{"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":"2026-10-23T09:51:38.905774+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":6.7,"direction":"higher_better","percentile":59},{"name":"영업이익 성장률","unit":"%","value":-89.6,"direction":"higher_better","percentile":13}],"summary":"매출 +6.7%","percentile":36},"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":38.8,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":-10.1,"direction":"higher_better","percentile":34}],"summary":"RSI 39","percentile":48},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -40원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -40, PBR 0.54x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":0.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.4%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.76,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.42,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":4.0,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.8x, 순차입금비율 2.4x","percentile":28}},"signals":[],"summary":"우양(103840)은 Consumer Defensive 섹터 KR 시장 종목입니다, 시가총액 244.84억. 현재가 1,494원, 전일 대비 -1.6%, 30일 -10.1%. ROE -1.4%. 기술적 시그널: MACD 골든크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.02만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-40.0812271195432,"grade":"D","trend":"하락","atr_14":96.28571428571429,"rsi_14":38.78326996197719,"sma_20":1549.7,"sma_60":1671.5666666666666,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 38.8로 약세 구간입니다. MACD(-40.08)가 시그널선(-44.71)을 상회합니다(골든크로스). 현재가가 SMA20(1550)과 SMA60(1672) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1467~1632 (현재 위치 16%).","bb_lower":1467.2279441265105,"bb_upper":1632.1720558734896,"macd_signal":-44.71105285218748},"change_pct":-4.02,"chart_data":[{"date":"2024-10-23","open":3870,"high":3930,"low":3795,"close":3910,"volume":67270,"rsi_14":29.82,"sma_20":4236.5,"sma_60":4847.08,"sma_120":5932.17},{"date":"2024-10-24","open":3890,"high":3895,"low":3710,"close":3730,"volume":117276,"rsi_14":29.72,"sma_20":4207.0,"sma_60":4795.58,"sma_120":5926.54},{"date":"2024-10-25","open":3730,"high":3780,"low":3620,"close":3705,"volume":107087,"rsi_14":29.41,"sma_20":4174.0,"sma_60":4753.0,"sma_120":5921.21},{"date":"2024-10-28","open":3670,"high":3785,"low":3655,"close":3780,"volume":102969,"rsi_14":33.11,"sma_20":4144.5,"sma_60":4716.17,"sma_120":5916.62},{"date":"2024-10-29","open":3780,"high":3785,"low":3650,"close":3715,"volume":72693,"rsi_14":34.84,"sma_20":4103.75,"sma_60":4678.42,"sma_120":5910.71},{"date":"2024-10-30","open":3715,"high":3830,"low":3675,"close":3720,"volume":44226,"rsi_14":19.05,"sma_20":4064.5,"sma_60":4637.42,"sma_120":5905.83},{"date":"2024-10-31","open":3720,"high":3945,"low":3615,"close":3930,"volume":167287,"rsi_14":36.75,"sma_20":4036.75,"sma_60":4602.08,"sma_120":5902.42},{"date":"2024-11-01","open":3890,"high":3900,"low":3785,"close":3900,"volume":83618,"rsi_14":32.46,"sma_20":4016.25,"sma_60":4566.25,"sma_120":5899.42},{"date":"2024-11-04","open":3900,"high":3955,"low":3845,"close":3935,"volume":68339,"rsi_14":36.99,"sma_20":3998.0,"sma_60":4529.67,"sma_120":5896.88},{"date":"2024-11-05","open":3940,"high":4160,"low":3850,"close":3990,"volume":321775,"rsi_14":45.77,"sma_20":3983.0,"sma_60":4500.33,"sma_120":5895.04},{"date":"2024-11-06","open":3990,"high":4215,"low":3855,"close":3870,"volume":281482,"rsi_14":42.01,"sma_20":3969.0,"sma_60":4480.83,"sma_120":5892.96},{"date":"2024-11-07","open":3870,"high":3940,"low":3780,"close":3835,"volume":111530,"rsi_14":42.59,"sma_20":3939.0,"sma_60":4453.92,"sma_120":5890.38},{"date":"2024-11-08","open":3850,"high":3975,"low":3760,"close":3790,"volume":97573,"rsi_14":39.27,"sma_20":3916.5,"sma_60":4425.08,"sma_120":5887.38},{"date":"2024-11-11","open":3790,"high":3810,"low":3500,"close":3535,"volume":196280,"rsi_14":36.29,"sma_20":3878.25,"sma_60":4392.0,"sma_120":5880.92},{"date":"2024-11-12","open":3535,"high":3555,"low":3370,"close":3400,"volume":152177,"rsi_14":29.92,"sma_20":3837.25,"sma_60":4354.67,"sma_120":5873.42},{"date":"2024-11-13","open":3370,"high":3395,"low":3240,"close":3245,"volume":141601,"rsi_14":30.52,"sma_20":3795.75,"sma_60":4315.08,"sma_120":5860.21},{"date":"2024-11-14","open":3245,"high":3325,"low":3180,"close":3220,"volume":80736,"rsi_14":30.52,"sma_20":3754.5,"sma_60":4275.08,"sma_120":5841.21},{"date":"2024-11-15","open":3190,"high":3195,"low":3070,"close":3160,"volume":114522,"rsi_14":24.8,"sma_20":3712.75,"sma_60":4238.42,"sma_120":5822.79},{"date":"2024-11-18","open":3120,"high":3390,"low":3120,"close":3365,"volume":114817,"rsi_14":37.23,"sma_20":3679.75,"sma_60":4207.17,"sma_120":5804.83},{"date":"2024-11-19","open":3365,"high":3390,"low":3220,"close":3265,"volume":67400,"rsi_14":34.47,"sma_20":3650.0,"sma_60":4175.92,"sma_120":5783.88},{"date":"2024-11-20","open":3265,"high":3305,"low":3240,"close":3245,"volume":53967,"rsi_14":23.14,"sma_20":3616.75,"sma_60":4142.33,"sma_120":5755.08},{"date":"2024-11-21","open":3205,"high":3270,"low":3200,"close":3205,"volume":45650,"rsi_14":22.96,"sma_20":3590.5,"sma_60":4109.08,"sma_120":5724.21},{"date":"2024-11-22","open":3210,"high":3270,"low":3130,"close":3150,"volume":90371,"rsi_14":19.92,"sma_20":3562.75,"sma_60":4076.42,"sma_120":5691.29},{"date":"2024-11-25","open":3150,"high":3250,"low":3150,"close":3210,"volume":52112,"rsi_14":20.23,"sma_20":3534.25,"sma_60":4047.5,"sma_120":5661.04},{"date":"2024-11-26","open":3220,"high":3235,"low":3130,"close":3215,"volume":66592,"rsi_14":22.59,"sma_20":3509.25,"sma_60":4021.67,"sma_120":5632.17},{"date":"2024-11-27","open":3260,"high":3260,"low":3105,"close":3140,"volume":100312,"rsi_14":21.86,"sma_20":3480.25,"sma_60":3994.42,"sma_120":5602.5},{"date":"2024-11-28","open":3335,"high":3955,"low":3200,"close":3220,"volume":2243569,"rsi_14":27.56,"sma_20":3444.75,"sma_60":3970.08,"sma_120":5572.58},{"date":"2024-11-29","open":3215,"high":3245,"low":3100,"close":3120,"volume":173212,"rsi_14":31.39,"sma_20":3405.75,"sma_60":3946.67,"sma_120":5540.0},{"date":"2024-12-02","open":3105,"high":3150,"low":3000,"close":3030,"volume":167514,"rsi_14":32.71,"sma_20":3360.5,"sma_60":3920.33,"sma_120":5507.33},{"date":"2024-12-03","open":3085,"high":3270,"low":3055,"close":3180,"volume":251922,"rsi_14":46.95,"sma_20":3320.0,"sma_60":3897.75,"sma_120":5458.58},{"date":"2024-12-04","open":3070,"high":3250,"low":3070,"close":3110,"volume":201185,"rsi_14":45.05,"sma_20":3282.0,"sma_60":3872.58,"sma_120":5410.33},{"date":"2024-12-05","open":3120,"high":3175,"low":2985,"close":3000,"volume":165542,"rsi_14":43.1,"sma_20":3240.25,"sma_60":3848.92,"sma_120":5357.08},{"date":"2024-12-06","open":3000,"high":3035,"low":2730,"close":2915,"volume":208357,"rsi_14":28.37,"sma_20":3196.5,"sma_60":3825.33,"sma_120":5292.21},{"date":"2024-12-09","open":2870,"high":2870,"low":2715,"close":2740,"volume":116754,"rsi_14":26.46,"sma_20":3156.75,"sma_60":3800.75,"sma_120":5221.54},{"date":"2024-12-10","open":2830,"high":2975,"low":2750,"close":2975,"volume":122496,"rsi_14":39.85,"sma_20":3135.5,"sma_60":3777.33,"sma_120":5154.67},{"date":"2024-12-11","open":2990,"high":3180,"low":2980,"close":3180,"volume":145812,"rsi_14":49.16,"sma_20":3132.25,"sma_60":3758.83,"sma_120":5099.33},{"date":"2024-12-12","open":3150,"high":3240,"low":3115,"close":3155,"volume":96791,"rsi_14":50.17,"sma_20":3129.0,"sma_60":3740.33,"sma_120":5043.21},{"date":"2024-12-13","open":3210,"high":3230,"low":3125,"close":3230,"volume":82658,"rsi_14":50.68,"sma_20":3132.5,"sma_60":3719.83,"sma_120":4988.04},{"date":"2024-12-16","open":3230,"high":3245,"low":3210,"close":3230,"volume":60081,"rsi_14":50.51,"sma_20":3125.75,"sma_60":3698.17,"sma_120":4937.04},{"date":"2024-12-17","open":3235,"high":3300,"low":3190,"close":3295,"volume":71199,"rsi_14":55.29,"sma_20":3127.25,"sma_60":3679.75,"sma_120":4882.58},{"date":"2024-12-18","open":3270,"high":3295,"low":3200,"close":3280,"volume":71191,"rsi_14":52.14,"sma_20":3129.0,"sma_60":3660.75,"sma_120":4830.25},{"date":"2024-12-19","open":3240,"high":3280,"low":3160,"close":3235,"volume":44415,"rsi_14":54.28,"sma_20":3130.5,"sma_60":3642.67,"sma_120":4777.12},{"date":"2024-12-20","open":3270,"high":3270,"low":3090,"close":3090,"volume":81176,"rsi_14":52.14,"sma_20":3127.5,"sma_60":3621.42,"sma_120":4721.29},{"date":"2024-12-23","open":3180,"high":3740,"low":3180,"close":3635,"volume":1640916,"rsi_14":62.67,"sma_20":3148.75,"sma_60":3609.17,"sma_120":4670.17},{"date":"2024-12-24","open":3705,"high":4100,"low":3620,"close":4065,"volume":3114565,"rsi_14":72.16,"sma_20":3191.25,"sma_60":3601.42,"sma_120":4624.04},{"date":"2024-12-26","open":4240,"high":4475,"low":3920,"close":4175,"volume":2651107,"rsi_14":77.26,"sma_20":3243.0,"sma_60":3595.92,"sma_120":4592.08},{"date":"2024-12-27","open":3735,"high":3735,"low":3305,"close":3325,"volume":1529568,"rsi_14":57.02,"sma_20":3248.25,"sma_60":3576.58,"sma_120":4555.62},{"date":"2024-12-30","open":3385,"high":3415,"low":3205,"close":3230,"volume":351645,"rsi_14":58.63,"sma_20":3253.75,"sma_60":3558.58,"sma_120":4519.29},{"date":"2025-01-02","open":3285,"high":3385,"low":3200,"close":3240,"volume":316928,"rsi_14":55.07,"sma_20":3264.25,"sma_60":3540.92,"sma_120":4483.46},{"date":"2025-01-03","open":3200,"high":3345,"low":3175,"close":3300,"volume":238611,"rsi_14":52.43,"sma_20":3270.25,"sma_60":3524.42,"sma_120":4449.38},{"date":"2025-01-06","open":3300,"high":3350,"low":3250,"close":3300,"volume":230727,"rsi_14":52.97,"sma_20":3279.75,"sma_60":3510.25,"sma_120":4412.21},{"date":"2025-01-07","open":3315,"high":3320,"low":3250,"close":3260,"volume":179131,"rsi_14":50.62,"sma_20":3292.75,"sma_60":3490.67,"sma_120":4379.79},{"date":"2025-01-08","open":3220,"high":3270,"low":3200,"close":3240,"volume":114313,"rsi_14":50.21,"sma_20":3309.0,"sma_60":3474.0,"sma_120":4346.46},{"date":"2025-01-09","open":3260,"high":3260,"low":3190,"close":3230,"volume":102005,"rsi_14":48.63,"sma_20":3333.5,"sma_60":3456.17,"sma_120":4314.29},{"date":"2025-01-10","open":3235,"high":3265,"low":3180,"close":3195,"volume":122241,"rsi_14":48.23,"sma_20":3344.5,"sma_60":3439.08,"sma_120":4282.58},{"date":"2025-01-13","open":3170,"high":3185,"low":3060,"close":3060,"volume":168637,"rsi_14":46.48,"sma_20":3338.5,"sma_60":3422.17,"sma_120":4249.67},{"date":"2025-01-14","open":3130,"high":3155,"low":3060,"close":3105,"volume":88091,"rsi_14":50.31,"sma_20":3336.0,"sma_60":3406.5,"sma_120":4218.38},{"date":"2025-01-15","open":3095,"high":3150,"low":3050,"close":3070,"volume":100905,"rsi_14":34.93,"sma_20":3328.0,"sma_60":3391.08,"sma_120":4187.88},{"date":"2025-01-16","open":3075,"high":3125,"low":3075,"close":3095,"volume":110707,"rsi_14":17.01,"sma_20":3321.25,"sma_60":3375.58,"sma_120":4158.5},{"date":"2025-01-17","open":3090,"high":3095,"low":3040,"close":3095,"volume":109664,"rsi_14":10.29,"sma_20":3311.25,"sma_60":3362.83,"sma_120":4128.38},{"date":"2025-01-20","open":3095,"high":3150,"low":3065,"close":3145,"volume":68067,"rsi_14":33.93,"sma_20":3304.5,"sma_60":3350.08,"sma_120":4098.58},{"date":"2025-01-21","open":3115,"high":3160,"low":3070,"close":3085,"volume":77749,"rsi_14":36.19,"sma_20":3297.0,"sma_60":3339.33,"sma_120":4067.46},{"date":"2025-01-22","open":3085,"high":3120,"low":3055,"close":3055,"volume":72912,"rsi_14":33.03,"sma_20":3295.25,"sma_60":3328.5,"sma_120":4040.75},{"date":"2025-01-23","open":3060,"high":3060,"low":2995,"close":3000,"volume":74233,"rsi_14":22.22,"sma_20":3263.5,"sma_60":3315.5,"sma_120":4015.83},{"date":"2025-01-24","open":3035,"high":3035,"low":2805,"close":3005,"volume":84507,"rsi_14":22.94,"sma_20":3210.5,"sma_60":3303.67,"sma_120":3991.04},{"date":"2025-01-31","open":3050,"high":3050,"low":2950,"close":3010,"volume":61062,"rsi_14":25.49,"sma_20":3152.25,"sma_60":3291.83,"sma_120":3964.62},{"date":"2025-02-03","open":3010,"high":3025,"low":2925,"close":2995,"volume":81570,"rsi_14":25.74,"sma_20":3135.75,"sma_60":3276.25,"sma_120":3939.17},{"date":"2025-02-04","open":2985,"high":3085,"low":2985,"close":3085,"volume":69554,"rsi_14":37.61,"sma_20":3128.5,"sma_60":3262.67,"sma_120":3914.46},{"date":"2025-02-05","open":3055,"high":3105,"low":3030,"close":3035,"volume":48812,"rsi_14":36.67,"sma_20":3118.25,"sma_60":3247.67,"sma_120":3888.67},{"date":"2025-02-06","open":3035,"high":3185,"low":3035,"close":3125,"volume":207291,"rsi_14":55.86,"sma_20":3109.5,"sma_60":3233.25,"sma_120":3866.79},{"date":"2025-02-07","open":3125,"high":3150,"low":3045,"close":3115,"volume":111268,"rsi_14":50.96,"sma_20":3100.25,"sma_60":3220.67,"sma_120":3850.75},{"date":"2025-02-10","open":3060,"high":3125,"low":3035,"close":3100,"volume":84991,"rsi_14":53.0,"sma_20":3092.25,"sma_60":3208.42,"sma_120":3831.17},{"date":"2025-02-11","open":3200,"high":3200,"low":3050,"close":3070,"volume":91968,"rsi_14":47.52,"sma_20":3083.75,"sma_60":3196.42,"sma_120":3810.75},{"date":"2025-02-12","open":3070,"high":3075,"low":3000,"close":3000,"volume":110451,"rsi_14":41.74,"sma_20":3072.25,"sma_60":3187.5,"sma_120":3789.75},{"date":"2025-02-13","open":2975,"high":3015,"low":2970,"close":2990,"volume":71699,"rsi_14":35.51,"sma_20":3062.0,"sma_60":3180.67,"sma_120":3767.67},{"date":"2025-02-14","open":3000,"high":3095,"low":2980,"close":3095,"volume":81742,"rsi_14":50.86,"sma_20":3063.75,"sma_60":3178.17,"sma_120":3746.62},{"date":"2025-02-17","open":3070,"high":3080,"low":3020,"close":3060,"volume":73192,"rsi_14":50.43,"sma_20":3061.5,"sma_60":3175.5,"sma_120":3725.29},{"date":"2025-02-18","open":3040,"high":3060,"low":3000,"close":3015,"volume":97806,"rsi_14":51.3,"sma_20":3058.75,"sma_60":3173.08,"sma_120":3705.75},{"date":"2025-02-19","open":3005,"high":3030,"low":2995,"close":3000,"volume":105504,"rsi_14":49.57,"sma_20":3054.0,"sma_60":3167.0,"sma_120":3687.08},{"date":"2025-02-20","open":3025,"high":3025,"low":2955,"close":3000,"volume":152709,"rsi_14":49.14,"sma_20":3049.25,"sma_60":3162.58,"sma_120":3669.25},{"date":"2025-02-21","open":2980,"high":3035,"low":2950,"close":3015,"volume":154898,"rsi_14":51.72,"sma_20":3042.75,"sma_60":3158.75,"sma_120":3650.54},{"date":"2025-02-24","open":3015,"high":3315,"low":2995,"close":3115,"volume":755213,"rsi_14":52.54,"sma_20":3044.25,"sma_60":3157.25,"sma_120":3633.17},{"date":"2025-02-25","open":3235,"high":3555,"low":3135,"close":3145,"volume":2279478,"rsi_14":59.65,"sma_20":3048.75,"sma_60":3157.17,"sma_120":3616.79},{"date":"2025-02-26","open":3170,"high":3330,"low":3110,"close":3200,"volume":400021,"rsi_14":57.01,"sma_20":3058.75,"sma_60":3157.0,"sma_120":3602.25},{"date":"2025-02-27","open":3240,"high":3245,"low":3150,"close":3205,"volume":172337,"rsi_14":58.49,"sma_20":3068.75,"sma_60":3156.83,"sma_120":3589.25},{"date":"2025-02-28","open":3180,"high":3180,"low":3070,"close":3075,"volume":185821,"rsi_14":48.06,"sma_20":3072.0,"sma_60":3155.75,"sma_120":3575.08},{"date":"2025-03-04","open":3025,"high":3070,"low":2970,"close":3035,"volume":128329,"rsi_14":47.33,"sma_20":3074.0,"sma_60":3152.67,"sma_120":3561.38},{"date":"2025-03-05","open":3075,"high":3095,"low":3005,"close":3085,"volume":94899,"rsi_14":56.69,"sma_20":3074.0,"sma_60":3152.08,"sma_120":3549.38},{"date":"2025-03-06","open":3070,"high":3120,"low":3015,"close":3090,"volume":124238,"rsi_14":57.94,"sma_20":3076.75,"sma_60":3153.08,"sma_120":3536.71},{"date":"2025-03-07","open":3090,"high":3195,"low":3010,"close":3020,"volume":185087,"rsi_14":43.7,"sma_20":3071.5,"sma_60":3150.42,"sma_120":3524.08},{"date":"2025-03-10","open":3020,"high":3020,"low":2965,"close":2965,"volume":99797,"rsi_14":42.28,"sma_20":3064.0,"sma_60":3148.0,"sma_120":3510.29},{"date":"2025-03-11","open":2835,"high":2950,"low":2760,"close":2885,"volume":167346,"rsi_14":40.0,"sma_20":3053.25,"sma_60":3146.08,"sma_120":3497.5},{"date":"2025-03-12","open":2890,"high":2960,"low":2890,"close":2935,"volume":32783,"rsi_14":45.26,"sma_20":3046.5,"sma_60":3146.42,"sma_120":3485.88},{"date":"2025-03-13","open":2935,"high":2970,"low":2880,"close":2880,"volume":56787,"rsi_14":41.89,"sma_20":3040.5,"sma_60":3148.75,"sma_120":3474.75},{"date":"2025-03-14","open":2870,"high":2920,"low":2865,"close":2895,"volume":35483,"rsi_14":41.89,"sma_20":3035.75,"sma_60":3147.42,"sma_120":3462.38},{"date":"2025-03-17","open":2900,"high":2930,"low":2870,"close":2885,"volume":42740,"rsi_14":32.31,"sma_20":3025.25,"sma_60":3142.5,"sma_120":3450.67},{"date":"2025-03-18","open":2915,"high":2915,"low":2865,"close":2885,"volume":50767,"rsi_14":29.03,"sma_20":3016.5,"sma_60":3138.0,"sma_120":3439.17},{"date":"2025-03-19","open":2945,"high":3300,"low":2910,"close":3045,"volume":1928148,"rsi_14":39.31,"sma_20":3018.0,"sma_60":3134.92,"sma_120":3427.38},{"date":"2025-03-20","open":3080,"high":3550,"low":3055,"close":3445,"volume":5344774,"rsi_14":60.71,"sma_20":3040.25,"sma_60":3138.5,"sma_120":3418.33},{"date":"2025-03-21","open":3400,"high":3415,"low":3280,"close":3385,"volume":806643,"rsi_14":64.76,"sma_20":3059.5,"sma_60":3140.0,"sma_120":3409.88},{"date":"2025-03-24","open":3440,"high":3500,"low":3240,"close":3305,"volume":587346,"rsi_14":62.39,"sma_20":3074.0,"sma_60":3140.42,"sma_120":3400.58},{"date":"2025-03-25","open":3265,"high":3315,"low":3132,"close":3205,"volume":396913,"rsi_14":55.26,"sma_20":3078.5,"sma_60":3139.92,"sma_120":3391.29},{"date":"2025-03-26","open":3200,"high":3225,"low":3135,"close":3180,"volume":226793,"rsi_14":53.88,"sma_20":3080.25,"sma_60":3141.42,"sma_120":3381.42},{"date":"2025-03-27","open":3185,"high":3265,"low":3125,"close":3125,"volume":361432,"rsi_14":54.59,"sma_20":3076.5,"sma_60":3132.92,"sma_120":3371.04},{"date":"2025-03-28","open":3105,"high":3180,"low":3035,"close":3125,"volume":189473,"rsi_14":57.34,"sma_20":3072.5,"sma_60":3117.25,"sma_120":3359.33},{"date":"2025-03-31","open":3120,"high":3120,"low":2950,"close":2970,"volume":239635,"rsi_14":53.65,"sma_20":3067.25,"sma_60":3097.17,"sma_120":3346.54},{"date":"2025-04-01","open":3005,"high":3460,"low":3005,"close":3210,"volume":2027575,"rsi_14":60.15,"sma_20":3076.0,"sma_60":3095.25,"sma_120":3335.92},{"date":"2025-04-02","open":3210,"high":3240,"low":3100,"close":3105,"volume":267440,"rsi_14":58.01,"sma_20":3077.0,"sma_60":3093.17,"sma_120":3325.88},{"date":"2025-04-03","open":3095,"high":3150,"low":3000,"close":3060,"volume":163289,"rsi_14":55.75,"sma_20":3075.5,"sma_60":3090.17,"sma_120":3315.54},{"date":"2025-04-04","open":3000,"high":3125,"low":3000,"close":3090,"volume":139156,"rsi_14":57.04,"sma_20":3079.0,"sma_60":3086.67,"sma_120":3305.54},{"date":"2025-04-07","open":2990,"high":3040,"low":2875,"close":2890,"volume":222592,"rsi_14":50.15,"sma_20":3075.25,"sma_60":3079.83,"sma_120":3295.04},{"date":"2025-04-08","open":2975,"high":3080,"low":2900,"close":2950,"volume":214058,"rsi_14":46.95,"sma_20":3078.5,"sma_60":3074.67,"sma_120":3282.67},{"date":"2025-04-09","open":2950,"high":2960,"low":2790,"close":2820,"volume":226860,"rsi_14":25.68,"sma_20":3072.75,"sma_60":3067.67,"sma_120":3270.83},{"date":"2025-04-10","open":2920