{"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":"2026-10-23T09:50:03.225021+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":12.3,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":15.9,"direction":"higher_better","percentile":67}],"summary":"매출 +12.3%","percentile":66},"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":33.5,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":5.0,"direction":"higher_better","percentile":60}],"summary":"RSI 33","percentile":41},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -7원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -7, PBR 1.63x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-75.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-50.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.19,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.52,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-25.6,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.2x, 순차입금비율 0.5x","percentile":44}},"signals":[],"summary":"한국첨단소재(062970)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 638.81억. 현재가 2,120원, 전일 대비 -3.4%, 30일 +5.0%. ROE 3.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 18.87만, 기관 순매도 657.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":-82.89596827586456,"grade":"D","trend":"하락","atr_14":269.64285714285717,"rsi_14":33.4916864608076,"sma_20":2778.25,"sma_60":2537.0333333333333,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 33.5로 약세 구간입니다. MACD(-82.90)가 시그널선(9.77)을 하회합니다(데드크로스). SMA20 2778, SMA60 2537 — 혼조세입니다. 볼린저밴드 2148~3408 (현재 위치 -2%).","bb_lower":2148.390690312511,"bb_upper":3408.109309687489,"macd_signal":9.767508762967527},"change_pct":-3.19,"chart_data":[{"date":"2024-10-23","open":1876,"high":1972,"low":1832,"close":1932,"volume":301786,"rsi_14":57.11,"sma_20":1905.2,"sma_60":2161.2,"sma_120":2414.58},{"date":"2024-10-24","open":1932,"high":1952,"low":1864,"close":1924,"volume":135514,"rsi_14":64.27,"sma_20":1891.6,"sma_60":2142.65,"sma_120":2412.1},{"date":"2024-10-25","open":1924,"high":1924,"low":1856,"close":1916,"volume":124028,"rsi_14":61.13,"sma_20":1877.8,"sma_60":2123.57,"sma_120":2409.1},{"date":"2024-10-28","open":1900,"high":1942,"low":1882,"close":1920,"volume":115176,"rsi_14":60.68,"sma_20":1865.8,"sma_60":2105.75,"sma_120":2406.95},{"date":"2024-10-29","open":1920,"high":2014,"low":1920,"close":1920,"volume":172503,"rsi_14":60.23,"sma_20":1860.4,"sma_60":2091.73,"sma_120":2404.55},{"date":"2024-10-30","open":1928,"high":1938,"low":1808,"close":1860,"volume":134423,"rsi_14":51.45,"sma_20":1860.9,"sma_60":2079.32,"sma_120":2401.53},{"date":"2024-10-31","open":1860,"high":1902,"low":1830,"close":1902,"volume":115476,"rsi_14":50.0,"sma_20":1865.4,"sma_60":2063.13,"sma_120":2399.52},{"date":"2024-11-01","open":1902,"high":1914,"low":1840,"close":1884,"volume":92283,"rsi_14":58.13,"sma_20":1874.1,"sma_60":2046.48,"sma_120":2397.18},{"date":"2024-11-04","open":1874,"high":1938,"low":1848,"close":1922,"volume":161446,"rsi_14":54.51,"sma_20":1882.3,"sma_60":2030.87,"sma_120":2395.05},{"date":"2024-11-05","open":1922,"high":1960,"low":1892,"close":1924,"volume":186830,"rsi_14":53.28,"sma_20":1890.0,"sma_60":2017.22,"sma_120":2392.68},{"date":"2024-11-06","open":1960,"high":1960,"low":1856,"close":1890,"volume":130129,"rsi_14":49.64,"sma_20":1895.6,"sma_60":2015.05,"sma_120":2390.23},{"date":"2024-11-07","open":1890,"high":1938,"low":1836,"close":1920,"volume":212589,"rsi_14":49.64,"sma_20":1899.6,"sma_60":2011.45,"sma_120":2388.92},{"date":"2024-11-08","open":2040,"high":2092,"low":1788,"close":1836,"volume":2363360,"rsi_14":37.93,"sma_20":1896.3,"sma_60":2008.05,"sma_120":2386.75},{"date":"2024-11-11","open":1654,"high":1846,"low":1610,"close":1642,"volume":734858,"rsi_14":35.14,"sma_20":1888.9,"sma_60":2002.95,"sma_120":2382.17},{"date":"2024-11-12","open":1734,"high":2132,"low":1734,"close":2132,"volume":4299909,"rsi_14":59.88,"sma_20":1901.8,"sma_60":2005.55,"sma_120":2381.3},{"date":"2024-11-13","open":2124,"high":2124,"low":1718,"close":1794,"volume":1201964,"rsi_14":45.16,"sma_20":1897.0,"sma_60":2001.78,"sma_120":2378.33},{"date":"2024-11-14","open":1828,"high":1846,"low":1716,"close":1770,"volume":284582,"rsi_14":44.62,"sma_20":1890.8,"sma_60":1999.25,"sma_120":2375.7},{"date":"2024-11-15","open":1806,"high":1844,"low":1702,"close":1820,"volume":221388,"rsi_14":46.44,"sma_20":1885.6,"sma_60":1997.05,"sma_120":2373.83},{"date":"2024-11-18","open":1818,"high":1848,"low":1768,"close":1848,"volume":146237,"rsi_14":47.49,"sma_20":1879.2,"sma_60":1995.32,"sma_120":2371.43},{"date":"2024-11-19","open":1848,"high":1872,"low":1704,"close":1714,"volume":150361,"rsi_14":45.15,"sma_20":1873.5,"sma_60":1993.38,"sma_120":2368.37},{"date":"2024-11-20","open":1716,"high":1838,"low":1716,"close":1800,"volume":85499,"rsi_14":46.71,"sma_20":1866.9,"sma_60":1992.65,"sma_120":2366.22},{"date":"2024-11-21","open":1806,"high":1872,"low":1726,"close":1800,"volume":151622,"rsi_14":47.26,"sma_20":1860.7,"sma_60":1991.78,"sma_120":2362.47},{"date":"2024-11-22","open":1800,"high":1824,"low":1760,"close":1798,"volume":172761,"rsi_14":45.86,"sma_20":1854.8,"sma_60":1992.78,"sma_120":2357.64},{"date":"2024-11-25","open":1798,"high":1836,"low":1772,"close":1788,"volume":139701,"rsi_14":45.48,"sma_20":1848.2,"sma_60":1995.08,"sma_120":2350.73},{"date":"2024-11-26","open":1832,"high":1832,"low":1730,"close":1788,"volume":158907,"rsi_14":46.53,"sma_20":1841.6,"sma_60":1994.22,"sma_120":2343.54},{"date":"2024-11-27","open":1788,"high":1802,"low":1750,"close":1796,"volume":92767,"rsi_14":45.72,"sma_20":1838.4,"sma_60":1992.02,"sma_120":2336.65},{"date":"2024-11-28","open":1796,"high":1844,"low":1778,"close":1796,"volume":158605,"rsi_14":48.53,"sma_20":1833.1,"sma_60":1987.75,"sma_120":2329.16},{"date":"2024-11-29","open":1798,"high":1812,"low":1748,"close":1808,"volume":80345,"rsi_14":57.02,"sma_20":1829.3,"sma_60":1984.72,"sma_120":2322.22},{"date":"2024-12-02","open":1820,"high":1832,"low":1770,"close":1794,"volume":220212,"rsi_14":26.06,"sma_20":1822.9,"sma_60":1981.05,"sma_120":2314.59},{"date":"2024-12-03","open":1796,"high":1906,"low":1796,"close":1822,"volume":263470,"rsi_14":53.54,"sma_20":1817.8,"sma_60":1977.92,"sma_120":2309.05},{"date":"2024-12-04","open":1740,"high":1850,"low":1738,"close":1800,"volume":111001,"rsi_14":53.81,"sma_20":1813.3,"sma_60":1974.25,"sma_120":2303.32},{"date":"2024-12-05","open":1906,"high":1922,"low":1730,"close":1832,"volume":278376,"rsi_14":51.6,"sma_20":1808.9,"sma_60":1971.05,"sma_120":2298.62},{"date":"2024-12-06","open":1814,"high":1902,"low":1778,"close":1894,"volume":360417,"rsi_14":55.61,"sma_20":1811.8,"sma_60":1958.73,"sma_120":2292.88},{"date":"2024-12-09","open":1850,"high":2030,"low":1822,"close":1974,"volume":401547,"rsi_14":86.52,"sma_20":1828.4,"sma_60":1942.38,"sma_120":2286.98},{"date":"2024-12-10","open":1984,"high":2108,"low":1860,"close":2104,"volume":457316,"rsi_14":88.0,"sma_20":1827.0,"sma_60":1932.13,"sma_120":2285.28},{"date":"2024-12-11","open":2200,"high":2230,"low":2064,"close":2092,"volume":953235,"rsi_14":85.44,"sma_20":1841.9,"sma_60":1924.08,"sma_120":2283.14},{"date":"2024-12-12","open":2108,"high":2194,"low":2088,"close":2138,"volume":222471,"rsi_14":87.28,"sma_20":1860.3,"sma_60":1917.03,"sma_120":2280.3},{"date":"2024-12-13","open":2132,"high":2138,"low":1944,"close":2068,"volume":158543,"rsi_14":77.13,"sma_20":1872.7,"sma_60":1910.35,"sma_120":2273.47},{"date":"2024-12-16","open":2068,"high":2110,"low":2048,"close":2068,"volume":279674,"rsi_14":77.13,"sma_20":1883.7,"sma_60":1905.03,"sma_120":2267.33},{"date":"2024-12-17","open":2048,"high":2048,"low":1916,"close":1928,"volume":223573,"rsi_14":60.19,"sma_20":1894.4,"sma_60":1897.88,"sma_120":2257.26},{"date":"2024-12-18","open":1960,"high":2505,"low":1946,"close":2505,"volume":4203552,"rsi_14":78.94,"sma_20":1929.65,"sma_60":1900.58,"sma_120":2252.03},{"date":"2024-12-19","open":2849,"high":3257,"low":2845,"close":3257,"volume":3146652,"rsi_14":86.87,"sma_20":2002.5,"sma_60":1918.27,"sma_120":2251.38},{"date":"2024-12-20","open":3421,"high":4153,"low":3161,"close":3443,"volume":17051858,"rsi_14":88.58,"sma_20":2084.75,"sma_60":1939.12,"sma_120":2252.53},{"date":"2024-12-23","open":3775,"high":4403,"low":3613,"close":3613,"volume":9828736,"rsi_14":89.29,"sma_20":2176.0,"sma_60":1963.33,"sma_120":2257.06},{"date":"2024-12-24","open":3595,"high":3703,"low":3245,"close":3297,"volume":3125730,"rsi_14":79.09,"sma_20":2251.45,"sma_60":1984.48,"sma_120":2261.43},{"date":"2024-12-26","open":3365,"high":4019,"low":3127,"close":3707,"volume":7272482,"rsi_14":81.77,"sma_20":2347.0,"sma_60":2015.43,"sma_120":2267.57},{"date":"2024-12-27","open":4730,"high":4820,"low":4639,"close":4820,"volume":2016550,"rsi_14":86.56,"sma_20":2498.2,"sma_60":2065.57,"sma_120":2280.87},{"date":"2024-12-30","open":4820,"high":4820,"low":4820,"close":4820,"volume":0,"rsi_14":86.28,"sma_20":2648.8,"sma_60":2117.4,"sma_120":2293.76},{"date":"2025-01-02","open":5200,"high":6266,"low":4968,"close":6266,"volume":10370746,"rsi_14":89.73,"sma_20":2872.4,"sma_60":2192.53,"sma_120":2314.9},{"date":"2025-01-03","open":7249,"high":8141,"low":6898,"close":8141,"volume":4059319,"rsi_14":92.59,"sma_20":3188.35,"sma_60":2298.72,"sma_120":2352.78},{"date":"2025-01-06","open":8141,"high":8141,"low":8141,"close":8141,"volume":0,"rsi_14":92.54,"sma_20":3505.4,"sma_60":2404.77,"sma_120":2390.95},{"date":"2025-01-07","open":10004,"high":10580,"low":9191,"close":10580,"volume":12742107,"rsi_14":95.16,"sma_20":3942.8,"sma_60":2550.43,"sma_120":2449.84},{"date":"2025-01-08","open":10050,"high":13177,"low":9768,"close":10174,"volume":25972757,"rsi_14":91.23,"sma_20":4356.8,"sma_60":2688.3,"sma_120":2508.52},{"date":"2025-01-09","open":9316,"high":10908,"low":8377,"close":9099,"volume":22836361,"rsi_14":83.31,"sma_20":4713.05,"sma_60":2810.12,"sma_120":2556.95},{"date":"2025-01-10","open":9654,"high":10388,"low":8693,"close":8863,"volume":8798462,"rsi_14":80.5,"sma_20":5051.0,"sma_60":2926.6,"sma_120":2603.93},{"date":"2025-01-13","open":8423,"high":8693,"low":7193,"close":7193,"volume":6817069,"rsi_14":67.35,"sma_20":5306.05,"sma_60":3014.98,"sma_120":2636.88},{"date":"2025-01-14","open":5080,"high":5802,"low":5036,"close":5036,"volume":20486847,"rsi_14":55.98,"sma_20":5450.95,"sma_60":3067.35,"sma_120":2650.51},{"date":"2025-01-15","open":5408,"high":6538,"low":5306,"close":6538,"volume":34767375,"rsi_14":59.99,"sma_20":5674.45,"sma_60":3144.25,"sma_120":2678.32},{"date":"2025-01-16","open":7677,"high":8435,"low":7429,"close":8005,"volume":30016841,"rsi_14":64.9,"sma_20":5971.3,"sma_60":3244.73,"sma_120":2721.0},{"date":"2025-01-17","open":8197,"high":8921,"low":7565,"close":7925,"volume":22118686,"rsi_14":63.64,"sma_20":6271.15,"sma_60":3346.35,"sma_120":2762.45},{"date":"2025-01-20","open":7565,"high":8367,"low":7137,"close":8061,"volume":11288737,"rsi_14":61.18,"sma_20":6548.95,"sma_60":3448.5,"sma_120":2804.85},{"date":"2025-01-21","open":8185,"high":8469,"low":7521,"close":7733,"volume":7026632,"rsi_14":59.83,"sma_20":6772.75,"sma_60":3545.32,"sma_120":2843.98},{"date":"2025-01-22","open":9067,"high":9247,"low":8017,"close":8163,"volume":15244817,"rsi_14":56.87,"sma_20":7008.75,"sma_60":3649.43,"sma_120":2886.5},{"date":"2025-01-23","open":7825,"high":8129,"low":7701,"close":7745,"volume":4941365,"rsi_14":48.4,"sma_20":7215.35,"sma_60":3746.52,"sma_120":2926.13},{"date":"2025-01-24","open":7485,"high":7655,"low":6910,"close":7227,"volume":5809798,"rsi_14":46.45,"sma_20":7411.85,"sma_60":3834.97,"sma_120":2963.35},{"date":"2025-01-31","open":7509,"high":7915,"low":7305,"close":7395,"volume":6097881,"rsi_14":34.96,"sma_20":7596.25,"sma_60":3927.22,"sma_120":3003.27},{"date":"2025-02-03","open":7395,"high":7599,"low":6740,"close":6796,"volume":4104242,"rsi_14":34.34,"sma_20":7695.05,"sma_60":4008.78,"sma_120":3035.96},{"date":"2025-02-04","open":7215,"high":8377,"low":6979,"close":7521,"volume":15851161,"rsi_14":42.44,"sma_20":7830.1,"sma_60":4102.73,"sma_120":3074.61},{"date":"2025-02-05","open":7565,"high":7733,"low":7237,"close":7541,"volume":4624834,"rsi_14":43.53,"sma_20":7893.85,"sma_60":4196.38,"sma_120":3113.62},{"date":"2025-02-06","open":7621,"high":7757,"low":7349,"close":7463,"volume":3432959,"rsi_14":51.57,"sma_20":7859.95,"sma_60":4288.7,"sma_120":3152.96},{"date":"2025-02-07","open":7237,"high":7417,"low":7057,"close":7125,"volume":2606219,"rsi_14":65.34,"sma_20":7809.15,"sma_60":4375.95,"sma_120":3195.5},{"date":"2025-02-10","open":6830,"high":6989,"low":6526,"close":6898,"volume":3420194,"rsi_14":53.25,"sma_20":7625.05,"sma_60":4458.92,"sma_120":3235.18},{"date":"2025-02-11","open":7339,"high":7395,"low":6898,"close":6954,"volume":2755015,"rsi_14":37.25,"sma_20":7464.05,"sma_60":4544.22,"sma_120":3276.13},{"date":"2025-02-12","open":6604,"high":6910,"low":6434,"close":6626,"volume":1742967,"rsi_14":35.13,"sma_20":7340.4,"sma_60":4627.28,"sma_120":3315.12},{"date":"2025-02-13","open":6954,"high":6966,"low":6626,"close":6638,"volume":1803679,"rsi_14":33.24,"sma_20":7229.15,"sma_60":4702.38,"sma_120":3353.97},{"date":"2025-02-14","open":6650,"high":6672,"low":6334,"close":6378,"volume":1483694,"rsi_14":33.78,"sma_20":7188.4,"sma_60":4778.78,"sma_120":3390.28},{"date":"2025-02-17","open":6154,"high":6526,"low":6118,"close":6514,"volume":1584906,"rsi_14":28.77,"sma_20":7262.3,"sma_60":4857.85,"sma_120":3428.55},{"date":"2025-02-18","open":6492,"high":6492,"low":6242,"close":6300,"volume":1136177,"rsi_14":30.36,"sma_20":7250.4,"sma_60":4932.52,"sma_120":3464.78},{"date":"2025-02-19","open":6130,"high":6154,"low":5950,"close":6028,"volume":2116715,"rsi_14":32.54,"sma_20":7151.55,"sma_60":5002.18,"sma_120":3498.75},{"date":"2025-02-20","open":6626,"high":7215,"low":6220,"close":6346,"volume":8975223,"rsi_14":35.36,"sma_20":7072.6,"sma_60":5079.38,"sma_120":3536.38},{"date":"2025-02-21","open":6718,"high":6818,"low":6378,"close":6458,"volume":2975887,"rsi_14":44.54,"sma_20":6992.45,"sma_60":5157.02,"sma_120":3574.83},{"date":"2025-02-24","open":6210,"high":6254,"low":6074,"close":6130,"volume":1301995,"rsi_14":24.23,"sma_20":6912.3,"sma_60":5229.18,"sma_120":3610.48},{"date":"2025-02-25","open":5926,"high":6730,"low":5882,"close":6334,"volume":3725097,"rsi_14":29.07,"sma_20":6820.85,"sma_60":5304.78,"sma_120":3648.78},{"date":"2025-02-26","open":6220,"high":6514,"low":6050,"close":6368,"volume":1735092,"rsi_14":30.72,"sma_20":6752.0,"sma_60":5381.12,"sma_120":3688.1},{"date":"2025-02-27","open":6310,"high":6412,"low":6154,"close":6210,"volume":1071229,"rsi_14":32.79,"sma_20":6701.15,"sma_60":5454.82,"sma_120":3724.52},{"date":"2025-02-28","open":5962,"high":6164,"low":5904,"close":5916,"volume":1018780,"rsi_14":31.99,"sma_20":6627.2,"sma_60":5523.48,"sma_120":3757.75},{"date":"2025-03-04","open":5690,"high":6050,"low":5616,"close":5848,"volume":1019407,"rsi_14":29.8,"sma_20":6579.8,"sma_60":5591.02,"sma_120":3789.38},{"date":"2025-03-05","open":5926,"high":6378,"low":5894,"close":6018,"volume":2467981,"rsi_14":38.22,"sma_20":6504.65,"sma_60":5661.18,"sma_120":3822.95},{"date":"2025-03-06","open":6086,"high":6096,"low":5758,"close":5770,"volume":964470,"rsi_14":34.59,"sma_20":6416.1,"sma_60":5727.45,"sma_120":3854.25},{"date":"2025-03-07","open":5656,"high":6040,"low":5482,"close":5712,"volume":1952959,"rsi_14":37.26,"sma_20":6328.55,"sma_60":5792.28,"sma_120":3885.1},{"date":"2025-03-10","open":5532,"high":5770,"low":5532,"close":5600,"volume":589131,"rsi_14":32.36,"sma_20":6252.3,"sma_60":5855.62,"sma_120":3914.93},{"date":"2025-03-11","open":5262,"high":5486,"low":5240,"close":5446,"volume":693149,"rsi_14":33.12,"sma_20":6179.7,"sma_60":5915.85,"sma_120":3943.45},{"date":"2025-03-12","open":5486,"high":5870,"low":5396,"close":5554,"volume":1965482,"rsi_14":39.98,"sma_20":6109.7,"sma_60":5976.85,"sma_120":3967.79},{"date":"2025-03-13","open":5926,"high":7215,"low":5858,"close":7215,"volume":23384647,"rsi_14":61.71,"sma_20":6139.15,"sma_60":6064.2,"sma_120":4003.29},{"date":"2025-03-14","open":7305,"high":7317,"low":6706,"close":7079,"volume":11943218,"rsi_14":58.32,"sma_20":6161.2,"sma_60":6147.12,"sma_120":4039.62},{"date":"2025-03-17","open":7757,"high":8209,"low":7361,"close":7453,"volume":15390729,"rsi_14":67.5,"sma_20":6214.95,"sma_60":6236.47,"sma_120":4080.28},{"date":"2025-03-18","open":7847,"high":7859,"low":7193,"close":7227,"volume":5981387,"rsi_14":61.75,"sma_20":6250.6,"sma_60":6321.28,"sma_120":4119.16},{"date":"2025-03-19","open":6979,"high":8185,"low":6886,"close":7993,"volume":19248808,"rsi_14":67.92,"sma_20":6335.25,"sma_60":6420.03,"sma_120":4165.19},{"date":"2025-03-20","open":7677,"high":7689,"low":7147,"close":7283,"volume":5624681,"rsi_14":60.55,"sma_20":6398.0,"sma_60":6506.95,"sma_120":4205.99},{"date":"2025-03-21","open":6774,"high":7329,"low":6662,"close":6979,"volume":3360551,"rsi_14":60.43,"sma_20":6429.65,"sma_60":6591.13,"sma_120":4244.51},{"date":"2025-03-24","open":6979,"high":7171,"low":6730,"close":6830,"volume":1826066,"rsi_14":59.49,"sma_20":6448.25,"sma_60":6663.22,"sma_120":4281.9},{"date":"2025-03-25","open":7329,"high":7339,"low":6684,"close":6718,"volume":3070563,"rsi_14":56.84,"sma_20":6477.65,"sma_60":6720.9,"sma_120":4319.58},{"date":"2025-03-26","open":6662,"high":6898,"low":6548,"close":6548,"volume":1941165,"rsi_14":57.72,"sma_20":6488.35,"sma_60":6772.65,"sma_120":4355.88},{"date":"2025-03-27","open":6548,"high":6638,"low":6378,"close":6514,"volume":1445346,"rsi_14":57.99,"sma_20":6495.65,"sma_60":6821.0,"sma_120":4392.17},{"date":"2025-03-28","open":6604,"high":6694,"low":6176,"close":6254,"volume":1235678,"rsi_14":56.33,"sma_20":6497.85,"sma_60":6870.28,"sma_120":4427.38},{"date":"2025-03-31","open":6018,"high":6074,"low":5780,"close":5858,"volume":1162914,"rsi_14":53.81,"sma_20":6494.95,"sma_60":6906.13,"sma_120":4460.78},{"date":"2025-04-01","open":5994,"high":6018,"low":5826,"close":5962,"volume":995428,"rsi_14":53.78,"sma_20":6500.65,"sma_60":6925.17,"sma_120":4495.37},{"date":"2025-04-02","open":6006,"high":6096,"low":5606,"close":5656,"volume":1640676,"rsi_14":30.74,"sma_20":6482.55,"sma_60":6939.1,"sma_120":4528.25},{"date":"2025-04-03","open":5374,"high":5792,"low":5368,"close":5712,"volume":945975,"rsi_14":32.77,"sma_20":6479.65,"sma_60":6929.87,"sma_120":4561.2},{"date":"2025-04-04","open":5554,"high":5758,"low":5442,"close":5678,"volume":1073152,"rsi_14":25.53,"sma_20":6477.95,"sma_60":6888.82,"sma_120":4593.77},{"date":"2025-04-07","open":5424,"high":5464,"low":5104,"close":5172,"volume":896266,"rsi_14":23.7,"sma_20":6456.55,"sma_60":6839.33,"sma_120":4622.05