{"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":"2026-10-23T09:51:45.327135+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":28.8,"direction":"higher_better","percentile":74},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":283.9,"direction":"higher_better","percentile":95}],"summary":"매출 +28.8%","percentile":84},"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":36.8,"direction":null,"percentile":37},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-29.0,"direction":"higher_better","percentile":21}],"summary":"RSI 37","percentile":29},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -2,287원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -2,287, PBR 1.28x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.78,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-10.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-26.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.97,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.15,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.53,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-17.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.04,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 3.1x, 순차입금비율 0.5x","percentile":50}},"signals":[],"summary":"새빗켐(107600)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 594.04억. 현재가 10,510원, 전일 대비 -2.7%, 30일 -29.0%. ROE 1.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.75만, 기관 순매도 4.47만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 29% 성장"],"portfolio":null,"technical":{"macd":-814.2764699069048,"grade":"F","trend":"하락","atr_14":1163.5714285714287,"rsi_14":36.8421052631579,"sma_20":12874.0,"sma_60":14046.333333333334,"comment":"하락 추세, RSI 37","analysis":"RSI(14) 36.8로 약세 구간입니다. MACD(-814.28)가 시그널선(-606.47)을 하회합니다(데드크로스). 현재가가 SMA20(12874)과 SMA60(14046) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 10652~15096 (현재 위치 -3%).","bb_lower":10652.1773248074,"bb_upper":15095.8226751926,"macd_signal":-606.4721512302137},"change_pct":-0.46,"chart_data":[{"date":"2024-10-23","open":22050,"high":23400,"low":21350,"close":22900,"volume":28784,"rsi_14":33.12,"sma_20":24767.5,"sma_60":25747.5,"sma_120":36042.08},{"date":"2024-10-24","open":22650,"high":23150,"low":22350,"close":22500,"volume":11918,"rsi_14":32.5,"sma_20":24697.5,"sma_60":25604.17,"sma_120":35850.42},{"date":"2024-10-25","open":23000,"high":23100,"low":22000,"close":22000,"volume":9164,"rsi_14":31.52,"sma_20":24537.5,"sma_60":25467.5,"sma_120":35657.5},{"date":"2024-10-28","open":21900,"high":23500,"low":21900,"close":23300,"volume":15045,"rsi_14":29.81,"sma_20":24442.5,"sma_60":25358.33,"sma_120":35479.17},{"date":"2024-10-29","open":23300,"high":23500,"low":22750,"close":23150,"volume":10533,"rsi_14":27.04,"sma_20":24302.5,"sma_60":25270.0,"sma_120":35286.25},{"date":"2024-10-30","open":23150,"high":23300,"low":22450,"close":23000,"volume":15760,"rsi_14":30.07,"sma_20":24152.5,"sma_60":25176.67,"sma_120":35086.25},{"date":"2024-10-31","open":22800,"high":23200,"low":22200,"close":22750,"volume":6557,"rsi_14":31.39,"sma_20":24012.5,"sma_60":25055.0,"sma_120":34887.92},{"date":"2024-11-01","open":22500,"high":23300,"low":22250,"close":22300,"volume":5121,"rsi_14":30.28,"sma_20":23862.5,"sma_60":24937.5,"sma_120":34681.25},{"date":"2024-11-04","open":22300,"high":23500,"low":22150,"close":22900,"volume":13690,"rsi_14":38.73,"sma_20":23755.0,"sma_60":24818.33,"sma_120":34481.25},{"date":"2024-11-05","open":22900,"high":23900,"low":22600,"close":23350,"volume":16920,"rsi_14":45.39,"sma_20":23595.0,"sma_60":24730.0,"sma_120":34280.42},{"date":"2024-11-06","open":23600,"high":23800,"low":21900,"close":21950,"volume":25769,"rsi_14":38.32,"sma_20":23352.5,"sma_60":24705.83,"sma_120":34080.0},{"date":"2024-11-07","open":21950,"high":21950,"low":20600,"close":20850,"volume":34541,"rsi_14":36.16,"sma_20":23102.5,"sma_60":24640.0,"sma_120":33870.42},{"date":"2024-11-08","open":20800,"high":22000,"low":20800,"close":21100,"volume":24948,"rsi_14":39.43,"sma_20":22892.5,"sma_60":24583.33,"sma_120":33670.0},{"date":"2024-11-11","open":21100,"high":21650,"low":19990,"close":20050,"volume":26719,"rsi_14":38.76,"sma_20":22640.0,"sma_60":24521.67,"sma_120":33459.17},{"date":"2024-11-12","open":20100,"high":20200,"low":19010,"close":19210,"volume":23632,"rsi_14":29.25,"sma_20":22375.5,"sma_60":24416.83,"sma_120":33236.75},{"date":"2024-11-13","open":18930,"high":19440,"low":18600,"close":18610,"volume":25542,"rsi_14":28.6,"sma_20":22106.0,"sma_60":24295.33,"sma_120":32951.83},{"date":"2024-11-14","open":18610,"high":19090,"low":17970,"close":17970,"volume":18795,"rsi_14":28.17,"sma_20":21809.5,"sma_60":24167.33,"sma_120":32664.08},{"date":"2024-11-15","open":17740,"high":17900,"low":15970,"close":16790,"volume":57623,"rsi_14":14.27,"sma_20":21484.0,"sma_60":23993.83,"sma_120":32377.33},{"date":"2024-11-18","open":16630,"high":17790,"low":16400,"close":17700,"volume":21449,"rsi_14":22.39,"sma_20":21221.5,"sma_60":23843.83,"sma_120":32114.0},{"date