02-09","close":36620.543},{"date":"2022-02-10","close":38547.9375},{"date":"2022-02-11","close":40178.8164},{"date":"2022-02-14","close":37757.2109},{"date":"2022-02-15","close":34989.668},{"date":"2022-02-16","close":36472.2812},{"date":"2022-02-17","close":35928.6562},{"date":"2022-02-18","close":36076.9219},{"date":"2022-02-21","close":35978.0781},{"date":"2022-02-22","close":34643.7227},{"date":"2022-02-23","close":34643.7227},{"date":"2022-02-24","close":32617.4863},{"date":"2022-02-25","close":33556.4766},{"date":"2022-02-28","close":33951.8398},{"date":"2022-03-02","close":34594.3047},{"date":"2022-03-03","close":35088.5078},{"date":"2022-03-04","close":35088.5078},{"date":"2022-03-07","close":33803.5781},{"date":"2022-03-08","close":36669.9609},{"date":"2022-03-10","close":36669.9609},{"date":"2022-03-11","close":39091.5664},{"date":"2022-03-14","close":36225.1797},{"date":"2022-03-15","close":36225.1797},{"date":"2022-03-16","close":36225.1797},{"date":"2022-03-17","close":36225.1797},{"date":"2022-03-18","close":39635.1914},{"date":"2022-03-21","close":39635.1914},{"date":"2022-03-22","close":39042.1445},{"date":"2022-03-23","close":39289.25},{"date":"2022-03-24","close":40079.9766},{"date":"2022-03-25","close":40079.9766},{"date":"2022-03-28","close":39536.3516},{"date":"2022-03-29","close":39832.8711},{"date":"2022-03-30","close":39338.6719},{"date":"2022-03-31","close":39486.9258},{"date":"2022-04-01","close":39882.2891},{"date":"2022-04-04","close":39536.3516},{"date":"2022-04-05","close":39437.5078},{"date":"2022-04-06","close":38745.6211},{"date":"2022-04-07","close":37361.8477},{"date":"2022-04-08","close":38152.5742},{"date":"2022-04-11","close":37164.168},{"date":"2022-04-12","close":36126.3359},{"date":"2022-04-13","close":36917.0664},{"date":"2022-04-14","close":36719.3828},{"date":"2022-04-15","close":35928.6562},{"date":"2022-04-18","close":35385.0312},{"date":"2022-04-19","close":34890.8281},{"date":"2022-04-20","close":34495.4648},{"date":"2022-04-21","close":34544.8867},{"date":"2022-04-22","close":34248.3633},{"date":"2022-04-25","close":34149.5234},{"date":"2022-04-26","close":33754.1602},{"date":"2022-04-27","close":32914.0078},{"date":"2022-04-28","close":32518.6465},{"date":"2022-04-29","close":32716.3301},{"date":"2022-05-02","close":32864.5898},{"date":"2022-05-03","close":32914.0078},{"date":"2022-05-04","close":32222.125},{"date":"2022-05-06","close":31431.3984},{"date":"2022-05-09","close":30150.0},{"date":"2022-05-10","close":29800.5234},{"date":"2022-05-11","close":31480.8184},{"date":"2022-05-12","close":29849.9453},{"date":"2022-05-13","close":31431.3984},{"date":"2022-05-16","close":31480.8184},{"date":"2022-05-17","close":31777.3398},{"date":"2022-05-18","close":31826.7598},{"date":"2022-05-19","close":30937.1934},{"date":"2022-05-20","close":31134.873},{"date":"2022-05-23","close":33507.0586},{"date":"2022-05-24","close":32320.9648},{"date":"2022-05-25","close":31530.2383},{"date":"2022-05-26","close":31480.8184},{"date":"2022-05-27","close":31579.6602},{"date":"2022-05-30","close":31975.0234},{"date":"2022-05-31","close":31579.6602},{"date":"2022-06-02","close":31233.7168},{"date":"2022-06-03","close":30887.7734},{"date":"2022-06-07","close":30245.3086},{"date":"2022-06-08","close":30195.8867},{"date":"2022-06-09","close":30393.5684},{"date":"2022-06-10","close":29652.2598},{"date":"2022-06-13","close":27032.9766},{"date":"2022-06-14","close":25599.7852},{"date":"2022-06-15","close":23771.2285},{"date":"2022-06-16","close":24512.5371},{"date":"2022-06-17","close":24907.9004},{"date":"2022-06-20","close":23079.3438},{"date":"2022-06-21","close":23474.707},{"date":"2022-06-22","close":22140.3555},{"date":"2022-06-23","close":20460.0586},{"date":"2022-06-24","close":22585.1406},{"date":"2022-06-27","close":23771.2285},{"date":"2022-06-28","close":23425.2852},{"date":"2022-06-29","close":23573.5488},{"date":"2022-06-30","close":22634.5605},{"date":"2022-07-01","close":22090.9355},{"date":"2022-07-04","close":21843.832},{"date":"2022-07-05","close":23919.4922},{"date":"2022-07-06","close":24067.752},{"date":"2022-07-07","close":25155.0},{"date":"2022-07-08","close":25451.5254},{"date":"2022-07-11","close":27675.4434},{"date":"2022-07-12","close":33605.8945},{"date":"2022-07-13","close":32815.1719},{"date":"2022-07-14","close":33111.6914},{"date":"2022-07-15","close":38103.1562},{"date":"2022-07-18","close":39140.9844},{"date":"2022-07-19","close":38893.8828},{"date":"2022-07-20","close":38449.1016},{"date":"2022-07-21","close":37707.793},{"date":"2022-07-22","close":36373.4375},{"date":"2022-07-25","close":35533.293},{"date":"2022-07-26","close":34693.1445},{"date":"2022-07-27","close":35236.7734},{"date":"2022-07-28","close":34297.7852},{"date":"2022-07-29","close":33309.375},{"date":"2022-08-01","close":34001.2578},{"date":"2022-08-02","close":32765.752},{"date":"2022-08-03","close":32469.2266},{"date":"2022-08-04","close":32419.8047},{"date":"2022-08-05","close":32914.0078},{"date":"2022-08-08","close":31876.1816},{"date":"2022-08-09","close":32073.8633},{"date":"2022-08-10","close":31184.2949},{"date":"2022-08-11","close":31233.7168},{"date":"2022-08-12","close":31727.9199},{"date":"2022-08-16","close":32024.4414},{"date":"2022-08-17","close":32073.8633},{"date":"2022-08-18","close":31381.9766},{"date":"2022-08-19","close":30788.9316},{"date":"2022-08-22","close":30393.5684},{"date":"2022-08-23","close":29602.8418},{"date":"2022-08-24","close":29701.6836},{"date":"2022-08-25","close":31975.0234},{"date":"2022-08-26","close":31233.7168},{"date":"2022-08-29","close":29652.2598},{"date":"2022-08-30","close":30344.1484},{"date":"2022-08-31","close":30739.5117},{"date":"2022-09-01","close":29355.7402},{"date":"2022-09-02","close":28565.0117},{"date":"2022-09-05","close":27626.0234},{"date":"2022-09-06","close":27477.7637},{"date":"2022-09-07","close":26489.3516},{"date":"2022-09-08","close":26143.4102},{"date":"2022-09-13","close":27280.082},{"date":"2022-09-14","close":26785.877},{"date":"2022-09-15","close":26093.9922},{"date":"2022-09-16","close":25056.1621},{"date":"2022-09-19","close":24117.1719},{"date":"2022-09-20","close":24117.1719},{"date":"2022-09-21","close":23771.2285},{"date":"2022-09-22","close":23573.5488},{"date":"2022-09-23","close":22387.457},{"date":"2022-09-26","close":22931.084},{"date":"2022-09-27","close":22436.8789},{"date":"2022-09-28","close":23326.4473},{"date":"2022-09-29","close":24166.5938},{"date":"2022-09-30","close":25797.4668},{"date":"2022-10-04","close":26341.0918},{"date":"2022-10-05","close":24809.0586},{"date":"2022-10-06","close":25204.4238},{"date":"2022-10-07","close":23919.4922},{"date":"2022-10-11","close":22189.7754},{"date":"2022-10-12","close":22486.2988},{"date":"2022-10-13","close":21053.1055},{"date":"2022-10-14","close":22585.1406},{"date":"2022-10-17","close":22436.8789},{"date":"2022-10-18","close":23474.707},{"date":"2022-10-19","close":22683.9805},{"date":"2022-10-20","close":21744.9922},{"date":"2022-10-21","close":21497.8906},{"date":"2022-10-24","close":22090.9355},{"date":"2022-10-25","close":22041.5156},{"date":"2022-10-26","close":22041.5156},{"date":"2022-10-27","close":22189.7754},{"date":"2022-10-28","close":21695.5703},{"date":"2022-10-31","close":21893.2539},{"date":"2022-11-01","close":22338.0352},{"date":"2022-11-02","close":22782.8203},{"date":"2022-11-03","close":22486