},{"date":"2025-04-08","open":5554,"high":5634,"low":5052,"close":5080,"volume":1247371,"rsi_14":4.95,"sma_20":6438.25,"sma_60":6747.67,"sma_120":4649.05},{"date":"2025-04-09","open":5024,"high":5200,"low":4962,"close":5126,"volume":842374,"rsi_14":8.02,"sma_20":6416.85,"sma_60":6663.53,"sma_120":4675.92},{"date":"2025-04-10","open":5678,"high":5678,"low":5250,"close":5284,"volume":1371102,"rsi_14":15.02,"sma_20":6320.3,"sma_60":6599.95,"sma_120":4705.03},{"date":"2025-04-11","open":5284,"high":5566,"low":5182,"close":5566,"volume":1047241,"rsi_14":25.27,"sma_20":6244.65,"sma_60":6545.0,"sma_120":4735.8},{"date":"2025-04-14","open":5578,"high":5734,"low":5458,"close":5690,"volume":1061426,"rsi_14":29.98,"sma_20":6156.5,"sma_60":6519.95,"sma_120":4767.47},{"date":"2025-04-15","open":5588,"high":6062,"low":5554,"close":5802,"volume":2022787,"rsi_14":35.14,"sma_20":6085.25,"sma_60":6532.72,"sma_120":4800.03},{"date":"2025-04-16","open":5758,"high":5792,"low":5588,"close":5606,"volume":643200,"rsi_14":33.01,"sma_20":5965.9,"sma_60":6517.18,"sma_120":4830.72},{"date":"2025-04-17","open":5606,"high":6028,"low":5474,"close":5870,"volume":1697081,"rsi_14":42.83,"sma_20":5895.25,"sma_60":6481.6,"sma_120":4863.17},{"date":"2025-04-18","open":6310,"high":6322,"low":5588,"close":5690,"volume":2367808,"rsi_14":46.59,"sma_20":5830.8,"sma_60":6444.35,"sma_120":4895.35},{"date":"2025-04-21","open":5746,"high":5746,"low":5566,"close":5578,"volume":602207,"rsi_14":42.22,"sma_20":5768.2,"sma_60":6402.97,"sma_120":4925.73},{"date":"2025-04-22","open":5474,"high":5600,"low":5442,"close":5514,"volume":525603,"rsi_14":46.81,"sma_20":5708.0,"sma_60":6365.98,"sma_120":4955.65},{"date":"2025-04-23","open":5638,"high":5656,"low":5550,"close":5622,"volume":526427,"rsi_14":48.02,"sma_20":5661.7,"sma_60":6323.63,"sma_120":4986.53},{"date":"2025-04-24","open":5656,"high":5792,"low":5550,"close":5550,"volume":958231,"rsi_14":47.24,"sma_20":5613.5,"sma_60":6287.05,"sma_120":5016.78},{"date":"2025-04-25","open":5588,"high":5622,"low":5474,"close":5532,"volume":418785,"rsi_14":59.85,"sma_20":5577.4,"sma_60":6258.8,"sma_120":5046.88},{"date":"2025-04-28","open":5656,"high":5848,"low":5402,"close":5420,"volume":1054694,"rsi_14":59.2,"sma_20":5555.5,"sma_60":6225.88,"sma_120":5076.55},{"date":"2025-04-29","open":5526,"high":5638,"low":5306,"close":5380,"volume":549257,"rsi_14":56.89,"sma_20":5526.4,"sma_60":6202.28,"sma_120":5105.53},{"date":"2025-04-30","open":5374,"high":5374,"low":5176,"close":5210,"volume":498257,"rsi_14":48.0,"sma_20":5504.1,"sma_60":6163.77,"sma_120":5133.25},{"date":"2025-05-02","open":5166,"high":5172,"low":5036,"close":5052,"volume":523235,"rsi_14":35.14,"sma_20":5471.1,"sma_60":6122.28,"sma_120":5159.33},{"date":"2025-05-07","open":5136,"high":5144,"low":5024,"close":5136,"volume":367281,"rsi_14":33.61,"sma_20":5444.0,"sma_60":6083.5,"sma_120":5186.1},{"date":"2025-05-08","open":5216,"high":6050,"low":5176,"close":5594,"volume":6187551,"rsi_14":44.89,"sma_20":5465.1,"sma_60":6057.98,"sma_120":5216.97},{"date":"2025-05-09","open":5802,"high":5904,"low":5588,"close":5678,"volume":1854314,"rsi_14":51.87,"sma_20":5495.0,"sma_60":6037.65,"sma_120":5248.28},{"date":"2025-05-12","open":5588,"high":5702,"low":5520,"close":5678,"volume":685047,"rsi_14":44.22,"sma_20":5522.6,"sma_60":6016.38,"sma_120":5280.3},{"date":"2025-05-13","open":5656,"high":5758,"low":5588,"close":5646,"volume":681819,"rsi_14":48.54,"sma_20":5540.7,"sma_60":6000.05,"sma_120":5313.67},{"date":"2025-05-14","open":5926,"high":5938,"low":5594,"close":5656,"volume":1023966,"rsi_14":52.77,"sma_20":5545.2,"sma_60":5983.68,"sma_120":5343.03},{"date":"2025-05-15","open":5758,"high":5870,"low":5616,"close":5628,"volume":1065813,"rsi_14":54.15,"sma_20":5542.1,"sma_60":5971.18,"sma_120":5374.98},{"date":"2025-05-16","open":5532,"high":5532,"low":5144,"close":5232,"volume":1150147,"rsi_14":38.27,"sma_20":5513.6,"sma_60":5949.82,"sma_120":5403.83},{"date":"2025-05-19","open":5194,"high":5204,"low":5030,"close":5132,"volume":420765,"rsi_14":37.63,"sma_20":5489.9,"sma_60":5930.35,"sma_120":5431.43},{"date":"2025-05-20","open":5194,"high":5250,"low":5104,"close":5132,"volume":336837,"rsi_14":38.04,"sma_20":5453.0,"sma_60":5915.42,"sma_120":5458.8},{"date":"2025-05-21","open":5176,"high":5578,"low":5108,"close":5148,"volume":1291681,"rsi_14":41.37,"sma_20":5425.9,"sma_60":5895.45,"sma_120":5487.42},{"date":"2025-05-22","open":5064,"high":5086,"low":4962,"close":4980,"volume":448888,"rsi_14":38.26,"sma_20":5396.0,"sma_60":5870.82,"sma_120":5513.92},{"date":"2025-05-23","open":5420,"high":5678,"low":5012,"close":5036,"volume":1827017,"rsi_14":44.53,"sma_20":5372.1,"sma_60":5852.58,"sma_120":5540.88},{"date":"2025-05-26","open":5036,"high":5058,"low":4916,"close":4980,"volume":428737,"rsi_14":47.58,"sma_20":5340.0,"sma_60":5830.02,"sma_120":5567.4},{"date":"2025-05-27","open":4980,"high":5002,"low":4878,"close":4900,"volume":363474,"rsi_14":42.05,"sma_20":5307.5,"sma_60":5805.55,"sma_120":5593.33},{"date":"2025-05-28","open":5024,"high":5024,"low":4900,"close":4956,"volume":335996,"rsi_14":20.52,"sma_20":5278.7,"sma_60":5784.65,"sma_120":5619.73},{"date":"2025-05-29","open":4990,"high":5002,"low":4900,"close":4974,"volume":232026,"rsi_14":15.35,"sma_20":5256.4,"sma_60":5768.95,"sma_120":5646.22},{"date":"2025-05-30","open":4952,"high":4956,"low":4820,"close":4848,"volume":296033,"rsi_14":13.66,"sma_20":5229.8,"sma_60":5752.28,"sma_120":5671.65},{"date":"2025-06-02","open":4856,"high":4872,"low":4708,"close":4810,"volume":220805,"rsi_14":13.59,"sma_20":5209.8,"sma_60":5732.15,"sma_120":5696.67},{"date":"2025-06-04","open":4826,"high":4888,"low":4804,"close":4878,"volume":283005,"rsi_14":17.74,"sma_20":5201.1,"sma_60":5717.28,"sma_120":5722.37},{"date":"2025-06-05","open":4884,"high":4952,"low":4804,"close":4848,"volume":381708,"rsi_14":17.72,"sma_20":5186.7,"sma_60":5702.88,"sma_120":5747.58},{"date":"2025-06-09","open":4912,"high":5070,"low":4856,"close":5036,"volume":633999,"rsi_14":40.2,"sma_20":5158.8,"sma_60":5693.48,"sma_120":5774.55},{"date":"2025-06-10","open":5036,"high":5036,"low":4866,"close":4928,"volume":372212,"rsi_14":39.88,"sma_20":5121.3,"sma_60":5684.85,"sma_120":5800.35},{"date":"2025-06-11","open":4866,"high":5002,"low":4866,"close":4934,"volume":447112,"rsi_14":40.24,"sma_20":5084.1,"sma_60":5674.52,"sma_120":5825.68},{"date":"2025-06-12","open":5160,"high":5182,"low":4922,"close":4922,"volume":866104,"rsi_14":38.81,"sma_20":5047.9,"sma_60":5636.3,"sma_120":5850.25},{"date":"2025-06-13","open":4922,"high":4956,"low":4652,"close":4696,"volume":682725,"rsi_14":36.7,"sma_20":4999.9,"sma_60":5596.58,"sma_120":5871.85},{"date":"2025-06-16","open":4674,"high":4696,"low":4571,"close":4605,"volume":391040,"rsi_14":30.46,"sma_20":4948.75,"sma_60":5549.12,"sma_120":5892.79},{"date":"2025-06-17","open":4652,"high":4686,"low":4549,"close":4623,"volume":399817,"rsi_14":33.24,"sma_20":4918.3,"sma_60":5505.72,"sma_120":5913.5},{"date":"2025-06-18","open":4627,"high":4656,"low":4549,"close":4571,"volume":269482,"rsi_14":34.14,"sma_20":4890.25,"sma_60":5448.68,"sma_120":5934.36},{"date":"2025-06-19","open":4571,"high":4668,"low":4543,"close":4571,"volume":437435,"rsi_14":30.38,"sma_20":4862.2,"sma_60":5403.48,"sma_120":5955.22},{"date":"2025-06-20","open":4571,"high":4617,"low":4463,"close":4611,"volume":394613,"rsi_14":31.9,"sma_20":4835.35,"sma_60":5364.02,"sma_120":5977.57},{"date":"2025-06-23","open":4583,"high":4595,"low":4425,"close":4537,"volume":421098,"rsi_14":33.65,"sma_20":4813.2,"sma_60":5325.8,"sma_120":5994.51},{"date":"2025-06-24","open":4567,"high":4720,"low":4567,"close":4680,"volume":572773,"rsi_14":43.84,"sma_20":4795.4,"sma_60":5291.83,"sma_120":6006.37},{"date":"2025-06-25","open":4686,"high":4776,"low":4583,"close":4652,"volume":356276,"rsi_14":38.88,"sma_20":4779.0,"sma_60":5260.23,"sma_120":6016.44},{"date":"2025-06-26","open":4680,"high":4680,"low":4499,"close":4515,"volume":292635,"rsi_14":35.17,"sma_20":4759.75,"sma_60":5226.92,"sma_120":6023.96},{"date":"2025-06-27","open":4543,"high":4571,"low":4407,"close":4453,"volume":238126,"rsi_14":20.76,"sma_20":4734.6,"sma_60":5196.9,"sma_120":6033.59},{"date":"2025-06-30","open":4459,"high":4481,"low":4345,"close":4375,"volume":236232,"rsi_14":21.41,"sma_20":4704.65,"sma_60":5172.18,"sma_120":6039.16},{"date":"2025-07-01","open":4345,"high":4453,"low":4345,"close":4375,"volume":190862,"rsi_14":20.92,"sma_20":4681.0,"sma_60":5145.73,"sma_120":6035.45},{"date":"2025-07-02","open":4375,"high":4379,"low":4063,"close":4255,"volume":412715,"rsi_14":18.8,"sma_20":4653.25,"sma_60":5122.38,"sma_120":6030.74},{"date":"2025-07-03","open":4329,"high":4403,"low":4249,"close":4289,"volume":326163,"rsi_14":26.8,"sma_20":4623.8,"sma_60":5098.67,"sma_120":6014.27},{"date":"2025-07-04","open":4289,"high":4351,"low":4243,"close":4261,"volume":240319,"rsi_14":28.87,"sma_20":4594.45,"sma_60":5075.05,"sma_120":5981.93},{"date":"2025-07-07","open":4239,"high":4261,"low":4171,"close":4175,"volume":171161,"rsi_14":24.6,"sma_20":4551.4,"sma_60":5058.43,"sma_120":5948.88},{"date":"2025-07-08","open":4199,"high":4271,"low":4143,"close":4233,"volume":169806,"rsi_14":30.97,"sma_20":4516.65,"sma_60":5044.32,"sma_120":5895.99},{"date":"2025-07-09","open":4271,"high":4271,"low":4153,"close":4193,"volume":185980,"rsi_14":29.63,"sma_20":4479.6,"sma_60":5028.77,"sma_120":5846.15},{"date":"2025-07-10","open":4193,"high":4323,"low":4175,"close":4199,"volume":304710,"rsi_14":26.96,"sma_20":4443.45,"sma_60":5010.68,"sma_120":5805.32},{"date":"2025-07-11","open":4205,"high":4301,"low":4153,"close":4221,"volume":227816,"rsi_14":31.24,"sma_20":4419.7,"sma_60":4988.27,"sma_120":5766.63},{"date":"2025-07-14","open":4233,"high":4243,"low":4171,"close":4175,"volume":163980,"rsi_14":16.11,"sma_20":4398.2,"sma_60":4963.02,"sma_120":5741.48},{"date":"2025-07-15","open":4193,"high":4323,"low":4159,"close":4283,"volume":202791,"rsi_14":27.64,"sma_20":4381.2,"sma_60":4937.7,"sma_120":5735.21},{"date":"2025-07-16","open":4211,"high":4283,"low":4131,"close":4171,"volume":173076,"rsi_14":28.5,"sma_20":4361.2,"sma_60":4913.78,"sma_120":5715.48},{"date":"2025-07-17","open":4345,"high":4776,"low":4131,"close":4131,"volume":2057433,"rsi_14":29.31,"sma_20":4339.2,"sma_60":4884.8,"sma_120":5683.2},{"date":"2025-07-18","open":4147,"high":4175,"low":4007,"close":4075,"volume":463925,"rsi_14":30.16,"sma_20":4312.4,"sma_60":4857.88,"sma_120":5651.12},{"date":"2025-07-21","open":4079,"high":4131,"low":4019,"close":4087,"volume":242595,"rsi_14":31.25,"sma_20":4289.9,"sma_60":4833.03,"sma_120":5618.0},{"date":"2025-07-22","open":4087,"high":4115,"low":3973,"close":3983,"volume":251733,"rsi_14":31.91,"sma_20":4255.05,"sma_60":4807.52,"sma_120":5586.75},{"date":"2025-07-23","open":3983,"high":4029,"low":3895,"close":3933,"volume":168170,"rsi_14":26.82,"sma_20":4219.1,"sma_60":4779.37,"sma_120":5551.5},{"date":"2025-07-24","open":3951,"high":4047,"low":3939,"close":4007,"volume":260574,"rsi_14":34.4,"sma_20":4193.7,"sma_60":4753.65,"sma_120":5520.35},{"date":"2025-07-25","open":3973,"high":4453,"low":3973,"close":4267,"volume":2060861,"rsi_14":54.66,"sma_20":4184.4,"sma_60":4732.57,"sma_120":5495.68},{"date":"2025-07-28","open":4279,"high":4279,"low":4013,"close":4019,"volume":601150,"rsi_14":40.92,"sma_20":4166.6,"sma_60":4709.22,"sma_120":5467.55},{"date":"2025-07-29","open":4019,"high":4047,"low":3917,"close":3951,"volume":214972,"rsi_14":39.97,"sma_20":4145.4,"sma_60":4685.4,"sma_120":5443.84},{"date":"2025-07-30","open":3961,"high":4013,"low":3899,"close":3899,"volume":247188,"rsi_14":38.02,"sma_20":4127.6,"sma_60":4663.55,"sma_120":5413.66},{"date":"2025-07-31","open":3899,"high":3933,"low":3827,"close":3837,"volume":224592,"rsi_14":35.14,"sma_20":4105.0,"sma_60":4643.3,"sma_120":5382.79},{"date":"2025-08-01","open":3815,"high":3815,"low":3663,"close":3673,"volume":265367,"rsi_14":32.2,"sma_20":4075.6,"sma_60":4618.92,"sma_120":5351.21},{"date":"2025-08-04","open":3673,"high":3747,"low":3635,"close":3725,"volume":115326,"rsi_14":29.39,"sma_20":4053.1,"sma_60":4587.77,"sma_120":5322.88},{"date":"2025-08-05","open":3809,"high":3917,"low":3763,"close":3843,"volume":235168,"rsi_14":37.94,"sma_20":4033.6,"sma_60":4557.18,"sma_120":5297.42},{"date":"2025-08-06","open":4063,"high":4503,"low":3859,"close":3877,"volume":6955348,"rsi_14":40.62,"sma_20":4017.8,"sma_60":4527.17,"sma_120":5271.77},{"date":"2025-08-07","open":3827,"high":3849,"low":3741,"close":3775,"volume":605808,"rsi_14":39.29,"sma_20":3996.6,"sma_60":4495.98,"sma_120":5248.02},{"date":"2025-08-08","open":3741,"high":3815,"low":3725,"close":3753,"volume":278331,"rsi_14":38.16,"sma_20":3973.2,"sma_60":4464.27,"sma_120":5223.98},{"date":"2025-08-11","open":3759,"high":3837,"low":3725,"close":3791,"volume":245154,"rsi_14":42.86,"sma_20":3954.0,"sma_60":4433.65,"sma_120":5202.42},{"date":"2025-08-12","open":4007,"high":4041,"low":3781,"close":3799,"volume":685950,"rsi_14":44.85,"sma_20":3929.8,"sma_60":4409.77,"sma_120":5179.79},{"date":"2025-08-13","open":3799,"high":3831,"low":3759,"close":3827,"volume":155781,"rsi_14":42.83,"sma_20":3912.6,"sma_60":4388.02,"sma_120":5159.18},{"date":"2025-08-14","open":3827,"high":3871,"low":3799,"close":3843,"volume":170510,"rsi_14":29.05,"sma_20":3898.2,"sma_60":4366.53,"sma_120":5140.98},{"date":"2025-08-18","open":3831,"high":3843,"low":3725,"close":3741,"volume":130541,"rsi_14":33.95,"sma_20":3881.5,"sma_60":4343.08,"sma_120":5119.27},{"date":"2025-08-19","open":3741,"high":3769,"low":3639,"close":3651,"volume":185674,"rsi_14":33.11,"sma_20":3859.7,"sma_60":4320.93,"sma_120":5095.88},{"date":"2025-08-20","open":3629,"high":3629,"low":3493,"close":3539,"volume":179391,"rsi_14":31.01,"sma_20":3837.5,"sma_60":4295.98,"sma_120":5074.28},{"date":"2025-08-21","open":3499,"high":3601,"low":3443,"close":3453,"volume":171736,"rsi_14":30.25,"sma_20":3813.5,"sma_60":4270.53,"sma_120":5050.27},{"date":"2025-08-22","open":3453,"high":3545,"low":3449,"close":3483,"volume":113925,"rsi_14":38.66,"sma_20":3787.3,"sma_60":4246.92,"sma_120":5026.23},{"date":"2025-08-25","open":3567,"high":3607,"low":3517,"close":3545,"volume":119968,"rsi_14":39.39,"sma_20":3751.2,"sma_60":4223.4,"sma_120":5004.02},{"date":"2025-08-26","open":3545,"high":3549,"low":3461,"close":3483,"volume":104651,"rsi_14":27.27,"sma_20":3724.4,"sma_60":4198.55,"sma_120":4983.75},{"date":"2025-08-27","open":3511,"high":3527,"low":3437,"close":3453,"volume":102782,"rsi_14":23.1,"sma_20":3699.5,"sma_60":4175.3,"sma_120":4963.79},{"date":"2025-08-28","open":3461,"high":3499,"low":3409,"close":3443,"volume":111733,"rsi_14":26.15,"sma_20":3676.7,"sma_60":4152.52,"sma_120":4942.33},{"date":"2025-08-29","open":3453,"high":3539,"low":3357,"close":3381,"volume":192951,"rsi_14":24.73,"sma_20":3653.9,"sma_60":4127.57,"sma_120":4922.43},{"date":"2025-09-01","open":3381,"high":3431,"low":3319,"close":3353,"volume":135830,"rsi_14":19.83,"sma_20":3637.9,"sma_60":4102.65,"sma_120":4902.77},{"date":"2025-09-02","open":3397,"high":3397,"low":3335,"close":3387,"volume":81463,"rsi_14":22.61,"sma_20":3621.0,"sma_60":4075.17,"sma_120":4884.32},{"date":"2025-09-03","open":3387,"high":3437,"low":3365,"close":3409,"volume":129447,"rsi_14":21.98,"sma_20":3599.3,"sma_60":4049.85,"sma_120":4867.35},{"date":"2025-09-04","open":3431,"high":3499,"low":3409,"close":3449,"volume":194750,"rsi_14":24.42,"sma_20":3577.9,"sma_60":4025.1,"sma_120":4849.81},{"date":"2025-09-05","open":3499,"high":3527,"low":3453,"close":3489,"volume":127133,"rsi_14":32.2,"sma_20":3563.6,"sma_60":4001.22,"sma_120":4818.76},{"date":"2025-09-08","open":3489,"high":3501,"low":3425,"close":3431,"volume":94135,"rsi_14":33.73,"sma_20":3547.5,"sma_60":3980.13,"sma_120":4788.36},{"date":"2025-09-09","open":3437,"high":3775,"low":3431,"close":3579,"volume":556983,"rsi_14":52.81,"sma_20":3536.9,"sma_60":3963.03,"sma_120":4756.07},{"date":"2025-09-10","open":3679,"high":3679,"low":3585,"close":3673,"volume":257486,"rsi_14":65.28,"sma_20":3530.6,"sma_60":3947.2,"sma_120":4726.46},{"date":"2025-09-11","open":3719,"high":3719,"low":3561,"close":3685,"volume":209444,"rsi_14":64.39,"sma_20":3523.5,"sma_60":3932.43,"sma_120":4690.56},{"date":"2025-09-12","open":3731,"high":3791,"low":3679,"close":3731,"volume":352041,"rsi_14":63.56,"sma_20":3517.9,"sma_60":3918.43,"sma_120":4660.96},{"date":"2025-09-15","open":3951,"high":4057,"low":3741,"close":3973,"volume":993213,"rsi_14":78.29,"sma_20":3529.5,"sma_60":3907.8,"sma_120":4635.91},{"date":"2025-09-16","open":4125,"high":4205,"low":3787,"close":3837,"volume":818791,"rsi_14":69.75,"sma_20":3538.8,"sma_60":3896.13,"sma_120":4610.97},{"date":"2025-09-17","open":3895,"high":3895,"low":3731,"close":3769,"volume":206774,"rsi_14":65.83,"sma_20":3550.3,"sma_60":3880.95,"sma_120":4586.39},{"date":"2025-09-18","open":3955,"high":4900,"low":3849,"close":4900,"volume":9639860,"rsi_14":86.18,"sma_20":3622.65,"sma_60":3885.08,"sma_120":4572.66},{"date":"2025-09-19","open":5182,"high":5666,"low":4730,"close":4900,"volume":18812370,"rsi_14":87.35,"sma_20":3693.5,"sma_60":3891.5,"sma_120":4559.21},{"date":"2025-09-22","open":5244,"high":5758,"low":5092,"close":5228,"volume":9621144,"rsi_14":88.92,"sma_20":3777.65,"sma_60":3904.42,"sma_120":4550.66},{"date":"2025-09-23","open":5108,"high":5176,"low":4832,"close":4968,"volume":2208026,"rsi_14":79.95,"sma_20":3851.9,"sma_60":3914.3,"sma_120":4543.24},{"date":"2025-09-24","open":5126,"high":5702,"low":5120,"close":5144,"volume":11687130,"rsi_14":80.94,"sma_20":3936.45,"sma_60":3927.12,"sma_120":4536.43},{"date":"2025-09-25","open":5144,"high":5144,"low":4844,"close":4844,"volume":1488809,"rsi_14":72.59,"sma_20":4006.5,"sma_60":3936.93,"sma_120":4529.66},{"date":"2025-09-26","open":4686,"high":4736,"low":4425,"close":4435,"volume":1686124,"rsi_14":64.99,"sma_20":4059.2,"sma_60":3939.37,"sma_120":4519.02},{"date":"2025-09-29","open":4493,"high":4549,"low":4345,"close":4375,"volume":682727,"rsi_14":62.2,"sma_20":4110.3,"sma_60":3941.27,"sma_120":4508.16},{"date":"2025-09-30","open":4233,"high":4339,"low":4001,"close":4013,"volume":2100305,"rsi_14":54.82,"sma_20":4141.6,"sma_60":3938.57,"sma_120":4498.5},{"date":"2025-10-01","open":4013,"high":4013,"low":3821,"close":3849,"volume":1061811,"rsi_14":52.23,"sma_20":4163.6,"sma_60":3932.17,"sma_120":4488.24},{"date":"2025-10-02","open":3855,"high":3905,"low":3759,"close":3803,"volume":905374,"rsi_14":50.98,"sma_20":4181.3,"sma_60":3925.67,"sma_120":4477.22},{"date":"2025-10-10","open":3995,"high":4391,"low":3899,"close":3967,"volume":2552810,"rsi_14":49.92,"sma_20":