,"high":3060,"low":2920,"close":2990,"volume":156758,"rsi_14":35.84,"sma_20":3078.25,"sma_60":3063.67,"sma_120":3259.92},{"date":"2025-04-11","open":2990,"high":3055,"low":2930,"close":3050,"volume":135955,"rsi_14":40.73,"sma_20":3086.0,"sma_60":3061.25,"sma_120":3250.17},{"date":"2025-04-14","open":3085,"high":3160,"low":3050,"close":3085,"volume":226330,"rsi_14":45.42,"sma_20":3096.0,"sma_60":3061.67,"sma_120":3241.92},{"date":"2025-04-15","open":3085,"high":3140,"low":3060,"close":3125,"volume":83143,"rsi_14":47.92,"sma_20":3108.0,"sma_60":3062.0,"sma_120":3234.25},{"date":"2025-04-16","open":3125,"high":3195,"low":3050,"close":3090,"volume":155469,"rsi_14":48.66,"sma_20":3110.25,"sma_60":3062.33,"sma_120":3226.71},{"date":"2025-04-17","open":3090,"high":3125,"low":3065,"close":3110,"volume":111354,"rsi_14":49.43,"sma_20":3093.5,"sma_60":3062.58,"sma_120":3219.08},{"date":"2025-04-18","open":3105,"high":3175,"low":3070,"close":3115,"volume":136529,"rsi_14":56.17,"sma_20":3080.0,"sma_60":3062.92,"sma_120":3212.88},{"date":"2025-04-21","open":3090,"high":3150,"low":3080,"close":3090,"volume":92380,"rsi_14":43.75,"sma_20":3069.25,"sma_60":3062.0,"sma_120":3206.04},{"date":"2025-04-22","open":3090,"high":3140,"low":3070,"close":3115,"volume":88075,"rsi_14":50.57,"sma_20":3064.75,"sma_60":3062.5,"sma_120":3200.92},{"date":"2025-04-23","open":3120,"high":3185,"low":3115,"close":3160,"volume":113383,"rsi_14":55.68,"sma_20":3063.75,"sma_60":3064.25,"sma_120":3196.38},{"date":"2025-04-24","open":3160,"high":3210,"low":3150,"close":3175,"volume":80023,"rsi_14":54.91,"sma_20":3066.25,"sma_60":3067.17,"sma_120":3191.33},{"date":"2025-04-25","open":3195,"high":3210,"low":3165,"close":3190,"volume":93023,"rsi_14":72.06,"sma_20":3069.5,"sma_60":3070.25,"sma_120":3186.96},{"date":"2025-04-28","open":3175,"high":3280,"low":3060,"close":3060,"volume":114858,"rsi_14":57.33,"sma_20":3074.0,"sma_60":3071.08,"sma_120":3181.46},{"date":"2025-04-29","open":3060,"high":3150,"low":3060,"close":3105,"volume":93007,"rsi_14":71.43,"sma_20":3068.75,"sma_60":3072.92,"sma_120":3174.58},{"date":"2025-04-30","open":3150,"high":3225,"low":3060,"close":3150,"volume":149648,"rsi_14":64.81,"sma_20":3071.0,"sma_60":3074.0,"sma_120":3168.33},{"date":"2025-05-02","open":3150,"high":3185,"low":3065,"close":3095,"volume":79632,"rsi_14":54.21,"sma_20":3072.75,"sma_60":3075.0,"sma_120":3161.33},{"date":"2025-05-07","open":3100,"high":3150,"low":3070,"close":3135,"volume":72228,"rsi_14":54.63,"sma_20":3075.0,"sma_60":3075.17,"sma_120":3154.21},{"date":"2025-05-08","open":3135,"high":3225,"low":3135,"close":3135,"volume":129586,"rsi_14":51.0,"sma_20":3087.25,"sma_60":3075.5,"sma_120":3148.08},{"date":"2025-05-09","open":3140,"high":3180,"low":3100,"close":3120,"volume":55670,"rsi_14":53.12,"sma_20":3095.75,"sma_60":3075.83,"sma_120":3142.12},{"date":"2025-05-12","open":3130,"high":3200,"low":3125,"close":3155,"volume":83250,"rsi_14":54.55,"sma_20":3112.5,"sma_60":3077.25,"sma_120":3136.83},{"date":"2025-05-13","open":3160,"high":3225,"low":3145,"close":3155,"volume":74260,"rsi_14":54.08,"sma_20":3120.75,"sma_60":3079.83,"sma_120":3133.67},{"date":"2025-05-14","open":3185,"high":3185,"low":3125,"close":3150,"volume":56161,"rsi_14":56.38,"sma_20":3125.75,"sma_60":3082.5,"sma_120":3131.58},{"date":"2025-05-15","open":3145,"high":3150,"low":3050,"close":3065,"volume":118745,"rsi_14":45.28,"sma_20":3124.75,"sma_60":3082.0,"sma_120":3130.08},{"date":"2025-05-16","open":3120,"high":3170,"low":3025,"close":3035,"volume":149897,"rsi_14":37.86,"sma_20":3120.25,"sma_60":3081.58,"sma_120":3128.54},{"date":"2025-05-19","open":3035,"high":3035,"low":2950,"close":2985,"volume":81816,"rsi_14":32.73,"sma_20":3115.0,"sma_60":3081.08,"sma_120":3127.08},{"date":"2025-05-20","open":3005,"high":3015,"low":2960,"close":2980,"volume":48406,"rsi_14":30.56,"sma_20":3108.5,"sma_60":3080.75,"sma_120":3123.88},{"date":"2025-05-21","open":2970,"high":3000,"low":2970,"close":2995,"volume":43615,"rsi_14":42.35,"sma_20":3102.5,"sma_60":3080.67,"sma_120":3121.62},{"date":"2025-05-22","open":2995,"high":2995,"low":2940,"close":2950,"volume":52266,"rsi_14":31.76,"sma_20":3095.5,"sma_60":3079.58,"sma_120":3119.17},{"date":"2025-05-23","open":2995,"high":2995,"low":2940,"close":2950,"volume":35414,"rsi_14":23.68,"sma_20":3087.25,"sma_60":3076.83,"sma_120":3117.04},{"date":"2025-05-26","open":2955,"high":2975,"low":2925,"close":2960,"volume":54521,"rsi_14":29.85,"sma_20":3077.25,"sma_60":3073.75,"sma_120":3115.46},{"date":"2025-05-27","open":2940,"high":2970,"low":2905,"close":2935,"volume":57909,"rsi_14":18.75,"sma_20":3065.25,"sma_60":3069.33,"sma_120":3113.17},{"date":"2025-05-28","open":2935,"high":2945,"low":2850,"close":2900,"volume":98565,"rsi_14":16.9,"sma_20":3050.75,"sma_60":3064.25,"sma_120":3110.54},{"date":"2025-05-29","open":2900,"high":2960,"low":2885,"close":2920,"volume":77861,"rsi_14":22.22,"sma_20":3043.75,"sma_60":3061.67,"sma_120":3108.71},{"date":"2025-05-30","open":2965,"high":2965,"low":2890,"close":2915,"volume":37524,"rsi_14":13.64,"sma_20":3034.25,"sma_60":3059.67,"sma_120":3106.17},{"date":"2025-06-02","open":2905,"high":2965,"low":2905,"close":2960,"volume":44056,"rsi_14":24.0,"sma_20":3024.75,"sma_60":3057.58,"sma_120":3104.83},{"date":"2025-06-04","open":2965,"high":2990,"low":2955,"close":2990,"volume":52480,"rsi_14":30.0,"sma_20":3019.5,"sma_60":3055.92,"sma_120":3104.5},{"date":"2025-06-05","open":2990,"high":3005,"low":2965,"close":2980,"volume":76366,"rsi_14":36.92,"sma_20":3011.75,"sma_60":3055.25,"sma_120":3102.83},{"date":"2025-06-09","open":2980,"high":3005,"low":2980,"close":3000,"volume":62206,"rsi_14":44.44,"sma_20":3005.0,"sma_60":3055.83,"sma_120":3101.92},{"date":"2025-06-10","open":3000,"high":3035,"low":2980,"close":3000,"volume":61115,"rsi_14":52.83,"sma_20":2999.0,"sma_60":3057.75,"sma_120":3101.92},{"date":"2025-06-11","open":3000,"high":3025,"low":2975,"close":2985,"volume":80972,"rsi_14":50.91,"sma_20":2990.5,"sma_60":3058.58,"sma_120":3102.5},{"date":"2025-06-12","open":2990,"high":3015,"low":2985,"close":3005,"volume":62075,"rsi_14":51.79,"sma_20":2983.0,"sma_60":3060.67,"sma_120":3104.71},{"date":"2025-06-13","open":3005,"high":3040,"low":2970,"close":2975,"volume":158168,"rsi_14":54.72,"sma_20":2974.25,"sma_60":3062.0,"sma_120":3104.71},{"date":"2025-06-16","open":2975,"high":2975,"low":2920,"close":2945,"volume":78998,"rsi_14":49.15,"sma_20":2968.25,"sma_60":3063.0,"sma_120":3102.75},{"date":"2025-06-17","open":2945,"high":2960,"low":2900,"close":2930,"volume":108719,"rsi_14":45.0,"sma_20":2963.0,"sma_60":3063.75,"sma_120":3100.88},{"date":"2025-06-18","open":2930,"high":2940,"low":2905,"close":2905,"volume":77907,"rsi_14":45.0,"sma_20":2959.0,"sma_60":3061.42,"sma_120":3098.17},{"date":"2025-06-19","open":2910,"high":2935,"low":2895,"close":2915,"volume":48699,"rsi_14":52.73,"sma_20":2955.75,"sma_60":3052.58,"sma_120":3095.54},{"date":"2025-06-20","open":2915,"high":2960,"low":2900,"close":2905,"volume":67717,"rsi_14":47.17,"sma_20":2951.25,"sma_60":3044.58,"sma_120":3092.29},{"date":"2025-06-23","open":2900,"high":2905,"low":2830,"close":2855,"volume":137115,"rsi_14":40.32,"sma_20":2946.5,"sma_60":3037.08,"sma_120":3088.75},{"date":"2025-06-24","open":2865,"high":2910,"low":2865,"close":2900,"volume":69653,"rsi_14":40.32,"sma_20":2944.0,"sma_60":3032.0,"sma_120":3085.96},{"date":"2025-06-25","open":2900,"high":2925,"low":2850,"close":2890,"volume":87640,"rsi_14":32.76,"sma_20":2940.5,"sma_60":3027.17,"sma_120":3084.29},{"date":"2025-06-26","open":2855,"high":2885,"low":2800,"close":2865,"volume":118566,"rsi_14":31.15,"sma_20":2937.0,"sma_60":3022.83,"sma_120":3077.88},{"date":"2025-06-27","open":2865,"high":2865,"low":2755,"close":2785,"volume":199086,"rsi_14":20.55,"sma_20":2931.25,"sma_60":3017.17,"sma_120":3067.21},{"date":"2025-06-30","open":2805,"high":2890,"low":2805,"close":2860,"volume":91370,"rsi_14":34.09,"sma_20":2928.25,"sma_60":3015.33,"sma_120":3056.25},{"date":"2025-07-01","open":2860,"high":2900,"low":2845,"close":2890,"volume":91520,"rsi_14":39.56,"sma_20":2927.0,"sma_60":3010.0,"sma_120":3052.62},{"date":"2025-07-02","open":2905,"high":3395,"low":2850,"close":3175,"volume":7227121,"rsi_14":61.81,"sma_20":2937.75,"sma_60":3011.17,"sma_120":3052.17},{"date":"2025-07-03","open":3175,"high":3325,"low":3135,"close":3245,"volume":1018759,"rsi_14":67.76,"sma_20":2950.5,"sma_60":3014.25,"sma_120":3052.21},{"date":"2025-07-04","open":3260,"high":3320,"low":3140,"close":3160,"volume":395990,"rsi_14":63.19,"sma_20":2959.5,"sma_60":3015.42,"sma_120":3051.04},{"date":"2025-07-07","open":3185,"high":3425,"low":3185,"close":3245,"volume":608218,"rsi_14":67.8,"sma_20":2971.75,"sma_60":3021.33,"sma_120":3050.58},{"date":"2025-07-08","open":3250,"high":3320,"low":3180,"close":3230,"volume":216771,"rsi_14":68.57,"sma_20":2983.25,"sma_60":3026.0,"sma_120":3050.33},{"date":"2025-07-09","open":3300,"high":3335,"low":3200,"close":3255,"volume":174421,"rsi_14":69.1,"sma_20":2996.75,"sma_60":3033.25,"sma_120":3050.46},{"date":"2025-07-10","open":3255,"high":3290,"low":3200,"close":3250,"volume":124951,"rsi_14":69.49,"sma_20":3009.0,"sma_60":3037.58,"sma_120":3050.62},{"date":"2025-07-11","open":3250,"high":3330,"low":3230,"close":3330,"volume":202031,"rsi_14":75.96,"sma_20":3026.75,"sma_60":3042.25,"sma_120":3051.75},{"date":"2025-07-14","open":3330,"high":3400,"low":3280,"close":3290,"volume":269161,"rsi_14":71.43,"sma_20":3044.0,"sma_60":3045.67,"sma_120":3053.67},{"date":"2025-07-15","open":3320,"high":3400,"low":3270,"close":3360,"volume":251589,"rsi_14":74.23,"sma_20":3065.5,"sma_60":3049.58,"sma_120":3055.79},{"date":"2025-07-16","open":3355,"high":3360,"low":3210,"close":3270,"volume":179875,"rsi_14":69.57,"sma_20":3083.75,"sma_60":3052.58,"sma_120":3057.46},{"date":"2025-07-17","open":3240,"high":3255,"low":3165,"close":3240,"volume":175999,"rsi_14":73.1,"sma_20":3100.0,"sma_60":3054.75,"sma_120":3058.67},{"date":"2025-07-18","open":3240,"high":3240,"low":3170,"close":3240,"volume":82907,"rsi_14":70.88,"sma_20":3116.75,"sma_60":3056.83,"sma_120":3059.88},{"date":"2025-07-21","open":3240,"high":3265,"low":3165,"close":3200,"volume":104190,"rsi_14":66.85,"sma_20":3134.0,"sma_60":3058.67,"sma_120":3060.33},{"date":"2025-07-22","open":3200,"high":3235,"low":3125,"close":3220,"volume":131036,"rsi_14":53.44,"sma_20":3150.0,"sma_60":3060.42,"sma_120":3061.46},{"date":"2025-07-23","open":3450,"high":3860,"low":3310,"close":3370,"volume":14447175,"rsi_14":58.5,"sma_20":3174.0,"sma_60":3063.92,"sma_120":3064.08},{"date":"2025-07-24","open":3305,"high":3460,"low":3235,"close":3255,"volume":1077681,"rsi_14":56.21,"sma_20":3193.5,"sma_60":3065.25,"sma_120":3066.21},{"date":"2025-07-25","open":3255,"high":3320,"low":3125,"close":3125,"volume":759888,"rsi_14":42.59,"sma_20":3210.5,"sma_60":3064.17,"sma_120":3067.21},{"date":"2025-07-28","open":3115,"high":3200,"low":3070,"close":3070,"volume":234659,"rsi_14":40.59,"sma_20":3221.0,"sma_60":3064.33,"sma_120":3067.71},{"date":"2025-07-29","open":3225,"high":3670,"low":3165,"close":3175,"volume":4539560,"rsi_14":45.7,"sma_20":3235.25,"sma_60":3065.5,"sma_120":3069.21},{"date":"2025-07-30","open":3360,"high":3420,"low":3210,"close":3225,"volume":912549,"rsi_14":48.72,"sma_20":3237.75,"sma_60":3066.75,"sma_120":3070.38},{"date":"2025-07-31","open":3225,"high":3780,"low":3200,"close":3455,"volume":7844249,"rsi_14":55.56,"sma_20":3248.25,"sma_60":3072.75,"sma_120":3073.88},{"date":"2025-08-01","open":3385,"high":4490,"low":3315,"close":4490,"volume":37419643,"rsi_14":78.3,"sma_20":3314.75,"sma_60":3095.33,"sma_120":3085.25},{"date":"2025-08-04","open":4410,"high":4900,"low":4380,"close":4495,"volume":24100054,"rsi_14":77.62,"sma_20":3377.25,"sma_60":3118.0,"sma_120":3096.75},{"date":"2025-08-05","open":4750,"high":4770,"low":4425,"close":4455,"volume":5153415,"rsi_14":79.55,"sma_20":3438.5,"sma_60":3140.25,"sma_120":3108.04},{"date":"2025-08-06","open":4480,"high":4690,"low":4285,"close":4330,"volume":6714092,"rsi_14":75.95,"sma_20":3492.25,"sma_60":3159.83,"sma_120":3118.54},{"date":"2025-08-07","open":4325,"high":4855,"low":4195,"close":4420,"volume":15669485,"rsi_14":76.94,"sma_20":3550.75,"sma_60":3180.92,"sma_120":3130.38},{"date":"2025-08-08","open":4430,"high":4515,"low":4275,"close":4275,"volume":2140970,"rsi_14":73.42,"sma_20":3598.0,"sma_60":3199.67,"sma_120":3141.08},{"date":"2025-08-11","open":4320,"high":5040,"low":4300,"close":4815,"volume":25053351,"rsi_14":78.33,"sma_20":3674.25,"sma_60":3228.83,"sma_120":3155.42},{"date":"2025-08-12","open":4920,"high":4945,"low":4550,"close":4645,"volume":4513848,"rsi_14":72.49,"sma_20":3738.5,"sma_60":3255.67,"sma_120":3168.62},{"date":"2025-08-13","open":4695,"high":4740,"low":4400,"close":4550,"volume":3181540,"rsi_14":73.0,"sma_20":3802.5,"sma_60":3281.75,"sma_120":3181.42},{"date":"2025-08-14","open":4495,"high":4820,"low":4405,"close":4415,"volume":4301392,"rsi_14":72.87,"sma_20":3861.25,"sma_60":3305.67,"sma_120":3193.21},{"date":"2025-08-18","open":4400,"high":4735,"low":4230,"close":4485,"volume":3772553,"rsi_14":74.96,"sma_20":3923.5,"sma_60":3330.5,"sma_120":3205.58},{"date":"2025-08-19","open":4495,"high":4760,"low":4320,"close":4710,"volume":4080789,"rsi_14":75.97,"sma_20":3999.0,"sma_60":3359.83,"sma_120":3219.71},{"date":"2025-08-20","open":4850,"high":5940,"low":4710,"close":5380,"volume":37838952,"rsi_14":80.14,"sma_20":4107.0,"sma_60":3400.33,"sma_120":3238.58},{"date":"2025-08-21","open":5430,"high":5500,"low":5100,"close":5180,"volume":5222567,"rsi_14":74.33,"sma_20":4197.5,"sma_60":3437.33,"sma_120":3255.54},{"date":"2025-08-22","open":5150,"high":5580,"low":5010,"close":5470,"volume":11793370,"rsi_14":67.5,"sma_20":4308.25,"sma_60":3479.58,"sma_120":3274.46},{"date":"2025-08-25","open":5380,"high":5490,"low":5240,"close":5360,"volume":2672732,"rsi_14":64.89,"sma_20":4420.0,"sma_60":3520.58,"sma_120":3292.42},{"date":"2025-08-26","open":5410,"high":5440,"low":5060,"close":5120,"volume":2750583,"rsi_14":60.71,"sma_20":4522.5,"sma_60":3557.25,"sma_120":3309.46},{"date":"2025-08-27","open":4985,"high":5210,"low":4975,"close":5030,"volume":1420814,"rsi_14":61.4,"sma_20":4615.25,"sma_60":3592.5,"sma_120":3326.08},{"date":"2025-08-28","open":5000,"high":5440,"low":4805,"close":4875,"volume":4924620,"rsi_14":57.26,"sma_20":4697.75,"sma_60":3624.42,"sma_120":3341.0},{"date":"2025-08-29","open":4880,"high":5170,"low":4880,"close":5080,"volume":2189527,"rsi_14":62.6,"sma_20":4779.0,"sma_60":3659.25,"sma_120":3357.58},{"date":"2025-09-01","open":5140,"high":5470,"low":4950,"close":5000,"volume":6018084,"rsi_14":53.38,"sma_20":4804.5,"sma_60":3692.92,"sma_120":3374.08},{"date":"2025-09-02","open":5010,"high":5120,"low":4817,"close":4985,"volume":1548822,"rsi_14":56.59,"sma_20":4829.0,"sma_60":3726.0,"sma_120":3390.92},{"date":"2025-09-03","open":4980,"high":5050,"low":4820,"close":4820,"volume":888616,"rsi_14":55.09,"sma_20":4847.25,"sma_60":3756.33,"sma_120":3407.04},{"date":"2025-09-04","open":4825,"high":4852,"low":4600,"close":4615,"volume":1252741,"rsi_14":53.68,"sma_20":4861.5,"sma_60":3783.5,"sma_120":3421.04},{"date":"2025-09-05","open":4640,"high":4830,"low":4515,"close":4570,"volume":1018372,"rsi_14":51.58,"sma_20":4869.0,"sma_60":3809.58,"sma_120":3435.12},{"date":"2025-09-08","open":4570,"high":4650,"low":4485,"close":4510,"volume":431374,"rsi_14":46.05,"sma_20":4880.75,"sma_60":3835.17,"sma_120":3448.58},{"date":"2025-09-09","open":4560,"high":4615,"low":4490,"close":4520,"volume":536550,"rsi_14":27.01,"sma_20":4866.0,"sma_60":3861.42,"sma_120":3462.21},{"date":"2025-09-10","open":4525,"high":4605,"low":4380,"close":4540,"volume":869994,"rsi_14":31.07,"sma_20":4860.75,"sma_60":3888.25,"sma_120":3476.0},{"date":"2025-09-11","open":4550,"high":4680,"low":4480,"close":4600,"volume":1121444,"rsi_14":20.21,"sma_20":4863.25,"sma_60":3916.5,"sma_120":3488.96},{"date":"2025-09-12","open":4995,"high":5360,"low":4765,"close":4820,"volume":8270012,"rsi_14":32.8,"sma_20":4883.5,"sma_60":3948.25,"sma_120":3500.42},{"date":"2025-09-15","open":4835,"high":5080,"low":4775,"close":4895,"volume":1606961,"rsi_14":41.99,"sma_20":4904.0,"sma_60":3981.42,"sma_120":3513.0},{"date":"2025-09-16","open":4870,"high":5230,"low":4770,"close":5030,"volume":3922182,"rsi_14":50.0,"sma_20":4920.0,"sma_60":4017.67,"sma_120":3527.38},{"date":"2025-09-17","open":5070,"high":5090,"low":4710,"close":4750,"volume":1149994,"rsi_14":46.03,"sma_20":4888.5,"sma_60":4048.5,"sma_120":3540.25},{"date":"2025-09-18","open":4750,"high":4785,"low":4620,"close":4660,"volume":655115,"rsi_14":35.62,"sma_20":4862.5,"sma_60":4078.0,"sma_120":3552.58},{"date":"2025-09-19","open":4610,"high":4685,"low":4550,"close":4625,"volume":501063,"rsi_14":36.75,"sma_20":4820.25,"sma_60":4107.33,"sma_120":3565.08},{"date":"2025-09-22","open":4625,"high":4680,"low":4545,"close":4560,"volume":378566,"rsi_14":35.49,"sma_20":4780.25,"sma_60":4136.92,"sma_120":3577.04},{"date":"2025-09-23","open":4460,"high":4965,"low":4450,"close":4530,"volume":2661194,"rsi_14":39.1,"sma_20":4750.75,"sma_60":4164.75,"sma_120":3590.04},{"date":"2025-09-24","open":4535,"high":4565,"low":4430,"close":4485,"volume":416304,"rsi_14":44.44,"sma_20":4723.5,"sma_60":4191.33,"sma_120":3600.67},{"date":"2025-09-25","open":4485,"high":4595,"low":4400,"close":4400,"volume":615324,"rsi_14":42.98,"sma_20":4699.75,"sma_60":4211.75,"sma_120":3611.46},{"date":"2025-09-26","open":4395,"high":4440,"low":4250,"close":4310,"volume":288284,"rsi_14":41.94,"sma_20":4661.25,"sma_60":4229.5,"sma_120":3621.88},{"date":"2025-09-29","open":4310,"high":4340,"low":4285,"close":4285,"volume":130527,"rsi_14":40.64,"sma_20":4625.5,"sma_60":4248.25,"sma_120":3631.83},{"date":"2025-09-30","open":4280,"high":4420,"low":4255,"close":4280,"volume":306778,"rsi_14":39.52,"sma_20":4590.25,"sma_60":4265.5,"sma_120":3643.42},{"date":"2025-10-01","open":4290,"high":4360,"low":4275,"close":4285,"volume":162735,"rsi_14":36.71,"sma_20":4563.5,"sma_60":4283.08,"sma_120":3654.54},{"date":"2025-10-02","open":4285,"high":4310,"low":4100,"close":4225,"volume":257022,"rsi_14":20.98,"sma_20":4544.0,"sma_60":4299.25,"sma_120":3666.25},{"date":"2025-10-10","open":4235,"high":4240,"low":4080,"close":4160,"volume":352475,"rsi_14":13.79,"sma_20":4523.5,"sma_60":4314.42,"sma_120":3676.0},{"date":"2025-10-13","open":4090,"high":4155,"low":4040,"close":4130,"volume":166779,"rsi_14":0.55,"sma_20":4504.5,"sma_60":4327.75,"sma_120":3685.0},{"date":"2025-10-14","open":4150,"high":4150,"low":3950,"close":4000,"volume":359865,"rsi_14":0.66,"sma_20":4478.5,"sma_60":4339.58,"sma_120":3692.62},{"date":"2025-10-15","open":4030,"high":4220,"low":3985,"close":3995,"volume":450725,"rsi_14":0.74,"sma_20":4451.25,"sma_60":4350.17,"sma_120":3699.88},{"date":"2025-10-16","open":3995,"high":4000,"low":3865,"close":3935,"volume":281654,"rsi_14":0.71,"sma_20":4418.0,"sma_60":4361.25,"sma_120":3706