.2988},{"date":"2022-11-04","close":22486.2988},{"date":"2022-11-07","close":22733.4004},{"date":"2022-11-08","close":23277.0273},{"date":"2022-11-09","close":23227.6035},{"date":"2022-11-10","close":23178.1855},{"date":"2022-11-11","close":23573.5488},{"date":"2022-11-14","close":24265.4336},{"date":"2022-11-15","close":25599.7852},{"date":"2022-11-16","close":25204.4238},{"date":"2022-11-17","close":24710.2188},{"date":"2022-11-18","close":24216.0137},{"date":"2022-11-21","close":23721.8086},{"date":"2022-11-22","close":23870.0703},{"date":"2022-11-23","close":24067.752},{"date":"2022-11-24","close":24067.752},{"date":"2022-11-25","close":23870.0703},{"date":"2022-11-28","close":22832.2402},{"date":"2022-11-29","close":23277.0273},{"date":"2022-11-30","close":23178.1855},{"date":"2022-12-01","close":23474.707},{"date":"2022-12-02","close":23029.9238},{"date":"2022-12-05","close":24117.1719},{"date":"2022-12-06","close":23820.6523},{"date":"2022-12-07","close":23079.3438},{"date":"2022-12-08","close":22881.6602},{"date":"2022-12-09","close":23079.3438},{"date":"2022-12-12","close":23277.0273},{"date":"2022-12-13","close":24413.6953},{"date":"2022-12-14","close":24364.2754},{"date":"2022-12-15","close":24413.6953},{"date":"2022-12-16","close":24660.7988},{"date":"2022-12-19","close":23870.0703},{"date":"2022-12-20","close":22832.2402},{"date":"2022-12-21","close":23178.1855},{"date":"2022-12-22","close":23128.7656},{"date":"2022-12-23","close":22387.457},{"date":"2022-12-26","close":22189.7754},{"date":"2022-12-27","close":21547.3125},{"date":"2022-12-28","close":21646.377},{"date":"2022-12-29","close":21200.5703},{"date":"2023-01-02","close":21002.4355},{"date":"2023-01-03","close":20655.6973},{"date":"2023-01-04","close":21002.4355},{"date":"2023-01-05","close":21299.6406},{"date":"2023-01-06","close":21448.2441},{"date":"2023-01-09","close":21894.0488},{"date":"2023-01-10","close":21646.377},{"date":"2023-01-11","close":22092.1855},{"date":"2023-01-12","close":21993.1172},{"date":"2023-01-13","close":21745.4453},{"date":"2023-01-16","close":21844.5137},{"date":"2023-01-17","close":21695.9121},{"date":"2023-01-18","close":21250.1074},{"date":"2023-01-19","close":21200.5703},{"date":"2023-01-20","close":21349.1738},{"date":"2023-01-25","close":21448.2441},{"date":"2023-01-26","close":21943.584},{"date":"2023-01-27","close":21794.9805},{"date":"2023-01-30","close":21448.2441},{"date":"2023-01-31","close":21250.1074},{"date":"2023-02-01","close":22042.6504},{"date":"2023-02-02","close":22637.0605},{"date":"2023-02-03","close":22637.0605},{"date":"2023-02-06","close":22686.5938},{"date":"2023-02-07","close":22686.5938},{"date":"2023-02-08","close":22587.5254},{"date":"2023-02-09","close":22686.5938},{"date":"2023-02-10","close":21943.584},{"date":"2023-02-13","close":21349.1738},{"date":"2023-02-14","close":21200.5703},{"date":"2023-02-15","close":20903.3691},{"date":"2023-02-16","close":21200.5703},{"date":"2023-02-17","close":21200.5703},{"date":"2023-02-20","close":21844.5137},{"date":"2023-02-21","close":21695.9121},{"date":"2023-02-22","close":21151.0371},{"date":"2023-02-23","close":21101.5039},{"date":"2023-02-24","close":20853.834},{"date":"2023-02-27","close":20606.1641},{"date":"2023-02-28","close":20952.9023},{"date":"2023-03-02","close":20853.834},{"date":"2023-03-03","close":21993.1172},{"date":"2023-03-06","close":21646.377},{"date":"2023-03-07","close":22092.1855},{"date":"2023-03-08","close":22042.6504},{"date":"2023-03-09","close":21596.8457},{"date":"2023-03-10","close":20853.834},{"date":"2023-03-13","close":20556.6289},{"date":"2023-03-14","close":19526.3223},{"date":"2023-03-15","close":19863.1543},{"date":"2023-03-16","close":19357.9043},{"date":"2023-03-17","close":20606.1641},{"date":"2023-03-20","close":20507.0938},{"date":"2023-03-21","close":20457.5625},{"date":"2023-03-22","close":20209.8926},{"date":"2023-03-23","close":19783.9004},{"date":"2023-03-24","close":19744.2715},{"date":"2023-03-27","close":19773.9902},{"date":"2023-03-28","close":20061.2891},{"date":"2023-03-29","close":19704.6426},{"date":"2023-03-30","close":20110.8223},{"date":"2023-03-31","close":20011.7539},{"date":"2023-04-03","close":19764.0859},{"date":"2023-04-04","close":20408.0293},{"date":"2023-04-05","close":21101.5039},{"date":"2023-04-06","close":21151.0371},{"date":"2023-04-07","close":20705.2305},{"date":"2023-04-10","close":20061.2891},{"date":"2023-04-11","close":20259.4258},{"date":"2023-04-12","close":20606.1641},{"date":"2023-04-13","close":20952.9023},{"date":"2023-04-14","close":22389.3887},{"date":"2023-04-17","close":21448.2441},{"date":"2023-04-18","close":22785.6621},{"date":"2023-04-19","close":22339.8555},{"date":"2023-04-20","close":21596.8457},{"date":"2023-04-21","close":20655.6973},{"date":"2023-04-24","close":20160.3574},{"date":"2023-04-25","close":19724.457},{"date":"2023-04-26","close":19863.1543},{"date":"2023-04-27","close":19665.0156},{"date":"2023-04-28","close":19734.3633},{"date":"2023-05-02","close":19912.6855},{"date":"2023-05-03","close":19714.5508},{"date":"2023-05-04","close":20209.8926},{"date":"2023-05-08","close":20160.3574},{"date":"2023-05-09","close":19962.2207},{"date":"2023-05-10","close":19863.1543},{"date":"2023-05-11","close":19813.6191},{"date":"2023-05-12","close":19694.7383},{"date":"2023-05-15","close":19585.7617},{"date":"2023-05-16","close":19516.416},{"date":"2023-05-17","close":19536.2266},{"date":"2023-05-18","close":19536.2266},{"date":"2023-05-19","close":19635.2969},{"date":"2023-05-22","close":19962.2207},{"date":"2023-05-23","close":20160.3574},{"date":"2023-05-24","close":19962.2207},{"date":"2023-05-25","close":19565.9492},{"date":"2023-05-26","close":19516.416},{"date":"2023-05-30","close":19516.416},{"date":"2023-05-31","close":19476.7891},{"date":"2023-06-01","close":19476.7891},{"date":"2023-06-02","close":19565.9492},{"date":"2023-06-05","close":19496.6016},{"date":"2023-06-07","close":19526.3223},{"date":"2023-06-08","close":19526.3223},{"date":"2023-06-09","close":19635.2969},{"date":"2023-06-12","close":19565.9492},{"date":"2023-06-13","close":19595.6699},{"date":"2023-06-14","close":19466.8789},{"date":"2023-06-15","close":19328.1855},{"date":"2023-06-16","close":19447.0664},{"date":"2023-06-19","close":19456.9746},{"date":"2023-06-20","close":19258.8379},{"date":"2023-06-21","close":18723.8691},{"date":"2023-06-22","close":18822.9375},{"date":"2023-06-23","close":18406.8535},{"date":"2023-06-26","close":18456.3867},{"date":"2023-06-27","close":18238.4355},{"date":"2023-06-28","close":18030.3945},{"date":"2023-06-29","close":17614.3066},{"date":"2023-06-30","close":17564.7734},{"date":"2023-07-03","close":17634.1211},{"date":"2023-07-04","close":18426.666},{"date":"2023-07-05","close":17792.6309},{"date":"2023-07-06","close":17495.4258},{"date":"2023-07-07","close":17564.7734},{"date":"2023-07-10","close":17564.7734},{"date":"2023-07-11","close":17584.5859},{"date":"2023-07-12","close":17634.1211},{"date":"2023-07-13","close":17842.1641},{"date":"2023-07-14","close":17723.2832},{"date":"2023-07-17","close":17584.5859},{"date":"2023-07-18","close":17426.0762},{"date":"2023-07-19","close":17852.0703},{"date":"2023-07-20","close":18595.082},{"date":"2023-07-21","close":18723.8691},{"date":"2023-07-24","close":17762.9102},{"date":"2023-07-25","close":16881.2031},{"date":"2023-07-26","close":15434.8096},{"date