4205.2,"sma_60":3921.8,"sma_120":4466.24},{"date":"2025-10-13","open":3791,"high":4023,"low":3791,"close":3939,"volume":638676,"rsi_14":51.46,"sma_20":4230.6,"sma_60":3917.1,"sma_120":4452.68},{"date":"2025-10-14","open":4425,"high":5120,"low":4087,"close":4559,"volume":21958523,"rsi_14":59.76,"sma_20":4279.6,"sma_60":3923.5,"sma_120":4443.26},{"date":"2025-10-15","open":4559,"high":4776,"low":4493,"close":4595,"volume":3476298,"rsi_14":44.84,"sma_20":4325.7,"sma_60":3928.7,"sma_120":4433.2},{"date":"2025-10-16","open":4543,"high":4567,"low":4335,"close":4391,"volume":2005553,"rsi_14":41.94,"sma_20":4361.0,"sma_60":3932.37,"sma_120":4423.07},{"date":"2025-10-17","open":4165,"high":4243,"low":4097,"close":4137,"volume":1416978,"rsi_14":32.31,"sma_20":4381.3,"sma_60":3932.47,"sma_120":4408.63},{"date":"2025-10-20","open":4131,"high":4131,"low":3831,"close":3837,"volume":3029774,"rsi_14":31.89,"sma_20":4374.5,"sma_60":3928.5,"sma_120":4393.19},{"date":"2025-10-21","open":3837,"high":3837,"low":3691,"close":3787,"volume":1561565,"rsi_14":27.36,"sma_20":4372.0,"sma_60":3923.5,"sma_120":4378.27},{"date":"2025-10-22","open":3769,"high":3983,"low":3663,"close":3843,"volume":1285524,"rsi_14":31.82,"sma_20":4375.7,"sma_60":3921.17,"sma_120":4364.34},{"date":"2025-10-23","open":3831,"high":4742,"low":3725,"close":4255,"volume":20575599,"rsi_14":46.73,"sma_20":4343.45,"sma_60":3926.53,"sma_120":4352.95},{"date":"2025-10-24","open":4271,"high":4623,"low":4165,"close":4243,"volume":5257453,"rsi_14":47.56,"sma_20":4310.6,"sma_60":3930.47,"sma_120":4342.06},{"date":"2025-10-27","open":4335,"high":4385,"low":4215,"close":4239,"volume":1395578,"rsi_14":54.81,"sma_20":4261.15,"sma_60":3930.0,"sma_120":4331.28},{"date":"2025-10-28","open":4283,"high":4595,"low":4183,"close":4289,"volume":4279269,"rsi_14":59.84,"sma_20":4227.2,"sma_60":3934.5,"sma_120":4321.86},{"date":"2025-10-29","open":4329,"high":4563,"low":4329,"close":4375,"volume":3011486,"rsi_14":62.57,"sma_20":4188.75,"sma_60":3941.57,"sma_120":4313.48},{"date":"2025-10-30","open":4403,"high":4463,"low":4119,"close":4153,"volume":1383824,"rsi_14":53.98,"sma_20":4154.2,"sma_60":3945.8,"sma_120":4304.68},{"date":"2025-10-31","open":4165,"high":4215,"low":4057,"close":4153,"volume":556680,"rsi_14":54.64,"sma_20":4140.1,"sma_60":3951.07,"sma_120":4297.18},{"date":"2025-11-03","open":4131,"high":4221,"low":4087,"close":4199,"volume":788908,"rsi_14":39.61,"sma_20":4131.3,"sma_60":3959.83,"sma_120":4289.38},{"date":"2025-11-04","open":4159,"high":4199,"low":4001,"close":4087,"volume":718734,"rsi_14":35.95,"sma_20":4135.0,"sma_60":3965.87,"sma_120":4276.82},{"date":"2025-11-05","open":4023,"high":4199,"low":3763,"close":4023,"volume":1158156,"rsi_14":38.97,"sma_20":4143.7,"sma_60":3968.87,"sma_120":4263.02},{"date":"2025-11-06","open":4159,"high":4549,"low":4137,"close":4199,"volume":2793887,"rsi_14":51.95,"sma_20":4163.5,"sma_60":3974.23,"sma_120":4250.7},{"date":"2025-11-07","open":3979,"high":4119,"low":3831,"close":3883,"volume":946268,"rsi_14":51.43,"sma_20":4159.3,"sma_60":3976.03,"sma_120":4236.01},{"date":"2025-11-10","open":3895,"high":3995,"low":3781,"close":3991,"volume":426962,"rsi_14":56.13,"sma_20":4161.9,"sma_60":3980.0,"sma_120":4222.13},{"date":"2025-11-11","open":3979,"high":4075,"low":3849,"close":3899,"volume":512551,"rsi_14":51.65,"sma_20":4128.9,"sma_60":3981.8,"sma_120":4207.73},{"date":"2025-11-12","open":3905,"high":4041,"low":3843,"close":3973,"volume":416383,"rsi_14":39.65,"sma_20":4097.8,"sma_60":3984.7,"sma_120":4197.23},{"date":"2025-11-13","open":3979,"high":4079,"low":3927,"close":4057,"volume":455290,"rsi_14":43.51,"sma_20":4081.1,"sma_60":3988.53,"sma_120":4188.27},{"date":"2025-11-14","open":4007,"high":4019,"low":3781,"close":3799,"volume":800182,"rsi_14":36.97,"sma_20":4064.2,"sma_60":3987.8,"sma_120":4177.17},{"date":"2025-11-17","open":3837,"high":3883,"low":3731,"close":3791,"volume":304056,"rsi_14":34.87,"sma_20":4061.9,"sma_60":3988.63,"sma_120":4165.86},{"date":"2025-11-18","open":3759,"high":3781,"low":3629,"close":3679,"volume":406134,"rsi_14":29.19,"sma_20":4056.5,"sma_60":3989.1,"sma_120":4155.02},{"date":"2025-11-19","open":3679,"high":3703,"low":3533,"close":3601,"volume":252702,"rsi_14":31.94,"sma_20":4044.4,"sma_60":3990.13,"sma_120":4143.06},{"date":"2025-11-20","open":3695,"high":3725,"low":3623,"close":3667,"volume":192159,"rsi_14":34.76,"sma_20":4015.0,"sma_60":3993.7,"sma_120":4132.12},{"date":"2025-11-21","open":3557,"high":3595,"low":3533,"close":3561,"volume":238463,"rsi_14":30.71,"sma_20":3980.9,"sma_60":3995.0,"sma_120":4120.96},{"date":"2025-11-24","open":3595,"high":3607,"low":3511,"close":3545,"volume":175886,"rsi_14":32.61,"sma_20":3946.2,"sma_60":3995.0,"sma_120":4109.2},{"date":"2025-11-25","open":3803,"high":4175,"low":3561,"close":3567,"volume":2508433,"rsi_14":34.96,"sma_20":3910.1,"sma_60":3996.4,"sma_120":4097.48},{"date":"2025-11-26","open":3579,"high":3607,"low":3539,"close":3579,"volume":258367,"rsi_14":27.07,"sma_20":3870.3,"sma_60":3998.5,"sma_120":4086.9},{"date":"2025-11-27","open":3601,"high":3623,"low":3549,"close":3561,"volume":222812,"rsi_14":34.72,"sma_20":3840.7,"sma_60":4000.47,"sma_120":4076.49},{"date":"2025-11-28","open":3561,"high":3691,"low":3557,"close":3685,"volume":338266,"rsi_14":35.7,"sma_20":3817.3,"sma_60":4005.53,"sma_120":4066.55},{"date":"2025-12-01","open":3719,"high":3799,"low":3645,"close":3685,"volume":443573,"rsi_14":39.06,"sma_20":3791.6,"sma_60":4011.07,"sma_120":4056.86},{"date":"2025-12-02","open":3685,"high":3691,"low":3635,"close":3667,"volume":210778,"rsi_14":33.41,"sma_20":3770.6,"sma_60":4015.73,"sma_120":4045.45},{"date":"2025-12-03","open":3673,"high":3703,"low":3645,"close":3679,"volume":219166,"rsi_14":27.76,"sma_20":3753.4,"sma_60":4020.23,"sma_120":4035.04},{"date":"2025-12-04","open":3759,"high":3759,"low":3635,"close":3657,"volume":224976,"rsi_14":38.44,"sma_20":3726.3,"sma_60":4023.7,"sma_120":4024.4},{"date":"2025-12-05","open":3871,"high":4087,"low":3731,"close":3769,"volume":1262528,"rsi_14":48.47,"sma_20":3720.6,"sma_60":4028.37,"sma_120":4014.79},{"date":"2025-12-08","open":3769,"high":3769,"low":3639,"close":3735,"volume":250830,"rsi_14":54.38,"sma_20":3707.8,"sma_60":4033.43,"sma_120":4006.78},{"date":"2025-12-09","open":3691,"high":3731,"low":3685,"close":3691,"volume":217554,"rsi_14":57.43,"sma_20":3697.4,"sma_60":4035.3,"sma_120":3999.17},{"date":"2025-12-10","open":3691,"high":3691,"low":3601,"close":3623,"volume":221696,"rsi_14":46.38,"sma_20":3679.9,"sma_60":4034.47,"sma_120":3990.83},{"date":"2025-12-11","open":3623,"high":3685,"low":3617,"close":3657,"volume":199108,"rsi_14":58.96,"sma_20":3659.9,"sma_60":4034.0,"sma_120":3983.22},{"date":"2025-12-12","open":3685,"high":3703,"low":3613,"close":3695,"volume":276069,"rsi_14":63.44,"sma_20":3654.7,"sma_60":4033.4,"sma_120":3975.92},{"date":"2025-12-15","open":3387,"high":3527,"low":3273,"close":3397,"volume":934860,"rsi_14":39.81,"sma_20":3635.0,"sma_60":4023.8,"sma_120":3965.8},{"date":"2025-12-16","open":3375,"high":3375,"low":3307,"close":3341,"volume":292680,"rsi_14":36.45,"sma_20":3618.1,"sma_60":4015.53,"sma_120":3955.83},{"date":"2025-12-17","open":3307,"high":3357,"low":3109,"close":3149,"volume":740574,"rsi_14":30.42,"sma_20":3595.5,"sma_60":4005.2,"sma_120":3943.07},{"date":"2025-12-18","open":3065,"high":3115,"low":2963,"close":3003,"volume":507676,"rsi_14":18.25,"sma_20":3562.3,"sma_60":3973.58,"sma_120":3929.33},{"date":"2025-12-19","open":3003,"high":3041,"low":2895,"close":2963,"volume":320999,"rsi_14":17.59,"sma_20":3532.4,"sma_60":3941.3,"sma_120":3916.4},{"date":"2025-12-22","open":2963,"high":3041,"low":2963,"close":2997,"volume":234025,"rsi_14":20.35,"sma_20":3505.0,"sma_60":3904.12,"sma_120":3904.27},{"date":"2025-12-23","open":3183,"high":3183,"low":2971,"close":2973,"volume":520842,"rsi_14":19.09,"sma_20":3475.3,"sma_60":3870.87,"sma_120":3892.58},{"date":"2025-12-24","open":2981,"high":3009,"low":2935,"close":2991,"volume":181569,"rsi_14":20.74,"sma_20":3445.9,"sma_60":3834.98,"sma_120":3881.05},{"date":"2025-12-26","open":2991,"high":3013,"low":2907,"close":2957,"volume":246132,"rsi_14":11.7,"sma_20":3415.7,"sma_60":3803.53,"sma_120":3870.23},{"date":"2025-12-29","open":2935,"high":2981,"low":2917,"close":2951,"volume":223545,"rsi_14":12.02,"sma_20":3379.0,"sma_60":3778.8,"sma_120":3859.08},{"date":"2025-12-30","open":2935,"high":2945,"low":2855,"close":2885,"volume":233239,"rsi_14":11.76,"sma_20":3339.0,"sma_60":3753.97,"sma_120":3847.62},{"date":"2026-01-02","open":2889,"high":2973,"low":2855,"close":2951,"volume":260570,"rsi_14":18.06,"sma_20":3303.2,"sma_60":3736.27,"sma_120":3837.42},{"date":"2026-01-05","open":3025,"high":3025,"low":2923,"close":3009,"volume":280063,"rsi_14":19.89,"sma_20":3269.7,"sma_60":3722.27,"sma_120":3827.22},{"date":"2026-01-06","open":3047,"high":3047,"low":2985,"close":3047,"volume":189072,"rsi_14":19.89,"sma_20":3239.2,"sma_60":3709.67,"sma_120":3817.67},{"date":"2026-01-07","open":3047,"high":3211,"low":3009,"close":3065,"volume":471948,"rsi_14":29.15,"sma_20":3204.0,"sma_60":3694.63,"sma_120":3808.22},{"date":"2026-01-08","open":3065,"high":3223,"low":2981,"close":3003,"volume":320305,"rsi_14":28.93,"sma_20":3167.4,"sma_60":3679.03,"sma_120":3798.07},{"date":"2026-01-09","open":3003,"high":3177,"low":2973,"close":3099,"volume":325026,"rsi_14":46.46,"sma_20":3137.8,"sma_60":3654.7,"sma_120":3789.1},{"date":"2026-01-12","open":3081,"high":3223,"low":3047,"close":3099,"volume":288088,"rsi_14":58.57,"sma_20":3111.6,"sma_60":3629.77,"sma_120":3779.23},{"date":"2026-01-13","open":3099,"high":3109,"low":2981,"close":3025,"volume":225638,"rsi_14":55.22,"sma_20":3080.0,"sma_60":3607.0,"sma_120":3769.68},{"date":"2026-01-14","open":3047,"high":3047,"low":2607,"close":2743,"volume":1070832,"rsi_14":34.92,"sma_20":3032.4,"sma_60":3583.77,"sma_120":3758.12},{"date":"2026-01-15","open":2743,"high":2777,"low":2567,"close":2657,"volume":862679,"rsi_14":32.52,"sma_20":2995.4,"sma_60":3564.1,"sma_120":3746.3},{"date":"2026-01-16","open":2653,"high":2653,"low":2561,"close":2629,"volume":385020,"rsi_14":30.2,"sma_20":2959.8,"sma_60":3544.8,"sma_120":3734.15},{"date":"2026-01-19","open":2629,"high":2675,"low":2597,"close":2613,"volume":340260,"rsi_14":30.8,"sma_20":2933.0,"sma_60":3524.3,"sma_120":3722.73},{"date":"2026-01-20","open":2653,"high":3393,"low":2629,"close":3393,"volume":5551535,"rsi_14":63.23,"sma_20":2952.5,"sma_60":3509.93,"sma_120":3718.23},{"date":"2026-01-21","open":3161,"high":4165,"low":2895,"close":3499,"volume":12127010,"rsi_14":67.95,"sma_20":2979.3,"sma_60":3497.53,"sma_120":3714.0},{"date":"2026-01-22","open":3511,"high":3635,"low":3279,"close":3279,"volume":2020753,"rsi_14":58.8,"sma_20":2993.4,"sma_60":3481.53,"sma_120":3705.77},{"date":"2026-01-23","open":3353,"high":4035,"low":3291,"close":3511,"volume":5067915,"rsi_14":62.32,"sma_20":3020.3,"sma_60":3468.57,"sma_120":3701.53},{"date":"2026-01-26","open":3517,"high":3579,"low":3301,"close":3431,"volume":1012050,"rsi_14":59.23,"sma_20":3042.3,"sma_60":3452.83,"sma_120":3697.2},{"date":"2026-01-27","open":3425,"high":3453,"low":3329,"close":3403,"volume":538755,"rsi_14":58.09,"sma_20":3064.6,"sma_60":3440.33,"sma_120":3693.07},{"date":"2026-01-28","open":3403,"high":3613,"low":3387,"close":3579,"volume":1493726,"rsi_14":63.07,"sma_20":3096.0,"sma_60":3430.77,"sma_120":3690.92},{"date":"2026-01-29","open":3865,"high":4379,"low":3771,"close":3819,"volume":3177226,"rsi_14":65.33,"sma_20":3142.7,"sma_60":3424.43,"sma_120":3692.13},{"date":"2026-01-30","open":3819,"high":4359,"low":3765,"close":3959,"volume":1611235,"rsi_14":67.28,"sma_20":3193.1,"sma_60":3422.3,"sma_120":3694.08},{"date":"2026-02-02","open":3959,"high":3965,"low":3565,"close":3625,"volume":593930,"rsi_14":60.92,"sma_20":3223.9,"sma_60":3415.67,"sma_120":3692.27},{"date":"2026-02-03","open":3625,"high":3751,"low":3533,"close":3593,"volume":462545,"rsi_14":67.01,"sma_20":3251.2,"sma_60":3405.57,"sma_120":3689.9},{"date":"2026-02-04","open":3593,"high":3613,"low":3465,"close":3505,"volume":367057,"rsi_14":66.96,"sma_20":3273.2,"sma_60":3399.27,"sma_120":3687.65},{"date":"2026-02-05","open":3505,"high":3505,"low":3333,"close":3365,"volume":364081,"rsi_14":64.09,"sma_20":3291.3,"sma_60":3388.83,"sma_120":3684.42},{"date":"2026-02-06","open":3339,"high":3465,"low":3145,"close":3339,"volume":253209,"rsi_14":63.84,"sma_20":3303.3,"sma_60":3379.5,"sma_120":3680.65},{"date":"2026-02-09","open":3405,"high":3565,"low":3359,"close":3453,"volume":253403,"rsi_14":51.53,"sma_20":3321.0,"sma_60":3370.83,"sma_120":3677.77},{"date":"2026-02-10","open":3453,"high":3533,"low":3379,"close":3473,"volume":216121,"rsi_14":49.3,"sma_20":3343.4,"sma_60":3361.1,"sma_120":3674.82},{"date":"2026-02-11","open":3473,"high":3505,"low":3359,"close":3393,"volume":217743,"rsi_14":53.29,"sma_20":3375.9,"sma_60":3354.33,"sma_120":3671.07},{"date":"2026-02-12","open":3393,"high":3393,"low":3205,"close":3279,"volume":411033,"rsi_14":42.8,"sma_20":3407.0,"sma_60":3345.8,"sma_120":3667.22},{"date":"2026-02-13","open":3265,"high":3265,"low":3085,"close":3105,"volume":332255,"rsi_14":40.45,"sma_20":3430.8,"sma_60":3336.23,"sma_120":3662.67},{"date":"2026-02-19","open":3105,"high":3153,"low":2899,"close":3019,"volume":480401,"rsi_14":39.12,"sma_20":3451.1,"sma_60":3326.53,"sma_120":3658.33},{"date":"2026-02-20","open":3019,"high":3025,"low":2945,"close":2965,"volume":221200,"rsi_14":31.3,"sma_20":3429.7,"sma_60":3314.83,"sma_120":3654.27},{"date":"2026-02-23","open":2965,"high":3365,"low":2965,"close":3153,"volume":913096,"rsi_14":29.06,"sma_20":3412.4,"sma_60":3308.03,"sma_120":3651.52},{"date":"2026-02-24","open":3153,"high":3319,"low":3085,"close":3205,"volume":447380,"rsi_14":24.9,"sma_20":3408.7,"sma_60":3302.37,"sma_120":3648.68},{"date":"2026-02-25","open":3319,"high":3319,"low":3145,"close":3165,"volume":285504,"rsi_14":30.96,"sma_20":3391.4,"sma_60":3295.67,"sma_120":3646.03},{"date":"2026-02-26","open":3399,"high":3439,"low":3125,"close":3145,"volume":513943,"rsi_14":31.27,"sma_20":3377.1,"sma_60":3288.43,"sma_120":3643.47},{"date":"2026-02-27","open":3333,"high":4019,"low":3279,"close":3373,"volume":5873461,"rsi_14":45.06,"sma_20":3375.6,"sma_60":3285.3,"sma_120":3642.88},{"date":"2026-03-03","open":3273,"high":3305,"low":3053,"close":3079,"volume":800749,"rsi_14":40.4,"sma_20":3350.6,"sma_60":3275.2,"sma_120":3640.37},{"date":"2026-03-04","open":2933,"high":2985,"low":2673,"close":2739,"volume":676500,"rsi_14":33.37,"sma_20":3296.6,"sma_60":3259.43,"sma_120":3635.25},{"date":"2026-03-05","open":2859,"high":3185,"low":2859,"close":2985,"volume":397925,"rsi_14":37.91,"sma_20":3247.9,"sma_60":3248.07,"sma_120":3631.9},{"date":"2026-03-06","open":2985,"high":3265,"low":2945,"close":3173,"volume":360440,"rsi_14":42.87,"sma_20":3225.3,"sma_60":3239.63,"sma_120":3629.93},{"date":"2026-03-09","open":3039,"high":3039,"low":2779,"close":2899,"volume":407928,"rsi_14":39.25,"sma_20":3190.6,"sma_60":3227.0,"sma_120":3625.35},{"date":"2026-03-10","open":3065,"high":3105,"low":2913,"close":3033,"volume":385238,"rsi_14":44.69,"sma_20":3167.0,"sma_60":3214.73,"sma_120":3621.55},{"date":"2026-03-11","open":3199,"high":3399,"low":3085,"close":3285,"volume":805757,"rsi_14":53.76,"sma_20":3163.0,"sma_60":3207.23,"sma_120":3620.33},{"date":"2026-03-12","open":3345,"high":3425,"low":3125,"close":3159,"volume":437060,"rsi_14":52.87,"sma_20":3154.0,"sma_60":3198.37,"sma_120":3616.83},{"date":"2026-03-13","open":3065,"high":3325,"low":3045,"close":3265,"volume":295777,"rsi_14":56.03,"sma_20":3144.6,"sma_60":3192.4,"sma_120":3613.43},{"date":"2026-03-16","open":3265,"high":3279,"low":3125,"close":3179,"volume":221733,"rsi_14":50.54,"sma_20":3129.9,"sma_60":3184.43,"sma_120":3609.22},{"date":"2026-03-17","open":3265,"high":3293,"low":3153,"close":3173,"volume":191945,"rsi_14":49.32,"sma_20":3118.9,"sma_60":3175.73,"sma_120":3604.57},{"date":"2026-03-18","open":3199,"high":3225,"low":3099,"close":3185,"volume":193368,"rsi_14":50.43,"sma_20":3114.2,"sma_60":3172.2,"sma_120":3598.0},{"date":"2026-03-19","open":3179,"high":3325,"low":3099,"close":3185,"volume":246834,"rsi_14":50.87,"sma_20":3118.2,"sma_60":3169.6,"sma_120":3592.57},{"date":"2026-03-20","open":3199,"high":3493,"low":3159,"close":3339,"volume":619890,"rsi_14":49.23,"sma_20":3134.2,"sma_60":3172.77,"sma_120":3588.98},{"date":"2026-03-23","open":3339,"high":4011,"low":3145,"close":3613,"volume":3330113,"rsi_14":62.15,"sma_20":3166.6,"sma_60":3182.93,"sma_120":3578.26},{"date":"2026-03-24","open":4361,"high":4692,"low":4301,"close":4692,"volume":200027,"rsi_14":83.25,"sma_20":3243.55,"sma_60":3211.75,"sma_120":3576.53},{"date":"2026-03-25","open":6092,"high":6092,"low":6092,"close":6092,"volume":424055,"rsi_14":87.97,"sma_20":3387.9,"sma_60":3263.33,"sma_120":3583.72},{"date":"2026-03-26","open":7483,"high":7913,"low":6302,"close":6382,"volume":14647158,"rsi_14":88.27,"sma_20":3548.75,"sma_60":3320.15,"sma_120":3595.51},{"date":"2026-03-27","open":5852,"high":7983,"low":5302,"close":6122,"volume":9001004,"rsi_14":88.56,"sma_20":3697.6,"sma_60":3372.33,"sma_120":3603.66},{"date":"2026-03-30","open":6022,"high":6782,"low":5512,"close":5752,"volume":3216779,"rsi_14":80.79,"sma_20":3816.55,"sma_60":3418.92,"sma_120":3611.22},{"date":"2026-03-31","open":5672,"high":5722,"low":4431,"close":4611,"volume":1619965,"rsi_14":62.5,"sma_20":3893.15,"sma_60":3446.58,"sma_120":3612.69},{"date":"2026-04-01","open":5282,"high":5992,"low":4882,"close":5992,"volume":4239371,"rsi_14":71.6,"sma_20":4055.8,"sma_60":3498.37,"sma_120":3626.17},{"date":"2026-04-02","open":5082,"high":6292,"low":5042,"close":5502,"volume":11464872,"rsi_14":66.11,"sma_20":4181.65,"sma_60":3540.88,"sma_120":3638.57},{"date":"2026-04-03","open":7003,"high":7153,"low":6822,"close":7153,"volume":2437353,"rsi_14":73.35,"sma_20":4380.65,"sma_60":3609.95,"sma_120":3666.11},{"date":"2026-04-06","open":7563,"high":9193,"low":6862,"close":8193,"volume":31828627,"rsi_14":76.3,"sma_20":4645.35,"sma_60":3695.72,"sma_120":3702.69},{"date":"2026-04-07","open":8193,"high":8193,"low":8193,"close":8193,"volume":0,"rsi_14":76.27,"sma_20":4903.35,"sma_60":3781.18,"sma_120":3737.91},{"date":"2026-04-08","open":9203,"high":10104,"low":7803,"close":8323,"volume":18930555,"rsi_14":76.59,"sma_20":5155.25,"sma_60":3869.85,"sma_120":3774.44},{"date":"2026-04-09","open":8323,"high":8323,"low":8323,"close":8323,"volume":0,"rsi_14":76.22,"sma_20":5413.45,"sma_60":3956.92,"sma_120":3805.81},{"date":"2026-04-10","open":7633,"high":9324,"low":7313,"close":8113,"volume":14935085,"rsi