.92},{"date":"2025-10-17","open":3890,"high":4650,"low":3845,"close":3945,"volume":6305672,"rsi_14":2.33,"sma_20":4374.25,"sma_60":4373.0,"sma_120":3713.88},{"date":"2025-10-20","open":3935,"high":4060,"low":3900,"close":3960,"volume":704806,"rsi_14":4.76,"sma_20":4327.5,"sma_60":4385.0,"sma_120":3720.92},{"date":"2025-10-21","open":3925,"high":4010,"low":3905,"close":3910,"volume":331921,"rsi_14":4.72,"sma_20":4271.5,"sma_60":4396.83,"sma_120":3727.75},{"date":"2025-10-22","open":3910,"high":4020,"low":3865,"close":4005,"volume":271826,"rsi_14":19.38,"sma_20":4234.25,"sma_60":4409.92,"sma_120":3735.17},{"date":"2025-10-23","open":4000,"high":4100,"low":3900,"close":3950,"volume":240017,"rsi_14":20.49,"sma_20":4198.75,"sma_60":4419.58,"sma_120":3741.75},{"date":"2025-10-24","open":3955,"high":3995,"low":3905,"close":3955,"volume":202564,"rsi_14":22.03,"sma_20":4165.25,"sma_60":4431.25,"sma_120":3748.25},{"date":"2025-10-27","open":3970,"high":4025,"low":3925,"close":3940,"volume":204754,"rsi_14":21.67,"sma_20":4134.25,"sma_60":4444.83,"sma_120":3754.5},{"date":"2025-10-28","open":3845,"high":3945,"low":3820,"close":3845,"volume":293710,"rsi_14":18.12,"sma_20":4100.0,"sma_60":4457.75,"sma_120":3761.04},{"date":"2025-10-29","open":3800,"high":3850,"low":3700,"close":3705,"volume":389792,"rsi_14":16.23,"sma_20":4061.0,"sma_60":4466.58,"sma_120":3766.04},{"date":"2025-10-30","open":3700,"high":3745,"low":3650,"close":3720,"volume":200472,"rsi_14":19.44,"sma_20":4027.0,"sma_60":4474.83,"sma_120":3770.79},{"date":"2025-10-31","open":3760,"high":3760,"low":3640,"close":3645,"volume":129716,"rsi_14":18.3,"sma_20":3993.75,"sma_60":4478.0,"sma_120":3775.38},{"date":"2025-11-03","open":3650,"high":3685,"low":3555,"close":3620,"volume":195860,"rsi_14":21.21,"sma_20":3960.5,"sma_60":4463.5,"sma_120":3779.42},{"date":"2025-11-04","open":3620,"high":3715,"low":3550,"close":3635,"volume":136873,"rsi_14":23.13,"sma_20":3928.25,"sma_60":4449.17,"sma_120":3783.58},{"date":"2025-11-05","open":3575,"high":3600,"low":3445,"close":3550,"volume":193626,"rsi_14":22.3,"sma_20":3891.5,"sma_60":4434.08,"sma_120":3787.17},{"date":"2025-11-06","open":3550,"high":3645,"low":3470,"close":3530,"volume":113214,"rsi_14":20.57,"sma_20":3856.75,"sma_60":4420.75,"sma_120":3790.29},{"date":"2025-11-07","open":3490,"high":3505,"low":3405,"close":3475,"volume":125519,"rsi_14":17.45,"sma_20":3822.5,"sma_60":4405.0,"sma_120":3792.96},{"date":"2025-11-10","open":3490,"high":3575,"low":3450,"close":3575,"volume":110457,"rsi_14":28.93,"sma_20":3794.75,"sma_60":4393.33,"sma_120":3796.5},{"date":"2025-11-11","open":3535,"high":3645,"low":3500,"close":3505,"volume":101885,"rsi_14":17.53,"sma_20":3770.0,"sma_60":4371.5,"sma_120":3800.17},{"date":"2025-11-12","open":3505,"high":3640,"low":3505,"close":3640,"volume":79841,"rsi_14":31.76,"sma_20":3752.25,"sma_60":4354.75,"sma_120":3805.21},{"date":"2025-11-13","open":3645,"high":3645,"low":3465,"close":3560,"volume":103976,"rsi_14":28.65,"sma_20":3733.5,"sma_60":4338.25,"sma_120":3810.0},{"date":"2025-11-14","open":3540,"high":3595,"low":3490,"close":3530,"volume":111203,"rsi_14":28.19,"sma_20":3712.75,"sma_60":4323.5,"sma_120":3814.58},{"date":"2025-11-17","open":3640,"high":3730,"low":3540,"close":3550,"volume":216879,"rsi_14":32.95,"sma_20":3692.25,"sma_60":4307.92,"sma_120":3819.21},{"date":"2025-11-18","open":3515,"high":3690,"low":3410,"close":3435,"volume":187998,"rsi_14":33.93,"sma_20":3668.5,"sma_60":4286.67,"sma_120":3823.25},{"date":"2025-11-19","open":3410,"high":3630,"low":3350,"close":3445,"volume":358686,"rsi_14":33.53,"sma_20":3640.5,"sma_60":4254.42,"sma_120":3827.38},{"date":"2025-11-20","open":3370,"high":3505,"low":3370,"close":3445,"volume":122217,"rsi_14":36.84,"sma_20":3615.25,"sma_60":4225.5,"sma_120":3831.42},{"date":"2025-11-21","open":3400,"high":3445,"low":3350,"close":3370,"volume":97217,"rsi_14":34.57,"sma_20":3586.0,"sma_60":4190.5,"sma_120":3835.04},{"date":"2025-11-24","open":3415,"high":3460,"low":3300,"close":3375,"volume":75272,"rsi_14":33.75,"sma_20":3557.75,"sma_60":4157.42,"sma_120":3839.0},{"date":"2025-11-25","open":3345,"high":3485,"low":3310,"close":3310,"volume":75732,"rsi_14":34.62,"sma_20":3531.0,"sma_60":4127.25,"sma_120":3842.25},{"date":"2025-11-26","open":3310,"high":3420,"low":3295,"close":3395,"volume":75389,"rsi_14":42.01,"sma_20":3515.5,"sma_60":4100.0,"sma_120":3846.25},{"date":"2025-11-27","open":3375,"high":3460,"low":3350,"close":3350,"volume":82157,"rsi_14":42.51,"sma_20":3497.0,"sma_60":4074.58,"sma_120":3849.5},{"date":"2025-11-28","open":3380,"high":3490,"low":3370,"close":3470,"volume":105824,"rsi_14":43.86,"sma_20":3488.25,"sma_60":4047.75,"sma_120":3853.5},{"date":"2025-12-01","open":3505,"high":3625,"low":3405,"close":3405,"volume":185776,"rsi_14":44.12,"sma_20":3477.5,"sma_60":4021.17,"sma_120":3857.04},{"date":"2025-12-02","open":3360,"high":3445,"low":3360,"close":3415,"volume":96277,"rsi_14":34.48,"sma_20":3466.5,"sma_60":3995.0,"sma_120":3860.5},{"date":"2025-12-03","open":3420,"high":3470,"low":3380,"close":3390,"volume":89773,"rsi_14":37.31,"sma_20":3458.5,"sma_60":3971.17,"sma_120":3863.75},{"date":"2025-12-04","open":3380,"high":3400,"low":3310,"close":3320,"volume":146765,"rsi_14":35.21,"sma_20":3448.0,"sma_60":3949.58,"sma_120":3866.54},{"date":"2025-12-05","open":3320,"high":3370,"low":3280,"close":3370,"volume":94884,"rsi_14":37.84,"sma_20":3442.75,"sma_60":3929.58,"sma_120":3869.58},{"date":"2025-12-08","open":3370,"high":3390,"low":3320,"close":3330,"volume":81523,"rsi_14":42.11,"sma_20":3430.5,"sma_60":3909.92,"sma_120":3872.54},{"date":"2025-12-09","open":3330,"high":3400,"low":3260,"close":3280,"volume":156392,"rsi_14":38.3,"sma_20":3419.25,"sma_60":3889.25,"sma_120":3875.33},{"date":"2025-12-10","open":3255,"high":3360,"low":3255,"close":3350,"volume":117434,"rsi_14":43.87,"sma_20":3404.75,"sma_60":3869.42,"sma_120":3878.83},{"date":"2025-12-11","open":3355,"high":3400,"low":3310,"close":3345,"volume":93190,"rsi_14":48.23,"sma_20":3394.0,"sma_60":3848.5,"sma_120":3882.5},{"date":"2025-12-12","open":3345,"high":3395,"low":3325,"close":3345,"volume":67429,"rsi_14":47.86,"sma_20":3384.75,"sma_60":3823.92,"sma_120":3886.08},{"date":"2025-12-15","open":3350,"high":3385,"low":3310,"close":3340,"volume":156447,"rsi_14":52.34,"sma_20":3374.25,"sma_60":3798.0,"sma_120":3889.71},{"date":"2025-12-16","open":3315,"high":3325,"low":3180,"close":3280,"volume":113394,"rsi_14":40.65,"sma_20":3366.5,"sma_60":3768.83,"sma_120":3893.25},{"date":"2025-12-17","open":3250,"high":3325,"low":3250,"close":3280,"volume":79055,"rsi_14":43.86,"sma_20":3358.25,"sma_60":3744.33,"sma_120":3896.42},{"date":"2025-12-18","open":3250,"high":3300,"low":3220,"close":3270,"volume":53114,"rsi_14":28.26,"sma_20":3349.5,"sma_60":3721.17,"sma_120":3899.58},{"date":"2025-12-19","open":3275,"high":3340,"low":3230,"close":3300,"volume":112799,"rsi_14":37.65,"sma_20":3346.0,"sma_60":3699.08,"sma_120":3903.21},{"date":"2025-12-22","open":3305,"high":3350,"low":3295,"close":3330,"volume":110837,"rsi_14":40.45,"sma_20":3343.75,"sma_60":3678.58,"sma_120":3907.75},{"date":"2025-12-23","open":3300,"high":3315,"low":3190,"close":3245,"volume":157706,"rsi_14":35.64,"sma_20":3340.5,"sma_60":3657.17,"sma_120":3910.96},{"date":"2025-12-24","open":3245,"high":3260,"low":3065,"close":3210,"volume":153236,"rsi_14":38.3,"sma_20":3331.25,"sma_60":3635.92,"sma_120":3913.62},{"date":"2025-12-26","open":3200,"high":3235,"low":3115,"close":3210,"volume":84572,"rsi_14":30.95,"sma_20":3324.25,"sma_60":3616.08,"sma_120":3913.92},{"date":"2025-12-29","open":3210,"high":3255,"low":3165,"close":3250,"volume":84188,"rsi_14":40.48,"sma_20":3313.25,"sma_60":3598.42,"sma_120":3913.96},{"date":"2025-12-30","open":3250,"high":3260,"low":3215,"close":3240,"volume":67681,"rsi_14":44.74,"sma_20":3305.0,"sma_60":3581.0,"sma_120":3914.62},{"date":"2026-01-02","open":3240,"high":3325,"low":3240,"close":3310,"volume":142040,"rsi_14":44.74,"sma_20":3299.75,"sma_60":3564.83,"sma_120":3915.17},{"date":"2026-01-05","open":3295,"high":3345,"low":3260,"close":3315,"volume":131870,"rsi_14":46.05,"sma_20":3296.0,"sma_60":3548.67,"sma_120":3915.88},{"date":"2026-01-06","open":3320,"high":3330,"low":3270,"close":3280,"volume":118289,"rsi_14":42.17,"sma_20":3294.0,"sma_60":3532.92,"sma_120":3916.08},{"date":"2026-01-07","open":3280,"high":3350,"low":3080,"close":3110,"volume":201101,"rsi_14":30.17,"sma_20":3281.0,"sma_60":3515.42,"sma_120":3914.92},{"date":"2026-01-08","open":3110,"high":3155,"low":3005,"close":3045,"volume":212491,"rsi_14":29.91,"sma_20":3266.75,"sma_60":3497.33,"sma_120":3912.54},{"date":"2026-01-09","open":3110,"high":3180,"low":3020,"close":3040,"volume":103168,"rsi_14":29.66,"sma_20":3254.75,"sma_60":3481.33,"sma_120":3910.46},{"date":"2026-01-12","open":3040,"high":3095,"low":3020,"close":3075,"volume":98713,"rsi_14":34.15,"sma_20":3241.0,"sma_60":3466.0,"sma_120":3908.08},{"date":"2026-01-13","open":3075,"high":3145,"low":3060,"close":3135,"volume":102540,"rsi_14":37.21,"sma_20":3230.5,"sma_60":3452.67,"sma_120":3906.96},{"date":"2026-01-14","open":3100,"high":3150,"low":3055,"close":3125,"volume":111575,"rsi_14":33.6,"sma_20":3219.5,"sma_60":3439.0,"sma_120":3906.0},{"date":"2026-01-15","open":3125,"high":3140,"low":3000,"close":3015,"volume":233605,"rsi_14":32.31,"sma_20":3203.25,"sma_60":3423.25,"sma_120":3904.12},{"date":"2026-01-16","open":3015,"high":3070,"low":2970,"close":3005,"volume":125913,"rsi_14":33.6,"sma_20":3189.5,"sma_60":3408.17,"sma_120":3902.5},{"date":"2026-01-19","open":2975,"high":3030,"low":2965,"close":3015,"volume":191050,"rsi_14":30.25,"sma_20":3163.0,"sma_60":3375.92,"sma_120":3900.79},{"date":"2026-01-20","open":2980,"high":3105,"low":2970,"close":3070,"volume":200341,"rsi_14":36.72,"sma_20":3151.5,"sma_60":3361.17,"sma_120":3898.29},{"date":"2026-01-21","open":3070,"high":3070,"low":2950,"close":2980,"volume":179645,"rsi_14":25.0,"sma_20":3134.0,"sma_60":3345.17,"sma_120":3896.0},{"date":"2026-01-22","open":3000,"high":3255,"low":2980,"close":3005,"volume":3412505,"rsi_14":27.21,"sma_20":3122.0,"sma_60":3331.17,"sma_120":3895.0},{"date":"2026-01-23","open":3010,"high":3085,"low":3005,"close":3070,"volume":267987,"rsi_14":35.21,"sma_20":3115.0,"sma_60":3320.58,"sma_120":3895.0},{"date":"2026-01-26","open":3100,"high":3115,"low":3050,"close":3100,"volume":194424,"rsi_14":49.12,"sma_20":3109.5,"sma_60":3310.25,"sma_120":3894.38},{"date":"2026-01-27","open":3075,"high":3100,"low":3040,"close":3050,"volume":171690,"rsi_14":50.45,"sma_20":3099.5,"sma_60":3300.33,"sma_120":3892.92},{"date":"2026-01-28","open":3055,"high":3125,"low":3055,"close":3095,"volume":131993,"rsi_14":54.62,"sma_20":3092.25,"sma_60":3291.58,"sma_120":3889.92},{"date":"2026-01-29","open":3095,"high":3150,"low":3015,"close":3115,"volume":281843,"rsi_14":53.45,"sma_20":3082.5,"sma_60":3282.92,"sma_120":3878.46},{"date":"2026-01-30","open":3115,"high":3135,"low":3010,"close":3035,"volume":308086,"rsi_14":41.67,"sma_20":3068.5,"sma_60":3274.33,"sma_120":3866.29},{"date":"2026-02-02","open":3035,"high":3060,"low":2965,"close":2965,"volume":234873,"rsi_14":37.88,"sma_20":3052.75,"sma_60":3264.92,"sma_120":3853.88},{"date":"2026-02-03","open":2970,"high":3010,"low":2940,"close":2995,"volume":170847,"rsi_14":48.28,"sma_20":3047.0,"sma_60":3256.92,"sma_120":3842.75},{"date":"2026-02-04","open":2980,"high":3080,"low":2965,"close":3070,"volume":128147,"rsi_14":55.04,"sma_20":3048.25,"sma_60":3258.0,"sma_120":3831.5},{"date":"2026-02-05","open":3070,"high":3100,"low":3030,"close":3055,"volume":129815,"rsi_14":53.79,"sma_20":3049.0,"sma_60":3249.33,"sma_120":3821.33},{"date":"2026-02-06","open":3055,"high":3085,"low":2930,"close":3055,"volume":189697,"rsi_14":53.08,"sma_20":3048.0,"sma_60":3241.83,"sma_120":3806.67},{"date":"2026-02-09","open":3065,"high":3120,"low":3055,"close":3070,"volume":122183,"rsi_14":50.0,"sma_20":3044.75,"sma_60":3232.33,"sma_120":3793.54},{"date":"2026-02-10","open":3070,"high":3130,"low":3055,"close":3130,"volume":172467,"rsi_14":62.93,"sma_20":3045.0,"sma_60":3225.17,"sma_120":3781.71},{"date":"2026-02-11","open":3130,"high":3145,"low":3090,"close":3120,"volume":96059,"rsi_14":60.18,"sma_20":3050.25,"sma_60":3218.33,"sma_120":3770.92},{"date":"2026-02-12","open":3125,"high":3215,"low":3105,"close":3170,"volume":145030,"rsi_14":59.09,"sma_20":3058.5,"sma_60":3212.0,"sma_120":3759.96},{"date":"2026-02-13","open":3165,"high":3165,"low":3100,"close":3130,"volume":93430,"rsi_14":52.68,"sma_20":3064.75,"sma_60":3206.92,"sma_120":3746.79},{"date":"2026-02-19","open":3110,"high":3130,"low":3055,"close":3085,"volume":125516,"rsi_14":53.15,"sma_20":3068.25,"sma_60":3200.92,"sma_120":3727.67},{"date":"2026-02-20","open":3180,"high":3240,"low":3100,"close":3110,"volume":230534,"rsi_14":51.4,"sma_20":3070.25,"sma_60":3195.33,"sma_120":3710.42},{"date":"2026-02-23","open":3120,"high":3240,"low":3085,"close":3220,"volume":363746,"rsi_14":58.4,"sma_20":3082.25,"sma_60":3192.83,"sma_120":3691.67},{"date":"2026-02-24","open":3230,"high":3875,"low":3125,"close":3375,"volume":6336435,"rsi_14":74.29,"sma_20":3100.75,"sma_60":3192.83,"sma_120":3675.12},{"date":"2026-02-25","open":3400,"high":3405,"low":3290,"close":3290,"volume":500504,"rsi_14":72.73,"sma_20":3111.75,"sma_60":3192.5,"sma_120":3659.88},{"date":"2026-02-26","open":3320,"high":3325,"low":3190,"close":3195,"volume":329289,"rsi_14":62.82,"sma_20":3116.5,"sma_60":3183.42,"sma_120":3629.0},{"date":"2026-02-27","open":3195,"high":3275,"low":3140,"close":3225,"volume":296197,"rsi_14":60.54,"sma_20":3125.25,"sma_60":3187.08,"sma_120":3630.83},{"date":"2026-03-03","open":3155,"high":3180,"low":3060,"close":3075,"volume":324368,"rsi_14":51.15,"sma_20":3124.25,"sma_60":3180.5,"sma_120":3614.12},{"date":"2026-03-04","open":3000,"high":3030,"low":2765,"close":2800,"volume":506019,"rsi_14":38.86,"sma_20":3108.5,"sma_60":3170.42,"sma_120":3595.79},{"date":"2026-03-05","open":2860,"high":3050,"low":2860,"close":3035,"volume":177949,"rsi_14":48.72,"sma_20":3108.5,"sma_60":3164.08,"sma_120":3579.54},{"date":"2026-03-06","open":3040,"high":3070,"low":2950,"close":3020,"volume":101638,"rsi_14":45.83,"sma_20":3111.25,"sma_60":3157.92,"sma_120":3564.54},{"date":"2026-03-09","open":2900,"high":2980,"low":2885,"close":2945,"volume":160543,"rsi_14":43.68,"sma_20":3108.75,"sma_60":3151.67,"sma_120":3550.62},{"date":"2026-03-10","open":2970,"high":3040,"low":2930,"close":2940,"volume":117440,"rsi_14":41.42,"sma_20":3102.25,"sma_60":3144.5,"sma_120":3537.04},{"date":"2026-03-11","open":2940,"high":3070,"low":2940,"close":2995,"volume":273199,"rsi_14":45.02,"sma_20":3099.25,"sma_60":3138.92,"sma_120":3524.42},{"date":"2026-03-12","open":3010,"high":3060,"low":2945,"close":2960,"volume":106719,"rsi_14":45.35,"sma_20":3094.5,"sma_60":3133.58,"sma_120":3511.42},{"date":"2026-03-13","open":2950,"high":3040,"low":2910,"close":2980,"volume":133883,"rsi_14":45.15,"sma_20":3090.0,"sma_60":3127.42,"sma_120":3498.42},{"date":"2026-03-16","open":2980,"high":3010,"low":2945,"close":2960,"volume":86633,"rsi_14":39.6,"sma_20":3081.5,"sma_60":3115.33,"sma_120":3469.62},{"date":"2026-03-17","open":2960,"high":3040,"low":2960,"close":3015,"volume":98542,"rsi_14":34.35,"sma_20":3076.25,"sma_60":3115.5,"sma_120":3469.71},{"date":"2026-03-18","open":3020,"high":3070,"low":2975,"close":2985,"volume":90285,"rsi_14":36.07,"sma_20":3067.0,"sma_60":3109.58,"sma_120":3453.79},{"date":"2026-03-19","open":2955,"high":2995,"low":2925,"close":2930,"volume":128302,"rsi_14":37.44,"sma_20":3057.0,"sma_60":3103.75,"sma_120":3436.29},{"date":"2026-03-20","open":2925,"high":3015,"low":2925,"close":3015,"volume":151340,"rsi_14":40.54,"sma_20":3053.5,"sma_60":3099.33,"sma_120":3421.83},{"date":"2026-03-23","open":2980,"high":2980,"low":2895,"close":2905,"volume":161725,"rsi_14":42.06,"sma_20":3043.25,"sma_60":3093.25,"sma_120":3407.21},{"date":"2026-03-24","open":2930,"high":3035,"low":2910,"close":3030,"volume":223084,"rsi_14":62.5,"sma_20":3033.75,"sma_60":3088.75,"sma_120":3393.92},{"date":"2026-03-25","open":3025,"high":3030,"low":2935,"close":2995,"volume":140786,"rsi_14":47.22,"sma_20":3014.75,"sma_60":3083.17,"sma_120":3380.88},{"date":"2026-03-26","open":3000,"high":3080,"low":2985,"close":2990,"volume":106972,"rsi_14":47.89,"sma_20":2999.75,"sma_60":3078.92,"sma_120":3368.04},{"date":"2026-03-27","open":2990,"high":3140,"low":2920,"close":3110,"volume":267610,"rsi_14":60.93,"sma_20":2995.5,"sma_60":3077.25,"sma_120":3356.58},{"date":"2026-03-30","open":3050,"high":3100,"low":2970,"close":3040,"volume":94745,"rsi_14":56.1,"sma_20":2986.25,"sma_60":3074.42,"sma_120":3345.25},{"date":"2026-03-31","open":3040,"high":3160,"low":3020,"close":3100,"volume":182344,"rsi_14":56.36,"sma_20":2987.5,"sma_60":3071.92,"sma_120":3335.17},{"date":"2026-04-01","open":3190,"high":3190,"low":3065,"close":3125,"volume":110406,"rsi_14":60.12,"sma_20":3003.75,"sma_60":3070.0,"sma_120":3325.5},{"date":"2026-04-02","open":3105,"high":3120,"low":2995,"close":3060,"volume":122986,"rsi_14":54.65,"sma_20":3005.0,"sma_60":3065.83,"sma_120":3315.33},{"date":"2026-04-03","open":3100,"high":3145,"low":3075,"close":3120,"volume":74582,"rsi_14":58.89,"sma_20":3010.0,"sma_60":3062.58,"sma_120":3305.62},{"date":"2026-04-06","open":3130,"high":3130,"low":3030,"close":3090,"volume":123008,"rsi_14":54.29,"sma_20":3017.25,"sma_60":3059.42,"sma_120":3296.17},{"date":"2026-04-07","open":3090,"high":3145,"low":3030,"close":3080,"volume":68564,"rsi_14":55.56,"sma_20":3024.25,"sma_60":3058.92,"sma_120":3287.17},{"date":"2026-04-08","open":3110,"high":3150,"low":3065,"close":3130,"volume":72721,"rsi_14":61.76,"sma_20":3031.0,"sma_60":3060.33,"sma_120":3278.83},{"date":"2026-04-09","open":3095,"high":3125,"low":3010,"close":3095,"volume":68884,"rsi_14":55.0,"sma_20":3037.75,"sma_60":3061.25,"sma_120":3271.29},{"date":"2026-04-10","open":3075,"high":3140,"low":3075,"close":3115,"volume":64844,"rsi_14":64.79,"sma_20":3044.5,"sma_60":3061.92,"sma_120":3263.96},{"date":"2026-04-13","open":3120,"high":3230,"low":3120,"close":3180,"volume":279141,"rsi_14":61.54,"sma_20":3055.5,"sma_60":3062.67,"sma_120":3257.67},{"date":"2026-04-14","open":3185,"high":3260,"low":3160,"close":3255,"volume":191687,"rsi_14":68.84,"sma_20":3067.5,"sma_60":3064.83,"sma_120":3251.92},{"date":"2026-04-15","open":3255,"high":3255,"low":3205,"close":3235,"volume":98163,"rsi_14":67.38,"sma_20":3080.0,"sma_60":3068.5,"sma_120":3245.88},{"date":"2026-04-16","open":3235,"high":3370,"low":3220,"close":3330,"volume":358092,"rsi_14":66.18,"sma_20":3100.0,"sma_60":3073.92,"sma_120":3241.04},{"date":"2026-04-17","open":3380,"high":3380,"low":3275,"close":3320,"volume":129134,"rsi_14":72.58,"sma_20":3115.25,"sma_60":3079.0,"sma_120":3235.33},{"date":"2026-04-20","open":3320,"high":3320,"low":3260,"close":3260,"volume":98471,"rsi_14":62.9,"sma_20":3133.0,"sma_60":3082.17,"sma_120":3