":"2024-11-19","open":17600,"high":17890,"low":17250,"close":17580,"volume":7579,"rsi_14":22.46,"sma_20":20998.0,"sma_60":23707.67,"sma_120":31848.0},{"date":"2024-11-20","open":17600,"high":18390,"low":17110,"close":17550,"volume":33403,"rsi_14":22.97,"sma_20":20730.5,"sma_60":23551.0,"sma_120":31594.25},{"date":"2024-11-21","open":17550,"high":17870,"low":17350,"close":17370,"volume":12988,"rsi_14":23.64,"sma_20":20474.0,"sma_60":23390.5,"sma_120":31321.5},{"date":"2024-11-22","open":17300,"high":17930,"low":17300,"close":17410,"volume":9799,"rsi_14":18.77,"sma_20":20244.5,"sma_60":23227.33,"sma_120":31053.67},{"date":"2024-11-25","open":17410,"high":18570,"low":17410,"close":18290,"volume":24262,"rsi_14":22.56,"sma_20":19994.0,"sma_60":23085.5,"sma_120":30805.67},{"date":"2024-11-26","open":18290,"high":18410,"low":18100,"close":18390,"volume":9092,"rsi_14":27.53,"sma_20":19756.0,"sma_60":22952.0,"sma_120":30560.58},{"date":"2024-11-27","open":18390,"high":18570,"low":17890,"close":18210,"volume":9625,"rsi_14":31.14,"sma_20":19516.5,"sma_60":22811.33,"sma_120":30301.5},{"date":"2024-11-28","open":18020,"high":18290,"low":17000,"close":18140,"volume":12493,"rsi_14":28.3,"sma_20":19286.0,"sma_60":22686.17,"sma_120":30049.33},{"date":"2024-11-29","open":17960,"high":18130,"low":17100,"close":17160,"volume":16879,"rsi_14":28.59,"sma_20":19029.0,"sma_60":22531.33,"sma_120":29780.67},{"date":"2024-12-02","open":17200,"high":17700,"low":16800,"close":16800,"volume":11417,"rsi_14":30.78,"sma_20":18724.0,"sma_60":22368.83,"sma_120":29505.67},{"date":"2024-12-03","open":16380,"high":17780,"low":16380,"close":17670,"volume":16832,"rsi_14":42.81,"sma_20":18440.0,"sma_60":22206.67,"sma_120":29229.58},{"date":"2024-12-04","open":17490,"high":17650,"low":16780,"close":17340,"volume":9647,"rsi_14":44.94,"sma_20":18209.5,"sma_60":22046.5,"sma_120":28957.83},{"date":"2024-12-05","open":17020,"high":17340,"low":16610,"close":16610,"volume":22106,"rsi_14":48.44,"sma_20":17997.5,"sma_60":21905.0,"sma_120":28668.75},{"date":"2024-12-06","open":16320,"high":16580,"low":15810,"close":16370,"volume":27353,"rsi_14":36.99,"sma_20":17761.0,"sma_60":21761.17,"sma_120":28380.17},{"date":"2024-12-09","open":16010,"high":16010,"low":14560,"close":14560,"volume":38380,"rsi_14":27.79,"sma_20":17486.5,"sma_60":21620.5,"sma_120":28076.5},{"date":"2024-12-10","open":14390,"high":15750,"low":14390,"close":15750,"volume":25387,"rsi_14":38.69,"sma_20":17313.5,"sma_60":21504.67,"sma_120":27784.42},{"date":"2024-12-11","open":15420,"high":16900,"low":15410,"close":16900,"volume":26016,"rsi_14":47.37,"sma_20":17228.0,"sma_60":21414.67,"sma_120":27516.92},{"date":"2024-12-12","open":16680,"high":17160,"low":16680,"close":17050,"volume":10322,"rsi_14":48.01,"sma_20":17182.0,"sma_60":21313.83,"sma_120":27258.17},{"date":"2024-12-13","open":16670,"high":17110,"low":16620,"close":16670,"volume":16871,"rsi_14":40.52,"sma_20":17176.0,"sma_60":21188.33,"sma_120":26993.75},{"date":"2024-12-16","open":16600,"high":17400,"low":16600,"close":17230,"volume":10918,"rsi_14":43.56,"sma_20":17152.5,"sma_60":21078.0,"sma_120":26737.75},{"date":"2024-12-17","open":17120,"high":17320,"low":16670,"close":17000,"volume":11326,"rsi_14":43.31,"sma_20":17123.5,"sma_60":20970.5,"sma_120":26489.42},{"date":"2024-12-18","open":16940,"high":17400,"low":16820,"close":17400,"volume":10385,"rsi_14":46.06,"sma_20":17116.0,"sma_60":20871.33,"sma_120":26254.42},{"date":"2024-12-19","open":17000,"high":17080,"low":16630,"close":16900,"volume":8278,"rsi_14":48.54,"sma_20":17092.5,"sma_60":20754.67,"sma_120":26016.5},{"date":"2024-12-20","open":16900,"high":17230,"low":16200,"close":16200,"volume":13010,"rsi_14":46.75,"sma_20":17032.0,"sma_60":20604.67,"sma_120":25772.33},{"date":"2024-12-23","open":16410,"high":16490,"low":16130,"close":16260,"volume":5426,"rsi_14":41.64,"sma_20":16930.5,"sma_60":20455.67,"sma_120":25534.5},{"date":"2024-12-24","open":16260,"high":16470,"low":16100,"close":16180,"volume":7451,"rsi_14":42.91,"sma_20":16820.0,"sma_60":20292.83,"sma_120":25295.58},{"date":"2024-12-26","open":16100,"high":16300,"low":15510,"close":15510,"volume":9552,"rsi_14":43.23,"sma_20":16685.0,"sma_60":20118.0,"sma_120":25049.83},{"date":"2024-12-27","open":15620,"high":15980,"low":15230,"close":15230,"volume":10735,"rsi_14":43.01,"sma_20":16539.5,"sma_60":19946.0,"sma_120":24823.0},{"date":"2024-12-30","open":15230,"high":15720,"low":15130,"close":15530,"volume":6804,"rsi_14":57.29,"sma_20":16458.0,"sma_60":19783.17,"sma_120":24592.83},{"date":"2025-01-02","open":15460,"high":16130,"low":15300,"close":16080,"volume":9559,"rsi_14":52.75,"sma_20":16422.0,"sma_60":19633.67,"sma_120":24360.58},{"date":"2025-01-03","open":16020,"high":17110,"low":16020,"close":16800,"volume":24818,"rsi_14":49.1,"sma_20":16378.5,"sma_60":19471.17,"sma_120":24135.17},{"date":"2025-01-06","open":16640,"high":17600,"low":16640,"close":17510,"volume":22802,"rsi_14":53.75,"sma_20":16387.0,"sma_60":19316.33,"sma_120":23914.42},{"date":"2025-01