_14":73.83,"sma_20":5655.85,"sma_60":4040.48,"sma_120":3835.12},{"date":"2026-04-13","open":7973,"high":9003,"low":7403,"close":8203,"volume":7325499,"rsi_14":70.77,"sma_20":5907.05,"sma_60":4126.78,"sma_120":3866.89},{"date":"2026-04-14","open":8163,"high":8463,"low":7353,"close":7773,"volume":11723155,"rsi_14":61.23,"sma_20":6137.05,"sma_60":4210.62,"sma_120":3897.19},{"date":"2026-04-15","open":8983,"high":9384,"low":8003,"close":8153,"volume":17336575,"rsi_14":61.69,"sma_20":6385.45,"sma_60":4302.22,"sma_120":3933.16},{"date":"2026-04-16","open":8553,"high":8713,"low":6682,"close":7133,"volume":8503626,"rsi_14":56.07,"sma_20":6582.85,"sma_60":4377.28,"sma_120":3961.04},{"date":"2026-04-17","open":7203,"high":7333,"low":6612,"close":6983,"volume":4211648,"rsi_14":57.59,"sma_20":6765.05,"sma_60":4450.12,"sma_120":3987.21},{"date":"2026-04-20","open":7003,"high":7523,"low":6712,"close":6752,"volume":3982036,"rsi_14":64.86,"sma_20":6922.0,"sma_60":4506.1,"sma_120":4008.02},{"date":"2026-04-21","open":6802,"high":7003,"low":6072,"close":6292,"volume":3321959,"rsi_14":52.39,"sma_20":7002.0,"sma_60":4552.65,"sma_120":4025.09},{"date":"2026-04-22","open":6302,"high":6302,"low":5862,"close":6012,"volume":1689828,"rsi_14":54.2,"sma_20":6998.0,"sma_60":4598.2,"sma_120":4039.87},{"date":"2026-04-23","open":6012,"high":6052,"low":5412,"close":5632,"volume":2385985,"rsi_14":34.16,"sma_20":6960.5,"sma_60":4633.55,"sma_120":4051.06},{"date":"2026-04-24","open":5662,"high":5792,"low":5402,"close":5752,"volume":2062420,"rsi_14":18.55,"sma_20":6942.0,"sma_60":4672.23,"sma_120":4062.53},{"date":"2026-04-27","open":5772,"high":6192,"low":5752,"close":6072,"volume":2638720,"rsi_14":24.76,"sma_20":6958.0,"sma_60":4716.72,"sma_120":4078.53},{"date":"2026-04-28","open":6082,"high":6152,"low":5712,"close":5852,"volume":1105967,"rsi_14":21.21,"sma_20":7020.05,"sma_60":4754.6,"sma_120":4092.68},{"date":"2026-04-29","open":5862,"high":6072,"low":5542,"close":5602,"volume":1395548,"rsi_14":20.04,"sma_20":7000.55,"sma_60":4784.32,"sma_120":4104.38},{"date":"2026-04-30","open":5652,"high":5802,"low":5422,"close":5422,"volume":1167706,"rsi_14":20.17,"sma_20":6996.55,"sma_60":4808.7,"sma_120":4115.5},{"date":"2026-05-04","open":5472,"high":6162,"low":5412,"close":5932,"volume":2933093,"rsi_14":26.97,"sma_20":6935.5,"sma_60":4847.15,"sma_120":4131.41},{"date":"2026-05-06","open":6262,"high":6262,"low":5602,"close":5802,"volume":2156457,"rsi_14":28.72,"sma_20":6815.95,"sma_60":4883.97,"sma_120":4144.77},{"date":"2026-05-07","open":5802,"high":6292,"low":5802,"close":6182,"volume":3178911,"rsi_14":28.72,"sma_20":6715.4,"sma_60":4928.58,"sma_120":4163.93},{"date":"2026-05-08","open":6252,"high":6542,"low":5942,"close":6542,"volume":2786451,"rsi_14":42.56,"sma_20":6626.35,"sma_60":4981.53,"sma_120":4185.18},{"date":"2026-05-11","open":6822,"high":7303,"low":6542,"close":7073,"volume":5628880,"rsi_14":51.03,"sma_20":6563.85,"sma_60":5043.77,"sma_120":4211.63},{"date":"2026-05-12","open":7223,"high":7263,"low":5862,"close":6382,"volume":3867409,"rsi_14":46.16,"sma_20":6477.3,"sma_60":5092.58,"sma_120":4231.71},{"date":"2026-05-13","open":6372,"high":6372,"low":5702,"close":5782,"volume":2154379,"rsi_14":44.85,"sma_20":6356.25,"sma_60":5131.07,"sma_120":4246.08},{"date":"2026-05-14","open":5832,"high":6672,"low":5832,"close":6002,"volume":2932258,"rsi_14":49.9,"sma_20":6267.7,"sma_60":5174.55,"sma_120":4264.44},{"date":"2026-05-15","open":6002,"high":6122,"low":5402,"close":5512,"volume":1991059,"rsi_14":48.8,"sma_20":6135.65,"sma_60":5211.77,"sma_120":4278.78},{"date":"2026-05-18","open":5512,"high":5512,"low":5082,"close":5232,"volume":1129234,"rsi_14":44.96,"sma_20":6040.6,"sma_60":5247.22,"sma_120":4291.73},{"date":"2026-05-19","open":5232,"high":5332,"low":4812,"close":4882,"volume":993808,"rsi_14":38.54,"sma_20":5935.55,"sma_60":5278.27,"sma_120":4302.4},{"date":"2026-05-20","open":4882,"high":6172,"low":4571,"close":5492,"volume":6542839,"rsi_14":46.78,"sma_20":5872.55,"sma_60":5320.38,"sma_120":4317.61},{"date":"2026-05-21","open":5502,"high":5842,"low":5132,"close":5202,"volume":2362546,"rsi_14":46.44,"sma_20":5818.05,"sma_60":5354.53,"sma_120":4331.28},{"date":"2026-05-22","open":5782,"high":6592,"low":5742,"close":6322,"volume":12531637,"rsi_14":56.86,"sma_20":5833.55,"sma_60":5406.48,"sma_120":4354.43},{"date":"2026-05-26","open":6762,"high":8213,"low":6762,"close":8213,"volume":13604203,"rsi_14":64.36,"sma_20":5962.6,"sma_60":5490.62,"sma_120":4393.14},{"date":"2026-05-27","open":8213,"high":8213,"low":6602,"close":6852,"volume":12334634,"rsi_14":55.72,"sma_20":6017.6,"sma_60":5552.4,"sma_120":4420.42},{"date":"2026-05-28","open":6852,"high":6882,"low":5832,"close":6052,"volume":3378996,"rsi_14":49.32,"sma_20":6016.6,"sma_60":5597.05,"sma_120":4441.18},{"date":"2026-05-29","open":6402,"high":6532,"low":5872,"close":6212,"volume":2796651,"rsi_14":48.24,"sma_20":6034.6,"sma_60":5649.27,"sma_120":4462.23},{"date":"2026-06-01","open":6052,"high":6072,"low":5452,"close":5542,"volume":1996596,"rsi_14":41.97,"sma_20":6031.6,"sma_60":5695.98,"sma_120":4477.71},{"date":"2026-06-02","open":5502,"high":5502,"low":5002,"close":5202,"volume":1168075,"rsi_14":43.57,"sma_20":6020.6,"sma_60":5732.93,"sma_120":4490.5},{"date":"2026-06-04","open":5082,"high":5672,"low":4992,"close":5312,"volume":1493583,"rsi_14":47.3,"sma_20":5989.6,"sma_60":5768.58,"sma_120":4504.11},{"date":"2026-06-05","open":5292,"high":5292,"low":4902,"close":5102,"volume":725330,"rsi_14":44.82,"sma_20":5954.6,"sma_60":5805.3,"sma_120":4516.15},{"date":"2026-06-08","open":4501,"high":4762,"low":4481,"close":4531,"volume":787338,"rsi_14":44.4,"sma_20":5872.05,"sma_60":5830.27,"sma_120":4522.5},{"date":"2026-06-09","open":4722,"high":4982,"low":4621,"close":4712,"volume":950863,"rsi_14":47.0,"sma_20":5780.55,"sma_60":5854.05,"sma_120":4530.64},{"date":"2026-06-10","open":4611,"high":4641,"low":4141,"close":4201,"volume":965190,"rsi_14":46.14,"sma_20":5636.95,"sma_60":5871.42,"sma_120":4534.89},{"date":"2026-06-11","open":4001,"high":4391,"low":3801,"close":3915,"volume":1758155,"rsi_14":40.72,"sma_20":5513.6,"sma_60":5882.25,"sma_120":4537.32},{"date":"2026-06-12","open":4131,"high":4341,"low":3947,"close":3967,"volume":1597598,"rsi_14":42.53,"sma_20":5422.85,"sma_60":5895.38,"sma_120":4539.91},{"date":"2026-06-15","open":4121,"high":4301,"low":3823,"close":4041,"volume":1355104,"rsi_14":34.2,"sma_20":5324.8,"sma_60":5909.85,"sma_120":4542.79},{"date":"2026-06-16","open":4141,"high":4301,"low":3971,"close":4031,"volume":1267154,"rsi_14":10.81,"sma_20":5250.75,"sma_60":5923.95,"sma_120":4548.07},{"date":"2026-06-17","open":4031,"high":4061,"low":3901,"close":3967,"volume":568492,"rsi_14":14.29,"sma_20":5187.5,"sma_60":5936.98,"sma_120":4553.29},{"date":"2026-06-18","open":3967,"high":3967,"low":3601,"close":3603,"volume":1176921,"rsi_14":16.01,"sma_20":5123.55,"sma_60":5941.38,"sma_120":4557.07},{"date":"2026-06-19","open":3603,"high":3635,"low":3223,"close":3339,"volume":1100828,"rsi_14":11.25,"sma_20":5015.9,"sma_60":5936.82,"sma_120":4559.88},{"date":"2026-06-22","open":3321,"high":3443,"low":3101,"close":3207,"volume":814164,"rsi_14":13.16,"sma_20":4916.15,"sma_60":5912.07,"sma_120":4561.91},{"date":"2026-06-23","open":3321,"high":3321,"low":2821,"close":2859,"volume":1159610,"rsi_14":13.13,"sma_20":4743.0,"sma_60":5858.18,"sma_120":4560.76},{"date":"2026-06-24","open":2859,"high":3121,"low":2811,"close":2955,"volume":1033642,"rsi_14":12.74,"sma_20":4480.1,"sma_60":5801.07,"sma_120":4560.61},{"date":"2026-06-25","open":2955,"high":3155,"low":2777,"close":2777,"volume":652015,"rsi_14":12.87,"sma_20":4276.35,"sma_60":5745.32,"sma_120":4558.82},{"date":"2026-06-26","open":2701,"high":2761,"low":2501,"close":2587,"volume":757951,"rsi_14":14.65,"sma_20":4103.1,"sma_60":5692.57,"sma_120":4555.74},{"date":"2026-06-29","open":2587,"high":2859,"low":2519,"close":2841,"volume":590371,"rsi_14":16.86,"sma_20":3934.55,"sma_60":5663.07,"sma_120":4554.82},{"date":"2026-06-30","open":2841,"high":2897,"low":2629,"close":2701,"volume":387289,"rsi_14":19.41,"sma_20":3792.5,"sma_60":5608.22,"sma_120":4553.29},{"date":"2026-07-01","open":2729,"high":2841,"low":2581,"close":2719,"volume":505360,"rsi_14":22.62,"sma_20":3668.35,"sma_60":5561.83,"sma_120":4551.36},{"date":"2026-07-02","open":2611,"high":2637,"low":2419,"close":2431,"volume":541111,"rsi_14":18.26,"sma_20":3524.3,"sma_60":5483.13,"sma_120":4546.54},{"date":"2026-07-03","open":2431,"high":2519,"low":2250,"close":2517,"volume":452500,"rsi_14":18.67,"sma_20":3395.05,"sma_60":5388.53,"sma_120":4542.12},{"date":"2026-07-06","open":2599,"high":2601,"low":2320,"close":2429,"volume":382192,"rsi_14":18.09,"sma_20":3289.95,"sma_60":5292.47,"sma_120":4536.82},{"date":"2026-07-07","open":2429,"high":2469,"low":2220,"close":2284,"volume":407880,"rsi_14":17.52,"sma_20":3168.55,"sma_60":5191.82,"sma_120":4530.83},{"date":"2026-07-08","open":2218,"high":2218,"low":2036,"close":2066,"volume":550691,"rsi_14":18.57,"sma_20":3061.8,"sma_60":5087.53,"sma_120":4522.23},{"date":"2026-07-09","open":2022,"high":2258,"low":2022,"close":2124,"volume":507951,"rsi_14":22.87,"sma_20":2972.25,"sma_60":4987.72,"sma_120":4514.1},{"date":"2026-07-10","open":2130,"high":2681,"low":2130,"close":2489,"volume":2462616,"rsi_14":35.48,"sma_20":2898.35,"sma_60":4892.48,"sma_120":4509.63},{"date":"2026-07-13","open":2497,"high":2601,"low":2102,"close":2170,"volume":876299,"rsi_14":35.9,"sma_20":2804.8,"sma_60":4799.1,"sma_120":4504.86},{"date":"2026-07-14","open":2106,"high":2194,"low":1932,"close":2010,"volume":786122,"rsi_14":31.15,"sma_20":2703.75,"sma_60":4696.72,"sma_120":4499.47},{"date":"2026-07-15","open":2028,"high":2595,"low":2028,"close":2325,"volume":2837068,"rsi_14":41.45,"sma_20":2621.65,"sma_60":4616.58,"sma_120":4496.93},{"date":"2026-07-16","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":44.66,"sma_20":2557.75,"sma_60":4538.95,"sma_120":4494.53},{"date":"2026-07-20","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":38.27,"sma_20":2507.05,"sma_60":4465.17,"sma_120":4485.63},{"date":"2026-07-21","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":40.87,"sma_20":2462.95,"sma_60":4399.05,"sma_120":4475.85},{"date":"2026-07-22","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":40.35,"sma_20":2436.25,"sma_60":4337.6,"sma_120":4467.9},{"date":"2026-07-23","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":46.98,"sma_20":2404.75,"sma_60":4282.48,"sma_120":4458.02},{"date":"2026-07-24","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":44.24,"sma_20":2382.15,"sma_60":4225.37,"sma_120":4448.8},{"date":"2026-07-27","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":46.71,"sma_20":2369.05,"sma_60":4162.92,"sma_120":4439.82},{"date":"2026-07-28","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":51.43,"sma_20":2343.25,"sma_60":4104.13,"sma_120":4429.37},{"date":"2026-07-29","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":60.64,"sma_20":2324.45,"sma_60":4049.52,"sma_120":4416.92},{"date":"2026-07-30","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":58.67,"sma_20":2304.75,"sma_60":3997.9,"sma_120":4403.3},{"date":"2026-07-31","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":39.67,"sma_20":2299.45,"sma_60":3937.78,"sma_120":4392.47},{"date":"2026-08-03","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":66.32,"sma_20":2289.85,"sma_60":3879.83,"sma_120":4381.9},{"date":"2026-08-04","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":100.0,"sma_20":2284.65,"sma_60":3815.55,"sma_120":4372.07},{"date":"2026-08-05","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":100.0,"sma_20":2286.7,"sma_60":3745.27,"sma_120":4363.4},{"date":"2026-08-06","open":2325,"high":2325,"low":2325,"close":2325,"volume":0,"rsi_14":100.0,"sma_20":2299.65,"sma_60":3666.13,"sma_120":4354.95},{"date":"2026-08-07","open":2750,"high":3020,"low":2560,"close":3020,"volume":3992518,"rsi_14":100.0,"sma_20":2344.45,"sma_60":3610.1,"sma_120":4351.34},{"date":"2026-08-10","open":3400,"high":3480,"low":2940,"close":3015,"volume":8656482,"rsi_14":99.29,"sma_20":2370.75,"sma_60":3563.98,"sma_120":4347.52},{"date":"2026-08-11","open":3015,"high":3085,"low":2740,"close":3080,"volume":2344813,"rsi_14":99.35,"sma_20":2416.25,"sma_60":3515.28,"sma_120":4344.92},{"date":"2026-08-12","open":3080,"high":3090,"low":2905,"close":3040,"volume":1242398,"rsi_14":94.41,"sma_20":2467.75,"sma_60":3474.08,"sma_120":4342.93},{"date":"2026-08-13","open":3080,"high":3095,"low":2855,"close":2865,"volume":1390127,"rsi_14":77.55,"sma_20":2494.75,"sma_60":3434.63,"sma_120":4340.93},{"date":"2026-08-14","open":2835,"high":2850,"low":2515,"close":2595,"volume":2127975,"rsi_14":60.8,"sma_20":2508.25,"sma_60":3396.52,"sma_120":4337.39},{"date":"2026-08-18","open":2635,"high":2640,"low":2485,"close":2495,"volume":961294,"rsi_14":56.3,"sma_20":2516.75,"sma_60":3346.57,"sma_120":4333.48},{"date":"2026-08-19","open":2285,"high":2395,"low":2250,"close":2265,"volume":1048846,"rsi_14":48.1,"sma_20":2513.75,"sma_60":3297.62,"sma_120":4326.07},{"date":"2026-08-20","open":2270,"high":2730,"low":2235,"close":2415,"volume":3533365,"rsi_14":52.6,"sma_20":2518.25,"sma_60":3232.5,"sma_120":4319.49},{"date":"2026-08-21","open":2350,"high":2375,"low":2250,"close":2350,"volume":652509,"rsi_14":50.7,"sma_20":2519.5,"sma_60":3134.78,"sma_120":4312.7},{"date":"2026-08-24","open":2350,"high":2390,"low":2220,"close":2340,"volume":612324,"rsi_14":50.42,"sma_20":2520.25,"sma_60":3059.58,"sma_120":4305.99},{"date":"2026-08-25","open":2280,"high":2345,"low":2240,"close":2300,"volume":345772,"rsi_14":49.32,"sma_20":2519.0,"sma_60":2997.05,"sma_120":4297.05},{"date":"2026-08-26","open":2310,"high":2355,"low":2200,"close":2235,"volume":401000,"rsi_14":47.64,"sma_20":2514.5,"sma_60":2930.77,"sma_120":4290.02},{"date":"2026-08-27","open":2235,"high":2235,"low":2235,"close":2235,"volume":0,"rsi_14":47.64,"sma_20":2510.0,"sma_60":2875.65,"sma_120":4285.82},{"date":"2026-08-28","open":2235,"high":2235,"low":2235,"close":2235,"volume":0,"rsi_14":17.7,"sma_20":2505.5,"sma_60":2826.2,"sma_120":4279.57},{"date":"2026-08-31","open":2350,"high":2745,"low":2055,"close":2110,"volume":3466885,"rsi_14":16.1,"sma_20":2494.75,"sma_60":2772.83,"sma_120":4270.71},{"date":"2026-09-01","open":2110,"high":2135,"low":1995,"close":1999,"volume":726116,"rsi_14":10.86,"sma_20":2478.45,"sma_60":2721.12,"sma_120":4263.21},{"date":"2026-09-02","open":1999,"high":1999,"low":1899,"close":1914,"volume":597156,"rsi_14":10.52,"sma_20":2457.9,"sma_60":2677.5,"sma_120":4253.88},{"date":"2026-09-03","open":1914,"high":1936,"low":1849,"close":1850,"volume":585561,"rsi_14":11.41,"sma_20":2434.15,"sma_60":2629.8,"sma_120":4241.93},{"date":"2026-09-04","open":1852,"high":1926,"low":1852,"close":1911,"volume":443446,"rsi_14":19.08,"sma_20":2413.45,"sma_60":2591.63,"sma_120":4231.52},{"date":"2026-09-07","open":1960,"high":2050,"low":1911,"close":1914,"volume":592936,"rsi_14":21.21,"sma_20":2358.15,"sma_60":2558.28,"sma_120":4220.27},{"date":"2026-09-08","open":1915,"high":2215,"low":1914,"close":2020,"volume":3784987,"rsi_14":36.16,"sma_20":2308.4,"sma_60":2525.83,"sma_120":4210.61},{"date":"2026-09-09","open":1920,"high":2040,"low":1917,"close":1930,"volume":2983118,"rsi_14":20.61,"sma_20":2250.9,"sma_60":2490.65,"sma_120":4200.25},{"date":"2026-09-10","open":1933,"high":1937,"low":1884,"close":1904,"volume":706208,"rsi_14":21.63,"sma_20":2194.1,"sma_60":2455.2,"sma_120":4189.57},{"date":"2026-09-11","open":1886,"high":2155,"low":1815,"close":1990,"volume":4636048,"rsi_14":29.7,"sma_20":2150.35,"sma_60":2422.25,"sma_120":4179.62},{"date":"2026-09-14","open":1990,"high":2585,"low":1950,"close":2585,"volume":4618094,"rsi_14":60.06,"sma_20":2149.85,"sma_60":2405.28,"sma_120":4173.33},{"date":"2026-09-15","open":2725,"high":3360,"low":2690,"close":3360,"volume":43673913,"rsi_14":76.45,"sma_20":2193.1,"sma_60":2405.63,"sma_120":4171.23},{"date":"2026-09-16","open":3570,"high":3910,"low":3215,"close":3365,"volume":31964709,"rsi_14":76.5,"sma_20":2248.1,"sma_60":2408.27,"sma_120":4160.17},{"date":"2026-09-17","open":3295,"high":3325,"low":3010,"close":3080,"volume":4318294,"rsi_14":67.48,"sma_20":2281.35,"sma_60":2411.95,"sma_120":4135.07},{"date":"2026-09-18","open":3200,"high":3295,"low":2975,"close":2990,"volume":4761421,"rsi_14":68.47,"sma_20":2313.35,"sma_60":2412.53,"sma_120":4106.8},{"date":"2026-09-21","open":2990,"high":3105,"low":2925,"close":2940,"volume":2229324,"rsi_14":70.27,"sma_20":2343.35,"sma_60":2415.25,"sma_120":4080.28},{"date":"2026-09-22","open":3000,"high":3050,"low":2785,"close":2985,"volume":2270203,"rsi_14":73.48,"sma_20":2377.6,"sma_60":2421.88,"sma_120":4057.22},{"date":"2026-09-23","open":3030,"high":3180,"low":2985,"close":3080,"volume":3146762,"rsi_14":76.6,"sma_20":2419.85,"sma_60":2425.87,"sma_120":4044.47},{"date":"2026-09-28","open":3065,"high":3135,"low":2905,"close":2990,"volume":1180097,"rsi_14":73.05,"sma_20":2457.6,"sma_60":2430.68,"sma_120":4019.45},{"date":"2026-09-29","open":2945,"high":3050,"low":2885,"close":2980,"volume":879219,"rsi_14":72.7,"sma_20":2494.85,"sma_60":2435.03,"sma_120":3998.43},{"date":"2026-09-30","open":3025,"high":3030,"low":2850,"close":2890,"volume":834226,"rsi_14":68.65,"sma_20":2533.85,"sma_60":2442.68,"sma_120":3962.91},{"date":"2026-10-01","open":2890,"high":2970,"low":2740,"close":2875,"volume":1001087,"rsi_14":70.93,"sma_20":2577.65,"sma_60":2448.65,"sma_120":3918.59},{"date":"2026-10-02","open":2910,"high":3050,"low":2895,"close":3040,"volume":1479049,"rsi_14":73.71,"sma_20":2633.95,"sma_60":2458.83,"sma_120":3875.65},{"date":"2026-10-06","open":3100,"high":3400,"low":2995,"close":3360,"volume":4494399,"rsi_14":76.05,"sma_20":2709.45,"sma_60":2476.77,"sma_120":3834.29},{"date":"2026-10-07","open":3360,"high":3680,"low":3105,"close":3150,"volume":6481287,"rsi_14":62.58,"sma_20":2771.4,"sma_60":2494.83,"sma_120":3791.18},{"date":"2026-10-08","open":3200,"high":3205,"low":2940,"close":3020,"volume":1475352,"rsi_14":39.38,"sma_20":2826.7,"sma_60":2509.77,"sma_120":3748.74},{"date":"2026-10-12","open":2975,"high":3095,"low":2720,"close":2780,"volume":1311598,"rsi_14":34.06,"sma_20":2864.7,"sma_60":2514.62,"sma_120":3703.55},{"date":"2026-10-13","open":2620,"high":2790,"low":2570,"close":2685,"volume":1369937,"rsi_14":37.99,"sma_20":2902.45,"sma_60":2523.2,"sma_120":3661.15},{"date":"2026-10-14","open":2800,"high":2800,"low":2525,"close":2565,"volume":740465,"rsi_14":37.31,"sma_20":2935.5,"sma_60":2532.45,"sma_120":3614.58},{"date":"2026-10-15","open":2350,"high":2440,"low":2315,"close":2320,"volume":885677,"rsi_14":33.42,"sma_20":2952.0,"sma_60":2532.37,"sma_120":3574.47},{"date":"2026-10-16","open":2495,"high":2540,"low":2360,"close":2460,"volume":521523,"rsi_14":36.64,"sma_20":2945.75,"sma_60":2534.62,"sma_120":3536.78},{"date":"2026-10-19","open":2370,"high":2520,"low":2330,"close":2515,"volume":495479,"rsi_14":35.32,"sma_20":2903.5,"sma_60":2537.78,"sma_120":3501.47},{"date":"2026-10-20","open":2500,"high":2505,"low":2310,"close":2355,"volume":443482,"rsi_14":34.09,"sma_20":2853.0,"sma_60":2538.28,"sma_120":3468.67},{"date":"2026-10-21","open":2430,"high":2450,"low":2330,"close":2380,"volume":577733,"rsi_14":35.07,"sma_20":2818.0,"sma_60":2539.2,"sma_120":3438.4},{"date":"2026-10-22","open":2355,"high":2380,"low":2110,"close":2195,"volume":677860,"rsi_14":33.49,"sma_20":2778.25,"sma_60":2537.03,"sma_120":3409.76},{"date":"2026-10-23","open":2180,"high":2180,"low":2020,"close":2125,"volume":395822}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-6.91,"pbr":1.63,"per":null,"roa":2.24,"roe":3.77,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":3740997960.0,"analysis":"ROE 3.8%입니다. 