":"2023-07-27","close":16296.7012},{"date":"2023-07-28","close":16286.7949},{"date":"2023-07-31","close":16712.7871},{"date":"2023-08-01","close":17336.916},{"date":"2023-08-02","close":16960.457},{"date":"2023-08-03","close":17505.332},{"date":"2023-08-04","close":17188.3145},{"date":"2023-08-07","close":16990.1777},{"date":"2023-08-08","close":16455.2109},{"date":"2023-08-09","close":17346.8223},{"date":"2023-08-10","close":17584.5859},{"date":"2023-08-11","close":17535.0508},{"date":"2023-08-14","close":16920.8301},{"date":"2023-08-16","close":16336.3291},{"date":"2023-08-17","close":16167.9131},{"date":"2023-08-18","close":15831.0811},{"date":"2023-08-21","close":15989.5908},{"date":"2023-08-22","close":17327.0098},{"date":"2023-08-23","close":16346.2344},{"date":"2023-08-24","close":17624.2129},{"date":"2023-08-25","close":17455.7988},{"date":"2023-08-28","close":16990.1777},{"date":"2023-08-29","close":17307.1953},{"date":"2023-08-30","close":18327.5977},{"date":"2023-08-31","close":18109.6465},{"date":"2023-09-01","close":18020.4863},{"date":"2023-09-04","close":17861.9785},{"date":"2023-09-05","close":17772.8145},{"date":"2023-09-06","close":17743.0977},{"date":"2023-09-07","close":17277.4746},{"date":"2023-09-08","close":17455.7988},{"date":"2023-09-11","close":17980.8594},{"date":"2023-09-12","close":18040.2988},{"date":"2023-09-13","close":17485.5195},{"date":"2023-09-14","close":17564.7734},{"date":"2023-09-15","close":17346.8223},{"date":"2023-09-18","close":17188.3145},{"date":"2023-09-19","close":16891.1094},{"date":"2023-09-20","close":16692.9727},{"date":"2023-09-21","close":16306.6074},{"date":"2023-09-22","close":16138.1924},{"date":"2023-09-25","close":16088.6592},{"date":"2023-09-26","close":15850.8955},{"date":"2023-09-27","close":15940.0557},{"date":"2023-10-04","close":15504.1572},{"date":"2023-10-05","close":15355.5547},{"date":"2023-10-06","close":15870.709},{"date":"2023-10-10","close":15692.3867},{"date":"2023-10-11","close":15801.3613},{"date":"2023-10-12","close":15959.8701},{"date":"2023-10-13","close":15801.3613},{"date":"2023-10-16","close":15444.7168},{"date":"2023-10-17","close":19347.998},{"date":"2023-10-18","close":18228.5293},{"date":"2023-10-19","close":16395.7695},{"date":"2023-10-20","close":16088.6592},{"date":"2023-10-23","close":16534.4648},{"date":"2023-10-24","close":16653.3477},{"date":"2023-10-25","close":17079.3398},{"date":"2023-10-26","close":16346.2344},{"date":"2023-10-27","close":16643.4395},{"date":"2023-10-30","close":17039.7109},{"date":"2023-10-31","close":17089.2461},{"date":"2023-11-01","close":17000.084},{"date":"2023-11-02","close":17416.1699},{"date":"2023-11-03","close":17336.916},{"date":"2023-11-06","close":17842.1641},{"date":"2023-11-07","close":18535.6387},{"date":"2023-11-08","close":18872.4727},{"date":"2023-11-09","close":18347.4102},{"date":"2023-11-10","close":21250.1074},{"date":"2023-11-13","close":23627.7402},{"date":"2023-11-14","close":23677.2754},{"date":"2023-11-15","close":22587.5254},{"date":"2023-11-16","close":22191.2539},{"date":"2023-11-17","close":21794.9805},{"date":"2023-11-20","close":21497.7773},{"date":"2023-11-21","close":21794.9805},{"date":"2023-11-22","close":21101.5039},{"date":"2023-11-23","close":20556.6289},{"date":"2023-11-24","close":20011.7539},{"date":"2023-11-27","close":21101.5039},{"date":"2023-11-28","close":20705.2305},{"date":"2023-11-29","close":19347.998},{"date":"2023-11-30","close":19377.7188},{"date":"2023-12-01","close":20209.8926},{"date":"2023-12-04","close":19704.6426},{"date":"2023-12-05","close":25609.1035},{"date":"2023-12-06","close":26649.3184},{"date":"2023-12-07","close":25856.7715},{"date":"2023-12-08","close":28085.8047},{"date":"2023-12-11","close":25807.2383},{"date":"2023-12-12","close":25064.2285},{"date":"2023-12-13","close":24123.0801},{"date":"2023-12-14","close":24321.2168},{"date":"2023-12-15","close":23528.6719},{"date":"2023-12-18","close":23726.8086},{"date":"2023-12-19","close":24866.0898},{"date":"2023-12-20","close":24073.5469},{"date":"2023-12-21","close":23281.002},{"date":"2023-12-22","close":22537.9922},{"date":"2023-12-26","close":22141.7207},{"date":"2023-12-27","close":22638.1699},{"date":"2023-12-28","close":23482.1367},{"date":"2024-01-02","close":24276.459},{"date":"2024-01-03","close":24723.2637},{"date":"2024-01-04","close":23928.9434},{"date":"2024-01-05","close":23382.8477},{"date":"2024-01-08","close":22836.75},{"date":"2024-01-09","close":23978.5879},{"date":"2024-01-10","close":23482.1367},{"date":"2024-01-11","close":23631.0723},{"date":"2024-01-12","close":22687.8164},{"date":"2024-01-15","close":22241.0098},{"date":"2024-01-16","close":21943.1387},{"date":"2024-01-17","close":21198.4629},{"date":"2024-01-18","close":20950.2363},{"date":"2024-01-19","close":20801.3008},{"date":"2024-01-22","close":20702.0098},{"date":"2024-01-23","close":21297.7539},{"date":"2024-01-24","close":20900.5898},{"date":"2024-01-25","close":21446.6875},{"date":"2024-01-26","close":21496.334},{"date":"2024-01-29","close":21645.2695},{"date":"2024-01-30","close":22042.4297},{"date":"2024-01-31","close":20900.5898},{"date":"2024-02-01","close":20453.7852},{"date":"2024-02-02","close":20801.3008},{"date":"2024-02-05","close":20602.7207},{"date":"2024-02-06","close":21297.7539},{"date":"2024-02-07","close":21297.7539},{"date":"2024-02-08","close":21992.7852},{"date":"2024-02-13","close":21992.7852},{"date":"2024-02-14","close":21992.7852},{"date":"2024-02-15","close":22141.7188},{"date":"2024-02-16","close":21744.5586},{"date":"2024-02-19","close":22787.1055},{"date":"2024-02-20","close":22588.5254},{"date":"2024-02-21","close":22092.0742},{"date":"2024-02-22","close":21843.8496},{"date":"2024-02-23","close":21843.8496},{"date":"2024-02-26","close":21645.2695},{"date":"2024-02-27","close":20900.5898},{"date":"2024-02-28","close":21148.8184},{"date":"2024-02-29","close":20751.6543},{"date":"2024-03-04","close":21099.1719},{"date":"2024-03-05","close":21496.334},{"date":"2024-03-06","close":21446.6875},{"date":"2024-03-07","close":21049.5273},{"date":"2024-03-08","close":21545.9785},{"date":"2024-03-11","close":21744.5586},{"date":"2024-03-12","close":21744.5586},{"date":"2024-03-13","close":21496.334},{"date":"2024-03-14","close":21496.334},{"date":"2024-03-15","close":20950.2363},{"date":"2024-03-18","close":21545.9785},{"date":"2024-03-19","close":21297.7539},{"date":"2024-03-20","close":22489.2344},{"date":"2024-03-21","close":22340.3008},{"date":"2024-03-22","close":22737.4609},{"date":"2024-03-25","close":23581.4277},{"date":"2024-03-26","close":23531.7812},{"date":"2024-03-27","close":22389.9453},{"date":"2024-03-28","close":22141.7188},{"date":"2024-03-29","close":21943.1387},{"date":"2024-04-01","close":22191.3652},{"date":"2024-04-02","close":21297.7539},{"date":"2024-04-03","close":20900.5898},{"date":"2024-04-04","close":20553.0742},{"date":"2024-04-05","close":20453.7852},{"date":"2024-04-08","close":20006.9785},{"date":"2024-04-09","close":20006.9785},{"date":"2024-04-11","close":20106.2695},{"date":"2024-04-12","close":20255.2051},{"date":"2024-04-15","close":19679.3223},{"date":"2024-04-16","close":18597.0586},{"date":"2024-04-17","close":18160.1797},{"date":"2024-04-18","close":18666.5605},{"date":"2024-04-19","close":18835.3555},{"date":"2024-04-22","close":18716.207},{"date":"2024-04-23","close":18825.4258},{"date":"2024-04