-07","open":17460,"high":17770,"low":17350,"close":17400,"volume":13746,"rsi_14":56.22,"sma_20":16426.5,"sma_60":19175.5,"sma_120":23691.92},{"date":"2025-01-08","open":17230,"high":18120,"low":17110,"close":18100,"volume":13704,"rsi_14":57.24,"sma_20":16513.0,"sma_60":19055.5,"sma_120":23488.17},{"date":"2025-01-09","open":18100,"high":18100,"low":17400,"close":17870,"volume":11945,"rsi_14":57.24,"sma_20":16678.5,"sma_60":18935.0,"sma_120":23285.0},{"date":"2025-01-10","open":17870,"high":18070,"low":17320,"close":17590,"volume":11787,"rsi_14":51.61,"sma_20":16770.5,"sma_60":18819.83,"sma_120":23084.92},{"date":"2025-01-13","open":17590,"high":17790,"low":17100,"close":17310,"volume":7376,"rsi_14":53.62,"sma_20":16791.0,"sma_60":18708.33,"sma_120":22884.17},{"date":"2025-01-14","open":17140,"high":18150,"low":17140,"close":18090,"volume":11846,"rsi_14":66.43,"sma_20":16843.0,"sma_60":18611.5,"sma_120":22695.75},{"date":"2025-01-15","open":18100,"high":18170,"low":17350,"close":17470,"volume":10606,"rsi_14":59.59,"sma_20":16883.0,"sma_60":18514.33,"sma_120":22513.0},{"date":"2025-01-16","open":17980,"high":18290,"low":17680,"close":17760,"volume":12477,"rsi_14":62.12,"sma_20":16909.5,"sma_60":18427.83,"sma_120":22339.75},{"date":"2025-01-17","open":17760,"high":18000,"low":17510,"close":17910,"volume":7949,"rsi_14":70.0,"sma_20":16955.0,"sma_60":18358.83,"sma_120":22165.67},{"date":"2025-01-20","open":17740,"high":18290,"low":17740,"close":18200,"volume":14426,"rsi_14":74.71,"sma_20":16995.0,"sma_60":18280.5,"sma_120":22014.0},{"date":"2025-01-21","open":18020,"high":18210,"low":16930,"close":17160,"volume":21803,"rsi_14":62.07,"sma_20":17008.0,"sma_60":18191.5,"sma_120":21897.83},{"date":"2025-01-22","open":17160,"high":17690,"low":17060,"close":17310,"volume":8417,"rsi_14":59.69,"sma_20":17063.5,"sma_60":18113.33,"sma_120":21790.42},{"date":"2025-01-23","open":17140,"high":17250,"low":16500,"close":16500,"volume":15453,"rsi_14":47.67,"sma_20":17075.5,"sma_60":18000.0,"sma_120":21679.17},{"date":"2025-01-24","open":16500,"high":17250,"low":16290,"close":16620,"volume":11463,"rsi_14":42.39,"sma_20":17097.5,"sma_60":17891.17,"sma_120":21580.58},{"date":"2025-01-31","open":17800,"high":18770,"low":17010,"close":17950,"volume":61485,"rsi_14":53.89,"sma_20":17219.5,"sma_60":17807.0,"sma_120":21491.83},{"date":"2025-02-03","open":18360,"high":20600,"low":18340,"close":19970,"volume":208839,"rsi_14":61.14,"sma_20":17456.5,"sma_60":17760.67,"sma_120":21407.83},{"date":"2025-02-04","open":21050,"high":21050,"low":19000,"close":19000,"volume":116488,"rsi_14":56.19,"sma_20":17630.0,"sma_60":17705.67,"sma_120":21321.58},{"date":"2025-02-05","open":19100,"high":19410,"low":18800,"close":19390,"volume":41865,"rsi_14":59.74,"sma_20":17795.5,"sma_60":17647.17,"sma_120":21232.75},{"date":"2025-02-06","open":19520,"high":19520,"low":18420,"close":18520,"volume":33630,"rsi_14":56.15,"sma_20":17881.5,"sma_60":17566.67,"sma_120":21148.33},{"date":"2025-02-07","open":18520,"high":18970,"low":18030,"close":18820,"volume":23036,"rsi_14":53.9,"sma_20":17947.0,"sma_60":17514.5,"sma_120":21110.17},{"date":"2025-02-10","open":18820,"high":19930,"low":18320,"close":19930,"volume":37689,"rsi_14":62.5,"sma_20":18073.5,"sma_60":17499.17,"sma_120":21069.58},{"date":"2025-02-11","open":20000,"high":20000,"low":19170,"close":19560,"volume":24942,"rsi_14":59.07,"sma_20":18146.5,"sma_60":17473.5,"sma_120":21028.42},{"date":"2025-02-12","open":19560,"high":19900,"low":18740,"close":18780,"volume":26082,"rsi_14":54.12,"sma_20":18192.0,"sma_60":17452.33,"sma_120":20987.0},{"date":"2025-02-13","open":18780,"high":19440,"low":18760,"close":19120,"volume":22131,"rsi_14":54.34,"sma_20":18268.5,"sma_60":17450.83,"sma_120":20933.83},{"date":"2025-02-14","open":19130,"high":19330,"low":18700,"close":18910,"volume":16273,"rsi_14":58.96,"sma_20":18348.5,"sma_60":17455.83,"sma_120":20875.58},{"date":"2025-02-17","open":18910,"high":19740,"low":18660,"close":19670,"volume":26554,"rsi_14":61.37,"sma_20":18427.5,"sma_60":17484.17,"sma_120":20825.75},{"date":"2025-02-18","open":19480,"high":19640,"low":19270,"close":19440,"volume":13241,"rsi_14":65.0,"sma_20":18526.0,"sma_60":17528.33,"sma_120":20761.08},{"date":"2025-02-19","open":19450,"high":20750,"low":19440,"close":20250,"volume":56329,"rsi_14":67.3,"sma_20":18650.5,"sma_60":17570.83,"sma_120":20707.33},{"date":"2025-02-20","open":20250,"high":20850,"low":19840,"close":19870,"volume":27543,"rsi_14":60.06,"sma_20":18748.5,"sma_60":17609.0,"sma_120":20658.33},{"date":"2025-02-21","open":19640,"high":20500,"low":19410,"close":20100,"volume":25908,"rsi_14":50.84,"sma_20":18843.5,"sma_60":17651.5,"sma_120":20601.25},{"date":"2025-02-24","open":19670,"high":20100,"low":19510,"close":19980,"volume":20880,"rsi_14":57.1,"sma_20":18984.5,"sma_60":17695.0,"sma_120":20542.75},{"date":"2025-02-25","open":19930,"high":19930,"low":18590,"close":18660,"volume":30822,"rsi_14":45.34,"sma_20":19052.0,"sma_60":17715.83,"sma_120":20471.58},{"date":"2025-02-26","