229.58},{"date":"2026-04-21","open":3245,"high":3290,"low":3055,"close":3275,"volume":135762,"rsi_14":62.3,"sma_20":3145.25,"sma_60":3087.08,"sma_120":3223.92},{"date":"2026-04-22","open":3275,"high":3275,"low":3160,"close":3200,"volume":104494,"rsi_14":61.29,"sma_20":3155.5,"sma_60":3090.33,"sma_120":3217.75},{"date":"2026-04-23","open":3190,"high":3260,"low":3140,"close":3185,"volume":112062,"rsi_14":55.65,"sma_20":3165.25,"sma_60":3092.25,"sma_120":3212.25},{"date":"2026-04-24","open":3185,"high":3200,"low":3150,"close":3180,"volume":123964,"rsi_14":58.18,"sma_20":3168.75,"sma_60":3093.58,"sma_120":3207.88},{"date":"2026-04-27","open":3250,"high":3280,"low":3200,"close":3240,"volume":122188,"rsi_14":63.33,"sma_20":3178.75,"sma_60":3096.75,"sma_120":3203.88},{"date":"2026-04-28","open":3240,"high":3250,"low":3185,"close":3190,"volume":68716,"rsi_14":55.0,"sma_20":3183.25,"sma_60":3098.33,"sma_120":3200.08},{"date":"2026-04-29","open":3260,"high":3260,"low":3150,"close":3240,"volume":90782,"rsi_14":61.79,"sma_20":3189.0,"sma_60":3100.42,"sma_120":3191.67},{"date":"2026-04-30","open":3240,"high":3275,"low":3170,"close":3245,"volume":119846,"rsi_14":48.91,"sma_20":3233.75,"sma_60":3130.92,"sma_120":3083.92},{"date":"2026-05-04","open":3245,"high":3285,"low":3205,"close":3210,"volume":108410,"rsi_14":52.63,"sma_20":3202.75,"sma_60":3108.0,"sma_120":3190.83},{"date":"2026-05-06","open":3200,"high":3200,"low":3080,"close":3100,"volume":180873,"rsi_14":37.19,"sma_20":3203.25,"sma_60":3109.75,"sma_120":3187.25},{"date":"2026-05-07","open":3130,"high":3140,"low":3025,"close":3030,"volume":106272,"rsi_14":34.35,"sma_20":3200.75,"sma_60":3109.08,"sma_120":3183.54},{"date":"2026-05-08","open":3100,"high":3120,"low":3000,"close":3035,"volume":67912,"rsi_14":23.89,"sma_20":3196.0,"sma_60":3108.75,"sma_120":3179.04},{"date":"2026-05-11","open":3050,"high":3120,"low":3000,"close":3010,"volume":135159,"rsi_14":23.28,"sma_20":3191.75,"sma_60":3108.0,"sma_120":3174.92},{"date":"2026-05-12","open":3010,"high":3040,"low":2920,"close":2950,"volume":157668,"rsi_14":23.28,"sma_20":3183.5,"sma_60":3106.0,"sma_120":3169.17},{"date":"2026-05-13","open":2950,"high":3020,"low":2950,"close":2985,"volume":57607,"rsi_14":25.83,"sma_20":3173.75,"sma_60":3103.58,"sma_120":3164.38},{"date":"2026-05-14","open":2985,"high":3060,"low":2965,"close":3050,"volume":76872,"rsi_14":37.29,"sma_20":3163.5,"sma_60":3102.42,"sma_120":3160.38},{"date":"2026-05-15","open":3050,"high":3090,"low":2965,"close":2990,"volume":107570,"rsi_14":34.65,"sma_20":3151.25,"sma_60":3099.42,"sma_120":3155.71},{"date":"2026-05-18","open":2950,"high":2950,"low":2660,"close":2920,"volume":225740,"rsi_14":31.43,"sma_20":3130.75,"sma_60":3095.92,"sma_120":3151.42},{"date":"2026-05-19","open":2920,"high":2980,"low":2810,"close":2885,"volume":88850,"rsi_14":23.7,"sma_20":3109.0,"sma_60":3092.58,"sma_120":3146.75},{"date":"2026-05-20","open":2865,"high":2920,"low":2745,"close":2745,"volume":107967,"rsi_14":20.92,"sma_20":3083.25,"sma_60":3086.5,"sma_120":3140.92},{"date":"2026-05-21","open":2755,"high":2865,"low":2695,"close":2705,"volume":127605,"rsi_14":14.57,"sma_20":3054.75,"sma_60":3077.92,"sma_120":3135.38},{"date":"2026-05-22","open":2715,"high":2780,"low":2705,"close":2765,"volume":109900,"rsi_14":20.37,"sma_20":3033.0,"sma_60":3067.75,"sma_120":3130.29},{"date":"2026-05-26","open":2765,"high":2775,"low":2660,"close":2670,"volume":167359,"rsi_14":18.97,"sma_20":3007.25,"sma_60":3057.42,"sma_120":3124.96},{"date":"2026-05-27","open":2645,"high":2670,"low":2515,"close":2530,"volume":172117,"rsi_14":18.33,"sma_20":2974.75,"sma_60":3046.33,"sma_120":3117.75},{"date":"2026-05-28","open":2530,"high":2585,"low":2450,"close":2545,"volume":99527,"rsi_14":21.3,"sma_20":2940.0,"sma_60":3035.0,"sma_120":3111.04},{"date":"2026-05-29","open":2545,"high":2620,"low":2415,"close":2430,"volume":163623,"rsi_14":18.32,"sma_20":2902.0,"sma_60":3024.25,"sma_120":3102.38},{"date":"2026-06-01","open":2430,"high":2430,"low":2250,"close":2270,"volume":196101,"rsi_14":16.06,"sma_20":2853.5,"sma_60":3015.42,"sma_120":3092.92},{"date":"2026-06-02","open":2270,"high":2270,"low":2170,"close":2260,"volume":93694,"rsi_14":16.83,"sma_20":2804.25,"sma_60":3002.5,"sma_120":3083.29},{"date":"2026-06-04","open":2240,"high":2375,"low":2240,"close":2285,"volume":45664,"rsi_14":16.02,"sma_20":2758.0,"sma_60":2990.25,"sma_120":3074.08},{"date":"2026-06-05","open":2270,"high":2290,"low":2170,"close":2180,"volume":54062,"rsi_14":9.35,"sma_20":2712.0,"sma_60":2977.5,"sma_120":3064.58},{"date":"2026-06-08","open":2100,"high":2165,"low":2030,"close":2115,"volume":101363,"rsi_14":9.3,"sma_20":2666.25,"sma_60":2963.75,"sma_120":3054.12},{"date":"2026-06-09","open":2055,"high":2200,"low":2055,"close":2175,"volume":47597,"rsi_14":15.02,"sma_20":2623.25,"sma_60":2950.08,"sma_120":3044.5},{"date":"2026-06-10","open":2175,"high":2210,"low":2110,"close":2110,"volume":50217,"rsi_14":14.61,"sma_20":2578.25,"sma_60":2935.92,"sma_120":3034.75},{"date":"2026-06-11","open":2100,"high":2210,"low":2100,"close":2200,"volume":44927,"rsi_14":23.92,"sma_20":2540.75,"sma_60":2922.92,"sma_120":3025.17},{"date":"2026-06-12","open":2200,"high":2250,"low":2175,"close":2190,"volume":50425,"rsi_14":24.63,"sma_20":2501.0,"sma_60":2910.08,"sma_120":3015.54},{"date":"2026-06-15","open":2175,"high":2260,"low":2175,"close":2230,"volume":34264,"rsi_14":23.12,"sma_20":2460.0,"sma_60":2897.0,"sma_120":3006.25},{"date":"2026-06-16","open":2210,"high":2235,"low":2165,"close":2210,"volume":34003,"rsi_14":25.0,"sma_20":2421.0,"sma_60":2884.08,"sma_120":2996.83},{"date":"2026-06-17","open":2210,"high":2260,"low":2170,"close":2205,"volume":45259,"rsi_14":53.52,"sma_20":2233.25,"sma_60":2792.25,"sma_120":2934.75},{"date":"2026-06-18","open":2205,"high":2260,"low":2090,"close":2110,"volume":58844,"rsi_14":24.86,"sma_20":2346.5,"sma_60":2856.92,"sma_120":2978.12},{"date":"2026-06-19","open":2110,"high":2160,"low":1922,"close":2080,"volume":132206,"rsi_14":27.56,"sma_20":2313.25,"sma_60":2843.17,"sma_120":2968.21},{"date":"2026-06-22","open":2065,"high":2100,"low":1970,"close":2010,"volume":79060,"rsi_14":31.16,"sma_20":2278.5,"sma_60":2826.17,"sma_120":2957.46},{"date":"2026-06-23","open":2010,"high":2040,"low":1900,"close":1918,"volume":101135,"rsi_14":27.85,"sma_20":2236.15,"sma_60":2808.22,"sma_120":2945.69},{"date":"2026-06-24","open":1918,"high":1960,"low":1860,"close":1907,"volume":54238,"rsi_14":25.07,"sma_20":2198.0,"sma_60":2790.17,"sma_120":2934.54},{"date":"2026-06-25","open":1909,"high":1950,"low":1824,"close":1859,"volume":59708,"rsi_14":27.1,"sma_20":2164.45,"sma_60":2769.32,"sma_120":2923.28},{"date":"2026-06-26","open":1847,"high":1859,"low":1700,"close":1700,"volume":95625,"rsi_14":23.9,"sma_20":2122.2,"sma_60":2746.98,"sma_120":2910.7},{"date":"2026-06-29","open":1700,"high":1860,"low":1700,"close":1860,"volume":66087,"rsi_14":32.4,"sma_20":2093.7,"sma_60":2726.32,"sma_120":2899.12},{"date":"2026-06-30","open":1860,"high":1900,"low":1799,"close":1832,"volume":17972,"rsi_14":33.8,"sma_20":2071.8,"sma_60":2704.77,"sma_120":2887.38},{"date":"2026-07-01","open":1825,"high":1900,"low":1818,"close":1899,"volume":31322,"rsi_14":31.98,"sma_20":2053.75,"sma_60":2685.42,"sma_120":2875.62},{"date":"2026-07-02","open":1883,"high":1935,"low":1847,"close":1860,"volume":19914,"rsi_14":30.9,"sma_20":2032.5,"sma_60":2664.42,"sma_120":2863.5},{"date":"2026-07-03","open":1861,"high":1899,"low":1842,"close":1870,"volume":17810,"rsi_14":28.42,"sma_20":2017.0,"sma_60":2644.08,"sma_120":2851.75},{"date":"2026-07-06","open":1869,"high":2140,"low":1865,"close":2095,"volume":322363,"rsi_14":44.47,"sma_20":2016.0,"sma_60":2627.67,"sma_120":2843.29},{"date":"2026-07-07","open":2095,"high":2100,"low":1975,"close":1994,"volume":55875,"rsi_14":40.7,"sma_20":2006.95,"sma_60":2608.73,"sma_120":2834.53},{"date":"2026-07-08","open":1994,"high":2095,"low":1946,"close":1995,"volume":86273,"rsi_14":44.48,"sma_20":2001.2,"sma_60":2590.4,"sma_120":2825.82},{"date":"2026-07-09","open":2020,"high":2075,"low":1911,"close":2000,"volume":52902,"rsi_14":46.06,"sma_20":1991.2,"sma_60":2571.82,"sma_120":2816.87},{"date":"2026-07-10","open":1984,"high":2075,"low":1900,"close":2040,"volume":72417,"rsi_14":51.52,"sma_20":1983.7,"sma_60":2552.82,"sma_120":2807.74},{"date":"2026-07-13","open":2025,"high":2090,"low":1975,"close":1975,"volume":57695,"rsi_14":52.97,"sma_20":1970.95,"sma_60":2531.48,"sma_120":2798.16},{"date":"2026-07-14","open":1998,"high":2040,"low":1849,"close":1925,"volume":74598,"rsi_14":50.9,"sma_20":1956.7,"sma_60":2509.65,"sma_120":2789.07},{"date":"2026-07-15","open":1950,"high":1998,"low":1875,"close":1951,"volume":17961,"rsi_14":54.71,"sma_20":1944.0,"sma_60":2486.67,"sma_120":2780.29},{"date":"2026-07-16","open":1951,"high":2065,"low":1950,"close":1972,"volume":56800,"rsi_14":66.23,"sma_20":1937.1,"sma_60":2464.2,"sma_120":2771.6},{"date":"2026-07-20","open":1911,"high":1958,"low":1892,"close":1901,"volume":30246,"rsi_14":52.74,"sma_20":1928.15,"sma_60":2441.55,"sma_120":2761.86},{"date":"2026-07-21","open":1888,"high":1920,"low":1851,"close":1919,"volume":24011,"rsi_14":55.89,"sma_20":1923.6,"sma_60":2418.95,"sma_120":2753.02},{"date":"2026-07-22","open":1919,"high":1950,"low":1910,"close":1914,"volume":12619,"rsi_14":51.11,"sma_20":1923.4,"sma_60":2397.52,"sma_120":2743.93},{"date":"2026-07-23","open":1914,"high":1971,"low":1901,"close":1932,"volume":21617,"rsi_14":55.49,"sma_20":1924.65,"sma_60":2376.63,"sma_120":2734.44},{"date":"2026-07-24","open":1932,"high":1987,"low":1905,"close":1919,"volume":26137,"rsi_14":53.72,"sma_20":1927.65,"sma_60":2355.62,"sma_120":2724.6},{"date":"2026-07-27","open":1920,"high":1990,"low":1823,"close":1899,"volume":17252,"rsi_14":28.41,"sma_20":1937.6,"sma_60":2333.27,"sma_120":2715.01},{"date":"2026-07-28","open":1883,"high":1949,"low":1750,"close":1785,"volume":58566,"rsi_14":27.62,"sma_20":1933.85,"sma_60":2309.85,"sma_120":2704.09},{"date":"2026-07-29","open":1787,"high":1840,"low":1650,"close":1692,"volume":88410,"rsi_14":22.9,"sma_20":1926.85,"sma_60":2284.05,"sma_120":2692.23},{"date":"2026-07-30","open":1557,"high":1725,"low":1557,"close":1666,"volume":52911,"rsi_14":21.21,"sma_20":1915.2,"sma_60":2257.73,"sma_120":2680.82},{"date":"2026-07-31","open":1673,"high":1795,"low":1673,"close":1780,"volume":31710,"rsi_14":30.12,"sma_20":1911.2,"sma_60":2233.9,"sma_120":2670.95},{"date":"2026-08-03","open":1682,"high":1796,"low":1682,"close":1745,"volume":14750,"rsi_14":31.57,"sma_20":1904.95,"sma_60":2211.32,"sma_120":2660.53},{"date":"2026-08-04","open":1701,"high":1820,"low":1701,"close":1801,"volume":23293,"rsi_14":40.16,"sma_20":1890.25,"sma_60":2190.83,"sma_120":2649.96},{"date":"2026-08-05","open":1850,"high":1850,"low":1780,"close":1800,"volume":42050,"rsi_14":37.52,"sma_20":1880.55,"sma_60":2170.25,"sma_120":2639.5},{"date":"2026-08-06","open":1825,"high":1850,"low":1797,"close":1800,"volume":28695,"rsi_14":35.27,"sma_20":1870.8,"sma_60":2150.08,"sma_120":2629.04},{"date":"2026-08-07","open":1843,"high":1844,"low":1790,"close":1795,"volume":11552,"rsi_14":39.77,"sma_20":1860.55,"sma_60":2130.83,"sma_120":2618.42},{"date":"2026-08-10","open":1795,"high":1842,"low":1777,"close":1837,"volume":28934,"rsi_14":42.44,"sma_20":1850.4,"sma_60":2111.7,"sma_120":2607.64},{"date":"2026-08-11","open":1838,"high":1877,"low":1832,"close":1848,"volume":30020,"rsi_14":43.98,"sma_20":1844.05,"sma_60":2091.67,"sma_120":2597.04},{"date":"2026-08-12","open":1833,"high":1855,"low":1816,"close":1827,"volume":37802,"rsi_14":40.47,"sma_20":1839.15,"sma_60":2072.28,"sma_120":2585.85},{"date":"2026-08-13","open":1827,"high":1848,"low":1800,"close":1810,"volume":36992,"rsi_14":40.18,"sma_20":1832.1,"sma_60":2053.78,"sma_120":2574.85},{"date":"2026-08-14","open":1810,"high":1990,"low":1805,"close":1895,"volume":90027,"rsi_14":49.68,"sma_20":1828.25,"sma_60":2037.28,"sma_120":2564.93},{"date":"2026-08-18","open":1895,"high":1895,"low":1765,"close":1772,"volume":63183,"rsi_14":48.97,"sma_20":1821.8,"sma_60":2021.07,"sma_120":2553.78},{"date":"2026-08-19","open":1754,"high":1797,"low":1727,"close":1747,"volume":15274,"rsi_14":54.9,"sma_20":1813.2,"sma_60":2005.1,"sma_120":2541.51},{"date":"2026-08-20","open":1729,"high":1798,"low":1729,"close":1748,"volume":9552,"rsi_14":57.65,"sma_20":1804.9,"sma_60":1988.15,"sma_120":2527.95},{"date":"2026-08-21","open":1703,"high":1769,"low":1678,"close":1746,"volume":45427,"rsi_14":45.99,"sma_20":1795.6,"sma_60":1972.75,"sma_120":2515.08},{"date":"2026-08-24","open":1732,"high":1743,"low":1700,"close":1721,"volume":15694,"rsi_14":47.1,"sma_20":1785.7,"sma_60":1959.27,"sma_120":2502.8},{"date":"2026-08-25","open":1721,"high":1807,"low":1685,"close":1773,"volume":23121,"rsi_14":46.59,"sma_20":1779.4,"sma_60":1946.4,"sma_120":2490.7},{"date":"2026-08-26","open":1758,"high":1758,"low":1731,"close":1748,"volume":16088,"rsi_14":44.01,"sma_20":1777.55,"sma_60":1935.03,"sma_120":2479.64},{"date":"2026-08-27","open":1745,"high":1778,"low":1730,"close":1740,"volume":19640,"rsi_14":43.21,"sma_20":1779.95,"sma_60":1926.2,"sma_120":2470.81},{"date":"2026-08-28","open":1742,"high":1742,"low":1696,"close":1720,"volume":27880,"rsi_14":41.79,"sma_20":1782.65,"sma_60":1917.2,"sma_120":2459.85},{"date":"2026-08-31","open":1725,"high":1725,"low":1669,"close":1699,"volume":56711,"rsi_14":34.17,"sma_20":1778.6,"sma_60":1907.43,"sma_120":2448.84},{"date":"2026-09-01","open":1750,"high":1750,"low":1650,"close":1689,"volume":14638,"rsi_14":31.72,"sma_20":1775.8,"sma_60":1899.25,"sma_120":2438.38},{"date":"2026-09-02","open":1689,"high":1696,"low":1660,"close":1669,"volume":18351,"rsi_14":31.8,"sma_20":1769.2,"sma_60":1891.82,"sma_120":2427.78},{"date":"2026-09-03","open":1656,"high":1699,"low":1656,"close":1684,"volume":16122,"rsi_14":35.42,"sma_20":1763.4,"sma_60":1883.63,"sma_120":2416.86},{"date":"2026-09-04","open":1684,"high":1684,"low":1653,"close":1680,"volume":26812,"rsi_14":19.37,"sma_20":1757.4,"sma_60":1876.47,"sma_120":2406.19},{"date":"2026-09-07","open":1735,"high":1735,"low":1661,"close":1682,"volume":44314,"rsi_14":30.43,"sma_20":1751.75,"sma_60":1867.83,"sma_120":2395.38},{"date":"2026-09-08","open":1687,"high":1687,"low":1655,"close":1661,"volume":17922,"rsi_14":30.97,"sma_20":1742.95,"sma_60":1859.02,"sma_120":2384.55},{"date":"2026-09-09","open":1661,"high":1661,"low":1621,"close":1657,"volume":16135,"rsi_14":30.13,"sma_20":1733.4,"sma_60":1849.47,"sma_120":2373.23},{"date":"2026-09-10","open":1657,"high":1657,"low":1602,"close":1639,"volume":27737,"rsi_14":28.16,"sma_20":1724.0,"sma_60":1839.95,"sma_120":2362.02},{"date":"2026-09-11","open":1651,"high":1651,"low":1600,"close":1647,"volume":16346,"rsi_14":33.77,"sma_20":1715.85,"sma_60":1830.65,"sma_120":2351.32},{"date":"2026-09-14","open":1647,"high":1729,"low":1602,"close":1608,"volume":35915,"rsi_14":11.63,"sma_20":1701.5,"sma_60":1822.28,"sma_120":2339.6},{"date":"2026-09-15","open":1633,"high":1633,"low":1598,"close":1611,"volume":20674,"rsi_14":14.51,"sma_20":1693.45,"sma_60":1814.47,"sma_120":2328.82},{"date":"2026-09-16","open":1604,"high":1628,"low":1585,"close":1599,"volume":28048,"rsi_14":14.21,"sma_20":1686.05,"sma_60":1807.62,"sma_120":2316.89},{"date":"2026-09-17","open":1598,"high":1670,"low":1566,"close":1600,"volume":63213,"rsi_14":16.29,"sma_20":1678.65,"sma_60":1802.32,"sma_120":2305.27},{"date":"2026-09-18","open":1584,"high":1587,"low":1561,"close":1561,"volume":13467,"rsi_14":14.8,"sma_20":1669.4,"sma_60":1796.55,"sma_120":2293.36},{"date":"2026-09-21","open":1610,"high":1769,"low":1572,"close":1584,"volume":13123,"rsi_14":24.88,"sma_20":1662.55,"sma_60":1791.97,"sma_120":2280.64},{"date":"2026-09-22","open":1575,"high":1634,"low":1565,"close":1595,"volume":13041,"rsi_14":31.5,"sma_20":1653.65,"sma_60":1790.22,"sma_120":2268.6},{"date":"2026-09-23","open":1582,"high":1650,"low":1558,"close":1596,"volume":49059,"rsi_14":26.34,"sma_20":1646.05,"sma_60":1785.82,"sma_120":2256.07},{"date":"2026-09-28","open":1596,"high":1597,"low":1561,"close":1596,"volume":13557,"rsi_14":26.92,"sma_20":1638.85,"sma_60":1781.88,"sma_120":2243.32},{"date":"2026-09-29","open":1575,"high":1589,"low":1561,"close":1589,"volume":9326,"rsi_14":25.13,"sma_20":1632.3,"sma_60":1776.72,"sma_120":2231.07},{"date":"2026-09-30","open":1589,"high":1589,"low":1560,"close":1577,"volume":25121,"rsi_14":26.4,"sma_20":1626.2,"sma_60":1772.0,"sma_120":2218.21},{"date":"2026-10-01","open":1570,"high":1615,"low":1565,"close":1591,"volume":9007,"rsi_14":32.45,"sma_20":1621.3,"sma_60":1767.35,"sma_120":2205.72},{"date":"2026-10-02","open":1575,"high":1580,"low":1560,"close":1572,"volume":22820,"rsi_14":32.28,"sma_20":1616.45,"sma_60":1758.63,"sma_120":2193.15},{"date":"2026-10-06","open":1565,"high":1588,"low":1550,"close":1581,"volume":25359,"rsi_14":32.63,"sma_20":1611.3,"sma_60":1751.75,"sma_120":2180.24},{"date":"2026-10-07","open":1590,"high":1599,"low":1548,"close":1578,"volume":31387,"rsi_14":40.26,"sma_20":1606.2,"sma_60":1744.8,"sma_120":2167.6},{"date":"2026-10-08","open":1560,"high":1590,"low":1529,"close":1556,"volume":29625,"rsi_14":34.1,"sma_20":1599.9,"sma_60":1737.4,"sma_120":2154.61},{"date":"2026-10-12","open":1552,"high":1684,"low":1480,"close":1533,"volume":32419,"rsi_14":32.07,"sma_20":1593.5,"sma_60":1728.95,"sma_120":2140.88},{"date":"2026-10-13","open":1456,"high":1600,"low":1400,"close":1515,"volume":50725,"rsi_14":28.86,"sma_20":1586.4,"sma_60":1721.28,"sma_120":2126.38},{"date":"2026-10-14","open":1469,"high":1538,"low":1443,"close":1472,"volume":14199,"rsi_14":28.29,"sma_20":1578.05,"sma_60":1713.73,"sma_120":2111.69},{"date":"2026-10-15","open":1460,"high":1539,"low":1382,"close":1471,"volume":37059,"rsi_14":19.13,"sma_20":1569.25,"sma_60":1705.73,"sma_120":2096.2},{"date":"2026-10-16","open":1384,"high":1500,"low":1384,"close":1498,"volume":42417,"rsi_14":25.63,"sma_20":1563.75,"sma_60":1697.83,"sma_120":2081.02},{"date":"2026-10-19","open":1492,"high":1550,"low":1464,"close":1510,"volume":36638,"rsi_14":29.52,"sma_20":1558.7,"sma_60":1691.32,"sma_120":2066.43},{"date":"2026-10-20","open":1550,"high":1550,"low":1475,"close":1547,"volume":29535,"rsi_14":40.08,"sma_20":1556.1,"sma_60":1685.12,"sma_120":2052.03},{"date":"2026-10-21","open":1547,"high":1547,"low":1459,"close":1515,"volume":11233,"rsi_14":36.4,"sma_20":1551.85,"sma_60":1678.47,"sma_120":2037.99},{"date":"2026-10-22","open":1491,"high":1539,"low":1443,"close":1518,"volume":14944,"rsi_14":38.78,"sma_20":1549.7,"sma_60":1671.57,"sma_120":2024.1},{"date":"2026-10-23","open":1501,"high":1541,"low":1470,"close":1481,"volume":19385}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-40.0,"pbr":0.53,"per":null,"roa":-0.42,"roe":-1.43,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":193832717761.0,"analysis":"ROE -1.4%로 적자 상태입니다. 시가총액 244.84억. 