시가총액 638.81억. 매출 37.41억, 영업이익 -28.43억.","eps_basis":"TTM","debt_ratio":0.6809129478353628,"market_cap":64031456250,"net_income":-1881651250.0,"total_debt":26748966936.0,"ttm_window":"2025Q3~2026Q2","gross_margin":48.59,"total_assets":66032941519.0,"total_equity":39283974583.0,"profit_margin":-50.3,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-2842737405.0,"operating_margin":-75.99,"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":2125.0,"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":"2019-12-26","close":9273.0},{"date":"2019-12-27","close":9243.0},{"date":"2019-12-30","close":9352.0},{"date":"2020-01-02","close":12135.0},{"date":"2020-01-03","close":12761.0},{"date":"2020-01-06","close":12905.0},{"date":"2020-01-07","close":11314.0},{"date":"2020-01-08","close":10448.0},{"date":"2020-01-09","close":11266.0},{"date":"2020-01-10","close":11362.0},{"date":"2020-01-13","close":11751.0},{"date":"2020-01-14","close":11797.0},{"date":"2020-01-15","close":11991.0},{"date":"2020-01-16","close":11701.0},{"date":"2020-01-17","close":11362.0},{"date":"2020-01-20","close":11026.0},{"date":"2020-01-21","close":11218.0},{"date":"2020-01-22","close":11170.0},{"date":"2020-01-23","close":10882.0},{"date":"2020-01-28","close":10064.0},{"date":"2020-01-29","close":10160.0},{"date":"2020-01-30","close":9484.0},{"date":"2020-01-31","close":9255.0},{"date":"2020-02-03","close":9302.0},{"date":"2020-02-04","close":9496.0},{"date":"2020-02-05","close":9496.0},{"date":"2020-02-06","close":9544.0},{"date":"2020-02-07","close":9380.0},{"date":"2020-02-10","close":9079.0},{"date":"2020-02-11","close":10064.0},{"date":"2020-02-12","close":10882.0},{"date":"2020-02-13","close":10496.0},{"date":"2020-02-14","close":10352.0},{"date":"2020-02-17","close":10544.0},{"date":"2020-02-18","close":10208.0},{"date":"2020-02-19","close":9824.0},{"date":"2020-02-20","close":9496.0},{"date":"2020-02-21","close":9370.0},{"date":"2020-02-24","close":8425.0},{"date":"2020-02-25","close":8695.0},{"date":"2020-02-26","close":8425.0},{"date":"2020-02-27","close":8175.0},{"date":"2020-02-28","close":7317.0},{"date":"2020-03-02","close":7473.0},{"date":"2020-03-03","close":7377.0},{"date":"2020-03-04","close":7587.0},{"date":"2020-03-05","close":7887.0},{"date":"2020-03-06","close":8185.0},{"date":"2020-03-09","close":7461.0},{"date":"2020-03-10","close":7713.0},{"date":"2020-03-11","close":7145.0},{"date":"2020-03-12","close":6478.0},{"date":"2020-03-13","close":5700.0},{"date":"2020-03-16","close":5238.0},{"date":"2020-03-17","close":5142.0},{"date":"2020-03-18","close":4756.0},{"date":"2020-03-19","close":3675.0},{"date":"2020-03-20","close":4023.0},{"date":"2020-03-23","close":3657.0},{"date":"2020-03-24","close":4119.0},{"date":"2020-03-25","close":4650.0},{"date":"2020-03-26","close":5016.0},{"date":"2020-03-27","close":5056.0},{"date":"2020-03-30","close":5438.0},{"date":"2020-03-31","close":6268.0},{"date":"2020-04-01","close":6074.0},{"date":"2020-04-02","close":6460.0},{"date":"2020-04-03","close":6798.0},{"date":"2020-04-06","close":6894.0},{"date":"2020-04-07","close":6826.0},{"date":"2020-04-08","close":7001.0},{"date":"2020-04-09","close":7269.0},{"date":"2020-04-10","close":7309.0},{"date":"2020-04-13","close":6700.0},{"date":"2020-04-14","close":7001.0},{"date":"2020-04-16","close":8137.0},{"date":"2020-04-17","close":8329.0},{"date":"2020-04-20","close":9051.0},{"date":"2020-04-21","close":8955.0},{"date":"2020-04-22","close":9157.0},{"date":"2020-04-23","close":9167.0},{"date":"2020-04-24","close":8753.0},{"date":"2020-04-27","close":8733.0},{"date":"2020-04-28","close":8665.0},{"date":"2020-04-29","close":8561.0},{"date":"2020-05-04","close":8551.0},{"date":"2020-05-06","close":8849.0},{"date":"2020-05-07","close":8745.0},{"date":"2020-05-08","close":8763.0},{"date":"2020-05-11","close":8733.0},{"date":"2020-05-12","close":8561.0},{"date":"2020-05-13","close":8551.0},{"date":"2020-05-14","close":8233.0},{"date":"2020-05-15","close":8349.0},{"date":"2020-05-18","close":7887.0},{"date":"2020-05-19","close":7933.0},{"date":"2020-05-20","close":7963.0},{"date":"2020-05-21","close":8733.0},{"date":"2020-05-22","close":9041.0},{"date":"2020-05-25","close":9195.0},{"date":"2020-05-26","close":9157.0},{"date":"2020-05-27","close":9572.0},{"date":"2020-05-28","close":9291.0},{"date":"2020-05-29","close":9137.0},{"date":"2020-06-01","close":9302.0},{"date":"2020-06-02","close":9630.0},{"date":"2020-06-03","close":9388.0},{"date":"2020-06-04","close":10016.0},{"date":"2020-06-05","close":10112.0},{"date":"2020-06-08","close":10496.0},{"date":"2020-06-09","close":10256.0},{"date":"2020-06-10","close":9968.0},{"date":"2020-06-11","close":10208.0},{"date":"2020-06-12","close":9920.0},{"date":"2020-06-15","close":9061.0},{"date":"2020-06-16","close":9322.0},{"date":"2020-06-17","close":9428.0},{"date":"2020-06-18","close":10112.0},{"date":"2020-06-19","close":10304.0},{"date":"2020-06-22","close":10112.0},{"date":"2020-06-23","close":10304.0},{"date":"2020-06-24","close":11362.0},{"date":"2020-06-25","close":10786.0},{"date":"2020-06-26","close":10592.0},{"date":"2020-06-29","close":10112.0},{"date":"2020-06-30","close":9774.0},{"date":"2020-07-01","close":9572.0},{"date":"2020-07-02","close":9774.0},{"date":"2020-07-03","close":9728.0},{"date":"2020-07-06","close":9968.0},{"date":"2020-07-07","close":9870.0},{"date":"2020-07-08","close":9728.0},{"date":"2020-07-09","close":9728.0},{"date":"2020-07-10","close":9514.0},{"date":"2020-07-13","close":9524.0},{"date":"2020-07-14","close":9678.0},{"date":"2020-07-15","close":10304.0},{"date":"2020-07-16","close":9920.0},{"date":"2020-07-17","close":9870.0},{"date":"2020-07-20","close":9728.0},{"date":"2020-07-21","close":9774.0},{"date":"2020-07-22","close":9678.0},{"date":"2020-07-23","close":9592.0},{"date":"2020-07-24","close":9187.0},{"date":"2020-07-27","close":9013.0},{"date":"2020-07-28","close":8801.0},{"date":"2020-07-29","close":9005.0},{"date":"2020-07-30","close":8821.0},{"date":"2020-07-31","close":8677.0},{"date":"2020-08-03","close":8569.0},{"date":"2020-08-04","close":8869.0},{"date":"2020-08-05","close":8945.0},{"date":"2020-08-06","close":9005.0},{"date":"2020-08-07","close":9263.0},{"date":"2020-08-10","close":9033.0},{"date":"2020-08-11","close":8927.0},{"date":"2020-08-12","close":9147.0},{"date":"2020-08-13","close":9137.0},{"date":"2020-08-14","close":8909.0},{"date":"2020-08-18","close":8097.0},{"date":"2020-08-19","close":8089.0},{"date":"2020-08-20","close":7675.0},{"date":"2020-08-21","close":7625.0},{"date":"2020-08-24","close":7741.0},{"date":"2020-08-25","close":7973.0},{"date":"2020-08-26","close":8029.0},{"date":"2020-08-27","close":7771.0},{"date":"2020-08-28","close":7867.0},{"date":"2020-08-31","close":7867.0},{"date":"2020-09-01","close":7857.0},{"date":"2020-09-02","close":8319.0},{"date":"2020-09-03","close":8089.0},{"date":"2020-09-04","close":7925.0},{"date":"2020-09-07","close":8349.0},{"date":"2020-09-08","close":8561.0},{"date":"2020-09-09","close":8637.0},{"date":"2020-09-10","close":8695.0},{"date":"2020-09-11","close":8763.0},{"date":"2020-09-14","close":8791.0},{"date":"2020-09-15","close":8753.0},{"date":"2020-09-16","close":8561.0},{"date":"2020-09-17","close":8329.0},{"date":"2020-09-18","close":7993.0},{"date":"2020-09-21","close":7723.0},{"date":"2020-09-22","close":7529.0},{"date":"2020-09-23","close":7597.0},{"date":"2020-09-24","close":7069.0},{"date":"2020-09-25","close":7405.0},{"date":"2020-09-28","close":7665.0},{"date":"2020-09-29","close":7809.0},{"date":"2020-10-05","close":7819.0},{"date":"2020-10-06","close":7809.0},{"date":"2020-10-07","close":7789.0},{"date":"2020-10-08","close":7713.0},{"date":"2020-10-12","close":7693.0},{"date":"2020-10-13","close":7617.0},{"date":"2020-10-14","close":7425.0},{"date":"2020-10-15","close":7309.0},{"date":"2020-10-16","close":7155.0},{"date":"2020-10-19","close":7049.0},{"date":"2020-10-20","close":7097.0},{"date":"2020-10-21","close":7115.0},{"date":"2020-10-22","close":6846.0},{"date":"2020-10-23","close":6730.0},{"date":"2020-10-26","close":6382.0},{"date":"2020-10-27","close":6220.0},{"date":"2020-10-28","close":6326.0},{"date":"2020-10-29","close":6364.0},{"date":"2020-10-30","close":6104.0},{"date":"2020-11-02","close":6086.0},{"date":"2020-11-03","close":6460.0},{"date":"2020-11-04","close":6586.0},{"date":"2020-11-05","close":6836.0},{"date":"2020-11-06","close":6710.0},{"date":"2020-11-09","close":6806.0},{"date":"2020-11-10","close":6710.0},{"date":"2020-11-11","close":6826.0},{"date":"2020-11-12","close":6788.0},{"date":"2020-11-13","close":6662.0},{"date":"2020-11-16","close":6700.0},{"date":"2020-11-17","close":6576.0},{"date":"2020-11-18","close":6642.0},{"date":"2020-11-19","close":6760.0},{"date":"2020-11-20","close":6864.0},{"date":"2020-11-23","close":6788.0},{"date":"2020-11-24","close":6874.0},{"date":"2020-11-25","close":6740.0},{"date":"2020-11-26","close":6836.0},{"date":"2020-11-27","close":6836.0},{"date":"2020-11-30","close":6874.0},{"date":"2020-12-01","close":6846.0},{"date":"2020-12-02","close":6970.0},{"date":"2020-12-03","close":6886.0},{"date":"2020-12-04","close":6768.0},{"date":"2020-12-07","close":6692.0},{"date":"2020-12-08","close":6634.0},{"date":"2020-12-09","close":6596.0},{"date":"2020-12-10","close":6654.0},{"date":"2020-12-11","close":6672.0},{"date":"2020-12-14","close":6508.0},{"date":"2020-12-15","close":6460.0},{"date":"2020-12-16","close":6508.0},{"date":"2020-12-17","close":6508.0},{"date":"2020-12-18","close":6478.0},{"date":"2020-12-21","close":6402.0},{"date":"2020-12-22","close":6238.0},{"date":"2020-12-23","close":6238.0},{"date":"2020-12-24","close":6238.0},{"date":"2020-12-28","close":6132.0},{"date":"2020-12-29","close":6326.0},{"date":"2020-12-30","close":6382.0},{"date":"2021-01-04","close":6498.0},{"date":"2021-01-05","close":6538.0},{"date":"2021-01-06","close":6478.0},{"date":"2021-01-07","close":6538.0},{"date":"2021-01-08","close":6642.0},{"date":"2021-01-11","close":6394.0},{"date":"2021-01-12","close":6268.0},{"date":"2021-01-13","close":6374.0},{"date":"2021-01-14","close":6682.0},{"date":"2021-01-15","close":6546.0},{"date":"2021-01-18","close":6354.0},{"date":"2021-01-19","close":6478.0},{"date":"2021-01-20","close":6518.0},{"date":"2021-01-21","close":6983.0},{"date":"2021-01-22","close":6983.0},{"date":"2021-01-25","close":7001.0},{"date":"2021-01-26","close":7145.0},{"date":"2021-01-27","close":6914.0},{"date":"2021-01-28","close":6932.0},{"date":"2021-01-29","close":6614.0},{"date":"2021-02-01","close":6576.0},{"date":"2021-02-02","close":6518.0},{"date":"2021-02-03","close":6518.0},{"date":"2021-02-04","close":6364.0},{"date":"2021-02-05","close":6250.0},{"date":"2021-02-08","close":6162.0},{"date":"2021-02-09","close":6152.0},{"date":"2021-02-10","close":6066.0},{"date":"2021-02-15","close":6074.0},{"date":"2021-02-16","close":6200.0},{"date":"2021-02-17","close":6152.0},{"date":"2021-02-18","close":6142.0},{"date":"2021-02-19","close":6114.0},{"date":"2021-02-22","close":6036.0},{"date":"2021-02-23","close":5882.0},{"date":"2021-02-24","close":5602.0},{"date":"2021-02-25","close":5718.0},{"date":"2021-02-26","close":5506.0},{"date":"2021-03-02","close":5372.0},{"date":"2021-03-03","close":5372.0},{"date":"2021-03-04","close":5276.0},{"date":"2021-03-05","close":5306.0},{"date":"2021-03-08","close":5104.0},{"date":"2021-03-09","close":4910.0},{"date":"2021-03-10","close":4882.0},{"date":"2021-03-11","close":4968.0},{"date":"2021-03-12","close":5104.0},{"date":"2021-03-15","close":5152.0},{"date":"2021-03-16","close":5268.0},{"date":"2021-03-17","close":5218.0},{"date":"2021-03-18","close":5352.0},{"date":"2021-03-19","close":5516.0},{"date":"2021-03-22","close":5556.0},{"date":"2021-03-23","close":5526.0},{"date":"2021-03-24","close":5642.0},{"date":"2021-03-25","close":5680.0},{"date":"2021-03-26","close":5690.0},{"date":"2021-03-29","close":5614.0},{"date":"2021-03-30","close":5488.0},{"date":"2021-03-31","close":5392.0},{"date":"2021-04-01","close":5412.0},{"date":"2021-04-02","close":5392.0},{"date":"2021-04-05","close":5458.0},{"date":"2021-04-06","close":5276.0},{"date":"2021-04-07","close":5160.0},{"date":"2021-04-08","close":5180.0},{"date":"2021-04-09","close":5238.0},{"date":"2021-04-12","close":5238.0},{"date":"2021-04-13","close":5382.0},{"date":"2021-04-14","close":5458.0},{"date":"2021-04-15","close":5478.0},{"date":"2021-04-16","close":5450.0},{"date":"2021-04-19","close":5420.0},{"date":"2021-04-20","close":5344.0},{"date":"2021-04-21","close":5314.0},{"date":"2021-04-22","close":5296.0},{"date":"2021-04-23","close":5200.0},{"date":"2021-04-26","close":5228.0},{"date":"2021-04-27","close":5152.0},{"date":"2021-04-28","close":5016.0},{"date":"2021-04-29","close":4948.0},{"date":"2021-04-30","close":4948.0},{"date":"2021-05-03","close":4920.0},{"date":"2021-05-04","close":4900.0},{"date":"2021-05-06","close":4948.0},{"date":"2021-05-07","close":4968.0},{"date":"2021-05-10","close":5016.0},{"date":"2021-05-11","close":5652.0},{"date":"2021-05-12","close":5874.0},{"date":"2021-05-13","close":5574.0},{"date":"2021-05-14","close":5748.0},{"date":"2021-05-17","close":5902.0},{"date":"2021-05-18","close":5824.0},{"date":"2021-05-20","close":6162.0},{"date":"2021-05-21","close":6740.0},{"date":"2021-05-24","close":6730.0},{"date":"2021-05-25","close":7847.0},{"date":"2021-05-26","close":7617.0},{"date":"2021-05-27","close":7241.0},{"date":"2021-05-28","close":7107.0},{"date":"2021-05-31","close":7039.0},{"date":"2021-06-01","close":6710.0},{"date":"2021-06-02","close":6818.0},{"date":"2021-06-03","close":6806.0},{"date":"2021-06-04","close":6672.0},{"date":"2021-06-07","close":6490.0},{"date":"2021-06-08","close":6402.0},{"date":"2021-06-09","close":6296.0},{"date":"2021-06-10","close":6818.0},{"date":"2021-06-11","close":6566.0},{"date":"2021-06-14","close":6991.0},{"date":"2021-06-15","close":6836.0},{"date":"2021-06-16","close":6634.0},{"date":"2021-06-17","close":7751.0},{"date":"2021-06-18","close":8551.0},{"date":"2021-06-21","close":10016.0},{"date":"2021-06-22","close":8955.0},{"date":"2021-06-23","close":7809.0},{"date":"2021-06-24","close":8011.0},{"date":"2021-06-25","close":8339.0},{"date":"2021-06-28","close":7887.0},{"date":"2021-06-29","close":8137.0},{"date":"2021-06-30","close":7915.0},{"date":"2021-07-01","close":8069.0},{"date":"2021-07-02","close":8733.0},{"date":"2021-07-05","close":8205.0},{"date":"2021-07-06","close":8097.0},{"date":"2021-07-07","close":8155.0},{"date":"2021-07-08","close":8581.0},{"date":"2021-07-09","close":8937.0},{"date":"2021-07-12","close":8791.0},{"date":"2021-07-13","close":8569.0},{"date":"2021-07-14","close":9195.0},{"date":"2021-07-15","close":8897.0},{"date":"2021-07-16","close":8955.0},{"date":"2021-07-19","close":8569.0},{"date":"2021-07-20","close":7887.0},{"date":"2021-07-21","close":8051.0},{"date":"2021-07-22","close":7857.0},{"date":"2021-07-23","close":7761.0},{"date":"2021-07-26","close":7175.0},{"date":"2021-07-27","close":7135.0},{"date":"2021-07-28","close":7115.0},{"date":"2021-07-29","close":6904.0},{"date":"2021-07-30","close":6894.0},{"date":"2021-08-02","close":6826.0},{"date":"2021-08-03","close":6528.0},{"date":"2021-08-04","close":6596.0},{"date":"2021-08-05","close":6692.0},{"date":"2021-08-06","close":6432.0},{"date":"2021-08-09","close":6114.0},{"date":"2021-08-10","close":6066.0},{"date":"2021-08-11","close":5940.0},{"date":"2021-08-12","close":5922.0},{"date":"2021-08-13","close":5710.0},{"date":"2021-08-17","close":5296.0},{"date":"2021-08-18","close":5584.0},{"date":"2021-08-19","close":5392.0},{"date":"2021-08-20","close":5104.0},{"date":"2021-08-23","close":5228.0},{"date":"2021-08-24","close":5450.0},{"date":"2021-08-25","close":5488.0},{"date":"2021-08-26","close":5268.0},{"date":"2021-08-27","close":5382.0},{"date":"2021-08-30","close":5352.0},{"date":"2021-08-31","close":5344.0},{"date":"2021-09-01","close":5334.0},{"date":"2021-09-02","close":5334.0},{"date":"2021-09-03","close":5392.0},{"date":"2021-09-06","close":5364.0},{"date":"2021-09-07","close":5372.0},{"date":"2021-09-08","close":5180.0},{"date":"2021-09-09","close":5056.0},{"date":"2021-09-10","close":5026.0},{"date":"2021-09-13","close":4920.0},{"date":"2021-09-14","close":4978.0},{"date":"2021-09-15","close":4882.0},{"date":"2021-09-16","close":4824.0},{"date":"2021-09-17","close":4732.0},{"date":"2021-09-23","close":4547.0},{"date":"2021-09-24","close":4509.0},{"date":"2021-09-27","close":4331.0},{"date":"2021-09-28","close":4177.0},{"date":"2021-09-29","close":4293.0},{"date":"2021-09-30","close":4101.0},{"date":"2021-10-01","close":4129.0},{"date":"2021-10-05","close":3777.0},{"date":"2021-10-06","close":3671.0},{"date":"2021-10-07","close":3869.0},{"date":"2021-10-08","close":3821.0},{"date":"2021-10-12","close":3739.0},{"date":"2021-10-13","close":3763.0},{"date":"2021-10-14","close":3907.0},{"date":"2021-10-15","close":4043.0},{"date":"2021-10-18","close":4019.0},{"date":"2021-10-19","close":3917.0},{"date":"2021-10-20","close":3965.0},{"date":"2021-10-21","close":4003.0},{"date":"2021-10-22","close":3927.0},{"date":"2021-10-25","close":3887.0},{"date":"2021-10-26","close":3951.0},{"date":"2021-10-27","close":3911.0},{"date":"2021-10-28","close":3937.0},{"date":"2021-10-29","close":3839.0},{"date":"2021-11-01","close":3755.0},{"date":"2021-11-02","close":3801.0},{"date":"2021-11-03","close":3687.0},{"date":"2021-11-04