-24","close":18815.4961},{"date":"2024-04-25","close":18626.8438},{"date":"2024-04-26","close":18597.0586},{"date":"2024-04-29","close":19053.793},{"date":"2024-04-30","close":19113.3672},{"date":"2024-05-02","close":19163.0117},{"date":"2024-05-03","close":19103.4395},{"date":"2024-05-07","close":19192.7988},{"date":"2024-05-08","close":19182.8711},{"date":"2024-05-09","close":19083.5801},{"date":"2024-05-10","close":19232.5156},{"date":"2024-05-13","close":18894.9277},{"date":"2024-05-14","close":19093.5078},{"date":"2024-05-16","close":19073.6504},{"date":"2024-05-17","close":18865.1426},{"date":"2024-05-20","close":18696.3477},{"date":"2024-05-21","close":18428.2637},{"date":"2024-05-22","close":18567.2715},{"date":"2024-05-23","close":19033.9355},{"date":"2024-05-24","close":18755.9238},{"date":"2024-05-27","close":18467.9805},{"date":"2024-05-28","close":18398.4766},{"date":"2024-05-29","close":18180.0391},{"date":"2024-05-30","close":17624.0137},{"date":"2024-05-31","close":17633.9434},{"date":"2024-06-03","close":17872.2402},{"date":"2024-06-04","close":17633.9434},{"date":"2024-06-05","close":17743.1641},{"date":"2024-06-07","close":17842.4531},{"date":"2024-06-10","close":19093.5078},{"date":"2024-06-11","close":19083.5801},{"date":"2024-06-12","close":19063.7227},{"date":"2024-06-13","close":19063.7227},{"date":"2024-06-14","close":18696.3477},{"date":"2024-06-17","close":18567.2715},{"date":"2024-06-18","close":18428.2637},{"date":"2024-06-19","close":18249.543},{"date":"2024-06-20","close":18110.5352},{"date":"2024-06-21","close":17782.8789},{"date":"2024-06-24","close":17643.873},{"date":"2024-06-25","close":17902.0273},{"date":"2024-06-26","close":17872.2402},{"date":"2024-06-27","close":17792.8086},{"date":"2024-06-28","close":17594.2285},{"date":"2024-07-01","close":18160.1797},{"date":"2024-07-02","close":17713.375},{"date":"2024-07-03","close":17663.7285},{"date":"2024-07-04","close":17435.3633},{"date":"2024-07-05","close":17971.5293},{"date":"2024-07-08","close":18180.0391},{"date":"2024-07-09","close":18080.748},{"date":"2024-07-10","close":18110.5352},{"date":"2024-07-11","close":17921.8848},{"date":"2024-07-12","close":18249.543},{"date":"2024-07-15","close":18319.0449},{"date":"2024-07-16","close":17892.0977},{"date":"2024-07-17","close":17872.2402},{"date":"2024-07-18","close":17624.0137},{"date":"2024-07-19","close":17326.1445},{"date":"2024-07-22","close":16889.2656},{"date":"2024-07-23","close":17157.3496},{"date":"2024-07-24","close":17911.9551},{"date":"2024-07-25","close":17643.873},{"date":"2024-07-26","close":17892.0977},{"date":"2024-07-29","close":18309.1172},{"date":"2024-07-30","close":17921.8848},{"date":"2024-07-31","close":17802.7363},{"date":"2024-08-01","close":18041.0332},{"date":"2024-08-02","close":17355.9297},{"date":"2024-08-05","close":15121.9004},{"date":"2024-08-06","close":16144.5898},{"date":"2024-08-07","close":16909.125},{"date":"2024-08-08","close":17385.7168},{"date":"2024-08-09","close":17415.5039},{"date":"2024-08-12","close":17723.3047},{"date":"2024-08-13","close":17494.9375},{"date":"2024-08-14","close":17624.0137},{"date":"2024-08-16","close":18626.8438},{"date":"2024-08-19","close":19957.334},{"date":"2024-08-20","close":19361.5918},{"date":"2024-08-21","close":18616.916},{"date":"2024-08-22","close":18170.1113},{"date":"2024-08-23","close":17683.5879},{"date":"2024-08-26","close":17206.9961},{"date":"2024-08-27","close":17147.4199},{"date":"2024-08-28","close":17127.5645},{"date":"2024-08-29","close":16531.8223},{"date":"2024-08-30","close":16919.0527},{"date":"2024-09-02","close":16680.7578},{"date":"2024-09-03","close":16700.6152},{"date":"2024-09-04","close":16045.2998},{"date":"2024-09-05","close":15757.3574},{"date":"2024-09-06","close":15439.6299},{"date":"2024-09-09","close":15687.8555},{"date":"2024-09-10","close":15767.2871},{"date":"2024-09-11","close":15797.0742},{"date":"2024-09-12","close":16224.0215},{"date":"2024-09-13","close":16134.6611},{"date":"2024-09-19","close":16323.3125},{"date":"2024-09-20","close":16273.667},{"date":"2024-09-23","close":16273.667},{"date":"2024-09-24","close":16323.3125},{"date":"2024-09-25","close":16382.8857},{"date":"2024-09-26","close":16581.4668},{"date":"2024-09-27","close":16760.1895},{"date":"2024-09-30","close":16432.5332},{"date":"2024-10-02","close":16085.0156},{"date":"2024-10-04","close":16104.873},{"date":"2024-10-07","close":16174.377},{"date":"2024-10-08","close":16005.583},{"date":"2024-10-10","close":16005.583},{"date":"2024-10-11","close":15797.0742},{"date":"2024-10-14","close":15846.7197},{"date":"2024-10-15","close":16015.5127},{"date":"2024-10-16","close":20801.3008},{"date":"2024-10-17","close":20404.1387},{"date":"2024-10-18","close":20900.5898},{"date":"2024-10-21","close":21397.043},{"date":"2024-10-22","close":19907.6895},{"date":"2024-10-23","close":22042.4297},{"date":"2024-10-24","close":21397.043},{"date":"2024-10-25","close":21099.1719},{"date":"2024-10-28","close":21347.3984},{"date":"2024-10-29","close":21943.1387},{"date":"2024-10-30","close":20950.2363},{"date":"2024-10-31","close":20404.1387},{"date":"2024-11-01","close":18666.5605},{"date":"2024-11-04","close":18765.8516},{"date":"2024-11-05","close":18487.8398},{"date":"2024-11-06","close":18219.7559},{"date":"2024-11-07","close":17470.0},{"date":"2024-11-08","close":17822.5957},{"date":"2024-11-11","close":17127.5645},{"date":"2024-11-12","close":16591.3965},{"date":"2024-11-13","close":15777.2158},{"date":"2024-11-14","close":15072.2559},{"date":"2024-11-15","close":15340.3398},{"date":"2024-11-18","close":16184.3057},{"date":"2024-11-19","close":16154.5195},{"date":"2024-11-20","close":16154.5195},{"date":"2024-11-21","close":15995.6553},{"date":"2024-11-22","close":15886.4355},{"date":"2024-11-25","close":16869.4082},{"date":"2024-11-26","close":16581.4668},{"date":"2024-11-27","close":16492.1055},{"date":"2024-11-28","close":16641.041},{"date":"2024-11-29","close":16283.5957},{"date":"2024-12-02","close":16075.0869},{"date":"2024-12-03","close":16442.4609},{"date":"2024-12-04","close":15747.4297},{"date":"2024-12-05","close":15538.9199},{"date":"2024-12-06","close":15092.1133},{"date":"2024-12-09","close":13751.6953},{"date":"2024-12-10","close":14982.8945},{"date":"2024-12-11","close":15499.2031},{"date":"2024-12-12","close":15528.9902},{"date":"2024-12-13","close":15648.1396},{"date":"2024-12-16","close":15846.7197},{"date":"2024-12-17","close":16035.3711},{"date":"2024-12-18","close":15926.1514},{"date":"2024-12-19","close":15608.4219},{"date":"2024-12-20","close":15181.4746},{"date":"2024-12-23","close":15658.0674},{"date":"2024-12-24","close":15489.2744},{"date":"2024-12-26","close":15181.4746},{"date":"2024-12-27","close":15042.0117},{"date":"2024-12-30","close":15251.2051},{"date":"2025-01-02","close":15639.708},{"date":"2025-01-03","close":15838.9395},{"date":"2025-01-06","close":16257.3271},{"date":"2025-01-07","close":16068.0566},{"date":"2025-01-08","close":16078.0186},{"date":"2025-01-09","close":15978.4023},{"date":"2025-01-10","close":15948.5176},{"date":"2025-01-13","close":15659.6309},{"date":"2025-01-14","close":15769.209},{"date":"2025-01-15","close":15500.2451},{"date":"2025-01-16","close":15739.3242},{"date":"2025-01-17","close":15569.9766},{"date":"2025-01-20","close":16058.0947},{"date":"2025-01-21","close":16386.8281},{"date":"2025-01-22","close":16346