open":18510,"high":19070,"low":18490,"close":18980,"volume":12075,"rsi_14":53.16,"sma_20":19176.0,"sma_60":17727.33,"sma_120":20406.42},{"date":"2025-02-27","open":18900,"high":19210,"low":18410,"close":18430,"volume":14617,"rsi_14":47.41,"sma_20":19266.5,"sma_60":17728.0,"sma_120":20340.0},{"date":"2025-02-28","open":18290,"high":18290,"low":17670,"close":17680,"volume":20509,"rsi_14":34.31,"sma_20":19253.0,"sma_60":17719.17,"sma_120":20265.25},{"date":"2025-03-04","open":17540,"high":17990,"low":17030,"close":17140,"volume":15651,"rsi_14":33.51,"sma_20":19111.5,"sma_60":17702.5,"sma_120":20194.33},{"date":"2025-03-05","open":17000,"high":18380,"low":17000,"close":17490,"volume":9930,"rsi_14":40.67,"sma_20":19036.0,"sma_60":17708.0,"sma_120":20119.67},{"date":"2025-03-06","open":17490,"high":17890,"low":17120,"close":17120,"volume":8059,"rsi_14":35.59,"sma_20":18922.5,"sma_60":17713.33,"sma_120":20041.08},{"date":"2025-03-07","open":17270,"high":17700,"low":16950,"close":17280,"volume":8689,"rsi_14":38.17,"sma_20":18860.5,"sma_60":17706.83,"sma_120":19956.75},{"date":"2025-03-10","open":17280,"high":17700,"low":17010,"close":17220,"volume":7688,"rsi_14":30.21,"sma_20":18780.5,"sma_60":17704.83,"sma_120":19875.67},{"date":"2025-03-11","open":17020,"high":17700,"low":16950,"close":17170,"volume":12322,"rsi_14":31.11,"sma_20":18642.5,"sma_60":17714.17,"sma_120":19809.58},{"date":"2025-03-12","open":17200,"high":17610,"low":17130,"close":17450,"volume":5289,"rsi_14":24.45,"sma_20":18537.0,"sma_60":17732.17,"sma_120":19746.67},{"date":"2025-03-13","open":17450,"high":17790,"low":17090,"close":17090,"volume":10174,"rsi_14":24.54,"sma_20":18452.5,"sma_60":17774.33,"sma_120":19697.42},{"date":"2025-03-14","open":17080,"high":17500,"low":16800,"close":17230,"volume":5645,"rsi_14":23.28,"sma_20":18358.0,"sma_60":17799.0,"sma_120":19651.83},{"date":"2025-03-17","open":17670,"high":17670,"low":16920,"close":17020,"volume":11832,"rsi_14":22.89,"sma_20":18263.5,"sma_60":17801.0,"sma_120":19607.83},{"date":"2025-03-18","open":16820,"high":17100,"low":16720,"close":16720,"volume":10444,"rsi_14":28.15,"sma_20":18116.0,"sma_60":17795.5,"sma_120":19554.67},{"date":"2025-03-19","open":16560,"high":17100,"low":16560,"close":16910,"volume":5892,"rsi_14":25.99,"sma_20":17989.5,"sma_60":17799.5,"sma_120":19493.92},{"date":"2025-03-20","open":17750,"high":17750,"low":16830,"close":16840,"volume":5210,"rsi_14":29.24,"sma_20":17819.0,"sma_60":17793.0,"sma_120":19435.5},{"date":"2025-03-21","open":16850,"high":16920,"low":16410,"close":16450,"volume":10520,"rsi_14":32.28,"sma_20":17648.0,"sma_60":17783.83,"sma_120":19377.17},{"date":"2025-03-24","open":16440,"high":16440,"low":16000,"close":16140,"volume":11731,"rsi_14":34.57,"sma_20":17450.0,"sma_60":17762.83,"sma_120":19317.08},{"date":"2025-03-25","open":16150,"high":16380,"low":15850,"close":16300,"volume":8840,"rsi_14":30.49,"sma_20":17266.0,"sma_60":17752.83,"sma_120":19253.75},{"date":"2025-03-26","open":16150,"high":16400,"low":16080,"close":16190,"volume":5010,"rsi_14":33.33,"sma_20":17142.5,"sma_60":17752.67,"sma_120":19178.67},{"date":"2025-03-27","open":16700,"high":16700,"low":15990,"close":16100,"volume":8264,"rsi_14":28.31,"sma_20":16998.5,"sma_60":17750.0,"sma_120":19102.83},{"date":"2025-03-28","open":16130,"high":16290,"low":15750,"close":15900,"volume":4951,"rsi_14":26.92,"sma_20":16872.0,"sma_60":17745.33,"sma_120":19019.08},{"date":"2025-03-31","open":15060,"high":15900,"low":14500,"close":14840,"volume":14820,"rsi_14":19.9,"sma_20":16730.0,"sma_60":17734.17,"sma_120":18926.08},{"date":"2025-04-01","open":14840,"high":15130,"low":14580,"close":14850,"volume":15985,"rsi_14":13.89,"sma_20":16615.5,"sma_60":17727.83,"sma_120":18836.92},{"date":"2025-04-02","open":14800,"high":14860,"low":14080,"close":14190,"volume":17683,"rsi_14":12.82,"sma_20":16450.5,"sma_60":17705.5,"sma_120":18744.33},{"date":"2025-04-03","open":13910,"high":14190,"low":13800,"close":13960,"volume":10448,"rsi_14":9.02,"sma_20":16292.5,"sma_60":17670.17,"sma_120":18651.92},{"date":"2025-04-04","open":13960,"high":14280,"low":13500,"close":14150,"volume":7884,"rsi_14":13.85,"sma_20":16136.0,"sma_60":17626.0,"sma_120":18548.58},{"date":"2025-04-07","open":14150,"high":14160,"low":13000,"close":13100,"volume":18213,"rsi_14":11.65,"sma_20":15930.0,"sma_60":17552.5,"sma_120":18434.42},{"date":"2025-04-08","open":14390,"high":14390,"low":13130,"close":13130,"volume":9043,"rsi_14":8.55,"sma_20":15728.0,"sma_60":17481.33,"sma_120":18328.42},{"date":"2025-04-09","open":12890,"high":13390,"low":12500,"close":12760,"volume":12575,"rsi_14":8.02,"sma_20":15493.5,"sma_60":17392.33,"sma_120":18223.92},{"date":"2025-04-10","open":13260,"high":13950,"low":13260,"close":13940,"volume":10656,"rsi_14":27.79,"sma_20":15336.0,"sma_60":17326.83,"sma_120":18130.92},{"date":"2025-04-11","open":13940,"high":14500,"low":13600,"close":14480,"volume":9406,"rsi_14":35.88,"sma_20":15198.5,"sma_60":17275.0,"sma_120":18047.42},{"date":"2025-04-14","open":14480,