매출 1938.33억, 영업이익 37.58억.","eps_basis":"TTM","debt_ratio":2.4301322539784294,"market_cap":24270887175,"net_income":910335117.0,"total_debt":111211563903.0,"ttm_window":"2025Q3~2026Q2","gross_margin":8.53,"total_assets":156975148877.0,"total_equity":45763584974.0,"profit_margin":0.47,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":3758224221.0,"operating_margin":1.94,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.4배로 재무 리스크","외국인 30일 누적 순매도"],"backtest_top3":[],"current_price":1481.0,"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":"2019-11-20","close":4785.0},{"date":"2019-11-21","close":4915.0},{"date":"2019-11-22","close":4645.0},{"date":"2019-11-25","close":4890.0},{"date":"2019-11-26","close":5080.0},{"date":"2019-11-27","close":5170.0},{"date":"2019-11-28","close":4935.0},{"date":"2019-11-29","close":4690.0},{"date":"2019-12-02","close":4365.0},{"date":"2019-12-03","close":4310.0},{"date":"2019-12-04","close":4390.0},{"date":"2019-12-05","close":4160.0},{"date":"2019-12-06","close":4125.0},{"date":"2019-12-09","close":3970.0},{"date":"2019-12-10","close":4050.0},{"date":"2019-12-11","close":3990.0},{"date":"2019-12-12","close":4035.0},{"date":"2019-12-13","close":3950.0},{"date":"2019-12-16","close":4100.0},{"date":"2019-12-17","close":4075.0},{"date":"2019-12-18","close":4230.0},{"date":"2019-12-19","close":4125.0},{"date":"2019-12-20","close":3995.0},{"date":"2019-12-23","close":3950.0},{"date":"2019-12-24","close":3905.0},{"date":"2019-12-26","close":3955.0},{"date":"2019-12-27","close":3970.0},{"date":"2019-12-30","close":3990.0},{"date":"2020-01-02","close":4080.0},{"date":"2020-01-03","close":4085.0},{"date":"2020-01-06","close":3970.0},{"date":"2020-01-07","close":4005.0},{"date":"2020-01-08","close":3850.0},{"date":"2020-01-09","close":3935.0},{"date":"2020-01-10","close":4020.0},{"date":"2020-01-13","close":4025.0},{"date":"2020-01-14","close":4025.0},{"date":"2020-01-15","close":4030.0},{"date":"2020-01-16","close":4005.0},{"date":"2020-01-17","close":4115.0},{"date":"2020-01-20","close":4160.0},{"date":"2020-01-21","close":4025.0},{"date":"2020-01-22","close":4015.0},{"date":"2020-01-23","close":3940.0},{"date":"2020-01-28","close":3675.0},{"date":"2020-01-29","close":3710.0},{"date":"2020-01-30","close":3600.0},{"date":"2020-01-31","close":3570.0},{"date":"2020-02-03","close":3850.0},{"date":"2020-02-04","close":3900.0},{"date":"2020-02-05","close":3830.0},{"date":"2020-02-06","close":3930.0},{"date":"2020-02-07","close":3910.0},{"date":"2020-02-10","close":3870.0},{"date":"2020-02-11","close":3965.0},{"date":"2020-02-12","close":4100.0},{"date":"2020-02-13","close":4030.0},{"date":"2020-02-14","close":3995.0},{"date":"2020-02-17","close":3910.0},{"date":"2020-02-18","close":4045.0},{"date":"2020-02-19","close":4200.0},{"date":"2020-02-20","close":4350.0},{"date":"2020-02-21","close":4910.0},{"date":"2020-02-24","close":5700.0},{"date":"2020-02-25","close":4590.0},{"date":"2020-02-26","close":4545.0},{"date":"2020-02-27","close":4390.0},{"date":"2020-02-28","close":4790.0},{"date":"2020-03-02","close":4490.0},{"date":"2020-03-03","close":4360.0},{"date":"2020-03-04","close":4260.0},{"date":"2020-03-05","close":4220.0},{"date":"2020-03-06","close":4400.0},{"date":"2020-03-09","close":4000.0},{"date":"2020-03-10","close":3965.0},{"date":"2020-03-11","close":3860.0},{"date":"2020-03-12","close":3465.0},{"date":"2020-03-13","close":2850.0},{"date":"2020-03-16","close":2870.0},{"date":"2020-03-17","close":3010.0},{"date":"2020-03-18","close":2950.0},{"date":"2020-03-19","close":2625.0},{"date":"2020-03-20","close":2795.0},{"date":"2020-03-23","close":2635.0},{"date":"2020-03-24","close":2795.0},{"date":"2020-03-25","close":2885.0},{"date":"2020-03-26","close":2895.0},{"date":"2020-03-27","close":3015.0},{"date":"2020-03-30","close":3275.0},{"date":"2020-03-31","close":4165.0},{"date":"2020-04-01","close":4065.0},{"date":"2020-04-02","close":4045.0},{"date":"2020-04-03","close":3860.0},{"date":"2020-04-06","close":4000.0},{"date":"2020-04-07","close":4000.0},{"date":"2020-04-08","close":3980.0},{"date":"2020-04-09","close":4430.0},{"date":"2020-04-10","close":4200.0},{"date":"2020-04-13","close":4220.0},{"date":"2020-04-14","close":4270.0},{"date":"2020-04-16","close":4200.0},{"date":"2020-04-17","close":4390.0},{"date":"2020-04-20","close":4400.0},{"date":"2020-04-21","close":4220.0},{"date":"2020-04-22","close":4260.0},{"date":"2020-04-23","close":4450.0},{"date":"2020-04-24","close":4530.0},{"date":"2020-04-27","close":5260.0},{"date":"2020-04-28","close":5350.0},{"date":"2020-04-29","close":5370.0},{"date":"2020-05-04","close":5600.0},{"date":"2020-05-06","close":5760.0},{"date":"2020-05-07","close":6050.0},{"date":"2020-05-08","close":5880.0},{"date":"2020-05-11","close":5540.0},{"date":"2020-05-12","close":5300.0},{"date":"2020-05-13","close":5410.0},{"date":"2020-05-14","close":5660.0},{"date":"2020-05-15","close":5960.0},{"date":"2020-05-18","close":5560.0},{"date":"2020-05-19","close":5400.0},{"date":"2020-05-20","close":5320.0},{"date":"2020-05-21","close":5150.0},{"date":"2020-05-22","close":5000.0},{"date":"2020-05-25","close":5140.0},{"date":"2020-05-26","close":5230.0},{"date":"2020-05-27","close":5180.0},{"date":"2020-05-28","close":4930.0},{"date":"2020-05-29","close":4880.0},{"date":"2020-06-01","close":5000.0},{"date":"2020-06-02","close":5020.0},{"date":"2020-06-03","close":4815.0},{"date":"2020-06-04","close":4685.0},{"date":"2020-06-05","close":4885.0},{"date":"2020-06-08","close":4785.0},{"date":"2020-06-09","close":4670.0},{"date":"2020-06-10","close":4685.0},{"date":"2020-06-11","close":4750.0},{"date":"2020-06-12","close":4585.0},{"date":"2020-06-15","close":4480.0},{"date":"2020-06-16","close":4710.0},{"date":"2020-06-17","close":4755.0},{"date":"2020-06-18","close":5240.0},{"date":"2020-06-19","close":5200.0},{"date":"2020-06-22","close":5350.0},{"date":"2020-06-23","close":5300.0},{"date":"2020-06-24","close":5100.0},{"date":"2020-06-25","close":5100.0},{"date":"2020-06-26","close":5300.0},{"date":"2020-06-29","close":5410.0},{"date":"2020-06-30","close":5300.0},{"date":"2020-07-01","close":5340.0},{"date":"2020-07-02","close":5410.0},{"date":"2020-07-03","close":5310.0},{"date":"2020-07-06","close":5500.0},{"date":"2020-07-07","close":5450.0},{"date":"2020-07-08","close":5270.0},{"date":"2020-07-09","close":5100.0},{"date":"2020-07-10","close":5050.0},{"date":"2020-07-13","close":5230.0},{"date":"2020-07-14","close":5240.0},{"date":"2020-07-15","close":5180.0},{"date":"2020-07-16","close":5080.0},{"date":"2020-07-17","close":5100.0},{"date":"2020-07-20","close":4900.0},{"date":"2020-07-21","close":4920.0},{"date":"2020-07-22","close":4995.0},{"date":"2020-07-23","close":4925.0},{"date":"2020-07-24","close":4890.0},{"date":"2020-07-27","close":4895.0},{"date":"2020-07-28","close":4790.0},{"date":"2020-07-29","close":4730.0},{"date":"2020-07-30","close":4770.0},{"date":"2020-07-31","close":4735.0},{"date":"2020-08-03","close":4680.0},{"date":"2020-08-04","close":4880.0},{"date":"2020-08-05","close":4885.0},{"date":"2020-08-06","close":4940.0},{"date":"2020-08-07","close":4905.0},{"date":"2020-08-10","close":5070.0},{"date":"2020-08-11","close":5030.0},{"date":"2020-08-12","close":4960.0},{"date":"2020-08-13","close":4915.0},{"date":"2020-08-14","close":4790.0},{"date":"2020-08-18","close":4925.0},{"date":"2020-08-19","close":4880.0},{"date":"2020-08-20","close":5060.0},{"date":"2020-08-21","close":5120.0},{"date":"2020-08-24","close":5110.0},{"date":"2020-08-25","close":5350.0},{"date":"2020-08-26","close":5470.0},{"date":"2020-08-27","close":6000.0},{"date":"2020-08-28","close":6230.0},{"date":"2020-08-31","close":6000.0},{"date":"2020-09-01","close":5550.0},{"date":"2020-09-02","close":5560.0},{"date":"2020-09-03","close":5510.0},{"date":"2020-09-04","close":5500.0},{"date":"2020-09-07","close":5390.0},{"date":"2020-09-08","close":5250.0},{"date":"2020-09-09","close":5170.0},{"date":"2020-09-10","close":5310.0},{"date":"2020-09-11","close":5280.0},{"date":"2020-09-14","close":5360.0},{"date":"2020-09-15","close":5640.0},{"date":"2020-09-16","close":5570.0},{"date":"2020-09-17","close":5500.0},{"date":"2020-09-18","close":5630.0},{"date":"2020-09-21","close":5400.0},{"date":"2020-09-22","close":5180.0},{"date":"2020-09-23","close":5260.0},{"date":"2020-09-24","close":5130.0},{"date":"2020-09-25","close":5100.0},{"date":"2020-09-28","close":5150.0},{"date":"2020-09-29","close":5200.0},{"date":"2020-10-05","close":5210.0},{"date":"2020-10-06","close":5300.0},{"date":"2020-10-07","close":5430.0},{"date":"2020-10-08","close":5370.0},{"date":"2020-10-12","close":5550.0},{"date":"2020-10-13","close":5540.0},{"date":"2020-10-14","close":5370.0},{"date":"2020-10-15","close":5280.0},{"date":"2020-10-16","close":5220.0},{"date":"2020-10-19","close":5230.0},{"date":"2020-10-20","close":5180.0},{"date":"2020-10-21","close":5270.0},{"date":"2020-10-22","close":5250.0},{"date":"2020-10-23","close":5140.0},{"date":"2020-10-26","close":4955.0},{"date":"2020-10-27","close":4940.0},{"date":"2020-10-28","close":5040.0},{"date":"2020-10-29","close":5010.0},{"date":"2020-10-30","close":4950.0},{"date":"2020-11-02","close":4930.0},{"date":"2020-11-03","close":5030.0},{"date":"2020-11-04","close":5080.0},{"date":"2020-11-05","close":5080.0},{"date":"2020-11-06","close":5030.0},{"date":"2020-11-09","close":5060.0},{"date":"2020-11-10","close":4940.0},{"date":"2020-11-11","close":5010.0},{"date":"2020-11-12","close":5100.0},{"date":"2020-11-13","close":5080.0},{"date":"2020-11-16","close":5130.0},{"date":"2020-11-17","close":5080.0},{"date":"2020-11-18","close":5180.0},{"date":"2020-11-19","close":5200.0},{"date":"2020-11-20","close":5300.0},{"date":"2020-11-23","close":5390.0},{"date":"2020-11-24","close":5340.0},{"date":"2020-11-25","close":5190.0},{"date":"2020-11-26","close":5420.0},{"date":"2020-11-27","close":5290.0},{"date":"2020-11-30","close":5410.0},{"date":"2020-12-01","close":5270.0},{"date":"2020-12-02","close":5210.0},{"date":"2020-12-03","close":5150.0},{"date":"2020-12-04","close":5390.0},{"date":"2020-12-07","close":5640.0},{"date":"2020-12-08","close":5450.0},{"date":"2020-12-09","close":5600.0},{"date":"2020-12-10","close":5480.0},{"date":"2020-12-11","close":5430.0},{"date":"2020-12-14","close":5860.0},{"date":"2020-12-15","close":5930.0},{"date":"2020-12-16","close":6910.0},{"date":"2020-12-17","close":6800.0},{"date":"2020-12-18","close":7270.0},{"date":"2020-12-21","close":7000.0},{"date":"2020-12-22","close":6450.0},{"date":"2020-12-23","close":6150.0},{"date":"2020-12-24","close":6040.0},{"date":"2020-12-28","close":5720.0},{"date":"2020-12-29","close":5860.0},{"date":"2020-12-30","close":5950.0},{"date":"2021-01-04","close":5700.0},{"date":"2021-01-05","close":5760.0},{"date":"2021-01-06","close":5800.0},{"date":"2021-01-07","close":5950.0},{"date":"2021-01-08","close":5790.0},{"date":"2021-01-11","close":5550.0},{"date":"2021-01-12","close":5580.0},{"date":"2021-01-13","close":5760.0},{"date":"2021-01-14","close":5760.0},{"date":"2021-01-15","close":5670.0},{"date":"2021-01-18","close":5600.0},{"date":"2021-01-19","close":5650.0},{"date":"2021-01-20","close":5740.0},{"date":"2021-01-21","close":5910.0},{"date":"2021-01-22","close":5810.0},{"date":"2021-01-25","close":5910.0},{"date":"2021-01-26","close":5790.0},{"date":"2021-01-27","close":5780.0},{"date":"2021-01-28","close":5570.0},{"date":"2021-01-29","close":5440.0},{"date":"2021-02-01","close":5550.0},{"date":"2021-02-02","close":5580.0},{"date":"2021-02-03","close":5570.0},{"date":"2021-02-04","close":5530.0},{"date":"2021-02-05","close":5620.0},{"date":"2021-02-08","close":5580.0},{"date":"2021-02-09","close":5630.0},{"date":"2021-02-10","close":5630.0},{"date":"2021-02-15","close":5770.0},{"date":"2021-02-16","close":5830.0},{"date":"2021-02-17","close":6060.0},{"date":"2021-02-18","close":6010.0},{"date":"2021-02-19","close":5860.0},{"date":"2021-02-22","close":5820.0},{"date":"2021-02-23","close":5970.0},{"date":"2021-02-24","close":5710.0},{"date":"2021-02-25","close":5740.0},{"date":"2021-02-26","close":5540.0},{"date":"2021-03-02","close":5590.0},{"date":"2021-03-03","close":5780.0},{"date":"2021-03-04","close":5750.0},{"date":"2021-03-05","close":5670.0},{"date":"2021-03-08","close":5820.0},{"date":"2021-03-09","close":5770.0},{"date":"2021-03-10","close":5600.0},{"date":"2021-03-11","close":5610.0},{"date":"2021-03-12","close":6070.0},{"date":"2021-03-15","close":6330.0},{"date":"2021-03-16","close":6410.0},{"date":"2021-03-17","close":6170.0},{"date":"2021-03-18","close":6270.0},{"date":"2021-03-19","close":6200.0},{"date":"2021-03-22","close":6090.0},{"date":"2021-03-23","close":5950.0},{"date":"2021-03-24","close":6200.0},{"date":"2021-03-25","close":6070.0},{"date":"2021-03-26","close":6280.0},{"date":"2021-03-29","close":6280.0},{"date":"2021-03-30","close":6420.0},{"date":"2021-03-31","close":6490.0},{"date":"2021-04-01","close":6370.0},{"date":"2021-04-02","close":6330.0},{"date":"2021-04-05","close":6370.0},{"date":"2021-04-06","close":6270.0},{"date":"2021-04-07","close":6440.0},{"date":"2021-04-08","close":6600.0},{"date":"2021-04-09","close":6480.0},{"date":"2021-04-12","close":6410.0},{"date":"2021-04-13","close":6340.0},{"date":"2021-04-14","close":6600.0},{"date":"2021-04-15","close":6450.0},{"date":"2021-04-16","close":6390.0},{"date":"2021-04-19","close":6360.0},{"date":"2021-04-20","close":6290.0},{"date":"2021-04-21","close":6190.0},{"date":"2021-04-22","close":6180.0},{"date":"2021-04-23","close":6180.0},{"date":"2021-04-26","close":6230.0},{"date":"2021-04-27","close":6240.0},{"date":"2021-04-28","close":6150.0},{"date":"2021-04-29","close":6150.0},{"date":"2021-04-30","close":6080.0},{"date":"2021-05-03","close":6220.0},{"date":"2021-05-04","close":6180.0},{"date":"2021-05-06","close":6260.0},{"date":"2021-05-07","close":6250.0},{"date":"2021-05-10","close":6340.0},{"date":"2021-05-11","close":6360.0},{"date":"2021-05-12","close":6280.0},{"date":"2021-05-13","close":6430.0},{"date":"2021-05-14","close":6310.0},{"date":"2021-05-17","close":5690.0},{"date":"2021-05-18","close":5690.0},{"date":"2021-05-20","close":5670.0},{"date":"2021-05-21","close":5570.0},{"date":"2021-05-24","close":5580.0},{"date":"2021-05-25","close":5690.0},{"date":"2021-05-26","close":5660.0},{"date":"2021-05-27","close":5680.0},{"date":"2021-05-28","close":5730.0},{"date":"2021-05-31","close":5900.0},{"date":"2021-06-01","close":5960.0},{"date":"2021-06-02","close":5970.0},{"date":"2021-06-03","close":5900.0},{"date":"2021-06-04","close":5890.0},{"date":"2021-06-07","close":5900.0},{"date":"2021-06-08","close":5900.0},{"date":"2021-06-09","close":5930.0},{"date":"2021-06-10","close":5850.0},{"date":"2021-06-11","close":5960.0},{"date":"2021-06-14","close":5950.0},{"date":"2021-06-15","close":5980.0},{"date":"2021-06-16","close":5980.0},{"date":"2021-06-17","close":5970.0},{"date":"2021-06-18","close":5910.0},{"date":"2021-06-21","close":5810.0},{"date":"2021-06-22","close":5870.0},{"date":"2021-06-23","close":5770.0},{"date":"2021-06-24","close":5700.0},{"date":"2021-06-25","close":5700.0},{"date":"2021-06-28","close":5930.0},{"date":"2021-06-29","close":5920.0},{"date":"2021-06-30","close":5860.0},{"date":"2021-07-01","close":5970.0},{"date":"2021-07-02","close":5910.0},{"date":"2021-07-05","close":5890.0},{"date":"2021-07-06","close":5850.0},{"date":"2021-07-07","close":6270.0},{"date":"2021-07-08","close":6170.0},{"date":"2021-07-09","close":6180.0},{"date":"2021-07-12","close":6150.0},{"date":"2021-07-13","close":6110.0},{"date":"2021-07-14","close":6210.0},{"date":"2021-07-15","close":6100.0},{"date":"2021-07-16","close":6040.0},{"date":"2021-07-19","close":6010.0},{"date":"2021-07-20","close":5890.0},{"date":"2021-07-21","close":5900.0},{"date":"2021-07-22","close":5840.0},{"date":"2021-07-23","close":5850.0},{"date":"2021-07-26","close":5850.0},{"date":"2021-07-27","close":5870.0},{"date":"2021-07-28","close":5840.0},{"date":"2021-07-29","close":5810.0},{"date":"2021-07-30","close":5760.0},{"date":"2021-08-02","close":5760.0},{"date":"2021-08-03","close":5810.0},{"date":"2021-08-04","close":5830.0},{"date":"2021-08-05","close":5830.0},{"date":"2021-08-06","close":5780.0},{"date":"2021-08-09","close":5720.0},{"date":"2021-08-10","close":5680.0},{"date":"2021-08-11","close":5720.0},{"date":"2021-08-12","close":5660.0},{"date":"2021-08-13","close":5530.0},{"date":"2021-08-17","close":5260.0},{"date":"2021-08-18","close":5260.0},{"date":"2021-08-19","close":5060.0},{"date":"2021-08-20","close":4875.0},{"date":"2021-08-23","close":4990.0},{"date":"2021-08-24","close":5140.0},{"date":"2021-08-25","close":5160.0},{"date":"2021-08-26","close":5130.0},{"date":"2021-08-27","close":5160.0},{"date":"2021-08-30","close":5180.0},{"date":"2021-08-31","close":5180.0},{"date":"2021-09-01","close":5180.0},{"date":"2021-09-02","close":5210.0},{"date":"2021-09-03","close":5240.0},{"date":"2021-09-06","close":5260.0},{"date":"2021-09-07","close":5290.0},{"date":"2021-09-08","close":5180.0},{"date":"2021-09-09","close":5060.0},{"date":"2021-09-10","close":5080.0},{"date":"2021-09-13","close":5090.0},{"date":"2021-09-14","close":5140.0},{"date":"2021-09-15","close":5150.0},{"date":"2021-09-16","close":5140.0},{"date":"2021-09-17","close":5150.0},{"date":"2021-09-23","close":5110.0},{"date":"2021-09-24","close":5100.0},{"date":"2021-09-27","close":5070.0},{"date":"2021-09-28","close":4960.0},{"date":"2021-09-29","close":4930.0},{"date":"2021-09-30","close":4900.0},{"date":"2021-10-01","close":4745.0},{"date":"2021-10-05","close":4530.0},{"date":"2021-10-06","close":4380.0},{"date":"2021-10-07","close":4510.0},{"date":"2021-10-08","close":4540.0},{"date":"2021-10-12","close":4505.0},{"date":"2021-10-13","close":4740.0},{"date":"2021-10-14","close":4920.0},{"date":"2021-10-15","close":4965.0},{"date":"2021-10-18","close":4980.0},{"date":"2021-10-19","close":4980.0},{"date":"2021-10-20","close":4895.0},{"date":"2021-10-21","close":4865.0},{"date":"2021-10-22","close":4945.0},{"date":"2021-10-25","close":4935.0},{"date":"2021-10-26","close":5060.0},{"date":"2021-10-27","close":5250.0},{"date":"2021-10-28","close":5140.0},{"date":"2021-10-29","close":5190.0},{"date":"2021-11-01","close":5150.0},{"date":"2021-11-02","close":5160.0},{"date":"2021-11-03","close":5210.0},{"date":"2021-11-04","close":4975.0},{"date":"2021-11-05","close":4920.0},{"date":"2021-11-08","close":4870.0},{"date":"2021-11-09","close":4860.0},{"date":"2021-11-10","close":4735.0},{"date":"2021-11-11","close":4740.0},{"date":"2021-11-12","close":4800.0},{"date":"2021-11-15","close":4780.0},{"date":"2021-11-16","close":4765.0},{"date":"2021-11-17","close":4680.0},{"date":"2021-11-18","close":4675.0},{"date":"2021-11-19","close":4690.0},{"date":"2021-11-22","close":4655.0},{"date":"2021-11-23","close":4640.0},{"date":"2021-11-24","close":4620.0},{"date":"2021-11-25","close":4590.0},{"date":"2021-11