.9814},{"date":"2025-01-23","close":15838.9395},{"date":"2025-01-24","close":15809.0547},{"date":"2025-01-31","close":15619.7842},{"date":"2025-02-03","close":15002.166},{"date":"2025-02-04","close":15191.4355},{"date":"2025-02-05","close":15540.0918},{"date":"2025-02-06","close":15540.0918},{"date":"2025-02-07","close":15191.4355},{"date":"2025-02-10","close":15390.668},{"date":"2025-02-11","close":15480.3223},{"date":"2025-02-12","close":15291.0518},{"date":"2025-02-13","close":15560.0146},{"date":"2025-02-14","close":15639.708},{"date":"2025-02-17","close":16078.0186},{"date":"2025-02-18","close":16645.8301},{"date":"2025-02-19","close":16815.1758},{"date":"2025-02-20","close":16466.5195},{"date":"2025-02-21","close":16197.5576},{"date":"2025-02-24","close":16516.3281},{"date":"2025-02-25","close":16376.8662},{"date":"2025-02-26","close":16735.4844},{"date":"2025-02-27","close":16536.252},{"date":"2025-02-28","close":16117.8643},{"date":"2025-03-04","close":15888.748},{"date":"2025-03-05","close":16207.5186},{"date":"2025-03-06","close":15858.8633},{"date":"2025-03-07","close":15420.5527},{"date":"2025-03-10","close":15370.7451},{"date":"2025-03-11","close":15410.5908},{"date":"2025-03-12","close":15420.5527},{"date":"2025-03-13","close":15261.167},{"date":"2025-03-14","close":15430.5146},{"date":"2025-03-17","close":15320.9365},{"date":"2025-03-18","close":15360.7832},{"date":"2025-03-19","close":15241.2441},{"date":"2025-03-20","close":15081.8584},{"date":"2025-03-21","close":15012.127},{"date":"2025-03-24","close":14992.2041},{"date":"2025-03-25","close":14832.8184},{"date":"2025-03-26","close":14962.3193},{"date":"2025-03-27","close":14693.3564},{"date":"2025-03-28","close":14474.2012},{"date":"2025-03-31","close":14394.5078},{"date":"2025-04-01","close":14733.2021},{"date":"2025-04-02","close":14344.7002},{"date":"2025-04-03","close":14225.1611},{"date":"2025-04-04","close":14045.8525},{"date":"2025-04-07","close":13577.6572},{"date":"2025-04-08","close":13438.1943},{"date":"2025-04-09","close":13169.2314},{"date":"2025-04-10","close":13627.4648},{"date":"2025-04-11","close":13986.083},{"date":"2025-04-14","close":14175.3525},{"date":"2025-04-15","close":14245.084},{"date":"2025-04-16","close":14095.6602},{"date":"2025-04-17","close":14245.084},{"date":"2025-04-18","close":14145.4678},{"date":"2025-04-21","close":14374.585},{"date":"2025-04-22","close":14543.9316},{"date":"2025-04-23","close":14643.5479},{"date":"2025-04-24","close":14593.7402},{"date":"2025-04-25","close":14563.8555},{"date":"2025-04-28","close":14434.3545},{"date":"2025-04-29","close":14454.2773},{"date":"2025-04-30","close":14115.583},{"date":"2025-05-02","close":14314.8154},{"date":"2025-05-07","close":14135.5068},{"date":"2025-05-08","close":14195.2764},{"date":"2025-05-09","close":14165.3916},{"date":"2025-05-12","close":14115.583},{"date":"2025-05-13","close":14245.084},{"date":"2025-05-14","close":14484.1621},{"date":"2025-05-15","close":14284.9307},{"date":"2025-05-16","close":14195.2764},{"date":"2025-05-19","close":14065.7754},{"date":"2025-05-20","close":14145.4678},{"date":"2025-05-21","close":14653.5098},{"date":"2025-05-22","close":14743.1641},{"date":"2025-05-23","close":14444.3164},{"date":"2025-05-26","close":14524.0088},{"date":"2025-05-27","close":14543.9316},{"date":"2025-05-28","close":14344.7002},{"date":"2025-05-29","close":14494.124},{"date":"2025-05-30","close":14583.7783},{"date":"2025-06-02","close":14832.8184},{"date":"2025-06-04","close":14593.7402},{"date":"2025-06-05","close":14504.0859},{"date":"2025-06-09","close":14723.2412},{"date":"2025-06-10","close":14633.5869},{"date":"2025-06-11","close":14693.3564},{"date":"2025-06-12","close":15291.0518},{"date":"2025-06-13","close":15211.3594},{"date":"2025-06-16","close":15530.1299},{"date":"2025-06-17","close":15400.6299},{"date":"2025-06-18","close":15540.0918},{"date":"2025-06-19","close":15828.9785},{"date":"2025-06-20","close":15928.5938},{"date":"2025-06-23","close":15569.9766},{"date":"2025-06-24","close":15609.8232},{"date":"2025-06-25","close":15460.3994},{"date":"2025-06-26","close":15171.5127},{"date":"2025-06-27","close":14783.0107},{"date":"2025-06-30","close":14882.626},{"date":"2025-07-01","close":14922.4727},{"date":"2025-07-02","close":15171.5127},{"date":"2025-07-03","close":15211.3594},{"date":"2025-07-04","close":15081.8584},{"date":"2025-07-07","close":15121.7051},{"date":"2025-07-08","close":15012.127},{"date":"2025-07-09","close":15022.0889},{"date":"2025-07-10","close":15051.9736},{"date":"2025-07-11","close":15081.8584},{"date":"2025-07-14","close":15131.666},{"date":"2025-07-15","close":15241.2441},{"date":"2025-07-16","close":15211.3594},{"date":"2025-07-17","close":15649.6689},{"date":"2025-07-18","close":15649.6689},{"date":"2025-07-21","close":15350.8213},{"date":"2025-07-22","close":15181.4746},{"date":"2025-07-23","close":15051.9736},{"date":"2025-07-24","close":15002.166},{"date":"2025-07-25","close":14902.5498},{"date":"2025-07-28","close":14743.1641},{"date":"2025-07-29","close":14713.2793},{"date":"2025-07-30","close":14703.3174},{"date":"2025-07-31","close":14613.6631},{"date":"2025-08-01","close":14175.3525},{"date":"2025-08-04","close":14464.2393},{"date":"2025-08-05","close":14683.3945},{"date":"2025-08-06","close":14673.4326},{"date":"2025-08-07","close":14673.4326},{"date":"2025-08-08","close":14693.3564},{"date":"2025-08-11","close":14763.0869},{"date":"2025-08-12","close":14812.8955},{"date":"2025-08-13","close":14822.8564},{"date":"2025-08-14","close":14792.9717},{"date":"2025-08-18","close":14533.9707},{"date":"2025-08-19","close":14414.4316},{"date":"2025-08-20","close":14165.3916},{"date":"2025-08-21","close":14165.3916},{"date":"2025-08-22","close":14075.7373},{"date":"2025-08-25","close":14075.7373},{"date":"2025-08-26","close":14225.1611},{"date":"2025-08-27","close":14205.2373},{"date":"2025-08-28","close":14155.4297},{"date":"2025-08-29","close":14105.6221},{"date":"2025-09-01","close":13946.2363},{"date":"2025-09-02","close":13986.083},{"date":"2025-09-03","close":14015.9678},{"date":"2025-09-04","close":14145.4678},{"date":"2025-09-05","close":14185.3145},{"date":"2025-09-08","close":14195.2764},{"date":"2025-09-09","close":14145.4678},{"date":"2025-09-10","close":14145.4678},{"date":"2025-09-11","close":14075.7373},{"date":"2025-09-12","close":14085.6982},{"date":"2025-09-15","close":14015.9678},{"date":"2025-09-16","close":14085.6982},{"date":"2025-09-17","close":14055.8135},{"date":"2025-09-18","close":14175.3525},{"date":"2025-09-19","close":14320.0},{"date":"2025-09-22","close":14215.1992},{"date":"2025-09-23","close":14195.2764},{"date":"2025-09-24","close":14105.6221},{"date":"2025-09-25","close":14035.8906},{"date":"2025-09-26","close":13846.6201},{"date":"2025-09-29","close":13856.582},{"date":"2025-09-30","close":13846.6201},{"date":"2025-10-01","close":13866.5439},{"date":"2025-10-02","close":13946.2363},{"date":"2025-10-10","close":13826.6973},{"date":"2025-10-13","close":13707.1582},{"date":"2025-10-14","close":13647.3887},{"date":"2025-10-15","close":13547.7725},{"date":"2025-10-16","close":13288.7705},{"date":"2025-10-17","close":13229.001},{"date":"2025-10-20","close":13278.8096},{"date":"2025-10-21","close":13438.1943},{"date":"2025-10-22","close":13438.1943},{"date":"2025-10-23","close":13318.6553},{"date":"2025-10-24","close":13368.4639},{"date":"2025