"high":14900,"low":14480,"close":14550,"volume":6444,"rsi_14":34.89,"sma_20":15075.0,"sma_60":17229.0,"sma_120":17968.67},{"date":"2025-04-15","open":14420,"high":14900,"low":14420,"close":14660,"volume":5917,"rsi_14":36.79,"sma_20":14972.0,"sma_60":17171.83,"sma_120":17891.67},{"date":"2025-04-16","open":14900,"high":14900,"low":14450,"close":14590,"volume":5982,"rsi_14":36.92,"sma_20":14856.0,"sma_60":17123.83,"sma_120":17819.08},{"date":"2025-04-17","open":14590,"high":14940,"low":14590,"close":14880,"volume":5354,"rsi_14":41.3,"sma_20":14758.0,"sma_60":17075.83,"sma_120":17751.83},{"date":"2025-04-18","open":14730,"high":15730,"low":14730,"close":15650,"volume":13236,"rsi_14":57.27,"sma_20":14718.0,"sma_60":17038.17,"sma_120":17698.5},{"date":"2025-04-21","open":15660,"high":16300,"low":15660,"close":16130,"volume":14841,"rsi_14":60.6,"sma_20":14717.5,"sma_60":17003.67,"sma_120":17642.08},{"date":"2025-04-22","open":16090,"high":16280,"low":15750,"close":16060,"volume":6381,"rsi_14":67.16,"sma_20":14705.5,"sma_60":16985.33,"sma_120":17588.42},{"date":"2025-04-23","open":16360,"high":16600,"low":16010,"close":16500,"volume":16449,"rsi_14":72.44,"sma_20":14721.0,"sma_60":16971.83,"sma_120":17542.58},{"date":"2025-04-24","open":16800,"high":16900,"low":16350,"close":16490,"volume":7423,"rsi_14":71.35,"sma_20":14740.5,"sma_60":16971.67,"sma_120":17485.83},{"date":"2025-04-25","open":16500,"high":17190,"low":16470,"close":17190,"volume":13529,"rsi_14":89.86,"sma_20":14805.0,"sma_60":16981.17,"sma_120":17436.17},{"date":"2025-04-28","open":17320,"high":17670,"low":16860,"close":16870,"volume":12906,"rsi_14":84.5,"sma_20":14906.5,"sma_60":16963.17,"sma_120":17385.08},{"date":"2025-04-29","open":16710,"high":16860,"low":15850,"close":16230,"volume":17830,"rsi_14":80.49,"sma_20":14975.5,"sma_60":16900.83,"sma_120":17330.75},{"date":"2025-04-30","open":16220,"high":16220,"low":15700,"close":15700,"volume":8568,"rsi_14":67.46,"sma_20":15051.0,"sma_60":16845.83,"sma_120":17275.75},{"date":"2025-05-02","open":15690,"high":16090,"low":15350,"close":15720,"volume":3668,"rsi_14":63.72,"sma_20":15139.0,"sma_60":16784.67,"sma_120":17215.92},{"date":"2025-05-07","open":15720,"high":16180,"low":15410,"close":15700,"volume":5227,"rsi_14":62.86,"sma_20":15216.5,"sma_60":16737.67,"sma_120":17152.17},{"date":"2025-05-08","open":15560,"high":16010,"low":15560,"close":15930,"volume":3534,"rsi_14":63.83,"sma_20":15358.0,"sma_60":16689.5,"sma_120":17102.0},{"date":"2025-05-09","open":15930,"high":15940,"low":15550,"close":15630,"volume":2872,"rsi_14":60.79,"sma_20":15483.0,"sma_60":16617.83,"sma_120":17058.5},{"date":"2025-05-12","open":15470,"high":16100,"low":15470,"close":15850,"volume":4745,"rsi_14":60.21,"sma_20":15637.5,"sma_60":16556.0,"sma_120":17014.75},{"date":"2025-05-13","open":15900,"high":16120,"low":15650,"close":15670,"volume":3212,"rsi_14":50.24,"sma_20":15724.0,"sma_60":16504.17,"sma_120":16978.25},{"date":"2025-05-14","open":15440,"high":16280,"low":15440,"close":15750,"volume":7801,"rsi_14":44.95,"sma_20":15787.5,"sma_60":16448.0,"sma_120":16949.42},{"date":"2025-05-15","open":16000,"high":20450,"low":15760,"close":16980,"volume":828852,"rsi_14":59.35,"sma_20":15909.0,"sma_60":16415.83,"sma_120":16935.83},{"date":"2025-05-16","open":16980,"high":17100,"low":16110,"close":16370,"volume":57690,"rsi_14":48.72,"sma_20":15994.5,"sma_60":16360.83,"sma_120":16922.5},{"date":"2025-05-19","open":16370,"high":16660,"low":15800,"close":15800,"volume":33225,"rsi_14":43.89,"sma_20":16055.0,"sma_60":16300.17,"sma_120":16914.25},{"date":"2025-05-20","open":15660,"high":15900,"low":15100,"close":15110,"volume":31444,"rsi_14":31.56,"sma_20":16066.5,"sma_60":16214.5,"sma_120":16892.67},{"date":"2025-05-21","open":15110,"high":15410,"low":15110,"close":15300,"volume":13552,"rsi_14":35.75,"sma_20":16049.0,"sma_60":16138.33,"sma_120":16873.67},{"date":"2025-05-22","open":15300,"high":15300,"low":14510,"close":14510,"volume":15079,"rsi_14":34.81,"sma_20":15968.0,"sma_60":16045.17,"sma_120":16848.33},{"date":"2025-05-23","open":14510,"high":14560,"low":14000,"close":14100,"volume":18184,"rsi_14":35.56,"sma_20":15870.0,"sma_60":15947.17,"sma_120":16821.08},{"date":"2025-05-26","open":13950,"high":14550,"low":13950,"close":14340,"volume":8031,"rsi_14":38.02,"sma_20":15762.0,"sma_60":15875.17,"sma_120":16795.5},{"date":"2025-05-27","open":14300,"high":14500,"low":14170,"close":14180,"volume":11418,"rsi_14":37.12,"sma_20":15646.5,"sma_60":15795.17,"sma_120":16761.25},{"date":"2025-05-28","open":14230,"high":16830,"low":14200,"close":15750,"volume":90783,"rsi_14":48.76,"sma_20":15574.5,"sma_60":15750.5,"sma_120":16739.25},{"date":"2025-05-29","open":15730,"high":16200,"low":15310,"close":15660,"volume":29730,"rsi_14":50.21,"sma_20":15514.0,"sma_60":15716.83,"sma_120":16718.0},{"date":"2025-05-30","open":15660,"high":16240,"low":15270,"close":15770,"volume":19041,"rsi_14":49.42,"sma_20":15491.0,"sma_60":15694.0,"sma_120":16698.25},{"date":"2025-06-02","open":16200,"high":16480