-26","close":4580.0},{"date":"2021-11-29","close":4495.0},{"date":"2021-11-30","close":4250.0},{"date":"2021-12-01","close":4250.0},{"date":"2021-12-02","close":4475.0},{"date":"2021-12-03","close":4545.0},{"date":"2021-12-06","close":4615.0},{"date":"2021-12-07","close":4600.0},{"date":"2021-12-08","close":4600.0},{"date":"2021-12-09","close":4610.0},{"date":"2021-12-10","close":4665.0},{"date":"2021-12-13","close":4690.0},{"date":"2021-12-14","close":4645.0},{"date":"2021-12-15","close":4700.0},{"date":"2021-12-16","close":4690.0},{"date":"2021-12-17","close":4700.0},{"date":"2021-12-20","close":4630.0},{"date":"2021-12-21","close":4570.0},{"date":"2021-12-22","close":4575.0},{"date":"2021-12-23","close":4580.0},{"date":"2021-12-24","close":4595.0},{"date":"2021-12-27","close":4595.0},{"date":"2021-12-28","close":4525.0},{"date":"2021-12-29","close":4540.0},{"date":"2021-12-30","close":4615.0},{"date":"2022-01-03","close":4645.0},{"date":"2022-01-04","close":4590.0},{"date":"2022-01-05","close":4560.0},{"date":"2022-01-06","close":4560.0},{"date":"2022-01-07","close":4600.0},{"date":"2022-01-10","close":4610.0},{"date":"2022-01-11","close":4595.0},{"date":"2022-01-12","close":4530.0},{"date":"2022-01-13","close":4495.0},{"date":"2022-01-14","close":4840.0},{"date":"2022-01-17","close":5250.0},{"date":"2022-01-18","close":5180.0},{"date":"2022-01-19","close":5730.0},{"date":"2022-01-20","close":5700.0},{"date":"2022-01-21","close":5700.0},{"date":"2022-01-24","close":5350.0},{"date":"2022-01-25","close":5000.0},{"date":"2022-01-26","close":5000.0},{"date":"2022-01-27","close":5320.0},{"date":"2022-01-28","close":5480.0},{"date":"2022-02-03","close":5560.0},{"date":"2022-02-04","close":5700.0},{"date":"2022-02-07","close":5820.0},{"date":"2022-02-08","close":5530.0},{"date":"2022-02-09","close":5530.0},{"date":"2022-02-10","close":5700.0},{"date":"2022-02-11","close":5750.0},{"date":"2022-02-14","close":5810.0},{"date":"2022-02-15","close":5790.0},{"date":"2022-02-16","close":6030.0},{"date":"2022-02-17","close":5750.0},{"date":"2022-02-18","close":5700.0},{"date":"2022-02-21","close":5660.0},{"date":"2022-02-22","close":5540.0},{"date":"2022-02-23","close":5460.0},{"date":"2022-02-24","close":5120.0},{"date":"2022-02-25","close":5310.0},{"date":"2022-02-28","close":5310.0},{"date":"2022-03-02","close":5380.0},{"date":"2022-03-03","close":5420.0},{"date":"2022-03-04","close":5510.0},{"date":"2022-03-07","close":5390.0},{"date":"2022-03-08","close":5240.0},{"date":"2022-03-10","close":5240.0},{"date":"2022-03-11","close":5240.0},{"date":"2022-03-14","close":5020.0},{"date":"2022-03-15","close":5180.0},{"date":"2022-03-16","close":5490.0},{"date":"2022-03-17","close":5550.0},{"date":"2022-03-18","close":5640.0},{"date":"2022-03-21","close":5640.0},{"date":"2022-03-22","close":5640.0},{"date":"2022-03-23","close":5710.0},{"date":"2022-03-24","close":5720.0},{"date":"2022-03-25","close":5900.0},{"date":"2022-03-28","close":5410.0},{"date":"2022-03-29","close":5390.0},{"date":"2022-03-30","close":5390.0},{"date":"2022-03-31","close":5420.0},{"date":"2022-04-01","close":5520.0},{"date":"2022-04-04","close":5530.0},{"date":"2022-04-05","close":5450.0},{"date":"2022-04-06","close":5410.0},{"date":"2022-04-07","close":5210.0},{"date":"2022-04-08","close":5300.0},{"date":"2022-04-11","close":5400.0},{"date":"2022-04-12","close":5380.0},{"date":"2022-04-13","close":5340.0},{"date":"2022-04-14","close":5400.0},{"date":"2022-04-15","close":5460.0},{"date":"2022-04-18","close":5690.0},{"date":"2022-04-19","close":5630.0},{"date":"2022-04-20","close":5630.0},{"date":"2022-04-21","close":5550.0},{"date":"2022-04-22","close":5820.0},{"date":"2022-04-25","close":5820.0},{"date":"2022-04-26","close":6240.0},{"date":"2022-04-27","close":5550.0},{"date":"2022-04-28","close":5420.0},{"date":"2022-04-29","close":5350.0},{"date":"2022-05-02","close":5490.0},{"date":"2022-05-03","close":5430.0},{"date":"2022-05-04","close":5320.0},{"date":"2022-05-06","close":5210.0},{"date":"2022-05-09","close":5120.0},{"date":"2022-05-10","close":5100.0},{"date":"2022-05-11","close":5060.0},{"date":"2022-05-12","close":4825.0},{"date":"2022-05-13","close":4880.0},{"date":"2022-05-16","close":5130.0},{"date":"2022-05-17","close":5150.0},{"date":"2022-05-18","close":5130.0},{"date":"2022-05-19","close":5020.0},{"date":"2022-05-20","close":5050.0},{"date":"2022-05-23","close":5070.0},{"date":"2022-05-24","close":4940.0},{"date":"2022-05-25","close":4910.0},{"date":"2022-05-26","close":4900.0},{"date":"2022-05-27","close":5170.0},{"date":"2022-05-30","close":5170.0},{"date":"2022-05-31","close":5060.0},{"date":"2022-06-02","close":4990.0},{"date":"2022-06-03","close":4950.0},{"date":"2022-06-07","close":4890.0},{"date":"2022-06-08","close":4850.0},{"date":"2022-06-09","close":4740.0},{"date":"2022-06-10","close":4630.0},{"date":"2022-06-13","close":4475.0},{"date":"2022-06-14","close":4360.0},{"date":"2022-06-15","close":4165.0},{"date":"2022-06-16","close":4300.0},{"date":"2022-06-17","close":4205.0},{"date":"2022-06-20","close":3995.0},{"date":"2022-06-21","close":4000.0},{"date":"2022-06-22","close":3745.0},{"date":"2022-06-23","close":3465.0},{"date":"2022-06-24","close":3660.0},{"date":"2022-06-27","close":3830.0},{"date":"2022-06-28","close":3830.0},{"date":"2022-06-29","close":3815.0},{"date":"2022-06-30","close":3760.0},{"date":"2022-07-01","close":3615.0},{"date":"2022-07-04","close":3480.0},{"date":"2022-07-05","close":3630.0},{"date":"2022-07-06","close":3650.0},{"date":"2022-07-07","close":3745.0},{"date":"2022-07-08","close":3800.0},{"date":"2022-07-11","close":3825.0},{"date":"2022-07-12","close":3695.0},{"date":"2022-07-13","close":3685.0},{"date":"2022-07-14","close":3670.0},{"date":"2022-07-15","close":3635.0},{"date":"2022-07-18","close":3800.0},{"date":"2022-07-19","close":3945.0},{"date":"2022-07-20","close":3945.0},{"date":"2022-07-21","close":4045.0},{"date":"2022-07-22","close":4055.0},{"date":"2022-07-25","close":3995.0},{"date":"2022-07-26","close":4035.0},{"date":"2022-07-27","close":3950.0},{"date":"2022-07-28","close":4090.0},{"date":"2022-07-29","close":4040.0},{"date":"2022-08-01","close":4015.0},{"date":"2022-08-02","close":3910.0},{"date":"2022-08-03","close":4150.0},{"date":"2022-08-04","close":4075.0},{"date":"2022-08-05","close":4015.0},{"date":"2022-08-08","close":4045.0},{"date":"2022-08-09","close":4130.0},{"date":"2022-08-10","close":3990.0},{"date":"2022-08-11","close":4010.0},{"date":"2022-08-12","close":4170.0},{"date":"2022-08-16","close":4370.0},{"date":"2022-08-17","close":4445.0},{"date":"2022-08-18","close":4390.0},{"date":"2022-08-19","close":4290.0},{"date":"2022-08-22","close":4160.0},{"date":"2022-08-23","close":3845.0},{"date":"2022-08-24","close":3755.0},{"date":"2022-08-25","close":3820.0},{"date":"2022-08-26","close":3845.0},{"date":"2022-08-29","close":3695.0},{"date":"2022-08-30","close":3685.0},{"date":"2022-08-31","close":3685.0},{"date":"2022-09-01","close":3620.0},{"date":"2022-09-02","close":3520.0},{"date":"2022-09-05","close":3470.0},{"date":"2022-09-06","close":3525.0},{"date":"2022-09-07","close":3395.0},{"date":"2022-09-08","close":3390.0},{"date":"2022-09-13","close":3490.0},{"date":"2022-09-14","close":3525.0},{"date":"2022-09-15","close":3450.0},{"date":"2022-09-16","close":3415.0},{"date":"2022-09-19","close":3240.0},{"date":"2022-09-20","close":3330.0},{"date":"2022-09-21","close":3340.0},{"date":"2022-09-22","close":3265.0},{"date":"2022-09-23","close":3205.0},{"date":"2022-09-26","close":2915.0},{"date":"2022-09-27","close":2985.0},{"date":"2022-09-28","close":2865.0},{"date":"2022-09-29","close":2865.0},{"date":"2022-09-30","close":2880.0},{"date":"2022-10-04","close":2920.0},{"date":"2022-10-05","close":2860.0},{"date":"2022-10-06","close":2905.0},{"date":"2022-10-07","close":2905.0},{"date":"2022-10-11","close":2680.0},{"date":"2022-10-12","close":2650.0},{"date":"2022-10-13","close":2490.0},{"date":"2022-10-14","close":2605.0},{"date":"2022-10-17","close":2665.0},{"date":"2022-10-18","close":2720.0},{"date":"2022-10-19","close":2680.0},{"date":"2022-10-20","close":2575.0},{"date":"2022-10-21","close":2550.0},{"date":"2022-10-24","close":2500.0},{"date":"2022-10-25","close":3030.0},{"date":"2022-10-26","close":2785.0},{"date":"2022-10-27","close":2820.0},{"date":"2022-10-28","close":2830.0},{"date":"2022-10-31","close":2790.0},{"date":"2022-11-01","close":2770.0},{"date":"2022-11-02","close":2765.0},{"date":"2022-11-03","close":2705.0},{"date":"2022-11-04","close":2685.0},{"date":"2022-11-07","close":2730.0},{"date":"2022-11-08","close":2805.0},{"date":"2022-11-09","close":2820.0},{"date":"2022-11-10","close":2840.0},{"date":"2022-11-11","close":2845.0},{"date":"2022-11-14","close":2860.0},{"date":"2022-11-15","close":2940.0},{"date":"2022-11-16","close":2920.0},{"date":"2022-11-17","close":2855.0},{"date":"2022-11-18","close":2870.0},{"date":"2022-11-21","close":2750.0},{"date":"2022-11-22","close":2760.0},{"date":"2022-11-23","close":2840.0},{"date":"2022-11-24","close":2905.0},{"date":"2022-11-25","close":2900.0},{"date":"2022-11-28","close":2815.0},{"date":"2022-11-29","close":2845.0},{"date":"2022-11-30","close":2820.0},{"date":"2022-12-01","close":2865.0},{"date":"2022-12-02","close":2885.0},{"date":"2022-12-05","close":2915.0},{"date":"2022-12-06","close":2890.0},{"date":"2022-12-07","close":2935.0},{"date":"2022-12-08","close":2870.0},{"date":"2022-12-09","close":2855.0},{"date":"2022-12-12","close":2885.0},{"date":"2022-12-13","close":2875.0},{"date":"2022-12-14","close":2920.0},{"date":"2022-12-15","close":3090.0},{"date":"2022-12-16","close":3090.0},{"date":"2022-12-19","close":3000.0},{"date":"2022-12-20","close":2885.0},{"date":"2022-12-21","close":2830.0},{"date":"2022-12-22","close":2835.0},{"date":"2022-12-23","close":2715.0},{"date":"2022-12-26","close":2655.0},{"date":"2022-12-27","close":2670.0},{"date":"2022-12-28","close":2665.0},{"date":"2022-12-29","close":2605.0},{"date":"2023-01-02","close":2515.0},{"date":"2023-01-03","close":2520.0},{"date":"2023-01-04","close":2590.0},{"date":"2023-01-05","close":2580.0},{"date":"2023-01-06","close":2640.0},{"date":"2023-01-09","close":2685.0},{"date":"2023-01-10","close":2720.0},{"date":"2023-01-11","close":2745.0},{"date":"2023-01-12","close":2750.0},{"date":"2023-01-13","close":2880.0},{"date":"2023-01-16","close":2820.0},{"date":"2023-01-17","close":2820.0},{"date":"2023-01-18","close":2755.0},{"date":"2023-01-19","close":2780.0},{"date":"2023-01-20","close":2735.0},{"date":"2023-01-25","close":2850.0},{"date":"2023-01-26","close":2830.0},{"date":"2023-01-27","close":2840.0},{"date":"2023-01-30","close":2880.0},{"date":"2023-01-31","close":2890.0},{"date":"2023-02-01","close":2880.0},{"date":"2023-02-02","close":2895.0},{"date":"2023-02-03","close":2905.0},{"date":"2023-02-06","close":2855.0},{"date":"2023-02-07","close":2860.0},{"date":"2023-02-08","close":3065.0},{"date":"2023-02-09","close":3165.0},{"date":"2023-02-10","close":3020.0},{"date":"2023-02-13","close":3065.0},{"date":"2023-02-14","close":2980.0},{"date":"2023-02-15","close":2890.0},{"date":"2023-02-16","close":2950.0},{"date":"2023-02-17","close":2935.0},{"date":"2023-02-20","close":2960.0},{"date":"2023-02-21","close":2990.0},{"date":"2023-02-22","close":3035.0},{"date":"2023-02-23","close":3015.0},{"date":"2023-02-24","close":2975.0},{"date":"2023-02-27","close":2880.0},{"date":"2023-02-28","close":2905.0},{"date":"2023-03-02","close":2895.0},{"date":"2023-03-03","close":2870.0},{"date":"2023-03-06","close":2925.0},{"date":"2023-03-07","close":2925.0},{"date":"2023-03-08","close":2920.0},{"date":"2023-03-09","close":2900.0},{"date":"2023-03-10","close":2825.0},{"date":"2023-03-13","close":2765.0},{"date":"2023-03-14","close":2620.0},{"date":"2023-03-15","close":2635.0},{"date":"2023-03-16","close":2615.0},{"date":"2023-03-17","close":2685.0},{"date":"2023-03-20","close":2755.0},{"date":"2023-03-21","close":2685.0},{"date":"2023-03-22","close":2655.0},{"date":"2023-03-23","close":2595.0},{"date":"2023-03-24","close":2610.0},{"date":"2023-03-27","close":2575.0},{"date":"2023-03-28","close":2580.0},{"date":"2023-03-29","close":2620.0},{"date":"2023-03-30","close":2600.0},{"date":"2023-03-31","close":2575.0},{"date":"2023-04-03","close":2555.0},{"date":"2023-04-04","close":2595.0},{"date":"2023-04-05","close":2585.0},{"date":"2023-04-06","close":2600.0},{"date":"2023-04-07","close":2580.0},{"date":"2023-04-10","close":2540.0},{"date":"2023-04-11","close":2550.0},{"date":"2023-04-12","close":2610.0},{"date":"2023-04-13","close":2700.0},{"date":"2023-04-14","close":2730.0},{"date":"2023-04-17","close":2720.0},{"date":"2023-04-18","close":2695.0},{"date":"2023-04-19","close":2705.0},{"date":"2023-04-20","close":2830.0},{"date":"2023-04-21","close":2710.0},{"date":"2023-04-24","close":2720.0},{"date":"2023-04-25","close":2615.0},{"date":"2023-04-26","close":2690.0},{"date":"2023-04-27","close":2695.0},{"date":"2023-04-28","close":2645.0},{"date":"2023-05-02","close":2690.0},{"date":"2023-05-03","close":2680.0},{"date":"2023-05-04","close":2750.0},{"date":"2023-05-08","close":2880.0},{"date":"2023-05-09","close":2890.0},{"date":"2023-05-10","close":2930.0},{"date":"2023-05-11","close":2990.0},{"date":"2023-05-12","close":2930.0},{"date":"2023-05-15","close":2870.0},{"date":"2023-05-16","close":2890.0},{"date":"2023-05-17","close":2955.0},{"date":"2023-05-18","close":2880.0},{"date":"2023-05-19","close":3005.0},{"date":"2023-05-22","close":3375.0},{"date":"2023-05-23","close":3910.0},{"date":"2023-05-24","close":3965.0},{"date":"2023-05-25","close":3670.0},{"date":"2023-05-26","close":3590.0},{"date":"2023-05-30","close":3545.0},{"date":"2023-05-31","close":3540.0},{"date":"2023-06-01","close":3490.0},{"date":"2023-06-02","close":3655.0},{"date":"2023-06-05","close":3680.0},{"date":"2023-06-07","close":3685.0},{"date":"2023-06-08","close":3960.0},{"date":"2023-06-09","close":3805.0},{"date":"2023-06-12","close":3820.0},{"date":"2023-06-13","close":4025.0},{"date":"2023-06-14","close":4545.0},{"date":"2023-06-15","close":4440.0},{"date":"2023-06-16","close":4315.0},{"date":"2023-06-19","close":4400.0},{"date":"2023-06-20","close":4310.0},{"date":"2023-06-21","close":4200.0},{"date":"2023-06-22","close":4080.0},{"date":"2023-06-23","close":4060.0},{"date":"2023-06-26","close":4470.0},{"date":"2023-06-27","close":4420.0},{"date":"2023-06-28","close":4285.0},{"date":"2023-06-29","close":4070.0},{"date":"2023-06-30","close":4245.0},{"date":"2023-07-03","close":4120.0},{"date":"2023-07-04","close":4225.0},{"date":"2023-07-05","close":4305.0},{"date":"2023-07-06","close":4990.0},{"date":"2023-07-07","close":4885.0},{"date":"2023-07-10","close":4630.0},{"date":"2023-07-11","close":4650.0},{"date":"2023-07-12","close":4940.0},{"date":"2023-07-13","close":5300.0},{"date":"2023-07-14","close":5370.0},{"date":"2023-07-17","close":6230.0},{"date":"2023-07-18","close":6000.0},{"date":"2023-07-19","close":5750.0},{"date":"2023-07-20","close":5630.0},{"date":"2023-07-21","close":5760.0},{"date":"2023-07-24","close":6040.0},{"date":"2023-07-25","close":5810.0},{"date":"2023-07-26","close":5430.0},{"date":"2023-07-27","close":5410.0},{"date":"2023-07-28","close":5640.0},{"date":"2023-07-31","close":6020.0},{"date":"2023-08-01","close":6370.0},{"date":"2023-08-02","close":5950.0},{"date":"2023-08-03","close":5750.0},{"date":"2023-08-04","close":5970.0},{"date":"2023-08-07","close":5790.0},{"date":"2023-08-08","close":5790.0},{"date":"2023-08-09","close":5720.0},{"date":"2023-08-10","close":5800.0},{"date":"2023-08-11","close":5660.0},{"date":"2023-08-14","close":6170.0},{"date":"2023-08-16","close":5830.0},{"date":"2023-08-17","close":5430.0},{"date":"2023-08-18","close":5250.0},{"date":"2023-08-21","close":5740.0},{"date":"2023-08-22","close":5990.0},{"date":"2023-08-23","close":6210.0},{"date":"2023-08-24","close":6320.0},{"date":"2023-08-25","close":6630.0},{"date":"2023-08-28","close":6410.0},{"date":"2023-08-29","close":6320.0},{"date":"2023-08-30","close":6400.0},{"date":"2023-08-31","close":6460.0},{"date":"2023-09-01","close":6060.0},{"date":"2023-09-04","close":5600.0},{"date":"2023-09-05","close":5800.0},{"date":"2023-09-06","close":5620.0},{"date":"2023-09-07","close":5560.0},{"date":"2023-09-08","close":5710.0},{"date":"2023-09-11","close":5510.0},{"date":"2023-09-12","close":5400.0},{"date":"2023-09-13","close":5160.0},{"date":"2023-09-14","close":5300.0},{"date":"2023-09-15","close":5540.0},{"date":"2023-09-18","close":5200.0},{"date":"2023-09-19","close":5180.0},{"date":"2023-09-20","close":5340.0},{"date":"2023-09-21","close":5190.0},{"date":"2023-09-22","close":5010.0},{"date":"2023-09-25","close":5190.0},{"date":"2023-09-26","close":5270.0},{"date":"2023-09-27","close":5610.0},{"date":"2023-10-04","close":4335.0},{"date":"2023-10-05","close":4345.0},{"date":"2023-10-06","close":4180.0},{"date":"2023-10-10","close":4010.0},{"date":"2023-10-11","close":4420.0},{"date":"2023-10-12","close":4245.0},{"date":"2023-10-13","close":4120.0},{"date":"2023-10-16","close":4430.0},{"date":"2023-10-17","close":4410.0},{"date":"2023-10-18","close":4595.0},{"date":"2023-10-19","close":4330.0},{"date":"2023-10-20","close":4350.0},{"date":"2023-10-23","close":4260.0},{"date":"2023-10-24","close":4320.0},{"date":"2023-10-25","close":4190.0},{"date":"2023-10-26","close":4030.0},{"date":"2023-10-27","close":3900.0},{"date":"2023-10-30","close":4100.0},{"date":"2023-10-31","close":4120.0},{"date":"2023-11-01","close":4250.0},{"date":"2023-11-02","close":4510.0},{"date":"2023-11-03","close":5200.0},{"date":"2023-11-06","close":5430.0},{"date":"2023-11-07","close":5430.0},{"date":"2023-11-08","close":5410.0},{"date":"2023-11-09","close":5350.0},{"date":"2023-11-10","close":5540.0},{"date":"2023-11-13","close":5530.0},{"date":"2023-11-14","close":6050.0},{"date":"2023-11-15","close":5610.0},{"date":"2023-11-16","close":5960.0},{"date":"2023-11-17","close":6020.0},{"date":"2023-11-20","close":5940.0},{"date":"2023-11-21","close":6010.0},{"date":"2023-11-22","close":5700.0},{"date":"2023-11-23","close":5340.0},{"date":"2023-11-24","close":5400.0},{"date":"2023-11-27","close":5680.0},{"date":"2023-11-28","close":5450.0},{"date":"2023-11-29","close":5460.0},{"date":"2023-11-30","close":5600.0},{"date":"2023-12-01","close":6100.0},{"date":"2023-12-04","close":5790.0},{"date":"2023-12-05","close":5540.0},{"date":"2023-12-06","close":5550.0},{"date":"2023-12-07","close":5250.0},{"date":"2023-12-08","close":5260.0},{"date":"2023-12-11","close":5290.0},{"date":"2023-12-12","close":5170.0},{"date":"2023-12-13","close":5090.0},{"date":"2023-12-14","close":4990.0},{"date":"2023-12-15","close":5300.0},{"date":"2023-12-18","close":5310.0},{"date":"2023-12-19","close":5360.0},{"date":"2023-12-20","close":5250.0},{"date":"2023-12-21","close":5350.0},{"date":"2023-12-22","close":5240.0},{"date