-10-27","close":13438.1943},{"date":"2025-10-28","close":13448.1562},{"date":"2025-10-29","close":13458.1182},{"date":"2025-10-30","close":13268.8477},{"date":"2025-10-31","close":13179.1934},{"date":"2025-11-03","close":13089.5391},{"date":"2025-11-04","close":13049.6924},{"date":"2025-11-05","close":12960.0381},{"date":"2025-11-06","close":13089.5391},{"date":"2025-11-07","close":13029.7695},{"date":"2025-11-10","close":13049.6924},{"date":"2025-11-11","close":13179.1934},{"date":"2025-11-12","close":13537.8105},{"date":"2025-11-13","close":13747.0039},{"date":"2025-11-14","close":13796.8125},{"date":"2025-11-17","close":13727.0811},{"date":"2025-11-18","close":13378.4248},{"date":"2025-11-19","close":13219.04},{"date":"2025-11-20","close":13358.502},{"date":"2025-11-21","close":13488.0029},{"date":"2025-11-24","close":13348.54},{"date":"2025-11-25","close":13438.1943},{"date":"2025-11-26","close":13587.6191},{"date":"2025-11-27","close":13567.6953},{"date":"2025-11-28","close":13587.6191},{"date":"2025-12-01","close":13597.5801},{"date":"2025-12-02","close":13886.4668},{"date":"2025-12-03","close":13766.9277},{"date":"2025-12-04","close":13846.6201},{"date":"2025-12-05","close":13846.6201},{"date":"2025-12-08","close":13846.6201},{"date":"2025-12-09","close":13707.1582},{"date":"2025-12-10","close":13677.2734},{"date":"2025-12-11","close":13776.8887},{"date":"2025-12-12","close":13786.8506},{"date":"2025-12-15","close":13737.043},{"date":"2025-12-16","close":13488.0029},{"date":"2025-12-17","close":13428.2334},{"date":"2025-12-18","close":13238.9629},{"date":"2025-12-19","close":13288.7705},{"date":"2025-12-22","close":13248.9248},{"date":"2025-12-23","close":13069.6152},{"date":"2025-12-24","close":13019.8076},{"date":"2025-12-26","close":12970.0},{"date":"2025-12-29","close":12990.0},{"date":"2025-12-30","close":13000.0},{"date":"2026-01-02","close":13330.0},{"date":"2026-01-05","close":13170.0},{"date":"2026-01-06","close":13100.0},{"date":"2026-01-07","close":12980.0},{"date":"2026-01-08","close":12930.0},{"date":"2026-01-09","close":12940.0},{"date":"2026-01-12","close":12750.0},{"date":"2026-01-13","close":12550.0},{"date":"2026-01-14","close":12410.0},{"date":"2026-01-15","close":12350.0},{"date":"2026-01-16","close":12630.0},{"date":"2026-01-19","close":12330.0},{"date":"2026-01-20","close":12410.0},{"date":"2026-01-21","close":12070.0},{"date":"2026-01-22","close":12130.0},{"date":"2026-01-23","close":12640.0},{"date":"2026-01-26","close":12850.0},{"date":"2026-01-27","close":13000.0},{"date":"2026-01-28","close":12910.0},{"date":"2026-01-29","close":12850.0},{"date":"2026-01-30","close":12470.0},{"date":"2026-02-02","close":12100.0},{"date":"2026-02-03","close":12140.0},{"date":"2026-02-04","close":12190.0},{"date":"2026-02-05","close":12040.0},{"date":"2026-02-06","close":11800.0},{"date":"2026-02-09","close":11970.0},{"date":"2026-02-10","close":13100.0},{"date":"2026-02-11","close":12900.0},{"date":"2026-02-12","close":12720.0},{"date":"2026-02-13","close":12720.0},{"date":"2026-02-19","close":13150.0},{"date":"2026-02-20","close":13660.0},{"date":"2026-02-23","close":13840.0},{"date":"2026-02-24","close":13850.0},{"date":"2026-02-25","close":14090.0},{"date":"2026-02-26","close":13540.0},{"date":"2026-02-27","close":13650.0},{"date":"2026-03-03","close":13050.0},{"date":"2026-03-04","close":11690.0},{"date":"2026-03-05","close":12730.0},{"date":"2026-03-06","close":12740.0},{"date":"2026-03-09","close":12130.0},{"date":"2026-03-10","close":12330.0},{"date":"2026-03-11","close":12170.0},{"date":"2026-03-12","close":12100.0},{"date":"2026-03-13","close":12220.0},{"date":"2026-03-16","close":12130.0},{"date":"2026-03-17","close":12350.0},{"date":"2026-03-18","close":12200.0},{"date":"2026-03-19","close":11950.0},{"date":"2026-03-20","close":11860.0},{"date":"2026-03-23","close":11400.0},{"date":"2026-03-24","close":11400.0},{"date":"2026-03-25","close":12000.0},{"date":"2026-03-26","close":11560.0},{"date":"2026-03-27","close":11740.0},{"date":"2026-03-30","close":11600.0},{"date":"2026-03-31","close":11100.0},{"date":"2026-04-01","close":11620.0},{"date":"2026-04-02","close":11090.0},{"date":"2026-04-03","close":11050.0},{"date":"2026-04-06","close":10800.0},{"date":"2026-04-07","close":10880.0},{"date":"2026-04-08","close":11190.0},{"date":"2026-04-09","close":10930.0},{"date":"2026-04-10","close":11250.0},{"date":"2026-04-13","close":11250.0},{"date":"2026-04-14","close":11430.0},{"date":"2026-04-15","close":11570.0},{"date":"2026-04-16","close":11700.0},{"date":"2026-04-17","close":12180.0},{"date":"2026-04-20","close":12040.0},{"date":"2026-04-21","close":11890.0},{"date":"2026-04-22","close":11740.0},{"date":"2026-04-23","close":11720.0},{"date":"2026-04-24","close":11940.0},{"date":"2026-04-27","close":11790.0},{"date":"2026-04-28","close":11750.0},{"date":"2026-04-29","close":11850.0},{"date":"2026-04-30","close":11600.0},{"date":"2026-05-04","close":11480.0},{"date":"2026-05-06","close":11030.0},{"date":"2026-05-07","close":11100.0},{"date":"2026-05-08","close":11080.0},{"date":"2026-05-11","close":10840.0},{"date":"2026-05-12","close":10520.0},{"date":"2026-05-13","close":10700.0},{"date":"2026-05-14","close":10620.0},{"date":"2026-05-15","close":10200.0},{"date":"2026-05-18","close":10420.0},{"date":"2026-05-19","close":10490.0},{"date":"2026-05-20","close":10160.0},{"date":"2026-05-21","close":10150.0},{"date":"2026-05-22","close":10650.0},{"date":"2026-05-26","close":10350.0},{"date":"2026-05-27","close":10030.0},{"date":"2026-05-28","close":9660.0},{"date":"2026-05-29","close":9440.0},{"date":"2026-06-01","close":9130.0},{"date":"2026-06-02","close":9390.0},{"date":"2026-06-04","close":8890.0},{"date":"2026-06-05","close":8920.0},{"date":"2026-06-08","close":8270.0},{"date":"2026-06-09","close":8670.0},{"date":"2026-06-10","close":8600.0},{"date":"2026-06-11","close":8650.0},{"date":"2026-06-12","close":8950.0},{"date":"2026-06-15","close":8930.0},{"date":"2026-06-16","close":9000.0},{"date":"2026-06-17","close":9000.0},{"date":"2026-06-18","close":8930.0},{"date":"2026-06-19","close":8380.0},{"date":"2026-06-22","close":8400.0},{"date":"2026-06-23","close":8040.0},{"date":"2026-06-24","close":8050.0},{"date":"2026-06-25","close":8000.0},{"date":"2026-06-26","close":7250.0},{"date":"2026-06-29","close":8380.0},{"date":"2026-06-30","close":8050.0},{"date":"2026-07-01","close":8340.0},{"date":"2026-07-02","close":8010.0},{"date":"2026-07-03","close":8150.0},{"date":"2026-07-06","close":8060.0},{"date":"2026-07-07","close":7930.0},{"date":"2026-07-08","close":7700.0},{"date":"2026-07-09","close":7780.0},{"date":"2026-07-10","close":7960.0},{"date":"2026-07-13","close":7400.0},{"date":"2026-07-14","close":7520.0},{"date":"2026-07-15","close":7790.0},{"date":"2026-07-16","close":7720.0},{"date":"2026-07-20","close":7440.0},{"date":"2026-07-21","close":7430.0},{"date":"2026-07-22","close":7450.0},{"date":"2026-07-23","close":7510.0},{"date":"2026-07-24","close":7510.0},{"date":"2026-07-27","close":7450.0},{"date":"2026-07-28","close":7170.0},{"date":"2026-07-29","close":6800.0},{"date":"2026-07-30","close":7030.0},{"date":"2026-07-31","close":7110.0},{"date":"2026-08-03","close":7310.0},{"date":"2026-08-04","close":7790.0},{"date":"2026-08-05","close":7820.0},{"date":"2026-08-06","close":7790.0},{"date":"2026-08-07","close":7750.0},{"date":"2026-08-10","