,"low":15550,"close":15660,"volume":18081,"rsi_14":49.93,"sma_20":15489.0,"sma_60":15663.5,"sma_120":16685.75},{"date":"2025-06-04","open":15760,"high":16220,"low":15710,"close":15880,"volume":14777,"rsi_14":50.93,"sma_20":15497.0,"sma_60":15642.83,"sma_120":16678.08},{"date":"2025-06-05","open":15880,"high":16270,"low":15880,"close":16160,"volume":10366,"rsi_14":43.21,"sma_20":15520.0,"sma_60":15624.17,"sma_120":16665.5},{"date":"2025-06-09","open":16490,"high":16490,"low":15750,"close":16100,"volume":19784,"rsi_14":47.54,"sma_20":15528.5,"sma_60":15605.5,"sma_120":16655.17},{"date":"2025-06-10","open":16100,"high":16180,"low":15770,"close":15770,"volume":11639,"rsi_14":49.71,"sma_20":15535.5,"sma_60":15582.17,"sma_120":16648.17},{"date":"2025-06-11","open":15940,"high":16180,"low":15820,"close":16000,"volume":8260,"rsi_14":59.29,"sma_20":15543.0,"sma_60":15558.0,"sma_120":16645.08},{"date":"2025-06-12","open":16020,"high":16500,"low":15850,"close":16050,"volume":12071,"rsi_14":58.06,"sma_20":15562.0,"sma_60":15540.67,"sma_120":16657.5},{"date":"2025-06-13","open":16050,"high":16290,"low":15650,"close":15710,"volume":10493,"rsi_14":64.29,"sma_20":15560.0,"sma_60":15515.33,"sma_120":16657.17},{"date":"2025-06-16","open":15710,"high":15710,"low":15240,"close":15260,"volume":13224,"rsi_14":63.68,"sma_20":15474.0,"sma_60":15486.0,"sma_120":16643.5},{"date":"2025-06-17","open":15310,"high":15500,"low":14700,"close":14970,"volume":15449,"rsi_14":57.34,"sma_20":15404.0,"sma_60":15456.83,"sma_120":16626.17},{"date":"2025-06-18","open":14970,"high":15490,"low":14970,"close":15260,"volume":7186,"rsi_14":62.22,"sma_20":15377.0,"sma_60":15429.33,"sma_120":16614.42},{"date":"2025-06-19","open":15290,"high":15790,"low":15290,"close":15410,"volume":13887,"rsi_14":44.33,"sma_20":15392.0,"sma_60":15405.5,"sma_120":16599.25},{"date":"2025-06-20","open":15410,"high":16200,"low":15290,"close":16050,"volume":13898,"rsi_14":55.49,"sma_20":15429.5,"sma_60":15398.83,"sma_120":16591.33},{"date":"2025-06-23","open":16050,"high":16050,"low":15260,"close":15600,"volume":10406,"rsi_14":47.81,"sma_20":15484.0,"sma_60":15389.83,"sma_120":16576.33},{"date":"2025-06-24","open":15620,"high":16390,"low":15620,"close":16310,"volume":19448,"rsi_14":57.24,"sma_20":15594.5,"sma_60":15390.0,"sma_120":16571.42},{"date":"2025-06-25","open":16310,"high":16340,"low":15960,"close":16280,"volume":8729,"rsi_14":54.65,"sma_20":15691.5,"sma_60":15391.5,"sma_120":16572.08},{"date":"2025-06-26","open":16280,"high":16360,"low":15990,"close":16300,"volume":7408,"rsi_14":51.73,"sma_20":15797.5,"sma_60":15394.83,"sma_120":16572.42},{"date":"2025-06-27","open":16300,"high":16300,"low":15790,"close":15820,"volume":9528,"rsi_14":46.86,"sma_20":15801.0,"sma_60":15393.5,"sma_120":16569.42},{"date":"2025-06-30","open":15820,"high":16280,"low":15570,"close":15590,"volume":6574,"rsi_14":47.94,"sma_20":15797.5,"sma_60":15406.0,"sma_120":16570.08},{"date":"2025-07-01","open":15580,"high":16150,"low":15510,"close":15730,"volume":4759,"rsi_14":46.84,"sma_20":15795.5,"sma_60":15420.67,"sma_120":16574.25},{"date":"2025-07-02","open":15730,"high":15970,"low":15550,"close":15850,"volume":7126,"rsi_14":47.7,"sma_20":15805.0,"sma_60":15448.33,"sma_120":16576.92},{"date":"2025-07-03","open":15800,"high":16400,"low":15660,"close":16360,"volume":13987,"rsi_14":57.21,"sma_20":15829.0,"sma_60":15488.33,"sma_120":16579.25},{"date":"2025-07-04","open":16360,"high":16360,"low":15950,"close":16260,"volume":9737,"rsi_14":62.02,"sma_20":15834.0,"sma_60":15523.5,"sma_120":16574.75},{"date":"2025-07-07","open":16200,"high":16390,"low":15820,"close":16040,"volume":6825,"rsi_14":63.08,"sma_20":15831.0,"sma_60":15572.5,"sma_120":16562.5},{"date":"2025-07-08","open":16040,"high":16500,"low":15860,"close":15980,"volume":6228,"rsi_14":59.33,"sma_20":15841.5,"sma_60":15620.0,"sma_120":16550.67},{"date":"2025-07-09","open":16310,"high":16310,"low":15870,"close":16000,"volume":7645,"rsi_14":57.91,"sma_20":15841.5,"sma_60":15674.0,"sma_120":16533.17},{"date":"2025-07-10","open":15900,"high":16100,"low":15760,"close":16000,"volume":12528,"rsi_14":49.19,"sma_20":15839.0,"sma_60":15708.33,"sma_120":16517.58},{"date":"2025-07-11","open":16050,"high":16440,"low":16050,"close":16070,"volume":9104,"rsi_14":58.67,"sma_20":15857.0,"sma_60":15734.83,"sma_120":16504.92},{"date":"2025-07-14","open":16080,"high":16340,"low":15840,"close":16070,"volume":5918,"rsi_14":44.0,"sma_20":15897.5,"sma_60":15760.17,"sma_120":16494.58},{"date":"2025-07-15","open":16070,"high":16690,"low":15900,"close":16240,"volume":7192,"rsi_14":49.07,"sma_20":15961.0,"sma_60":15786.5,"sma_120":16479.17},{"date":"2025-07-16","open":16360,"high":16360,"low":16040,"close":16160,"volume":4775,"rsi_14":46.82,"sma_20":16006.0,"sma_60":15812.67,"sma_120":16468.25},{"date":"2025-07-17","open":16100,"high":16280,"low":15940,"close":16040,"volume":8062,"rsi_14":55.98,"sma_20":16037.5,"sma_60":15832.0,"sma_120":16453.92},{"date":"2025-07-18","open":16300,"high":20850,"low":16200,"close