":"2023-12-26","close":4920.0},{"date":"2023-12-27","close":5120.0},{"date":"2023-12-28","close":4975.0},{"date":"2024-01-02","close":4815.0},{"date":"2024-01-03","close":4755.0},{"date":"2024-01-04","close":4735.0},{"date":"2024-01-05","close":4810.0},{"date":"2024-01-08","close":4735.0},{"date":"2024-01-09","close":5170.0},{"date":"2024-01-10","close":5270.0},{"date":"2024-01-11","close":5280.0},{"date":"2024-01-12","close":5060.0},{"date":"2024-01-15","close":4955.0},{"date":"2024-01-16","close":5070.0},{"date":"2024-01-17","close":4850.0},{"date":"2024-01-18","close":4990.0},{"date":"2024-01-19","close":5010.0},{"date":"2024-01-22","close":4830.0},{"date":"2024-01-23","close":4855.0},{"date":"2024-01-24","close":5050.0},{"date":"2024-01-25","close":5110.0},{"date":"2024-01-26","close":5260.0},{"date":"2024-01-29","close":5250.0},{"date":"2024-01-30","close":5230.0},{"date":"2024-01-31","close":5050.0},{"date":"2024-02-01","close":4845.0},{"date":"2024-02-02","close":4870.0},{"date":"2024-02-05","close":4490.0},{"date":"2024-02-06","close":4445.0},{"date":"2024-02-07","close":4455.0},{"date":"2024-02-08","close":4480.0},{"date":"2024-02-13","close":4595.0},{"date":"2024-02-14","close":4635.0},{"date":"2024-02-15","close":4650.0},{"date":"2024-02-16","close":4625.0},{"date":"2024-02-19","close":4660.0},{"date":"2024-02-20","close":4555.0},{"date":"2024-02-21","close":4695.0},{"date":"2024-02-22","close":4770.0},{"date":"2024-02-23","close":4740.0},{"date":"2024-02-26","close":4630.0},{"date":"2024-02-27","close":4515.0},{"date":"2024-02-28","close":4405.0},{"date":"2024-02-29","close":4320.0},{"date":"2024-03-04","close":4205.0},{"date":"2024-03-05","close":4205.0},{"date":"2024-03-06","close":4145.0},{"date":"2024-03-07","close":4100.0},{"date":"2024-03-08","close":4090.0},{"date":"2024-03-11","close":4320.0},{"date":"2024-03-12","close":4535.0},{"date":"2024-03-13","close":4420.0},{"date":"2024-03-14","close":4290.0},{"date":"2024-03-15","close":4285.0},{"date":"2024-03-18","close":4355.0},{"date":"2024-03-19","close":4350.0},{"date":"2024-03-20","close":4350.0},{"date":"2024-03-21","close":4360.0},{"date":"2024-03-22","close":4510.0},{"date":"2024-03-25","close":4500.0},{"date":"2024-03-26","close":4425.0},{"date":"2024-03-27","close":4460.0},{"date":"2024-03-28","close":4370.0},{"date":"2024-03-29","close":4350.0},{"date":"2024-04-01","close":4495.0},{"date":"2024-04-02","close":4490.0},{"date":"2024-04-03","close":4465.0},{"date":"2024-04-04","close":4580.0},{"date":"2024-04-05","close":4660.0},{"date":"2024-04-08","close":4545.0},{"date":"2024-04-09","close":4620.0},{"date":"2024-04-11","close":4555.0},{"date":"2024-04-12","close":4500.0},{"date":"2024-04-15","close":4525.0},{"date":"2024-04-16","close":4430.0},{"date":"2024-04-17","close":4350.0},{"date":"2024-04-18","close":4395.0},{"date":"2024-04-19","close":4585.0},{"date":"2024-04-22","close":4500.0},{"date":"2024-04-23","close":4425.0},{"date":"2024-04-24","close":4405.0},{"date":"2024-04-25","close":4345.0},{"date":"2024-04-26","close":4330.0},{"date":"2024-04-29","close":4425.0},{"date":"2024-04-30","close":4305.0},{"date":"2024-05-02","close":4340.0},{"date":"2024-05-03","close":4260.0},{"date":"2024-05-07","close":4240.0},{"date":"2024-05-08","close":4210.0},{"date":"2024-05-09","close":4120.0},{"date":"2024-05-10","close":4145.0},{"date":"2024-05-13","close":4150.0},{"date":"2024-05-14","close":4310.0},{"date":"2024-05-16","close":4300.0},{"date":"2024-05-17","close":4830.0},{"date":"2024-05-20","close":5500.0},{"date":"2024-05-21","close":5370.0},{"date":"2024-05-22","close":5520.0},{"date":"2024-05-23","close":5780.0},{"date":"2024-05-24","close":6700.0},{"date":"2024-05-27","close":6910.0},{"date":"2024-05-28","close":7100.0},{"date":"2024-05-29","close":6840.0},{"date":"2024-05-30","close":6680.0},{"date":"2024-05-31","close":6700.0},{"date":"2024-06-03","close":6810.0},{"date":"2024-06-04","close":7030.0},{"date":"2024-06-05","close":6950.0},{"date":"2024-06-07","close":9030.0},{"date":"2024-06-10","close":8900.0},{"date":"2024-06-11","close":9390.0},{"date":"2024-06-12","close":10700.0},{"date":"2024-06-13","close":11220.0},{"date":"2024-06-14","close":11000.0},{"date":"2024-06-17","close":9820.0},{"date":"2024-06-18","close":9890.0},{"date":"2024-06-19","close":9850.0},{"date":"2024-06-20","close":9350.0},{"date":"2024-06-21","close":9830.0},{"date":"2024-06-24","close":9560.0},{"date":"2024-06-25","close":9610.0},{"date":"2024-06-26","close":9790.0},{"date":"2024-06-27","close":9770.0},{"date":"2024-06-28","close":9600.0},{"date":"2024-07-01","close":8010.0},{"date":"2024-07-02","close":7700.0},{"date":"2024-07-03","close":7590.0},{"date":"2024-07-04","close":7540.0},{"date":"2024-07-05","close":7390.0},{"date":"2024-07-08","close":7760.0},{"date":"2024-07-09","close":7150.0},{"date":"2024-07-10","close":7240.0},{"date":"2024-07-11","close":7090.0},{"date":"2024-07-12","close":7000.0},{"date":"2024-07-15","close":7010.0},{"date":"2024-07-16","close":6860.0},{"date":"2024-07-17","close":6730.0},{"date":"2024-07-18","close":6620.0},{"date":"2024-07-19","close":6710.0},{"date":"2024-07-22","close":6720.0},{"date":"2024-07-23","close":6820.0},{"date":"2024-07-24","close":6260.0},{"date":"2024-07-25","close":5990.0},{"date":"2024-07-26","close":5980.0},{"date":"2024-07-29","close":6180.0},{"date":"2024-07-30","close":6050.0},{"date":"2024-07-31","close":6050.0},{"date":"2024-08-01","close":6130.0},{"date":"2024-08-02","close":5750.0},{"date":"2024-08-05","close":5040.0},{"date":"2024-08-06","close":5450.0},{"date":"2024-08-07","close":5520.0},{"date":"2024-08-08","close":5520.0},{"date":"2024-08-09","close":5640.0},{"date":"2024-08-12","close":5620.0},{"date":"2024-08-13","close":5620.0},{"date":"2024-08-14","close":5360.0},{"date":"2024-08-16","close":5240.0},{"date":"2024-08-19","close":5140.0},{"date":"2024-08-20","close":5260.0},{"date":"2024-08-21","close":5200.0},{"date":"2024-08-22","close":5110.0},{"date":"2024-08-23","close":4945.0},{"date":"2024-08-26","close":4765.0},{"date":"2024-08-27","close":4775.0},{"date":"2024-08-28","close":4680.0},{"date":"2024-08-29","close":4525.0},{"date":"2024-08-30","close":4610.0},{"date":"2024-09-02","close":4535.0},{"date":"2024-09-03","close":4620.0},{"date":"2024-09-04","close":4420.0},{"date":"2024-09-05","close":4330.0},{"date":"2024-09-06","close":4215.0},{"date":"2024-09-09","close":4380.0},{"date":"2024-09-10","close":4290.0},{"date":"2024-09-11","close":4265.0},{"date":"2024-09-12","close":4460.0},{"date":"2024-09-13","close":4530.0},{"date":"2024-09-19","close":4400.0},{"date":"2024-09-20","close":4420.0},{"date":"2024-09-23","close":4320.0},{"date":"2024-09-24","close":4365.0},{"date":"2024-09-25","close":4370.0},{"date":"2024-09-26","close":4530.0},{"date":"2024-09-27","close":4505.0},{"date":"2024-09-30","close":4485.0},{"date":"2024-10-02","close":4310.0},{"date":"2024-10-04","close":4300.0},{"date":"2024-10-07","close":4290.0},{"date":"2024-10-08","close":4150.0},{"date":"2024-10-10","close":4435.0},{"date":"2024-10-11","close":4240.0},{"date":"2024-10-14","close":4240.0},{"date":"2024-10-15","close":4220.0},{"date":"2024-10-16","close":4075.0},{"date":"2024-10-17","close":4045.0},{"date":"2024-10-18","close":3995.0},{"date":"2024-10-21","close":4025.0},{"date":"2024-10-22","close":3860.0},{"date":"2024-10-23","close":3910.0},{"date":"2024-10-24","close":3730.0},{"date":"2024-10-25","close":3705.0},{"date":"2024-10-28","close":3780.0},{"date":"2024-10-29","close":3715.0},{"date":"2024-10-30","close":3720.0},{"date":"2024-10-31","close":3930.0},{"date":"2024-11-01","close":3900.0},{"date":"2024-11-04","close":3935.0},{"date":"2024-11-05","close":3990.0},{"date":"2024-11-06","close":3870.0},{"date":"2024-11-07","close":3835.0},{"date":"2024-11-08","close":3790.0},{"date":"2024-11-11","close":3535.0},{"date":"2024-11-12","close":3400.0},{"date":"2024-11-13","close":3245.0},{"date":"2024-11-14","close":3220.0},{"date":"2024-11-15","close":3160.0},{"date":"2024-11-18","close":3365.0},{"date":"2024-11-19","close":3265.0},{"date":"2024-11-20","close":3245.0},{"date":"2024-11-21","close":3205.0},{"date":"2024-11-22","close":3150.0},{"date":"2024-11-25","close":3210.0},{"date":"2024-11-26","close":3215.0},{"date":"2024-11-27","close":3140.0},{"date":"2024-11-28","close":3220.0},{"date":"2024-11-29","close":3120.0},{"date":"2024-12-02","close":3030.0},{"date":"2024-12-03","close":3180.0},{"date":"2024-12-04","close":3110.0},{"date":"2024-12-05","close":3000.0},{"date":"2024-12-06","close":2915.0},{"date":"2024-12-09","close":2740.0},{"date":"2024-12-10","close":2975.0},{"date":"2024-12-11","close":3180.0},{"date":"2024-12-12","close":3155.0},{"date":"2024-12-13","close":3230.0},{"date":"2024-12-16","close":3230.0},{"date":"2024-12-17","close":3295.0},{"date":"2024-12-18","close":3280.0},{"date":"2024-12-19","close":3235.0},{"date":"2024-12-20","close":3090.0},{"date":"2024-12-23","close":3635.0},{"date":"2024-12-24","close":4065.0},{"date":"2024-12-26","close":4175.0},{"date":"2024-12-27","close":3325.0},{"date":"2024-12-30","close":3230.0},{"date":"2025-01-02","close":3240.0},{"date":"2025-01-03","close":3300.0},{"date":"2025-01-06","close":3300.0},{"date":"2025-01-07","close":3260.0},{"date":"2025-01-08","close":3240.0},{"date":"2025-01-09","close":3230.0},{"date":"2025-01-10","close":3195.0},{"date":"2025-01-13","close":3060.0},{"date":"2025-01-14","close":3105.0},{"date":"2025-01-15","close":3070.0},{"date":"2025-01-16","close":3095.0},{"date":"2025-01-17","close":3095.0},{"date":"2025-01-20","close":3145.0},{"date":"2025-01-21","close":3085.0},{"date":"2025-01-22","close":3055.0},{"date":"2025-01-23","close":3000.0},{"date":"2025-01-24","close":3005.0},{"date":"2025-01-31","close":3010.0},{"date":"2025-02-03","close":2995.0},{"date":"2025-02-04","close":3085.0},{"date":"2025-02-05","close":3035.0},{"date":"2025-02-06","close":3125.0},{"date":"2025-02-07","close":3115.0},{"date":"2025-02-10","close":3100.0},{"date":"2025-02-11","close":3070.0},{"date":"2025-02-12","close":3000.0},{"date":"2025-02-13","close":2990.0},{"date":"2025-02-14","close":3095.0},{"date":"2025-02-17","close":3060.0},{"date":"2025-02-18","close":3015.0},{"date":"2025-02-19","close":3000.0},{"date":"2025-02-20","close":3000.0},{"date":"2025-02-21","close":3015.0},{"date":"2025-02-24","close":3115.0},{"date":"2025-02-25","close":3145.0},{"date":"2025-02-26","close":3200.0},{"date":"2025-02-27","close":3205.0},{"date":"2025-02-28","close":3075.0},{"date":"2025-03-04","close":3035.0},{"date":"2025-03-05","close":3085.0},{"date":"2025-03-06","close":3090.0},{"date":"2025-03-07","close":3020.0},{"date":"2025-03-10","close":2965.0},{"date":"2025-03-11","close":2885.0},{"date":"2025-03-12","close":2935.0},{"date":"2025-03-13","close":2880.0},{"date":"2025-03-14","close":2895.0},{"date":"2025-03-17","close":2885.0},{"date":"2025-03-18","close":2885.0},{"date":"2025-03-19","close":3045.0},{"date":"2025-03-20","close":3445.0},{"date":"2025-03-21","close":3385.0},{"date":"2025-03-24","close":3305.0},{"date":"2025-03-25","close":3205.0},{"date":"2025-03-26","close":3180.0},{"date":"2025-03-27","close":3125.0},{"date":"2025-03-28","close":3125.0},{"date":"2025-03-31","close":2970.0},{"date":"2025-04-01","close":3210.0},{"date":"2025-04-02","close":3105.0},{"date":"2025-04-03","close":3060.0},{"date":"2025-04-04","close":3090.0},{"date":"2025-04-07","close":2890.0},{"date":"2025-04-08","close":2950.0},{"date":"2025-04-09","close":2820.0},{"date":"2025-04-10","close":2990.0},{"date":"2025-04-11","close":3050.0},{"date":"2025-04-14","close":3085.0},{"date":"2025-04-15","close":3125.0},{"date":"2025-04-16","close":3090.0},{"date":"2025-04-17","close":3110.0},{"date":"2025-04-18","close":3115.0},{"date":"2025-04-21","close":3090.0},{"date":"2025-04-22","close":3115.0},{"date":"2025-04-23","close":3160.0},{"date":"2025-04-24","close":3175.0},{"date":"2025-04-25","close":3190.0},{"date":"2025-04-28","close":3060.0},{"date":"2025-04-29","close":3105.0},{"date":"2025-04-30","close":3150.0},{"date":"2025-05-02","close":3095.0},{"date":"2025-05-07","close":3135.0},{"date":"2025-05-08","close":3135.0},{"date":"2025-05-09","close":3120.0},{"date":"2025-05-12","close":3155.0},{"date":"2025-05-13","close":3155.0},{"date":"2025-05-14","close":3150.0},{"date":"2025-05-15","close":3065.0},{"date":"2025-05-16","close":3035.0},{"date":"2025-05-19","close":2985.0},{"date":"2025-05-20","close":2980.0},{"date":"2025-05-21","close":2995.0},{"date":"2025-05-22","close":2950.0},{"date":"2025-05-23","close":2950.0},{"date":"2025-05-26","close":2960.0},{"date":"2025-05-27","close":2935.0},{"date":"2025-05-28","close":2900.0},{"date":"2025-05-29","close":2920.0},{"date":"2025-05-30","close":2915.0},{"date":"2025-06-02","close":2960.0},{"date":"2025-06-04","close":2990.0},{"date":"2025-06-05","close":2980.0},{"date":"2025-06-09","close":3000.0},{"date":"2025-06-10","close":3000.0},{"date":"2025-06-11","close":2985.0},{"date":"2025-06-12","close":3005.0},{"date":"2025-06-13","close":2975.0},{"date":"2025-06-16","close":2945.0},{"date":"2025-06-17","close":2930.0},{"date":"2025-06-18","close":2905.0},{"date":"2025-06-19","close":2915.0},{"date":"2025-06-20","close":2905.0},{"date":"2025-06-23","close":2855.0},{"date":"2025-06-24","close":2900.0},{"date":"2025-06-25","close":2890.0},{"date":"2025-06-26","close":2865.0},{"date":"2025-06-27","close":2785.0},{"date":"2025-06-30","close":2860.0},{"date":"2025-07-01","close":2890.0},{"date":"2025-07-02","close":3175.0},{"date":"2025-07-03","close":3245.0},{"date":"2025-07-04","close":3160.0},{"date":"2025-07-07","close":3245.0},{"date":"2025-07-08","close":3230.0},{"date":"2025-07-09","close":3255.0},{"date":"2025-07-10","close":3250.0},{"date":"2025-07-11","close":3330.0},{"date":"2025-07-14","close":3290.0},{"date":"2025-07-15","close":3360.0},{"date":"2025-07-16","close":3270.0},{"date":"2025-07-17","close":3240.0},{"date":"2025-07-18","close":3240.0},{"date":"2025-07-21","close":3200.0},{"date":"2025-07-22","close":3220.0},{"date":"2025-07-23","close":3370.0},{"date":"2025-07-24","close":3255.0},{"date":"2025-07-25","close":3125.0},{"date":"2025-07-28","close":3070.0},{"date":"2025-07-29","close":3175.0},{"date":"2025-07-30","close":3225.0},{"date":"2025-07-31","close":3455.0},{"date":"2025-08-01","close":4490.0},{"date":"2025-08-04","close":4495.0},{"date":"2025-08-05","close":4455.0},{"date":"2025-08-06","close":4330.0},{"date":"2025-08-07","close":4420.0},{"date":"2025-08-08","close":4275.0},{"date":"2025-08-11","close":4815.0},{"date":"2025-08-12","close":4645.0},{"date":"2025-08-13","close":4550.0},{"date":"2025-08-14","close":4415.0},{"date":"2025-08-18","close":4485.0},{"date":"2025-08-19","close":4710.0},{"date":"2025-08-20","close":5380.0},{"date":"2025-08-21","close":5180.0},{"date":"2025-08-22","close":5470.0},{"date":"2025-08-25","close":5360.0},{"date":"2025-08-26","close":5120.0},{"date":"2025-08-27","close":5030.0},{"date":"2025-08-28","close":4875.0},{"date":"2025-08-29","close":5080.0},{"date":"2025-09-01","close":5000.0},{"date":"2025-09-02","close":4985.0},{"date":"2025-09-03","close":4820.0},{"date":"2025-09-04","close":4615.0},{"date":"2025-09-05","close":4570.0},{"date":"2025-09-08","close":4510.0},{"date":"2025-09-09","close":4520.0},{"date":"2025-09-10","close":4540.0},{"date":"2025-09-11","close":4600.0},{"date":"2025-09-12","close":4820.0},{"date":"2025-09-15","close":4895.0},{"date":"2025-09-16","close":5030.0},{"date":"2025-09-17","close":4750.0},{"date":"2025-09-18","close":4660.0},{"date":"2025-09-19","close":4625.0},{"date":"2025-09-22","close":4560.0},{"date":"2025-09-23","close":4530.0},{"date":"2025-09-24","close":4485.0},{"date":"2025-09-25","close":4400.0},{"date":"2025-09-26","close":4310.0},{"date":"2025-09-29","close":4285.0},{"date":"2025-09-30","close":4280.0},{"date":"2025-10-01","close":4285.0},{"date":"2025-10-02","close":4225.0},{"date":"2025-10-10","close":4160.0},{"date":"2025-10-13","close":4130.0},{"date":"2025-10-14","close":4000.0},{"date":"2025-10-15","close":3995.0},{"date":"2025-10-16","close":3935.0},{"date":"2025-10-17","close":3945.0},{"date":"2025-10-20","close":3960.0},{"date":"2025-10-21","close":3910.0},{"date":"2025-10-22","close":4005.0},{"date":"2025-10-23","close":3950.0},{"date":"2025-10-24","close":3955.0},{"date":"2025-10-27","close":3940.0},{"date":"2025-10-28","close":3845.0},{"date":"2025-10-29","close":3705.0},{"date":"2025-10-30","close":3720.0},{"date":"2025-10-31","close":3645.0},{"date":"2025-11-03","close":3620.0},{"date":"2025-11-04","close":3635.0},{"date":"2025-11-05","close":3550.0},{"date":"2025-11-06","close":3530.0},{"date":"2025-11-07","close":3475.0},{"date":"2025-11-10","close":3575.0},{"date":"2025-11-11","close":3505.0},{"date":"2025-11-12","close":3640.0},{"date":"2025-11-13","close":3560.0},{"date":"2025-11-14","close":3530.0},{"date":"2025-11-17","close":3550.0},{"date":"2025-11-18","close":3435.0},{"date":"2025-11-19","close":3445.0},{"date":"2025-11-20","close":3445.0},{"date":"2025-11-21","close":3370.0},{"date":"2025-11-24","close":3375.0},{"date":"2025-11-25","close":3310.0},{"date":"2025-11-26","close":3395.0},{"date":"2025-11-27","close":3350.0},{"date":"2025-11-28","close":3470.0},{"date":"2025-12-01","close":3405.0},{"date":"2025-12-02","close":3415.0},{"date":"2025-12-03","close":3390.0},{"date":"2025-12-04","close":3320.0},{"date":"2025-12-05","close":3370.0},{"date":"2025-12-08","close":3330.0},{"date":"2025-12-09","close":3280.0},{"date":"2025-12-10","close":3350.0},{"date":"2025-12-11","close":3345.0},{"date":"2025-12-12","close":3345.0},{"date":"2025-12-15","close":3340.0},{"date":"2025-12-16","close":3280.0},{"date":"2025-12-17","close":3280.0},{"date":"2025-12-18","close":3270.0},{"date":"2025-12-19","close":3300.0},{"date":"2025-12-22","close":3330.0},{"date":"2025-12-23","close":3245.0},{"date":"2025-12-24","close":3210.0},{"date":"2025-12-26","close":3210.0},{"date":"2025-12-29","close":3250.0},{"date":"2025-12-30","close":3240.0},{"date":"2026-01-02","close":3310.0},{"date":"2026-01-05","close":3315.0},{"date":"2026-01-06","close":3280.0},{"date":"2026-01-07","close":3110.0},{"date":"2026-01-08","close":3045.0},{"date":"2026-01-09","close":3040.0},{"date":"2026-01-12","close":3075.0},{"date":"2026-01-13","close":3135.0},{"date":"2026-01-14","close":3125.0},{"date":"2026-01-15","close":3015.0},{"date":"2026-01-16","close":3005.0},{"date":"2026-01-19","close":3015.0},{"date":"2026-01-20","close":3070.0},{"date":"2026-01-21","close":2980.0},{"date":"2026-01-22","close":3005.0},{"date":"2026-01-23","close":3070.0},{"date":"2026-01-26","close":3100.0},{"date":"2026-01-27","close":3050.0},{"date":"2026-01-28","close":3095.0},{"date":"2026-01-29","close":3115.0},{"date":"2026-01-30","close":3035.0},{"date":"2026-02-02","close":2965.0},{"date":"2026-02-03","close":2995.0},{"date":"2026-02-04","close