close":8050.0},{"date":"2026-08-11","close":8180.0},{"date":"2026-08-12","close":8080.0},{"date":"2026-08-13","close":8040.0},{"date":"2026-08-14","close":8140.0},{"date":"2026-08-18","close":7960.0},{"date":"2026-08-19","close":7750.0},{"date":"2026-08-20","close":7840.0},{"date":"2026-08-21","close":7540.0},{"date":"2026-08-24","close":7900.0},{"date":"2026-08-25","close":7930.0},{"date":"2026-08-26","close":7910.0},{"date":"2026-08-27","close":7970.0},{"date":"2026-08-28","close":7980.0},{"date":"2026-08-31","close":7950.0},{"date":"2026-09-01","close":7990.0},{"date":"2026-09-02","close":7870.0},{"date":"2026-09-03","close":7700.0},{"date":"2026-09-04","close":8000.0},{"date":"2026-09-07","close":7890.0},{"date":"2026-09-08","close":7820.0},{"date":"2026-09-09","close":7710.0},{"date":"2026-09-10","close":7670.0},{"date":"2026-09-11","close":7620.0},{"date":"2026-09-14","close":7300.0},{"date":"2026-09-15","close":7420.0},{"date":"2026-09-16","close":7250.0},{"date":"2026-09-17","close":7370.0},{"date":"2026-09-18","close":7310.0},{"date":"2026-09-21","close":7510.0},{"date":"2026-09-22","close":7500.0},{"date":"2026-09-23","close":7230.0},{"date":"2026-09-28","close":7240.0},{"date":"2026-09-29","close":7350.0},{"date":"2026-09-30","close":7450.0},{"date":"2026-10-01","close":7600.0},{"date":"2026-10-02","close":8620.0},{"date":"2026-10-06","close":8640.0},{"date":"2026-10-07","close":8820.0},{"date":"2026-10-08","close":8440.0},{"date":"2026-10-12","close":8020.0},{"date":"2026-10-13","close":8220.0},{"date":"2026-10-14","close":8640.0},{"date":"2026-10-15","close":7930.0},{"date":"2026-10-16","close":8270.0},{"date":"2026-10-19","close":8480.0},{"date":"2026-10-20","close":8330.0},{"date":"2026-10-21","close":8470.0},{"date":"2026-10-22","close":7920.0},{"date":"2026-10-23","close":7990.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":3566.0,"foreign_net":-3566.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":3749.0,"foreign_net":-3750.0,"institution_net":1.0},{"date":"2026-10-20","retail_net":-1771.0,"foreign_net":1769.0,"institution_net":2.0},{"date":"2026-10-19","retail_net":-5270.0,"foreign_net":5269.0,"institution_net":1.0},{"date":"2026-10-16","retail_net":-13185.0,"foreign_net":11738.0,"institution_net":1447.0},{"date":"2026-10-15","retail_net":3297.0,"foreign_net":-3297.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-5149.0,"foreign_net":4854.0,"institution_net":295.0},{"date":"2026-10-13","retail_net":-13080.0,"foreign_net":10091.0,"institution_net":2989.0},{"date":"2026-10-12","retail_net":-7003.0,"foreign_net":6990.0,"institution_net":13.0},{"date":"2026-10-08","retail_net":-2538.0,"foreign_net":-1663.0,"institution_net":4201.0},{"date":"2026-10-07","retail_net":-19721.0,"foreign_net":17729.0,"institution_net":1992.0},{"date":"2026-10-06","retail_net":3944.0,"foreign_net":-7188.0,"institution_net":3244.0},{"date":"2026-10-02","retail_net":42710.0,"foreign_net":-42710.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-3306.0,"foreign_net":3304.0,"institution_net":2.0},{"date":"2026-09-30","retail_net":366.0,"foreign_net":-366.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":23.0,"foreign_net":-24.0,"institution_net":1.0},{"date":"2026-09-28","retail_net":1488.0,"foreign_net":-1489.0,"institution_net":1.0},{"date":"2026-09-23","retail_net":1746.0,"foreign_net":-1748.0,"institution_net":2.0},{"date":"2026-09-22","retail_net":2162.0,"foreign_net":-2163.0,"institution_net":1.0},{"date":"2026-09-21","retail_net":1886.0,"foreign_net":-1887.0,"institution_net":1.0},{"date":"2026-09-18","retail_net":801.0,"foreign_net":-803.0,"institution_net":2.0},{"date":"2026-09-17","retail_net":938.0,"foreign_net":-939.0,"institution_net":1.0},{"date":"2026-09-16","retail_net":-1626.0,"foreign_net":1625.0,"institution_net":1.0},{"date":"2026-09-15","retail_net":1485.0,"foreign_net":-1487.0,"institution_net":2.0},{"date":"2026-09-14","retail_net":4492.0,"foreign_net":-4494.0,"institution_net":2.0},{"date":"2026-09-11","retail_net":1301.0,"foreign_net":-1302.0,"institution_net":1.0},{"date":"2026-09-10","retail_net":1930.0,"foreign_net":-1931.0,"institution_net":1.0},{"date":"2026-09-09","retail_net":-46.0,"foreign_net":45.0,"institution_net":1.0},{"date":"2026-09-08","retail_net":3547.0,"foreign_net":-3549.0,"institution_net":2.0},{"date":"2026-09-07","retail_net":727.0,"foreign_net":-729.0,"institution_net":2.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":3566.0,"foreign_net":-3566.0,"institution_net":0},"d3":{"retail_net":5544.0,"foreign_net":-5547.0,"institution_net":3.0},"d7":{"retail_net":-14763.0,"foreign_net":13017.0,"institution_net":1746.0},"d14":{"retail_net":-13757.0,"foreign_net":-430.0,"institution_net":14187.0},"d30":{"retail_net":7463.0,"foreign_net":-21671.0,"institution_net":14208.0}},"analysis":"최근 5일 외국인 순매수 1.15만, 기관 순매수 1451.00. 30일 누적: 외국인 -2.17만, 기관 1.42만.","foreign_flow":11460.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":1451.0},"insider_trades":[],"price_analysis":{"current":7930.0,"low_30d":7160.0,"support":7437.0,"high_30d":9930.0,"change_1d":0.1,"change_7d":-5.3,"change_30d":2.7,"resistance":9653.0,"position_in_range":28.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.91,"per":64.18,"quarter":"2024-Q2"},{"pbr":3.59,"per":59.74,"quarter":"2024-Q3"},{"pbr":3.35,"per":43.87,"quarter":"2024-Q4"},{"pbr":3.16,"per":52.51,"quarter":"2025-Q1"},{"pbr":3.28,"per":112.06,"quarter":"2025-Q2"},{"pbr":3.06,"per":867.04,"quarter":"2025-Q3"},{"pbr":2.96,"per":null,"quarter":"2025-Q4"},{"pbr":2.52,"per":null,"quarter":"2026-Q1"},{"pbr":1.71,"per":null,"quarter":"2026-Q2"},{"pbr":1.18,"per":null,"quarter":"현재"}],"timeline":[{"close":17594.2285,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":16432.5332,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":15251.2051,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":14394.5078,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":14882.626,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":13846.6201,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":13000.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":11100.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8050.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.06,"pbr_5y_low":1.71,"per_5y_avg":199.9,"per_5y_low":43.87,"current_pbr":1.18,"current_per":null,"pbr_5y_high":3.91,"per_5y_high":867.04,"pbr_5y_median":3.16,"per_5y_median":61.96,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +5.3%"},"momentum":{"grade":"D","reason":"RSI 55"},"valuation":{"grade":"C","reason":"적자 (EPS -71, PBR 1.19x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.01,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.8,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.28,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.77,"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":39.41,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.78,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.82,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.91,"per":64.18,"close":17594.2285,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.59,"per":59.74,"close":16432.5332,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.35,"per":43.87,"close":15251.2051,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.16,"per":52.51,"close":14394.5078,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.28,"per":112.06,"close":14882.626,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.06,"per":867.04,"close":13846.6201,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.96,"per":null,"close":13000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.52,"per":null,"close":11100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.71,"per":null,"close":8050.0,"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":"1.2배"},{"label":"ROE","value":"1.