":19200,"volume":3054763,"rsi_14":87.84,"sma_20":16195.0,"sma_60":15891.17,"sma_120":16464.67},{"date":"2025-07-21","open":19100,"high":23000,"low":19090,"close":19890,"volume":1360540,"rsi_14":89.1,"sma_20":16409.5,"sma_60":15953.83,"sma_120":16478.75},{"date":"2025-07-22","open":19810,"high":20600,"low":18670,"close":18810,"volume":206038,"rsi_14":73.57,"sma_20":16534.5,"sma_60":15999.67,"sma_120":16492.5},{"date":"2025-07-23","open":19210,"high":19310,"low":18000,"close":18300,"volume":115454,"rsi_14":65.45,"sma_20":16635.5,"sma_60":16029.67,"sma_120":16500.75},{"date":"2025-07-24","open":18300,"high":20950,"low":17910,"close":19650,"volume":598804,"rsi_14":72.51,"sma_20":16803.0,"sma_60":16082.33,"sma_120":16527.0},{"date":"2025-07-25","open":19650,"high":19650,"low":18850,"close":18990,"volume":91431,"rsi_14":68.51,"sma_20":16961.5,"sma_60":16112.33,"sma_120":16546.75},{"date":"2025-07-28","open":19070,"high":22550,"low":19070,"close":20700,"volume":733338,"rsi_14":74.53,"sma_20":17217.0,"sma_60":16176.17,"sma_120":16569.67},{"date":"2025-07-29","open":20700,"high":24550,"low":19880,"close":22450,"volume":1619674,"rsi_14":78.41,"sma_20":17553.0,"sma_60":16279.83,"sma_120":16590.33},{"date":"2025-07-30","open":22600,"high":24150,"low":22150,"close":22150,"volume":508960,"rsi_14":76.39,"sma_20":17868.0,"sma_60":16387.33,"sma_120":16616.58},{"date":"2025-07-31","open":22150,"high":23600,"low":21500,"close":22650,"volume":238436,"rsi_14":77.24,"sma_20":18182.5,"sma_60":16502.83,"sma_120":16643.75},{"date":"2025-08-01","open":22200,"high":22300,"low":20850,"close":21450,"volume":129174,"rsi_14":70.26,"sma_20":18442.0,"sma_60":16598.67,"sma_120":16668.17},{"date":"2025-08-04","open":21900,"high":25400,"low":21700,"close":23850,"volume":890464,"rsi_14":74.53,"sma_20":18832.5,"sma_60":16730.67,"sma_120":16710.08},{"date":"2025-08-05","open":24800,"high":28550,"low":24750,"close":26200,"volume":1123657,"rsi_14":78.23,"sma_20":19343.5,"sma_60":16906.83,"sma_120":16762.33},{"date":"2025-08-06","open":26150,"high":30500,"low":26150,"close":29350,"volume":1006456,"rsi_14":81.98,"sma_20":20011.0,"sma_60":17131.83,"sma_120":16843.92},{"date":"2025-08-07","open":29450,"high":29500,"low":27900,"close":28500,"volume":241827,"rsi_14":75.14,"sma_20":20636.0,"sma_60":17345.67,"sma_120":16924.92},{"date":"2025-08-08","open":28900,"high":36700,"low":27300,"close":34600,"volume":2823481,"rsi_14":80.76,"sma_20":21562.5,"sma_60":17659.83,"sma_120":17053.92},{"date":"2025-08-11","open":34250,"high":37650,"low":33300,"close":34750,"volume":747976,"rsi_14":84.68,"sma_20":22496.5,"sma_60":17956.0,"sma_120":17185.92},{"date":"2025-08-12","open":34650,"high":35700,"low":33550,"close":34050,"volume":221905,"rsi_14":83.99,"sma_20":23387.0,"sma_60":18250.67,"sma_120":17305.75},{"date":"2025-08-13","open":34200,"high":34550,"low":31350,"close":31900,"volume":218638,"rsi_14":75.55,"sma_20":24174.0,"sma_60":18519.0,"sma_120":17409.58},{"date":"2025-08-14","open":31800,"high":37650,"low":31250,"close":35200,"volume":1174854,"rsi_14":80.46,"sma_20":25132.0,"sma_60":18853.83,"sma_120":17534.17},{"date":"2025-08-18","open":36450,"high":37200,"low":33600,"close":34500,"volume":226141,"rsi_14":76.95,"sma_20":25897.0,"sma_60":19173.83,"sma_120":17656.08},{"date":"2025-08-19","open":35500,"high":38900,"low":35300,"close":36300,"volume":339632,"rsi_14":77.0,"sma_20":26717.5,"sma_60":19537.0,"sma_120":17791.08},{"date":"2025-08-20","open":34300,"high":37150,"low":34150,"close":37100,"volume":253834,"rsi_14":78.59,"sma_20":27632.0,"sma_60":19920.33,"sma_120":17933.75},{"date":"2025-08-21","open":37150,"high":37250,"low":35900,"close":36600,"volume":143509,"rsi_14":76.67,"sma_20":28547.0,"sma_60":20291.33,"sma_120":18083.25},{"date":"2025-08-22","open":37200,"high":37200,"low":34000,"close":34800,"volume":179290,"rsi_14":74.95,"sma_20":29304.5,"sma_60":20635.0,"sma_120":18215.08},{"date":"2025-08-25","open":35450,"high":35750,"low":33250,"close":34250,"volume":156231,"rsi_14":70.88,"sma_20":30067.5,"sma_60":20943.33,"sma_120":18346.92},{"date":"2025-08-26","open":33600,"high":35450,"low":32550,"close":32750,"volume":119474,"rsi_14":63.62,"sma_20":30670.0,"sma_60":21228.17,"sma_120":18472.5},{"date":"2025-08-27","open":32950,"high":33550,"low":31250,"close":31850,"volume":130752,"rsi_14":55.73,"sma_20":31140.0,"sma_60":21496.17,"sma_120":18595.08},{"date":"2025-08-28","open":32650,"high":32850,"low":28500,"close":29250,"volume":269038,"rsi_14":51.59,"sma_20":31495.0,"sma_60":21722.67,"sma_120":18693.08},{"date":"2025-08-29","open":29150,"high":29150,"low":27450,"close":27650,"volume":174414,"rsi_14":31.76,"sma_20":31745.0,"sma_60":21918.83,"sma_120":18780.83},{"date":"2025-09-01","open":27600,"high":27600,"low":26350,"close":27300,"volume":122533,"rsi_14":30.65,"sma_20":32037.5,"sma_60":22104.5,"sma_120":18864.33},{"date":"2025-09-02","open":27100,"high":27350,"low":25900,"close":26350,"volume":173461,"rsi_14":30.26,"sma_20":32162.5,"sma_60":22275.33,"sma_120":18940.42},{"date":"2025-