","close":3623.0},{"date":"2021-11-05","close":3623.0},{"date":"2021-11-08","close":3561.0},{"date":"2021-11-09","close":3601.0},{"date":"2021-11-10","close":3519.0},{"date":"2021-11-11","close":3469.0},{"date":"2021-11-12","close":3509.0},{"date":"2021-11-15","close":3561.0},{"date":"2021-11-16","close":3527.0},{"date":"2021-11-17","close":3427.0},{"date":"2021-11-18","close":3345.0},{"date":"2021-11-19","close":3409.0},{"date":"2021-11-22","close":3475.0},{"date":"2021-11-23","close":3807.0},{"date":"2021-11-24","close":3701.0},{"date":"2021-11-25","close":4135.0},{"date":"2021-11-26","close":4732.0},{"date":"2021-11-29","close":4227.0},{"date":"2021-11-30","close":4067.0},{"date":"2021-12-01","close":4109.0},{"date":"2021-12-02","close":4087.0},{"date":"2021-12-03","close":4071.0},{"date":"2021-12-06","close":3971.0},{"date":"2021-12-07","close":4293.0},{"date":"2021-12-08","close":4249.0},{"date":"2021-12-09","close":4351.0},{"date":"2021-12-10","close":4287.0},{"date":"2021-12-13","close":4101.0},{"date":"2021-12-14","close":4063.0},{"date":"2021-12-15","close":4019.0},{"date":"2021-12-16","close":3951.0},{"date":"2021-12-17","close":3951.0},{"date":"2021-12-20","close":3839.0},{"date":"2021-12-21","close":3835.0},{"date":"2021-12-22","close":3845.0},{"date":"2021-12-23","close":3907.0},{"date":"2021-12-24","close":3893.0},{"date":"2021-12-27","close":3811.0},{"date":"2021-12-28","close":3783.0},{"date":"2021-12-29","close":3931.0},{"date":"2021-12-30","close":3975.0},{"date":"2022-01-03","close":4105.0},{"date":"2022-01-04","close":4043.0},{"date":"2022-01-05","close":4379.0},{"date":"2022-01-06","close":4383.0},{"date":"2022-01-07","close":4379.0},{"date":"2022-01-10","close":4159.0},{"date":"2022-01-11","close":4255.0},{"date":"2022-01-12","close":4535.0},{"date":"2022-01-13","close":4505.0},{"date":"2022-01-14","close":4331.0},{"date":"2022-01-17","close":4115.0},{"date":"2022-01-18","close":4197.0},{"date":"2022-01-19","close":3999.0},{"date":"2022-01-20","close":4119.0},{"date":"2022-01-21","close":4219.0},{"date":"2022-01-24","close":4235.0},{"date":"2022-01-25","close":4023.0},{"date":"2022-01-26","close":4023.0},{"date":"2022-01-27","close":3725.0},{"date":"2022-01-28","close":3767.0},{"date":"2022-02-03","close":3869.0},{"date":"2022-02-04","close":3923.0},{"date":"2022-02-07","close":4075.0},{"date":"2022-02-08","close":3979.0},{"date":"2022-02-09","close":4043.0},{"date":"2022-02-10","close":3979.0},{"date":"2022-02-11","close":3801.0},{"date":"2022-02-14","close":3615.0},{"date":"2022-02-15","close":3651.0},{"date":"2022-02-16","close":3791.0},{"date":"2022-02-17","close":3787.0},{"date":"2022-02-18","close":3831.0},{"date":"2022-02-21","close":3801.0},{"date":"2022-02-22","close":3711.0},{"date":"2022-02-23","close":3671.0},{"date":"2022-02-24","close":3509.0},{"date":"2022-02-25","close":3629.0},{"date":"2022-02-28","close":3637.0},{"date":"2022-03-02","close":3705.0},{"date":"2022-03-03","close":3811.0},{"date":"2022-03-04","close":3811.0},{"date":"2022-03-07","close":3691.0},{"date":"2022-03-08","close":3571.0},{"date":"2022-03-10","close":3667.0},{"date":"2022-03-11","close":3695.0},{"date":"2022-03-14","close":3509.0},{"date":"2022-03-15","close":3505.0},{"date":"2022-03-16","close":3553.0},{"date":"2022-03-17","close":3643.0},{"date":"2022-03-18","close":3637.0},{"date":"2022-03-21","close":3687.0},{"date":"2022-03-22","close":3705.0},{"date":"2022-03-23","close":3647.0},{"date":"2022-03-24","close":3643.0},{"date":"2022-03-25","close":3651.0},{"date":"2022-03-28","close":3585.0},{"date":"2022-03-29","close":3595.0},{"date":"2022-03-30","close":3601.0},{"date":"2022-03-31","close":3739.0},{"date":"2022-04-01","close":3705.0},{"date":"2022-04-04","close":3729.0},{"date":"2022-04-05","close":3783.0},{"date":"2022-04-06","close":3719.0},{"date":"2022-04-07","close":3609.0},{"date":"2022-04-08","close":3615.0},{"date":"2022-04-11","close":3577.0},{"date":"2022-04-12","close":3605.0},{"date":"2022-04-13","close":3609.0},{"date":"2022-04-14","close":3565.0},{"date":"2022-04-15","close":3533.0},{"date":"2022-04-18","close":3499.0},{"date":"2022-04-19","close":3523.0},{"date":"2022-04-20","close":3505.0},{"date":"2022-04-21","close":3493.0},{"date":"2022-04-22","close":3409.0},{"date":"2022-04-25","close":3273.0},{"date":"2022-04-26","close":3291.0},{"date":"2022-04-27","close":3249.0},{"date":"2022-04-28","close":3013.0},{"date":"2022-04-29","close":3123.0},{"date":"2022-05-02","close":3229.0},{"date":"2022-05-03","close":3153.0},{"date":"2022-05-04","close":3365.0},{"date":"2022-05-06","close":3273.0},{"date":"2022-05-09","close":3657.0},{"date":"2022-05-10","close":3605.0},{"date":"2022-05-11","close":3609.0},{"date":"2022-05-12","close":3291.0},{"date":"2022-05-13","close":3571.0},{"date":"2022-05-16","close":3373.0},{"date":"2022-05-17","close":3489.0},{"date":"2022-05-18","close":3485.0},{"date":"2022-05-19","close":3417.0},{"date":"2022-05-20","close":3417.0},{"date":"2022-05-23","close":3445.0},{"date":"2022-05-24","close":3397.0},{"date":"2022-05-25","close":3401.0},{"date":"2022-05-26","close":3413.0},{"date":"2022-05-27","close":3317.0},{"date":"2022-05-30","close":3283.0},{"date":"2022-05-31","close":3321.0},{"date":"2022-06-02","close":3489.0},{"date":"2022-06-03","close":3509.0},{"date":"2022-06-07","close":3417.0},{"date":"2022-06-08","close":3393.0},{"date":"2022-06-09","close":3287.0},{"date":"2022-06-10","close":3369.0},{"date":"2022-06-13","close":3191.0},{"date":"2022-06-14","close":3165.0},{"date":"2022-06-15","close":2973.0},{"date":"2022-06-16","close":2973.0},{"date":"2022-06-17","close":3009.0},{"date":"2022-06-20","close":2887.0},{"date":"2022-06-21","close":2887.0},{"date":"2022-06-22","close":2681.0},{"date":"2022-06-23","close":2445.0},{"date":"2022-06-24","close":2647.0},{"date":"2022-06-27","close":2767.0},{"date":"2022-06-28","close":2839.0},{"date":"2022-06-29","close":2747.0},{"date":"2022-06-30","close":2655.0},{"date":"2022-07-01","close":2555.0},{"date":"2022-07-04","close":2521.0},{"date":"2022-07-05","close":2589.0},{"date":"2022-07-06","close":2655.0},{"date":"2022-07-07","close":2723.0},{"date":"2022-07-08","close":2747.0},{"date":"2022-07-11","close":2709.0},{"date":"2022-07-12","close":2593.0},{"date":"2022-07-13","close":2641.0},{"date":"2022-07-14","close":2651.0},{"date":"2022-07-15","close":2613.0},{"date":"2022-07-18","close":2665.0},{"date":"2022-07-19","close":2761.0},{"date":"2022-07-20","close":2695.0},{"date":"2022-07-21","close":2729.0},{"date":"2022-07-22","close":2733.0},{"date":"2022-07-25","close":2767.0},{"date":"2022-07-26","close":2791.0},{"date":"2022-07-27","close":2733.0},{"date":"2022-07-28","close":2737.0},{"date":"2022-07-29","close":2757.0},{"date":"2022-08-01","close":2757.0},{"date":"2022-08-02","close":2743.0},{"date":"2022-08-03","close":2753.0},{"date":"2022-08-04","close":2787.0},{"date":"2022-08-05","close":2825.0},{"date":"2022-08-08","close":2845.0},{"date":"2022-08-09","close":2883.0},{"date":"2022-08-10","close":2839.0},{"date":"2022-08-11","close":2849.0},{"date":"2022-08-12","close":2833.0},{"date":"2022-08-16","close":2829.0},{"date":"2022-08-17","close":2959.0},{"date":"2022-08-18","close":2973.0},{"date":"2022-08-19","close":2917.0},{"date":"2022-08-22","close":2833.0},{"date":"2022-08-23","close":2665.0},{"date":"2022-08-24","close":2689.0},{"date":"2022-08-25","close":2845.0},{"date":"2022-08-26","close":2869.0},{"date":"2022-08-29","close":2801.0},{"date":"2022-08-30","close":2833.0},{"date":"2022-08-31","close":2925.0},{"date":"2022-09-01","close":2929.0},{"date":"2022-09-02","close":2983.0},{"date":"2022-09-05","close":2937.0},{"date":"2022-09-06","close":2983.0},{"date":"2022-09-07","close":2973.0},{"date":"2022-09-08","close":3013.0},{"date":"2022-09-13","close":3075.0},{"date":"2022-09-14","close":2945.0},{"date":"2022-09-15","close":2945.0},{"date":"2022-09-16","close":2959.0},{"date":"2022-09-19","close":3047.0},{"date":"2022-09-20","close":3041.0},{"date":"2022-09-21","close":3003.0},{"date":"2022-09-22","close":3013.0},{"date":"2022-09-23","close":2983.0},{"date":"2022-09-26","close":2819.0},{"date":"2022-09-27","close":2709.0},{"date":"2022-09-28","close":2545.0},{"date":"2022-09-29","close":2308.0},{"date":"2022-09-30","close":2308.0},{"date":"2022-10-04","close":2401.0},{"date":"2022-10-05","close":2483.0},{"date":"2022-10-06","close":2545.0},{"date":"2022-10-07","close":2597.0},{"date":"2022-10-11","close":2441.0},{"date":"2022-10-12","close":2349.0},{"date":"2022-10-13","close":2150.0},{"date":"2022-10-14","close":2208.0},{"date":"2022-10-17","close":2308.0},{"date":"2022-10-18","close":2419.0},{"date":"2022-10-19","close":2537.0},{"date":"2022-10-20","close":2597.0},{"date":"2022-10-21","close":2565.0},{"date":"2022-10-24","close":2537.0},{"date":"2022-10-25","close":2551.0},{"date":"2022-10-26","close":2391.0},{"date":"2022-10-27","close":2493.0},{"date":"2022-10-28","close":2507.0},{"date":"2022-10-31","close":2511.0},{"date":"2022-11-01","close":2589.0},{"date":"2022-11-02","close":2531.0},{"date":"2022-11-03","close":2511.0},{"date":"2022-11-04","close":2511.0},{"date":"2022-11-07","close":2397.0},{"date":"2022-11-08","close":2465.0},{"date":"2022-11-09","close":2579.0},{"date":"2022-11-10","close":2555.0},{"date":"2022-11-11","close":2613.0},{"date":"2022-11-14","close":2637.0},{"date":"2022-11-15","close":2633.0},{"date":"2022-11-16","close":2605.0},{"date":"2022-11-17","close":2609.0},{"date":"2022-11-18","close":2541.0},{"date":"2022-11-21","close":2569.0},{"date":"2022-11-22","close":2545.0},{"date":"2022-11-23","close":2637.0},{"date":"2022-11-24","close":2715.0},{"date":"2022-11-25","close":2761.0},{"date":"2022-11-28","close":2767.0},{"date":"2022-11-29","close":2761.0},{"date":"2022-11-30","close":2883.0},{"date":"2022-12-01","close":2877.0},{"date":"2022-12-02","close":2887.0},{"date":"2022-12-05","close":2883.0},{"date":"2022-12-06","close":2737.0},{"date":"2022-12-07","close":2733.0},{"date":"2022-12-08","close":2733.0},{"date":"2022-12-09","close":2829.0},{"date":"2022-12-12","close":2887.0},{"date":"2022-12-13","close":2849.0},{"date":"2022-12-14","close":2859.0},{"date":"2022-12-15","close":2859.0},{"date":"2022-12-16","close":2825.0},{"date":"2022-12-19","close":2797.0},{"date":"2022-12-20","close":2689.0},{"date":"2022-12-21","close":2565.0},{"date":"2022-12-22","close":2627.0},{"date":"2022-12-23","close":2627.0},{"date":"2022-12-26","close":2531.0},{"date":"2022-12-27","close":2391.0},{"date":"2022-12-28","close":2425.0},{"date":"2022-12-29","close":2405.0},{"date":"2023-01-02","close":2415.0},{"date":"2023-01-03","close":2397.0},{"date":"2023-01-04","close":2433.0},{"date":"2023-01-05","close":2453.0},{"date":"2023-01-06","close":2361.0},{"date":"2023-01-09","close":2387.0},{"date":"2023-01-10","close":2357.0},{"date":"2023-01-11","close":2425.0},{"date":"2023-01-12","close":2453.0},{"date":"2023-01-13","close":2469.0},{"date":"2023-01-16","close":2525.0},{"date":"2023-01-17","close":2449.0},{"date":"2023-01-18","close":2429.0},{"date":"2023-01-19","close":2483.0},{"date":"2023-01-20","close":2925.0},{"date":"2023-01-25","close":2863.0},{"date":"2023-01-26","close":2877.0},{"date":"2023-01-27","close":2979.0},{"date":"2023-01-30","close":3047.0},{"date":"2023-01-31","close":2983.0},{"date":"2023-02-01","close":3009.0},{"date":"2023-02-02","close":3069.0},{"date":"2023-02-03","close":3329.0},{"date":"2023-02-06","close":3225.0},{"date":"2023-02-07","close":3239.0},{"date":"2023-02-08","close":3245.0},{"date":"2023-02-09","close":3257.0},{"date":"2023-02-10","close":3119.0},{"date":"2023-02-13","close":3081.0},{"date":"2023-02-14","close":3061.0},{"date":"2023-02-15","close":2945.0},{"date":"2023-02-16","close":2989.0},{"date":"2023-02-17","close":2887.0},{"date":"2023-02-20","close":2937.0},{"date":"2023-02-21","close":2849.0},{"date":"2023-02-22","close":2833.0},{"date":"2023-02-23","close":2853.0},{"date":"2023-02-24","close":2917.0},{"date":"2023-02-27","close":2849.0},{"date":"2023-02-28","close":2901.0},{"date":"2023-03-02","close":2993.0},{"date":"2023-03-03","close":2921.0},{"date":"2023-03-06","close":2929.0},{"date":"2023-03-07","close":2873.0},{"date":"2023-03-08","close":2811.0},{"date":"2023-03-09","close":2937.0},{"date":"2023-03-10","close":2993.0},{"date":"2023-03-13","close":3081.0},{"date":"2023-03-14","close":2921.0},{"date":"2023-03-15","close":2863.0},{"date":"2023-03-16","close":2833.0},{"date":"2023-03-17","close":2941.0},{"date":"2023-03-20","close":2965.0},{"date":"2023-03-21","close":2917.0},{"date":"2023-03-22","close":2911.0},{"date":"2023-03-23","close":2815.0},{"date":"2023-03-24","close":2863.0},{"date":"2023-03-27","close":2839.0},{"date":"2023-03-28","close":2873.0},{"date":"2023-03-29","close":2887.0},{"date":"2023-03-30","close":2829.0},{"date":"2023-03-31","close":2757.0},{"date":"2023-04-03","close":2811.0},{"date":"2023-04-04","close":2805.0},{"date":"2023-04-05","close":2811.0},{"date":"2023-04-06","close":2701.0},{"date":"2023-04-07","close":2651.0},{"date":"2023-04-10","close":2579.0},{"date":"2023-04-11","close":2627.0},{"date":"2023-04-12","close":2701.0},{"date":"2023-04-13","close":2685.0},{"date":"2023-04-14","close":2733.0},{"date":"2023-04-17","close":2767.0},{"date":"2023-04-18","close":2787.0},{"date":"2023-04-19","close":2747.0},{"date":"2023-04-20","close":2647.0},{"date":"2023-04-21","close":2569.0},{"date":"2023-04-24","close":2493.0},{"date":"2023-04-25","close":2445.0},{"date":"2023-04-26","close":2483.0},{"date":"2023-04-27","close":2507.0},{"date":"2023-04-28","close":2473.0},{"date":"2023-05-02","close":2517.0},{"date":"2023-05-03","close":2551.0},{"date":"2023-05-04","close":2561.0},{"date":"2023-05-08","close":2537.0},{"date":"2023-05-09","close":2501.0},{"date":"2023-05-10","close":2525.0},{"date":"2023-05-11","close":2555.0},{"date":"2023-05-12","close":2715.0},{"date":"2023-05-15","close":2753.0},{"date":"2023-05-16","close":2479.0},{"date":"2023-05-17","close":2497.0},{"date":"2023-05-18","close":2531.0},{"date":"2023-05-19","close":2531.0},{"date":"2023-05-22","close":2551.0},{"date":"2023-05-23","close":2597.0},{"date":"2023-05-24","close":2613.0},{"date":"2023-05-25","close":2605.0},{"date":"2023-05-26","close":2589.0},{"date":"2023-05-30","close":2583.0},{"date":"2023-05-31","close":2569.0},{"date":"2023-06-01","close":2609.0},{"date":"2023-06-02","close":3013.0},{"date":"2023-06-05","close":2983.0},{"date":"2023-06-07","close":2937.0},{"date":"2023-06-08","close":2839.0},{"date":"2023-06-09","close":2859.0},{"date":"2023-06-12","close":2849.0},{"date":"2023-06-13","close":2893.0},{"date":"2023-06-14","close":2801.0},{"date":"2023-06-15","close":2897.0},{"date":"2023-06-16","close":2907.0},{"date":"2023-06-19","close":2897.0},{"date":"2023-06-20","close":2853.0},{"date":"2023-06-21","close":2897.0},{"date":"2023-06-22","close":2877.0},{"date":"2023-06-23","close":2893.0},{"date":"2023-06-26","close":2965.0},{"date":"2023-06-27","close":2945.0},{"date":"2023-06-28","close":3017.0},{"date":"2023-06-29","close":2925.0},{"date":"2023-06-30","close":2777.0},{"date":"2023-07-03","close":2829.0},{"date":"2023-07-04","close":2787.0},{"date":"2023-07-05","close":2685.0},{"date":"2023-07-06","close":2641.0},{"date":"2023-07-07","close":2665.0},{"date":"2023-07-10","close":2617.0},{"date":"2023-07-11","close":2609.0},{"date":"2023-07-12","close":2617.0},{"date":"2023-07-13","close":2665.0},{"date":"2023-07-14","close":2605.0},{"date":"2023-07-17","close":2609.0},{"date":"2023-07-18","close":2511.0},{"date":"2023-07-19","close":2525.0},{"date":"2023-07-20","close":2575.0},{"date":"2023-07-21","close":2531.0},{"date":"2023-07-24","close":2357.0},{"date":"2023-07-25","close":2284.0},{"date":"2023-07-26","close":2082.0},{"date":"2023-07-27","close":2174.0},{"date":"2023-07-28","close":2208.0},{"date":"2023-07-31","close":2216.0},{"date":"2023-08-01","close":2304.0},{"date":"2023-08-02","close":2322.0},{"date":"2023-08-03","close":2551.0},{"date":"2023-08-04","close":2405.0},{"date":"2023-08-07","close":2605.0},{"date":"2023-08-08","close":2449.0},{"date":"2023-08-09","close":2525.0},{"date":"2023-08-10","close":2525.0},{"date":"2023-08-11","close":2507.0},{"date":"2023-08-14","close":2545.0},{"date":"2023-08-16","close":2501.0},{"date":"2023-08-17","close":2308.0},{"date":"2023-08-18","close":2232.0},{"date":"2023-08-21","close":2192.0},{"date":"2023-08-22","close":2256.0},{"date":"2023-08-23","close":2929.0},{"date":"2023-08-24","close":2747.0},{"date":"2023-08-25","close":2589.0},{"date":"2023-08-28","close":2685.0},{"date":"2023-08-29","close":2689.0},{"date":"2023-08-30","close":2613.0},{"date":"2023-08-31","close":2575.0},{"date":"2023-09-01","close":2405.0},{"date":"2023-09-04","close":2501.0},{"date":"2023-09-05","close":2465.0},{"date":"2023-09-06","close":2445.0},{"date":"2023-09-07","close":2419.0},{"date":"2023-09-08","close":2429.0},{"date":"2023-09-11","close":2415.0},{"date":"2023-09-12","close":2377.0},{"date":"2023-09-13","close":2322.0},{"date":"2023-09-14","close":2349.0},{"date":"2023-09-15","close":2337.0},{"date":"2023-09-18","close":2304.0},{"date":"2023-09-19","close":2304.0},{"date":"2023-09-20","close":2361.0},{"date":"2023-09-21","close":2270.0},{"date":"2023-09-22","close":2270.0},{"date":"2023-09-25","close":2136.0},{"date":"2023-09-26","close":2068.0},{"date":"2023-09-27","close":2154.0},{"date":"2023-10-04","close":2164.0},{"date":"2023-10-05","close":2112.0},{"date":"2023-10-06","close":2743.0},{"date":"2023-10-10","close":2651.0},{"date":"2023-10-11","close":2665.0},{"date":"2023-10-12","close":2617.0},{"date":"2023-10-13","close":2433.0},{"date":"2023-10-16","close":2260.0},{"date":"2023-10-17","close":2288.0},{"date":"2023-10-18","close":2288.0},{"date":"2023-10-19","close":2208.0},{"date":"2023-10-20","close":2246.0},{"date":"2023-10-23","close":2246.0},{"date":"2023-10-24","close":2222.0},{"date":"2023-10-25","close":2308.0},{"date":"2023-10-26","close":2144.0},{"date":"2023-10-27","close":2192.0},{"date":"2023-10-30","close":2164.0},{"date":"2023-10-31","close":2092.0},{"date":"2023-11-01","close":2116.0},{"date":"2023-11-02","close":2174.0},{"date":"2023-11-03","close":2212.0},{"date":"2023-11-06","close":2256.0},{"date":"2023-11-07","close":2222.0},{"date":"2023-11-08","close":2270.0},{"date":"2023-11-09","close":2264.0},{"date":"2023-11-10","close":2212.0},{"date":"2023-11-13","close":2240.0},{"date":"2023-11-14","close":2256.0},{"date":"2023-11-15","close":2236.0},{"date":"2023-11-16","close":2236.0},{"date":"2023-11-17","close":2178.0},{"date":"2023-11-20","close":