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":121.0,"pbr":null,"per":null,"roa":0.010139301598163642,"roe":0.01797480337118701,"revenue":25905813722.0,"market_cap":null,"net_income":1323286347.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.39406741523546573,"total_assets":130510601168.0,"total_equity":73618960924.0,"profit_margin":0.05108067097217739,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2164976323.0,"operating_margin":0.08357106038948457},{"eps":62.57,"pbr":1.82,"per":null,"roa":0.005250979726457048,"roe":0.00990042983306462,"revenue":24601670926.0,"market_cap":125200000000.0,"net_income":682476818.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.36967138892133317,"total_assets":129971329838.0,"total_equity":68934059380.0,"profit_margin":0.027741075801429895,"dividend_yield":0.44,"fiscal_quarter":"Q1","operating_income":1306009840.0,"operating_margin":0.05308622507505204},{"eps":-252.91,"pbr":null,"per":null,"roa":-0.02178139049193326,"roe":-0.040101102176850596,"revenue":19433589999.0,"market_cap":null,"net_income":-2758403927.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.29102334171354977,"total_assets":126640396444.0,"total_equity":68786237217.0,"profit_margin":-0.14194000836396878,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2308004548.0,"operating_margin":-0.11876367403648856},{"eps":-1.92,"pbr":null,"per":null,"roa":-0.00016142457676575497,"roe":-0.00029434427784649515,"revenue":23995892352.0,"market_cap":null,"net_income":-20902803.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3637211286402757,"total_assets":129489594576.0,"total_equity":71014810116.0,"profit_margin":-0.0008710992153729095,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":507396490.0,"operating_margin":0.02114513944957374},{"eps":-34.45,"pbr":null,"per":null,"roa":-0.0029625211677527753,"roe":-0.005289997423732362,"revenue":23385899169.0,"market_cap":null,"net_income":-375776134.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.34830091403102126,"total_assets":126843358316.0,"total_equity":71035220606.0,"profit_margin":-0.016068492012405632,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":82574531.0,"operating_margin":0.003530953862550625},{"eps":47.19,"pbr":null,"per":null,"roa":0.004395474792894317,"roe":0.007207232366100146,"revenue":20785995541.0,"market_cap":null,"net_income":514675647.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.42697815553235813,"total_assets":117092162110.0,"total_equity":71410996740.0,"profit_margin":0.02476069264927973,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":830705161.0,"operating_margin":0.03996465598010204},{"eps":5.15,"pbr":null,"per":null,"roa":0.0004996838777545745,"roe":0.0007860698578721147,"revenue":21944199385.0,"market_cap":null,"net_income":56157947.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.4223265840965198,"total_assets":112386950030.0,"total_equity":71441420171.0,"profit_margin":0.002559124897415345,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1923607118.0,"operating_margin":0.08765902479517595},{"eps":114.92,"pbr":null,"per":null,"roa":0.011241413674770127,"roe":0.017464101582957827,"revenue":19221629574.0,"market_cap":null,"net_income":1253438344.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.43254064984407237,"total_assets":111501843119.0,"total_equity":71772277437.0,"profit_margin":0.06520978563105047,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1097096810.0,"operating_margin":0.05707616025875247},{"eps":106.86,"pbr":null,"per":null,"roa":0.00986198754849823,"roe":0.016527291019867017,"revenue":19830732706.0,"market_cap":null,"net_income":1165477175.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.433312598954053,"total_assets":118178731140.0,"total_equity":70518342879.0,"profit_margin":0.058771261368843544,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1383746671.0,"operating_margin":0.06977788927492995},{"eps":120.72,"pbr":null,"per":null,"roa":0.010870041443033317,"roe":0.01898507901057158,"revenue":20280722254.0,"market_cap":null,"net_income":1316669635.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.4437366152591066,"total_assets":121128299455.0,"total_equity":69352865704.0,"profit_margin":0.06492222606817226,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1682016195.0,"operating_margin":0.08293670086962772},{"eps":-67.44,"pbr":null,"per":null,"roa":-0.006064085492487347,"roe":-0.010725832654911508,"revenue":20465648113.0,"market_cap":null,"net_income":-735594026.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.4294008607730233,"total_assets":121303373264.0,"total_equity":68581531119.0,"profit_margin":-0.03594286493828372,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":733434993.0,"operating_margin":0.035837369476421035},{"eps":114.0,"pbr":null,"per":null,"roa":0.00924040354434598,"roe":0.020763856620952093,"revenue":19825971723.0,"market_cap":null,"net_income":1248155782.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.4546802485621602,"total_assets":135075895334.0,"total_equity":60111943787.0,"profit_margin":0.06295559175805851,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1643603930.0,"operating_margin":0.08290155725851582}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":274.14,"per":64.18,"date":"2024-06","close":17594.23,"source":"reported"},{"eps":274.14,"per":64.94,"date":"2024-07","close":17802.74,"source":"reported"},{"eps":274.14,"per":61.72,"date":"2024-08","close":16919.05,"source":"reported"},{"eps":275.06,"per":59.74,"date":"2024-09","close":16432.53,"source":"reported"},{"eps":275.06,"per":74.18,"date":"2024-10","close":20404.14,"source":"reported"},{"eps":275.06,"per":59.2,"date":"2024-11","close":16283.6,"source":"reported"},{"eps":347.65,"per":43.87,"date":"2024-12","close":15251.21,"source":"reported"},{"eps":347.65,"per":44.93,"date":"2025-01","close":15619.78,"source":"reported"},{"eps":347.65,"per":46.36,"date":"2025-02","close":16117.86,"source":"reported"},{"eps":274.12,"per":52.51,"date":"2025-03","close":14394.51,"source":"reported"},{"eps":274.12,"per":51.49,"date":"2025-04","close":14115.58,"source":"reported"},{"eps":274.12,"per":53.2,"date":"2025-05","close":14583.78,"source":"reported"},{"eps":132.81,"per":112.06,"date":"2025-06","close":14882.63,"source":"reported"},{"eps":132.81,"per":110.03,"date":"2025-07","close":14613.66,"source":"reported"},{"eps":132.81,"per":106.21,"date":"2025-08","close":14105.62,"source":"reported"},{"eps":15.97,"per":867.04,"date":"2025-09","close":13846.62,"source":"reported"},{"eps":15.97,"per":825.25,"date":"2025-10","close":13179.19,"source":"reported"},{"eps":15.97,"per":850.82,"date":"2025-11","close":13587.62,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":197.1,"std":291.78,"count":18,"current":850.82,"lower_1sd":0.0,"upper_1sd":488.88},"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":"한국파마","phase":"above-fold","symbol_resolved":true}