":3070.0},{"date":"2026-02-05","close":3055.0},{"date":"2026-02-06","close":3055.0},{"date":"2026-02-09","close":3070.0},{"date":"2026-02-10","close":3130.0},{"date":"2026-02-11","close":3120.0},{"date":"2026-02-12","close":3170.0},{"date":"2026-02-13","close":3130.0},{"date":"2026-02-19","close":3085.0},{"date":"2026-02-20","close":3110.0},{"date":"2026-02-23","close":3220.0},{"date":"2026-02-24","close":3375.0},{"date":"2026-02-25","close":3290.0},{"date":"2026-02-26","close":3195.0},{"date":"2026-02-27","close":3225.0},{"date":"2026-03-03","close":3075.0},{"date":"2026-03-04","close":2800.0},{"date":"2026-03-05","close":3035.0},{"date":"2026-03-06","close":3020.0},{"date":"2026-03-09","close":2945.0},{"date":"2026-03-10","close":2940.0},{"date":"2026-03-11","close":2995.0},{"date":"2026-03-12","close":2960.0},{"date":"2026-03-13","close":2980.0},{"date":"2026-03-16","close":2960.0},{"date":"2026-03-17","close":3015.0},{"date":"2026-03-18","close":2985.0},{"date":"2026-03-19","close":2930.0},{"date":"2026-03-20","close":3015.0},{"date":"2026-03-23","close":2905.0},{"date":"2026-03-24","close":3030.0},{"date":"2026-03-25","close":2995.0},{"date":"2026-03-26","close":2990.0},{"date":"2026-03-27","close":3110.0},{"date":"2026-03-30","close":3040.0},{"date":"2026-03-31","close":3100.0},{"date":"2026-04-01","close":3125.0},{"date":"2026-04-02","close":3060.0},{"date":"2026-04-03","close":3120.0},{"date":"2026-04-06","close":3090.0},{"date":"2026-04-07","close":3080.0},{"date":"2026-04-08","close":3130.0},{"date":"2026-04-09","close":3095.0},{"date":"2026-04-10","close":3115.0},{"date":"2026-04-13","close":3180.0},{"date":"2026-04-14","close":3255.0},{"date":"2026-04-15","close":3235.0},{"date":"2026-04-16","close":3330.0},{"date":"2026-04-17","close":3320.0},{"date":"2026-04-20","close":3260.0},{"date":"2026-04-21","close":3275.0},{"date":"2026-04-22","close":3200.0},{"date":"2026-04-23","close":3185.0},{"date":"2026-04-24","close":3180.0},{"date":"2026-04-27","close":3240.0},{"date":"2026-04-28","close":3190.0},{"date":"2026-04-29","close":3240.0},{"date":"2026-04-30","close":3245.0},{"date":"2026-05-04","close":3210.0},{"date":"2026-05-06","close":3100.0},{"date":"2026-05-07","close":3030.0},{"date":"2026-05-08","close":3035.0},{"date":"2026-05-11","close":3010.0},{"date":"2026-05-12","close":2950.0},{"date":"2026-05-13","close":2985.0},{"date":"2026-05-14","close":3050.0},{"date":"2026-05-15","close":2990.0},{"date":"2026-05-18","close":2920.0},{"date":"2026-05-19","close":2885.0},{"date":"2026-05-20","close":2745.0},{"date":"2026-05-21","close":2705.0},{"date":"2026-05-22","close":2765.0},{"date":"2026-05-26","close":2670.0},{"date":"2026-05-27","close":2530.0},{"date":"2026-05-28","close":2545.0},{"date":"2026-05-29","close":2430.0},{"date":"2026-06-01","close":2270.0},{"date":"2026-06-02","close":2260.0},{"date":"2026-06-04","close":2285.0},{"date":"2026-06-05","close":2180.0},{"date":"2026-06-08","close":2115.0},{"date":"2026-06-09","close":2175.0},{"date":"2026-06-10","close":2110.0},{"date":"2026-06-11","close":2200.0},{"date":"2026-06-12","close":2190.0},{"date":"2026-06-15","close":2230.0},{"date":"2026-06-16","close":2210.0},{"date":"2026-06-17","close":2205.0},{"date":"2026-06-18","close":2110.0},{"date":"2026-06-19","close":2080.0},{"date":"2026-06-22","close":2010.0},{"date":"2026-06-23","close":1918.0},{"date":"2026-06-24","close":1907.0},{"date":"2026-06-25","close":1859.0},{"date":"2026-06-26","close":1700.0},{"date":"2026-06-29","close":1860.0},{"date":"2026-06-30","close":1832.0},{"date":"2026-07-01","close":1899.0},{"date":"2026-07-02","close":1860.0},{"date":"2026-07-03","close":1870.0},{"date":"2026-07-06","close":2095.0},{"date":"2026-07-07","close":1994.0},{"date":"2026-07-08","close":1995.0},{"date":"2026-07-09","close":2000.0},{"date":"2026-07-10","close":2040.0},{"date":"2026-07-13","close":1975.0},{"date":"2026-07-14","close":1925.0},{"date":"2026-07-15","close":1951.0},{"date":"2026-07-16","close":1972.0},{"date":"2026-07-20","close":1901.0},{"date":"2026-07-21","close":1919.0},{"date":"2026-07-22","close":1914.0},{"date":"2026-07-23","close":1932.0},{"date":"2026-07-24","close":1919.0},{"date":"2026-07-27","close":1899.0},{"date":"2026-07-28","close":1785.0},{"date":"2026-07-29","close":1692.0},{"date":"2026-07-30","close":1666.0},{"date":"2026-07-31","close":1780.0},{"date":"2026-08-03","close":1745.0},{"date":"2026-08-04","close":1801.0},{"date":"2026-08-05","close":1800.0},{"date":"2026-08-06","close":1800.0},{"date":"2026-08-07","close":1795.0},{"date":"2026-08-10","close":1837.0},{"date":"2026-08-11","close":1848.0},{"date":"2026-08-12","close":1827.0},{"date":"2026-08-13","close":1810.0},{"date":"2026-08-14","close":1895.0},{"date":"2026-08-18","close":1772.0},{"date":"2026-08-19","close":1747.0},{"date":"2026-08-20","close":1748.0},{"date":"2026-08-21","close":1746.0},{"date":"2026-08-24","close":1721.0},{"date":"2026-08-25","close":1773.0},{"date":"2026-08-26","close":1748.0},{"date":"2026-08-27","close":1740.0},{"date":"2026-08-28","close":1720.0},{"date":"2026-08-31","close":1699.0},{"date":"2026-09-01","close":1689.0},{"date":"2026-09-02","close":1669.0},{"date":"2026-09-03","close":1684.0},{"date":"2026-09-04","close":1680.0},{"date":"2026-09-07","close":1682.0},{"date":"2026-09-08","close":1661.0},{"date":"2026-09-09","close":1657.0},{"date":"2026-09-10","close":1639.0},{"date":"2026-09-11","close":1647.0},{"date":"2026-09-14","close":1608.0},{"date":"2026-09-15","close":1611.0},{"date":"2026-09-16","close":1599.0},{"date":"2026-09-17","close":1600.0},{"date":"2026-09-18","close":1561.0},{"date":"2026-09-21","close":1584.0},{"date":"2026-09-22","close":1595.0},{"date":"2026-09-23","close":1596.0},{"date":"2026-09-28","close":1596.0},{"date":"2026-09-29","close":1589.0},{"date":"2026-09-30","close":1577.0},{"date":"2026-10-01","close":1591.0},{"date":"2026-10-02","close":1572.0},{"date":"2026-10-06","close":1581.0},{"date":"2026-10-07","close":1578.0},{"date":"2026-10-08","close":1556.0},{"date":"2026-10-12","close":1533.0},{"date":"2026-10-13","close":1515.0},{"date":"2026-10-14","close":1472.0},{"date":"2026-10-15","close":1471.0},{"date":"2026-10-16","close":1498.0},{"date":"2026-10-19","close":1510.0},{"date":"2026-10-20","close":1547.0},{"date":"2026-10-21","close":1515.0},{"date":"2026-10-22","close":1518.0},{"date":"2026-10-23","close":1495.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-1261.0,"foreign_net":1261.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-53.0,"foreign_net":53.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-972.0,"foreign_net":972.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-1037.0,"foreign_net":1037.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-6883.0,"foreign_net":6883.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-3959.0,"foreign_net":3959.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":7079.0,"foreign_net":-7079.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-9563.0,"foreign_net":9563.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":5184.0,"foreign_net":-5184.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":10661.0,"foreign_net":-10661.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":7912.0,"foreign_net":-7912.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":6759.0,"foreign_net":-6759.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":5796.0,"foreign_net":-5796.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":1080.0,"foreign_net":-1080.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":11760.0,"foreign_net":-11760.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":3380.0,"foreign_net":-3380.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":2985.0,"foreign_net":-2985.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":24344.0,"foreign_net":-24344.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":6816.0,"foreign_net":-6816.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":3783.0,"foreign_net":-3783.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":997.0,"foreign_net":-997.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":10130.0,"foreign_net":-10130.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":8011.0,"foreign_net":-8011.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":7914.0,"foreign_net":-7914.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":12164.0,"foreign_net":-12164.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":3886.0,"foreign_net":-3886.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":15298.0,"foreign_net":-15298.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":5207.0,"foreign_net":-5207.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":10339.0,"foreign_net":-10339.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":18842.0,"foreign_net":-18842.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-1261.0,"foreign_net":1261.0,"institution_net":0},"d3":{"retail_net":-2286.0,"foreign_net":2286.0,"institution_net":0},"d7":{"retail_net":-7086.0,"foreign_net":7086.0,"institution_net":0},"d14":{"retail_net":20743.0,"foreign_net":-20743.0,"institution_net":0},"d30":{"retail_net":166599.0,"foreign_net":-166599.0,"institution_net":0}},"analysis":"최근 5일 외국인 순매수 1.02만, 기관 순매수 0.00. 30일 누적: 외국인 -16.66만, 기관 0.00.","foreign_flow":10206.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":1481.0,"low_30d":1382.0,"support":1420.7,"high_30d":1769.0,"change_1d":-4.0,"change_7d":-1.1,"change_30d":-10.1,"resistance":1730.3,"position_in_range":26.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":8.2,"per":null,"quarter":"2024-Q2"},{"pbr":3.75,"per":null,"quarter":"2024-Q3"},{"pbr":2.61,"per":null,"quarter":"2024-Q4"},{"pbr":2.39,"per":null,"quarter":"2025-Q1"},{"pbr":2.28,"per":null,"quarter":"2025-Q2"},{"pbr":3.38,"per":28.53,"quarter":"2025-Q3"},{"pbr":2.49,"per":23.61,"quarter":"2025-Q4"},{"pbr":2.39,"per":25.16,"quarter":"2026-Q1"},{"pbr":1.43,"per":32.94,"quarter":"2026-Q2"},{"pbr":0.53,"per":null,"quarter":"현재"}],"timeline":[{"close":9600.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4485.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3230.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":2970.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":2860.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":4280.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":3240.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3100.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1832.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.21,"pbr_5y_low":1.43,"per_5y_avg":27.56,"per_5y_low":23.61,"current_pbr":0.53,"current_per":null,"pbr_5y_high":8.2,"per_5y_high":32.94,"pbr_5y_median":2.49,"per_5y_median":26.84,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.4배로 재무 리스크","외국인 30일 누적 순매도"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Defensive","industry":"PACKAGED FOODS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +6.7%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"적자 (EPS -40, PBR 0.54x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.4%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-0.42,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.43,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.39,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.43,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":8.53,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.94,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":0.47,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":8.2,"per":null,"close":9600.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.75,"per":null,"close":4485.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.61,"per":null,"close":3230.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.39,"per":null,"close":2970.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.28,"per":null,"close":2860.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.38,"per":28.53,"close":4280.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.49,"per":23.61,"close":3240.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.39,"per":25.16,"close":3100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.43,"per":32.94,"close":1832.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.5배"},{"label":"ROE","value":"-1.4%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-40.0,"pbr":null,"per":null,"roa":-0.004168918587952906,"roe":-0.014299942112747472,"revenue":49250859051.0,"market_cap":null,"net_income":-654416616.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.0853488375430611,"total_assets":156975148877.0,"total_equity":45763584974.0,"profit_margin":-0.013287415257515443,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":101677842.0,"operating_margin":0.0020644887004856315},{"eps":-9.82,"pbr":1.15,"per":23.8,"roa":-0.001036134072086261,"roe":-0.0034671728752605664,"revenue":46143972743.0,"market_cap":53400000000.0,"net_income":-160651194.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.10412056358387226,"total_assets":155048654733.0,"total_equity":46334924672.0,"profit_margin":-0.003481520650481284,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":978318467.0,"operating_margin":0.02120143561216042},{"eps":87.39,"pbr":null,"per":null,"roa":0.009325071713173077,"roe":0.0308138263219198,"revenue":50422145208.0,"market_cap":null,"net_income":1430210912.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.13150767254440293,"total_assets":153372644843.0,"total_equity":46414583410.0,"profit_margin":0.02836473747993336,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1695969865.0,"operating_margin":0.03363541670041672},{"eps":18.04,"pbr":null,"per":null,"roa":0.0019636912543211467,"roe":0.006532626779954864,"revenue":48015740759.0,"market_cap":null,"net_income":295192015.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.11212143101199386,"total_assets":150325064773.0,"total_equity":45187338102.0,"profit_margin":0.0061478175767739176,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":982258047.0,"operating_margin":0.020457000797512156},{"eps":27.58,"pbr":null,"per":null,"roa":0.0029944004565229344,"roe":0.010070049428080556,"revenue":45342059590.0,"market_cap":null,"net_income":451390980.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.11501591635131984,"total_assets":150745027779.0,"total_equity":44825100733.0,"profit_margin":0.009955237677371682,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":955221556.0,"operating_margin":0.021067008526685235},{"eps":4.23,"pbr":null,"per":null,"roa":0.00046377502577738406,"roe":0.0015582251068510895,"revenue":39995903453.0,"market_cap":null,"net_income":69184778.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.12196491229988969,"total_assets":149177454918.0,"total_equity":44399732552.0,"profit_margin":0.0017297966048273028,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1032172523.0,"operating_margin":0.02580695606021069},{"eps":100.18,"pbr":null,"per":null,"roa":0.010786701302175915,"roe":0.037147876489476844,"revenue":44032490000.0,"market_cap":null,"net_income":1639536731.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.093302138352839,"total_assets":151996118653.0,"total_equity":44135409233.0,"profit_margin":0.03723470398789621,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":331201046.0,"operating_margin":0.007521742377049311},{"eps":-152.56,"pbr":null,"per":null,"roa":-0.017289433060326844,"roe":-0.05844432682472861,"revenue":45577978598.0,"market_cap":null,"net_income":-2496867944.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.07514404934909263,"total_assets":144415836846.0,"total_equity":42722161066.0,"profit_margin":-0.054782331748902194,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-618356627.0,"operating_margin":-0.013567004198539291},{"eps":15.2,"pbr":null,"per":null,"roa":0.0016343537312483124,"roe":0.0059508066296136515,"revenue":43637185989.0,"market_cap":null,"net_income":248725578.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1006217482288349,"total_assets":152185890511.0,"total_equity":41796951822.0,"profit_margin":0.005699853745443127,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":379568707.0,"operating_margin":0.008698285611168446},{"eps":-43.16,"pbr":null,"per":null,"roa":-0.004807079832617153,"roe":-0.017200187477730524,"revenue":43012746395.0,"market_cap":null,"net_income":-706320946.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.1010751766714756,"total_assets":146933475331.0,"total_equity":41064723679.0,"profit_margin":-0.016421200811350796,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":361418713.0,"operating_margin":0.008402595585991528},{"eps":-83.84,"pbr":null,"per":null,"roa":-0.009092840214866296,"roe":-0.03271847650940474,"revenue":50558240554.0,"market_cap":null,"net_income":-1372150486.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.07006593081925863,"total_assets":150904497778.0,"total_equity":41938092246.0,"profit_margin":-0.027139996783203724,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-526271484.0,"operating_margin":-0.010409212785755519},{"eps":-181.0,"pbr":null,"per":null,"roa":-0.016933051639049353,"roe":-0.06947521749450555,"revenue":49583559679.0,"market_cap":null,"net_income":-2582349418.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.08451938552073959,"total_assets":152503486852.0,"total_equity":37169360689.0,"profit_margin":-0.05208075891924508,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-833404030.0,"operating_margin":-0.01680807177611674}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":150.03,"per":28.53,"date":"2025-09","close":4280.0,"source":"reported"},{"eps":150.03,"per":24.3,"date":"2025-10","close":3645.0,"source":"reported"},{"eps":150.03,"per":23.13,"date":"2025-11","close":3470.0,"source":"reported"},{"eps":137.24,"per":23.61,"date":"2025-12","close":3240.0,"source":"reported"},{"eps":137.24,"per":22.11,"date":"2026-01","close":3035.0,"source":"reported"},{"eps":137.24,"per":23.5,"date":"2026-02","close":3225.0,"source":"reported"},{"eps":123.19,"per":25.16,"date":"2026-03","close":3100.0,"source":"reported"},{"eps":123.19,"per":26.34,"date":"2026-04","close":3245.0,"source":"reported"},{"eps":123.19,"per":19.73,"date":"2026-05","close":2430.0,"source":"reported"},{"eps":55.61,"per":32.94,"date":"2026-06","close":1832.0,"source":"reported"},{"eps":55.61,"per":32.01,"date":"2026-07","close":1780.0,"source":"reported"},{"eps":55.61,"per":30.55,"date":"2026-08","close":1699.0,"source":"reported"},{"eps":55.61,"per":28.36,"date":"2026-09","close":1577.0,"source":"reported"},{"eps":55.61,"per":26.88,"date":"2026-10","close":1495.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":26.23,"std":3.74,"count":14,"current":26.88,"lower_1sd":22.49,"upper_1sd":29.96},"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":"우양","phase":"above-fold","symbol_resolved":true}