2192.0},{"date":"2023-11-21","close":2236.0},{"date":"2023-11-22","close":2192.0},{"date":"2023-11-23","close":2184.0},{"date":"2023-11-24","close":2232.0},{"date":"2023-11-27","close":2164.0},{"date":"2023-11-28","close":2196.0},{"date":"2023-11-29","close":2168.0},{"date":"2023-11-30","close":2184.0},{"date":"2023-12-01","close":2160.0},{"date":"2023-12-04","close":2164.0},{"date":"2023-12-05","close":2188.0},{"date":"2023-12-06","close":2226.0},{"date":"2023-12-07","close":2160.0},{"date":"2023-12-08","close":2082.0},{"date":"2023-12-11","close":2232.0},{"date":"2023-12-12","close":2178.0},{"date":"2023-12-13","close":2160.0},{"date":"2023-12-14","close":2136.0},{"date":"2023-12-15","close":2154.0},{"date":"2023-12-18","close":2136.0},{"date":"2023-12-19","close":2096.0},{"date":"2023-12-20","close":2270.0},{"date":"2023-12-21","close":2144.0},{"date":"2023-12-22","close":2130.0},{"date":"2023-12-26","close":2096.0},{"date":"2023-12-27","close":2120.0},{"date":"2023-12-28","close":2150.0},{"date":"2024-01-02","close":2168.0},{"date":"2024-01-03","close":2174.0},{"date":"2024-01-04","close":2184.0},{"date":"2024-01-05","close":2140.0},{"date":"2024-01-08","close":2154.0},{"date":"2024-01-09","close":2164.0},{"date":"2024-01-10","close":2192.0},{"date":"2024-01-11","close":2405.0},{"date":"2024-01-12","close":2401.0},{"date":"2024-01-15","close":2322.0},{"date":"2024-01-16","close":2425.0},{"date":"2024-01-17","close":2333.0},{"date":"2024-01-18","close":2260.0},{"date":"2024-01-19","close":2294.0},{"date":"2024-01-22","close":2288.0},{"date":"2024-01-23","close":2300.0},{"date":"2024-01-24","close":2381.0},{"date":"2024-01-25","close":2337.0},{"date":"2024-01-26","close":2497.0},{"date":"2024-01-29","close":2441.0},{"date":"2024-01-30","close":2479.0},{"date":"2024-01-31","close":2387.0},{"date":"2024-02-01","close":2349.0},{"date":"2024-02-02","close":2349.0},{"date":"2024-02-05","close":2322.0},{"date":"2024-02-06","close":2140.0},{"date":"2024-02-07","close":1790.0},{"date":"2024-02-08","close":1444.0},{"date":"2024-02-13","close":1514.0},{"date":"2024-02-14","close":1570.0},{"date":"2024-02-15","close":1568.0},{"date":"2024-02-16","close":1504.0},{"date":"2024-02-19","close":1536.0},{"date":"2024-02-20","close":1582.0},{"date":"2024-02-21","close":1530.0},{"date":"2024-02-22","close":1492.0},{"date":"2024-02-23","close":1474.0},{"date":"2024-02-26","close":1478.0},{"date":"2024-02-27","close":1496.0},{"date":"2024-02-28","close":1504.0},{"date":"2024-02-29","close":1500.0},{"date":"2024-03-04","close":1528.0},{"date":"2024-03-05","close":1542.0},{"date":"2024-03-06","close":1644.0},{"date":"2024-03-07","close":1794.0},{"date":"2024-03-08","close":1630.0},{"date":"2024-03-11","close":1570.0},{"date":"2024-03-12","close":1526.0},{"date":"2024-03-13","close":1486.0},{"date":"2024-03-14","close":1928.0},{"date":"2024-03-15","close":1690.0},{"date":"2024-03-18","close":1938.0},{"date":"2024-03-19","close":1938.0},{"date":"2024-03-20","close":1932.0},{"date":"2024-03-21","close":1856.0},{"date":"2024-03-22","close":1876.0},{"date":"2024-03-25","close":1942.0},{"date":"2024-03-26","close":1922.0},{"date":"2024-03-27","close":1878.0},{"date":"2024-03-28","close":1836.0},{"date":"2024-03-29","close":1880.0},{"date":"2024-04-01","close":1874.0},{"date":"2024-04-02","close":1894.0},{"date":"2024-04-03","close":1846.0},{"date":"2024-04-04","close":1836.0},{"date":"2024-04-05","close":1592.0},{"date":"2024-04-08","close":1682.0},{"date":"2024-04-09","close":1738.0},{"date":"2024-04-11","close":1750.0},{"date":"2024-04-12","close":1810.0},{"date":"2024-04-15","close":1840.0},{"date":"2024-04-16","close":1928.0},{"date":"2024-04-17","close":2507.0},{"date":"2024-04-18","close":2357.0},{"date":"2024-04-19","close":2204.0},{"date":"2024-04-22","close":2068.0},{"date":"2024-04-23","close":2140.0},{"date":"2024-04-24","close":2222.0},{"date":"2024-04-25","close":2276.0},{"date":"2024-04-26","close":2178.0},{"date":"2024-04-29","close":2208.0},{"date":"2024-04-30","close":2222.0},{"date":"2024-05-02","close":2144.0},{"date":"2024-05-03","close":2164.0},{"date":"2024-05-07","close":2178.0},{"date":"2024-05-08","close":2208.0},{"date":"2024-05-09","close":2184.0},{"date":"2024-05-10","close":2078.0},{"date":"2024-05-13","close":2096.0},{"date":"2024-05-14","close":2192.0},{"date":"2024-05-16","close":2236.0},{"date":"2024-05-17","close":2150.0},{"date":"2024-05-20","close":2086.0},{"date":"2024-05-21","close":2044.0},{"date":"2024-05-22","close":2136.0},{"date":"2024-05-23","close":2082.0},{"date":"2024-05-24","close":2058.0},{"date":"2024-05-27","close":2250.0},{"date":"2024-05-28","close":2377.0},{"date":"2024-05-29","close":2617.0},{"date":"2024-05-30","close":2651.0},{"date":"2024-05-31","close":2623.0},{"date":"2024-06-03","close":2695.0},{"date":"2024-06-04","close":2641.0},{"date":"2024-06-05","close":2709.0},{"date":"2024-06-07","close":2487.0},{"date":"2024-06-10","close":2487.0},{"date":"2024-06-11","close":2397.0},{"date":"2024-06-12","close":2583.0},{"date":"2024-06-13","close":2681.0},{"date":"2024-06-14","close":2308.0},{"date":"2024-06-17","close":2349.0},{"date":"2024-06-18","close":2479.0},{"date":"2024-06-19","close":2887.0},{"date":"2024-06-20","close":2805.0},{"date":"2024-06-21","close":3137.0},{"date":"2024-06-24","close":3133.0},{"date":"2024-06-25","close":3335.0},{"date":"2024-06-26","close":3305.0},{"date":"2024-06-27","close":3069.0},{"date":"2024-06-28","close":2773.0},{"date":"2024-07-01","close":2969.0},{"date":"2024-07-02","close":3225.0},{"date":"2024-07-03","close":3273.0},{"date":"2024-07-04","close":3729.0},{"date":"2024-07-05","close":3595.0},{"date":"2024-07-08","close":3561.0},{"date":"2024-07-09","close":3513.0},{"date":"2024-07-10","close":3133.0},{"date":"2024-07-11","close":3287.0},{"date":"2024-07-12","close":3225.0},{"date":"2024-07-15","close":3239.0},{"date":"2024-07-16","close":3401.0},{"date":"2024-07-17","close":3201.0},{"date":"2024-07-18","close":2883.0},{"date":"2024-07-19","close":2951.0},{"date":"2024-07-22","close":2973.0},{"date":"2024-07-23","close":3037.0},{"date":"2024-07-24","close":3061.0},{"date":"2024-07-25","close":2989.0},{"date":"2024-07-26","close":2761.0},{"date":"2024-07-29","close":2605.0},{"date":"2024-07-30","close":2873.0},{"date":"2024-07-31","close":2883.0},{"date":"2024-08-01","close":2859.0},{"date":"2024-08-02","close":2743.0},{"date":"2024-08-05","close":2020.0},{"date":"2024-08-06","close":2136.0},{"date":"2024-08-07","close":2040.0},{"date":"2024-08-08","close":1948.0},{"date":"2024-08-09","close":1976.0},{"date":"2024-08-12","close":2020.0},{"date":"2024-08-13","close":1922.0},{"date":"2024-08-14","close":1952.0},{"date":"2024-08-16","close":1952.0},{"date":"2024-08-19","close":1830.0},{"date":"2024-08-20","close":1844.0},{"date":"2024-08-21","close":1852.0},{"date":"2024-08-22","close":1738.0},{"date":"2024-08-23","close":1650.0},{"date":"2024-08-26","close":1840.0},{"date":"2024-08-27","close":1928.0},{"date":"2024-08-28","close":2052.0},{"date":"2024-08-29","close":1990.0},{"date":"2024-08-30","close":2014.0},{"date":"2024-09-02","close":2010.0},{"date":"2024-09-03","close":2020.0},{"date":"2024-09-04","close":2024.0},{"date":"2024-09-05","close":2633.0},{"date":"2024-09-06","close":2955.0},{"date":"2024-09-09","close":2719.0},{"date":"2024-09-10","close":2575.0},{"date":"2024-09-11","close":2561.0},{"date":"2024-09-12","close":2469.0},{"date":"2024-09-13","close":2387.0},{"date":"2024-09-19","close":2357.0},{"date":"2024-09-20","close":2343.0},{"date":"2024-09-23","close":2196.0},{"date":"2024-09-24","close":2192.0},{"date":"2024-09-25","close":2160.0},{"date":"2024-09-26","close":2028.0},{"date":"2024-09-27","close":1850.0},{"date":"2024-09-30","close":1812.0},{"date":"2024-10-02","close":1710.0},{"date":"2024-10-04","close":1758.0},{"date":"2024-10-07","close":1770.0},{"date":"2024-10-08","close":1778.0},{"date":"2024-10-10","close":1840.0},{"date":"2024-10-11","close":1902.0},{"date":"2024-10-14","close":1790.0},{"date":"2024-10-15","close":1874.0},{"date":"2024-10-16","close":1890.0},{"date":"2024-10-17","close":1894.0},{"date":"2024-10-18","close":1924.0},{"date":"2024-10-21","close":1976.0},{"date":"2024-10-22","close":1828.0},{"date":"2024-10-23","close":1932.0},{"date":"2024-10-24","close":1924.0},{"date":"2024-10-25","close":1916.0},{"date":"2024-10-28","close":1920.0},{"date":"2024-10-29","close":1920.0},{"date":"2024-10-30","close":1860.0},{"date":"2024-10-31","close":1902.0},{"date":"2024-11-01","close":1884.0},{"date":"2024-11-04","close":1922.0},{"date":"2024-11-05","close":1924.0},{"date":"2024-11-06","close":1890.0},{"date":"2024-11-07","close":1920.0},{"date":"2024-11-08","close":1836.0},{"date":"2024-11-11","close":1642.0},{"date":"2024-11-12","close":2132.0},{"date":"2024-11-13","close":1794.0},{"date":"2024-11-14","close":1770.0},{"date":"2024-11-15","close":1820.0},{"date":"2024-11-18","close":1848.0},{"date":"2024-11-19","close":1714.0},{"date":"2024-11-20","close":1800.0},{"date":"2024-11-21","close":1800.0},{"date":"2024-11-22","close":1798.0},{"date":"2024-11-25","close":1788.0},{"date":"2024-11-26","close":1788.0},{"date":"2024-11-27","close":1796.0},{"date":"2024-11-28","close":1796.0},{"date":"2024-11-29","close":1808.0},{"date":"2024-12-02","close":1794.0},{"date":"2024-12-03","close":1822.0},{"date":"2024-12-04","close":1800.0},{"date":"2024-12-05","close":1832.0},{"date":"2024-12-06","close":1894.0},{"date":"2024-12-09","close":1974.0},{"date":"2024-12-10","close":2104.0},{"date":"2024-12-11","close":2092.0},{"date":"2024-12-12","close":2138.0},{"date":"2024-12-13","close":2068.0},{"date":"2024-12-16","close":2068.0},{"date":"2024-12-17","close":1928.0},{"date":"2024-12-18","close":2505.0},{"date":"2024-12-19","close":3257.0},{"date":"2024-12-20","close":3443.0},{"date":"2024-12-23","close":3613.0},{"date":"2024-12-24","close":3297.0},{"date":"2024-12-26","close":3707.0},{"date":"2024-12-27","close":4820.0},{"date":"2024-12-30","close":4820.0},{"date":"2025-01-02","close":6266.0},{"date":"2025-01-03","close":8141.0},{"date":"2025-01-06","close":8141.0},{"date":"2025-01-07","close":10580.0},{"date":"2025-01-08","close":10174.0},{"date":"2025-01-09","close":9099.0},{"date":"2025-01-10","close":8863.0},{"date":"2025-01-13","close":7193.0},{"date":"2025-01-14","close":5036.0},{"date":"2025-01-15","close":6538.0},{"date":"2025-01-16","close":8005.0},{"date":"2025-01-17","close":7925.0},{"date":"2025-01-20","close":8061.0},{"date":"2025-01-21","close":7733.0},{"date":"2025-01-22","close":8163.0},{"date":"2025-01-23","close":7745.0},{"date":"2025-01-24","close":7227.0},{"date":"2025-01-31","close":7395.0},{"date":"2025-02-03","close":6796.0},{"date":"2025-02-04","close":7521.0},{"date":"2025-02-05","close":7541.0},{"date":"2025-02-06","close":7463.0},{"date":"2025-02-07","close":7125.0},{"date":"2025-02-10","close":6898.0},{"date":"2025-02-11","close":6954.0},{"date":"2025-02-12","close":6626.0},{"date":"2025-02-13","close":6638.0},{"date":"2025-02-14","close":6378.0},{"date":"2025-02-17","close":6514.0},{"date":"2025-02-18","close":6300.0},{"date":"2025-02-19","close":6028.0},{"date":"2025-02-20","close":6346.0},{"date":"2025-02-21","close":6458.0},{"date":"2025-02-24","close":6130.0},{"date":"2025-02-25","close":6334.0},{"date":"2025-02-26","close":6368.0},{"date":"2025-02-27","close":6210.0},{"date":"2025-02-28","close":5916.0},{"date":"2025-03-04","close":5848.0},{"date":"2025-03-05","close":6018.0},{"date":"2025-03-06","close":5770.0},{"date":"2025-03-07","close":5712.0},{"date":"2025-03-10","close":5600.0},{"date":"2025-03-11","close":5446.0},{"date":"2025-03-12","close":5554.0},{"date":"2025-03-13","close":7215.0},{"date":"2025-03-14","close":7079.0},{"date":"2025-03-17","close":7453.0},{"date":"2025-03-18","close":7227.0},{"date":"2025-03-19","close":7993.0},{"date":"2025-03-20","close":7283.0},{"date":"2025-03-21","close":6979.0},{"date":"2025-03-24","close":6830.0},{"date":"2025-03-25","close":6718.0},{"date":"2025-03-26","close":6548.0},{"date":"2025-03-27","close":6514.0},{"date":"2025-03-28","close":6254.0},{"date":"2025-03-31","close":5858.0},{"date":"2025-04-01","close":5962.0},{"date":"2025-04-02","close":5656.0},{"date":"2025-04-03","close":5712.0},{"date":"2025-04-04","close":5678.0},{"date":"2025-04-07","close":5172.0},{"date":"2025-04-08","close":5080.0},{"date":"2025-04-09","close":5126.0},{"date":"2025-04-10","close":5284.0},{"date":"2025-04-11","close":5566.0},{"date":"2025-04-14","close":5690.0},{"date":"2025-04-15","close":5802.0},{"date":"2025-04-16","close":5606.0},{"date":"2025-04-17","close":5870.0},{"date":"2025-04-18","close":5690.0},{"date":"2025-04-21","close":5578.0},{"date":"2025-04-22","close":5514.0},{"date":"2025-04-23","close":5622.0},{"date":"2025-04-24","close":5550.0},{"date":"2025-04-25","close":5532.0},{"date":"2025-04-28","close":5420.0},{"date":"2025-04-29","close":5380.0},{"date":"2025-04-30","close":5210.0},{"date":"2025-05-02","close":5052.0},{"date":"2025-05-07","close":5136.0},{"date":"2025-05-08","close":5594.0},{"date":"2025-05-09","close":5678.0},{"date":"2025-05-12","close":5678.0},{"date":"2025-05-13","close":5646.0},{"date":"2025-05-14","close":5656.0},{"date":"2025-05-15","close":5628.0},{"date":"2025-05-16","close":5232.0},{"date":"2025-05-19","close":5132.0},{"date":"2025-05-20","close":5132.0},{"date":"2025-05-21","close":5148.0},{"date":"2025-05-22","close":4980.0},{"date":"2025-05-23","close":5036.0},{"date":"2025-05-26","close":4980.0},{"date":"2025-05-27","close":4900.0},{"date":"2025-05-28","close":4956.0},{"date":"2025-05-29","close":4974.0},{"date":"2025-05-30","close":4848.0},{"date":"2025-06-02","close":4810.0},{"date":"2025-06-04","close":4878.0},{"date":"2025-06-05","close":4848.0},{"date":"2025-06-09","close":5036.0},{"date":"2025-06-10","close":4928.0},{"date":"2025-06-11","close":4934.0},{"date":"2025-06-12","close":4922.0},{"date":"2025-06-13","close":4696.0},{"date":"2025-06-16","close":4605.0},{"date":"2025-06-17","close":4623.0},{"date":"2025-06-18","close":4571.0},{"date":"2025-06-19","close":4571.0},{"date":"2025-06-20","close":4611.0},{"date":"2025-06-23","close":4537.0},{"date":"2025-06-24","close":4680.0},{"date":"2025-06-25","close":4652.0},{"date":"2025-06-26","close":4515.0},{"date":"2025-06-27","close":4453.0},{"date":"2025-06-30","close":4375.0},{"date":"2025-07-01","close":4375.0},{"date":"2025-07-02","close":4255.0},{"date":"2025-07-03","close":4289.0},{"date":"2025-07-04","close":4261.0},{"date":"2025-07-07","close":4175.0},{"date":"2025-07-08","close":4233.0},{"date":"2025-07-09","close":4193.0},{"date":"2025-07-10","close":4199.0},{"date":"2025-07-11","close":4221.0},{"date":"2025-07-14","close":4175.0},{"date":"2025-07-15","close":4283.0},{"date":"2025-07-16","close":4171.0},{"date":"2025-07-17","close":4131.0},{"date":"2025-07-18","close":4075.0},{"date":"2025-07-21","close":4087.0},{"date":"2025-07-22","close":3983.0},{"date":"2025-07-23","close":3933.0},{"date":"2025-07-24","close":4007.0},{"date":"2025-07-25","close":4267.0},{"date":"2025-07-28","close":4019.0},{"date":"2025-07-29","close":3951.0},{"date":"2025-07-30","close":3899.0},{"date":"2025-07-31","close":3837.0},{"date":"2025-08-01","close":3673.0},{"date":"2025-08-04","close":3725.0},{"date":"2025-08-05","close":3843.0},{"date":"2025-08-06","close":3877.0},{"date":"2025-08-07","close":3775.0},{"date":"2025-08-08","close":3753.0},{"date":"2025-08-11","close":3791.0},{"date":"2025-08-12","close":3799.0},{"date":"2025-08-13","close":3827.0},{"date":"2025-08-14","close":3843.0},{"date":"2025-08-18","close":3741.0},{"date":"2025-08-19","close":3651.0},{"date":"2025-08-20","close":3539.0},{"date":"2025-08-21","close":3453.0},{"date":"2025-08-22","close":3483.0},{"date":"2025-08-25","close":3545.0},{"date":"2025-08-26","close":3483.0},{"date":"2025-08-27","close":3453.0},{"date":"2025-08-28","close":3443.0},{"date":"2025-08-29","close":3381.0},{"date":"2025-09-01","close":3353.0},{"date":"2025-09-02","close":3387.0},{"date":"2025-09-03","close":3409.0},{"date":"2025-09-04","close":3449.0},{"date":"2025-09-05","close":3489.0},{"date":"2025-09-08","close":3431.0},{"date":"2025-09-09","close":3579.0},{"date":"2025-09-10","close":3673.0},{"date":"2025-09-11","close":3685.0},{"date":"2025-09-12","close":3731.0},{"date":"2025-09-15","close":3973.0},{"date":"2025-09-16","close":3837.0},{"date":"2025-09-17","close":3769.0},{"date":"2025-09-18","close":4900.0},{"date":"2025-09-19","close":4900.0},{"date":"2025-09-22","close":5228.0},{"date":"2025-09-23","close":4968.0},{"date":"2025-09-24","close":5144.0},{"date":"2025-09-25","close":4844.0},{"date":"2025-09-26","close":4435.0},{"date":"2025-09-29","close":4375.0},{"date":"2025-09-30","close":4013.0},{"date":"2025-10-01","close":3849.0},{"date":"2025-10-02","close":3803.0},{"date":"2025-10-10","close":3967.0},{"date":"2025-10-13","close":3939.0},{"date":"2025-10-14","close":4559.0},{"date":"2025-10-15","close":4595.0},{"date":"2025-10-16","close":4391.0},{"date":"2025-10-17","close":4137.0},{"date":"2025-10-20","close":3837.0},{"date":"2025-10-21","close":3787.0},{"date":"2025-10-22","close":3843.0},{"date":"2025-10-23","close":4255.0},{"date":"2025-10-24","close":4243.0},{"date":"2025-10-27","close":4239.0},{"date":"2025-10-28","close":4289.0},{"date":"2025-10-29","close":4375.0},{"date":"2025-10-30","close":4153.0},{"date":"2025-10-31","close":4153.0},{"date":"2025-11-03","close":4199.0},{"date":"2025-11-04","close":4087.0},{"date":"2025-11-05","close":4023.0},{"date":"2025-11-06","close":4199.0},{"date":"2025-11-07","close":3883.0},{"date":"2025-11-10","close":3991.0},{"date":"2025-11-11","close":3899.0},{"date":"2025-11-12","close":3973.0},{"date":"2025-11-13","close":4057.0},{"date":"2025-11-14","close":3799.0},{"date":"2025-11-17","close":3791.0},{"date":"2025-11-18","close":3679.0},{"date":"2025-11-19","close":3601.0},{"date":"2025-11-20","close":3667.0},{"date":"2025-11-21","close":3561.0},{"date":"2025-11-24","close":3545.0},{"date":"2025-11-25","close":3567.0},{"date":"2025-11-26","close":3579.0},{"date":"2025-11-27","close":3561.0},{"date":"2025-11-28","close":3685.0},{"date":"2025-12-01","close":3685.0},{"date":"2025-12-02","close":3667.0},{"date":"2025-12-03","close":3679.0},{"date":"2025-12-04","close":3657.0},{"date":"2025-12-05","close":3769.0},{"date":"2025-12-08","close":3735.0},{"date":"2025-12-09","close":3691.0},{"date":"2025-12-10","close":3623.0},{"date":"2025-12-11","close":3657.0},{"date":"2025-12-12","close":3695.0},{"date":"2025-12-15","close":3397.0},{"date":"2025-12-16","close":3341.0},{"date":"2025-12-17","close":3149.0},{"date":"2025-12-18","close":3003.0},{"date":"2025-12-19","close":2963.0},{"date":"2025-12-22","close":2997.0},{"date":"2025-12-23","close":2973.0},{"date":"2025-12-24","close":2991.0},{"date":"2025-12-26","close":2957.0},{"date":"2025-12-29","close":2951.0},{"date":"2025-12-30","close":2885.0},{"date":"2026-01-02","close":2951.0},{"date":"2026-01-05","close":3009.0},{"date":"2026-01-06","close":3047.0},{"date":"2026-01-07","close":3065.0},{"date":"2026-01-08","close":3003.0},{"date":"2026-01-09","close":3099.0},{"date":"2026-01-12","close":3099.0},{"date":"2026-01-13","close":3025.0},{"date":"2026-01-14","close":2743.0},{"date":"2026-01-15","close":2657.0},{"date":"2026-01-16","close":2629.0},{"date":"2026-01-19","close":2613.0},{"date":"2026-01-20","close":3393.0},{"date":"2026-01-21","close":3499.0},{"date":"2026-01-22","close":3279.0},{"date":"2026-01-23","close":3511.0},{"date":"2026-01-26","close":3431.0},{"date":"2026-01-27","close":3403.0},{"date":"2026-01-28","close":3579.0},{"date":"2026-01-29","close":3819.0},{"date":"2026-01-30","close":3959.0},{"date":"2026-02-02","close":3625.0},{"date":"2026-02-03","close":3593.0},{"date":"2026-02-04","close":3505.0},{"date":"2026-02-05","close":3365.0},{"date":"2026-02-06","close":3339.0},{"date":"2026-02-09","close":3453.0},{"date":"2026-02-10","close":3473.0},{"date":"2026-02-11","close":3393.0},{"date":"2026-02-12","close":3279.0},{"date":"2026-02-13","close":3105.0},{"date":"2026-02-19","close":3019.0},{"date":"2026-02-20","close":2965.0},{"date":"2026-02-23","close":3153.0},{"date":"2026-02-24","close":3205.0},{"date":"2026-02-25","close":3165.0},{"date":"2026-02-26","close":3145.0},{"date":"2026-02-27","close":3373.0},{"date":"2026-03-03","close":3079.0},{"date":"2026-03-04","close":2739.0},{"date":"2026-03-05","close":2985.0},{"date":"2026-03-06","close":3173.0},{"date":"2026-03-09","close":2899.0},{"date":"2026-03-10","close":3033.0},{"date":"2026-03-11","close":3285.0},{"date":"2026-03-12","close":3159.0},{"date":"2026-03-13","close":3265.0},{"date":"2026-03-16","close":3179.0},{"date":"2026-03-17","close":3173.0},{"date":"2026-03-18","close":3185.0},{"date":"2026-03-19","close":3185.0},{"date":"2026-03-20","close":3339.0},{"date":"2026-03-23","close":3613.0},{"date":"2026-03-24","close":4692.0},{"date":"2026-03-25","close":6092.0},{"date":"2026-03-26","close":6382.0},{"date":"2026-03-27","close":6122.0},{"date":"2026-03-30","close":5752.0},{"date":"2026-03-31","close":4611.0},{"date":"2026-04-01","close":5992.0},{"date":"2026-04-02","close":5502.0},{"date":"2026-04-03","close":7153.0},{"date":"2026-04-06","close":8193.0},{"date":"2026-04-07","close":8193.0},{"date":"2026-04-08","close":8323.0},{"date":"2026-04-09","close":8323.0},{"date":"2026-04-10","close":8113.0},{"date":"2026-04-13","close":8203.0},{"date":"2026-04-14","close":7773.0},{"date":"2026-04-15","close":8153.0},{"date":"2026-04-16","close":7133.0},{"date":"2026-04-17","close":6983.0},{"date":"2026-04-20","close":6752.0},{"date":"2026-04-21","close":6292.0},{"date":"2026-04-22","close":6012.0},{"date":"2026-04-23","close":5632.0},{"date":"2026-04-24","close":5752.0},{"date":"2026-04-27","close":6072.0},{"date":"2026-04-28","close":5852.0},{"date":"2026-04-29","close":5602.0},{"date":"2026-04-30","close":5422.0},{"date":"2026-05-04","close":5932.0},{"date":"2026-05-06","close":5802.0},{"date":"2026-05-07","close":6182.0},{"date":"2026-05-08","close":6542.0},{"date":"2026-05-11","close":7073.0},{"date":"2026-05-12","close":6382.0},{"date":"2026-05-13","close":5782.0},{"date":"2026-05-14","close":6002.0},{"date":"2026-05-15","close":5512.0},{"date":"2026-05-18","close":5232.0},{"date":"2026-05-19","close":4882.0},{"date":"2026-05-20","close":5492.0},{"date":"2026-05-21","close":5202.0},{"date":"2026-05-22","close":6322.0},{"date":"2026-05-26","close":8213.0},{"date":"2026-05-27","close":6852.0},{"date":"2026-05-28","close":6052.0},{"date":"2026-05-29","close":6212.0},{"date":"2026-06-01","close":5542.0},{"date":"2026-06-02","close":5202.0},{"date":"2026-06-04","close":5312.0},{"date":"2026-06-05","close":5102.0},{"date":"2026-06-08","close":4531.0},{"date":"2026-06-09","close":4712.0},{"date":"2026-06-10","close":4201.0},{"date":"2026-06-11","close":3915.0},{"date":"2026-06-12","close":3967.0},{"date":"2026-06-15","close":4041.0},{"date":"2026-06-16","close":4031.0},{"date":"2026-06-17","close":3967.0},{"date":"2026-06-18","close":3603.0},{"date":"2026-06-19","close":3339.0},{"date":"2026-06-22","close":3207.0},{"date":"2026-06-23","close":2859.0},{"date":"2026-06-24","close":2955.0},{"date":"2026-06-25","close":2777.0},{"date":"2026-06-26","close":2587.0},{"date":"2026-06-29","close":2841.0},{"date":"2026-06-30","close":2701.0},{"date":"2026-07-01","close":2719.0},{"date":"2026-07-02","close":2431.0},{"date":"2026-07-03","close":2517.0},{"date":"2026-07-06","close":2429.0},{"date":"2026-07-07","close":2284.0},{"date":"2026-07-08","close":2066.0},{"date":"2026-07-09","close":2124.0},{"date":"2026-07-10","close":2489.0},{"date":"2026-07-13","close":2170.0},{"date":"2026-07-14","close":2010.0},{"date":"2026-07-15","close":2325.0},{"date":"2026-07-16","close":2325.0},{"date":"2026-07-20","close":2325.0},{"date":"2026-07-21","close":2325.0},{"date":"2026-07-22","close":2325.0},{"date":"2026-07-23","close":2325.0},{"date":"2026-07-24","close":2325.0},{"date":"2026-07-27","close":2325.0},{"date":"2026-07-28","close":2325.0},{"date":"2026-07-29","close":2325.0},{"date":"2026-07-30","close":2325.0},{"date":"2026-07-31","close":2325.0},{"date":"2026-08-03","close":2325.0},{"date":"2026-08-04","close":2325.0},{"date":"2026-08-05","close":2325.0},{"date":"2026-08-06","close":2325.0},{"date":"2026-08-07","close":3020.0},{"date":"2026-08-10","close":3015.0},{"date":"2026-08-11","close":3080.0},{"date":"2026-08-12","close":3040.0},{"date":"2026-08-13","close":2865.0},{"date":"2026-08-14","close":2595.0},{"date":"2026-08-18","close":2495.0},{"date":"2026-08-19","close":2265.0},{"date":"2026-08-20","close":2415.0},{"date":"2026-08-21","close":2350.0},{"date":"2026-08-24","close":2340.0},{"date":"2026-08-25","close":2300.0},{"date":"2026-08-26","close":2235.0},{"date":"2026-08-27","close":2235.0},{"date":"2026-08-28","close":2235.0},{"date":"2026-08-31","close":2110.0},{"date":"2026-09-01","close":1999.0},{"date":"2026-09-02","close":1914.0},{"date":"2026-09-03","close":1850.0},{"date":"2026-09-04","close":1911.0},{"date":"2026-09-07","close":1914.0},{"date":"2026-09-08","close":2020.0},{"date":"2026-09-09","close":1930.0},{"date":"2026-09-10","close":1904.0},{"date":"2026-09-11","close":1990.0},{"date":"2026-09-14","close":2585.0},{"date":"2026-09-15","close":3360.0},{"date":"2026-09-16","close":3365.0},{"date":"2026-09-17","close":3080.0},{"date":"2026-09-18","close":2990.0},{"date":"2026-09-21","close":2940.0},{"date":"2026-09-22","close":2985.0},{"date":"2026-09-23","close":3080.0},{"date":"2026-09-28","close":2990.0},{"date":"2026-09-29","close":2980.0},{"date":"2026-09-30","close":2890.0},{"date":"2026-10-01","close":2875.0},{"date":"2026-10-02","close":3040.0},{"date":"2026-10-06","close":3360.0},{"date":"2026-10-07","close":3150.0},{"date":"2026-10-08","close":3020.0},{"date":"2026-10-12","close":2780.0},{"date":"2026-10-13","close":2685.0},{"date":"2026-10-14","close":2565.0},{"date":"2026-10-15","close":2320.0},{"date":"2026-10-16","close":2460.0},{"date":"2026-10-19","close":2515.0},{"date":"2026-10-20","close":2355.0},{"date":"2026-10-21","close":2380.0},{"date":"2026-10-22","close":2195.0},{"date":"2026-10-23","close":2120.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-46174.0,"foreign_net":46174.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-40663.0,"foreign_net":40663.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-19388.0,"foreign_net":19388.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-34864.0,"foreign_net":35478.0,"institution_net":-614.0},{"date":"2026-10-16","retail_net":-46962.0,"foreign_net":47005.0,"institution_net":-43.0},{"date":"2026-10-15","retail_net":-113544.0,"foreign_net":112887.0,"institution_net":657.0},{"date":"2026-10-14","retail_net":93844.0,"foreign_net":-93844.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":13757.0,"foreign_net":-9624.0,"institution_net":-4133.0},{"date":"2026-10-12","retail_net":-7648.0,"foreign_net":5511.0,"institution_net":2137.0},{"date":"2026-10-08","retail_net":-8540.0,"foreign_net":7256.0,"institution_net":1284.0},{"date":"2026-10-07","retail_net":504460.0,"foreign_net":-505172.0,"institution_net":712.0},{"date":"2026-10-06","retail_net":-20423.0,"foreign_net":20423.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-28526.0,"foreign_net":28526.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":14688.0,"foreign_net":-14688.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":103846.0,"foreign_net":-103846.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":102094.0,"foreign_net":-102094.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-77941.0,"foreign_net":77941.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-173888.0,"foreign_net":175910.0,"institution_net":-2022.0},{"date":"2026-09-22","retail_net":-172895.0,"foreign_net":170873.0,"institution_net":2022.0},{"date":"2026-09-21","retail_net":204975.0,"foreign_net":-204975.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":139376.0,"foreign_net":-137369.0,"institution_net":-2007.0},{"date":"2026-09-17","retail_net":-198952.0,"foreign_net":196951.0,"institution_net":2001.0},{"date":"2026-09-16","retail_net":-421835.0,"foreign_net":436712.0,"institution_net":-14877.0},{"date":"2026-09-15","retail_net":689716.0,"foreign_net":-704593.0,"institution_net":14877.0},{"date":"2026-09-14","retail_net":-397287.0,"foreign_net":398268.0,"institution_net":-981.0},{"date":"2026-09-11","retail_net":-165720.0,"foreign_net":164739.0,"institution_net":981.0},{"date":"2026-09-10","retail_net":-86293.0,"foreign_net":86293.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":86415.0,"foreign_net":-91039.0,"institution_net":4624.0},{"date":"2026-09-08","retail_net":66471.0,"foreign_net":-66061.0,"institution_net":-410.0},{"date":"2026-09-07","retail_net":64559.0,"foreign_net":-65345.0,"institution_net":786.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-46174.0,"foreign_net":46174.0,"institution_net":0},"d3":{"retail_net":-106225.0,"foreign_net":106225.0,"institution_net":0},"d7":{"retail_net":-207751.0,"foreign_net":207751.0,"institution_net":0.0},"d14":{"retail_net":260017.0,"foreign_net":-260017.0,"institution_net":0.0},"d30":{"retail_net":22658.0,"foreign_net":-27652.0,"institution_net":4994.0}},"analysis":"최근 5일 외국인 순매수 18.87만, 기관 순매수 -657.00. 30일 누적: 외국인 -2.77만, 기관 4994.00.","foreign_flow":188708.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-657.0},"insider_trades":[],"price_analysis":{"current":2125.0,"low_30d":1815.0,"support":2024.5,"high_30d":3910.0,"change_1d":-3.2,"change_7d":-15.7,"change_30d":5.0,"resistance":3700.5,"position_in_range":15.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":46.13,"per":null,"quarter":"2024-Q2"},{"pbr":43.1,"per":null,"quarter":"2024-Q3"},{"pbr":70.73,"per":null,"quarter":"2024-Q4"},{"pbr":31.26,"per":null,"quarter":"2025-Q1"},{"pbr":25.21,"per":null,"quarter":"2025-Q2"},{"pbr":23.14,"per":null,"quarter":"2025-Q3"},{"pbr":17.67,"per":null,"quarter":"2025-Q4"},{"pbr":9.73,"per":null,"quarter":"2026-Q1"},{"pbr":5.49,"per":null,"quarter":"2026-Q2"},{"pbr":1.63,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":30.27,"pbr_5y_low":5.49,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.63,"current_per":null,"pbr_5y_high":70.73,"per_5y_high":null,"pbr_5y_median":25.21,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 12% 성장"],"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":"Basic Materials","industry":"COMMUNICATION EQUIPMENT"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +12.3%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"적자 (EPS -7, PBR 1.63x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 3.8%"},"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":2.24,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.77,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-4.31,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.68,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":48.59,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-75.99,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-50.3,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":46.13,"per":null,"close":2773.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":43.1,"per":null,"close":1812.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":70.73,"per":null,"close":4820.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":31.26,"per":null,"close":5858.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":25.21,"per":null,"close":4375.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":23.14,"per":null,"close":4013.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":17.67,"per":null,"close":2885.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":9.73,"per":null,"close":4611.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.49,"per":null,"close":2701.0,"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":"1.6배"},{"label":"ROE","value":"3.8%"}],"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":52.0,"pbr":null,"per":null,"roa":0.022435514985709445,"roe":0.037712147630833324,"revenue":1187772170.0,"market_cap":null,"net_income":1481483049.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.485943438967761,"total_assets":66032941519.0,"total_equity":39283974583.0,"profit_margin":1.2472788017924346,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-595910620.0,"operating_margin":-0.5017044809190975},{"eps":-10.49,"pbr":9.56,"per":null,"roa":-0.013940146996980833,"roe":-0.01581402106570369,"revenue":1057987346.0,"market_cap":169300000000.0,"net_income":-598693889.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.18955781537296382,"total_assets":42947458813.0,"total_equity":37858422378.0,"profit_margin":-0.5658800091168577,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-708193421.0,"operating_margin":-0.669377969100965},{"eps":-18.49,"pbr":null,"per":null,"roa":-0.057254654529422,"roe":-0.08099046157398554,"revenue":640547848.0,"market_cap":null,"net_income":-1055827960.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.0680791437144911,"total_assets":18440910502.0,"total_equity":13036448237.0,"profit_margin":-1.648320204800688,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-576467576.0,"operating_margin":-0.8999602103104716},{"eps":-29.93,"pbr":null,"per":null,"roa":-0.07718237848730349,"roe":-0.12339628851076306,"revenue":854690596.0,"market_cap":null,"net_income":-1708612450.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.33743674652528877,"total_assets":22137338645.0,"total_equity":13846546526.0,"profit_margin":-1.9991005610643222,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-962165788.0,"operating_margin":-1.1257474839468107},{"eps":-19.43,"pbr":null,"per":null,"roa":-0.047378142792758586,"roe":-0.08004149881147347,"revenue":1076490844.0,"market_cap":null,"net_income":-1109245084.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.3825147722296837,"total_assets":23412591094.0,"total_equity":13858374724.0,"profit_margin":-1.030426863528437,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-888785615.0,"operating_margin":-0.8256323032878485},{"eps":-155.69,"pbr":null,"per":null,"roa":-0.35548479950615175,"roe":-0.5938495455384277,"revenue":1009010867.0,"market_cap":null,"net_income":-8888217296.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.34156487632754107,"total_assets":25003086794.0,"total_equity":14967119808.0,"profit_margin":-8.808841992382625,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-987658931.0,"operating_margin":-0.9788387452520866},{"eps":-164.43,"pbr":null,"per":null,"roa":-0.29889717507426383,"roe":-1.7247917814708058,"revenue":1494650088.0,"market_cap":null,"net_income":-9387074938.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.24229053000932216,"total_assets":31405699755.0,"total_equity":5442439510.0,"profit_margin":-6.280449861385884,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-395084616.0,"operating_margin":-0.2643325144607358},{"eps":-25.28,"pbr":null,"per":null,"roa":-0.06162369880774289,"roe":-0.42997431689379434,"revenue":1507236744.0,"market_cap":null,"net_income":-1443457641.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.35493759897350274,"total_assets":23423742309.0,"total_equity":3357078747.0,"profit_margin":-0.957684747765146,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1270499675.0,"operating_margin":-0.8429330561755466},{"eps":-28.4,"pbr":null,"per":null,"roa":-0.07430786550146062,"roe":-0.3377861788639774,"revenue":2071066742.0,"market_cap":null,"net_income":-1621554843.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.1251714610363822,"total_assets":21822115762.0,"total_equity":4800536388.0,"profit_margin":-0.7829563432775166,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1397129724.0,"operating_margin":-0.6745942540947818},{"eps":-32.39,"pbr":null,"per":null,"roa":-0.08276528421859249,"roe":-0.3389978455550743,"revenue":1431603863.0,"market_cap":null,"net_income":-1849128128.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.6032877050150849,"total_assets":22341832635.0,"total_equity":5454689911.0,"profit_margin":-1.2916479032999089,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1733627236.0,"operating_margin":-1.210968537320858},{"eps":-16.56,"pbr":null,"per":null,"roa":-0.038743730831688604,"roe":-0.12940091099659992,"revenue":3414968348.0,"market_cap":null,"net_income":-945120708.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.036500121318254745,"total_assets":24394158428.0,"total_equity":7303818039.0,"profit_margin":-0.27675826294364236,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-33453710.0,"operating_margin":-0.009796199141814125},{"eps":-36.38,"pbr":null,"per":null,"roa":-0.05249870570673461,"roe":-0.646392341930638,"revenue":3592481284.0,"market_cap":null,"net_income":-1096105100.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.07334849597507326,"total_assets":20878707108.0,"total_equity":1695727237.0,"profit_margin":-0.30511087277803617,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-970752838.0,"operating_margin":-0.2702179249544004}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"한국첨단소재","phase":"above-fold","symbol_resolved":true}