09-03","open":26100,"high":26500,"low":25050,"close":25250,"volume":170965,"rsi_14":31.98,"sma_20":32115.0,"sma_60":22433.33,"sma_120":19007.75},{"date":"2025-09-04","open":26100,"high":26500,"low":24800,"close":25100,"volume":229310,"rsi_14":16.99,"sma_20":31902.5,"sma_60":22585.0,"sma_120":19071.5},{"date":"2025-09-05","open":25100,"high":26125,"low":24900,"close":25550,"volume":101020,"rsi_14":20.27,"sma_20":31755.0,"sma_60":22743.33,"sma_120":19142.0},{"date":"2025-09-08","open":25450,"high":25950,"low":24600,"close":25300,"volume":107707,"rsi_14":9.26,"sma_20":31290.0,"sma_60":22903.17,"sma_120":19209.25},{"date":"2025-09-09","open":25700,"high":25700,"low":24700,"close":25350,"volume":66995,"rsi_14":3.92,"sma_20":30820.0,"sma_60":23071.33,"sma_120":19278.67},{"date":"2025-09-10","open":25000,"high":26350,"low":24350,"close":25550,"volume":135582,"rsi_14":5.62,"sma_20":30395.0,"sma_60":23247.67,"sma_120":19352.25},{"date":"2025-09-11","open":25600,"high":25650,"low":24850,"close":24950,"volume":70248,"rsi_14":6.22,"sma_20":30047.5,"sma_60":23409.17,"sma_120":19419.25},{"date":"2025-09-12","open":25200,"high":27250,"low":25200,"close":26500,"volume":257686,"rsi_14":18.37,"sma_20":29612.5,"sma_60":23594.0,"sma_120":19499.75},{"date":"2025-09-15","open":26800,"high":27300,"low":26200,"close":26650,"volume":102684,"rsi_14":22.02,"sma_20":29220.0,"sma_60":23770.67,"sma_120":19584.75},{"date":"2025-09-16","open":26750,"high":27300,"low":25950,"close":26100,"volume":78061,"rsi_14":22.75,"sma_20":28710.0,"sma_60":23945.67,"sma_120":19667.75},{"date":"2025-09-17","open":26200,"high":26350,"low":25150,"close":25450,"volume":66697,"rsi_14":27.91,"sma_20":28127.5,"sma_60":24098.0,"sma_120":19744.0},{"date":"2025-09-18","open":24815,"high":25947,"low":24618,"close":25750,"volume":57628,"rsi_14":40.26,"sma_20":27605.0,"sma_60":24262.5,"sma_120":19827.0},{"date":"2025-09-19","open":26300,"high":26300,"low":25400,"close":25800,"volume":28670,"rsi_14":40.26,"sma_20":27155.0,"sma_60":24420.83,"sma_120":19907.83},{"date":"2025-09-22","open":25850,"high":27050,"low":25850,"close":27050,"volume":83828,"rsi_14":54.38,"sma_20":26795.0,"sma_60":24608.0,"sma_120":20000.75},{"date":"2025-09-23","open":27150,"high":27150,"low":26050,"close":26700,"volume":70309,"rsi_14":60.0,"sma_20":26492.5,"sma_60":24793.17,"sma_120":20099.58},{"date":"2025-09-24","open":27650,"high":28000,"low":25400,"close":25750,"volume":113183,"rsi_14":54.04,"sma_20":26187.5,"sma_60":24960.17,"sma_120":20190.42},{"date":"2025-09-25","open":25800,"high":27800,"low":25750,"close":26950,"volume":116255,"rsi_14":57.95,"sma_20":26072.5,"sma_60":25145.17,"sma_120":20296.75},{"date":"2025-09-26","open":26550,"high":26700,"low":24750,"close":24850,"volume":88849,"rsi_14":47.89,"sma_20":25932.5,"sma_60":25286.67,"sma_120":20387.5},{"date":"2025-09-29","open":24850,"high":24900,"low":23300,"close":23600,"volume":67603,"rsi_14":42.62,"sma_20":25747.5,"sma_60":25409.0,"sma_120":20466.25},{"date":"2025-09-30","open":23250,"high":24050,"low":23250,"close":23350,"volume":33294,"rsi_14":40.76,"sma_20":25597.5,"sma_60":25530.83,"sma_120":20551.67},{"date":"2025-10-01","open":23300,"high":24400,"low":23300,"close":24100,"volume":31298,"rsi_14":46.47,"sma_20":25540.0,"sma_60":25666.17,"sma_120":20643.08},{"date":"2025-10-02","open":24000,"high":24600,"low":23900,"close":24000,"volume":25051,"rsi_14":38.21,"sma_20":25485.0,"sma_60":25799.5,"sma_120":20736.75},{"date":"2025-10-10","open":24200,"high":24200,"low":23000,"close":23500,"volume":41729,"rsi_14":35.62,"sma_20":25382.5,"sma_60":25924.5,"sma_120":20816.42},{"date":"2025-10-13","open":23250,"high":30550,"low":22800,"close":30550,"volume":978077,"rsi_14":62.75,"sma_20":25645.0,"sma_60":26165.83,"sma_120":20950.33},{"date":"2025-10-14","open":30550,"high":33600,"low":28900,"close":31600,"volume":1842118,"rsi_14":67.23,"sma_20":25957.5,"sma_60":26424.67,"sma_120":21092.42},{"date":"2025-10-15","open":31900,"high":32200,"low":30450,"close":31450,"volume":310982,"rsi_14":65.32,"sma_20":26252.5,"sma_60":26678.17,"sma_120":21232.33},{"date":"2025-10-16","open":30950,"high":39100,"low":30500,"close":34800,"volume":2439360,"rsi_14":72.17,"sma_20":26745.0,"sma_60":26988.83,"sma_120":21400.75},{"date":"2025-10-17","open":35100,"high":39800,"low":33850,"close":34400,"volume":1609185,"rsi_14":68.89,"sma_20":27140.0,"sma_60":27294.83,"sma_120":21563.42},{"date":"2025-10-20","open":34750,"high":36550,"low":33400,"close":34850,"volume":326675,"rsi_14":70.84,"sma_20":27550.0,"sma_60":27555.67,"sma_120":21723.42},{"date":"2025-10-21","open":35050,"high":41150,"low":33525,"close":35500,"volume":1995582,"rsi_14":75.32,"sma_20":28020.0,"sma_60":27815.83,"sma_120":21884.83},{"date":"2025-10-22","open":36000,"high":39500,"low":35950,"close":37150,"volume":808029,"rsi_14":75.89,"sma_20":28605.0,"sma_60":28121.5,"sma_120":22060.58},{"date":"2025-10-23","open":37700,"high":38200,"low":34850,"close":35000,"volume":271358,"rsi_14":75.7,"sma_20":29047.5,"sma_60":28399.83,"sma_120":22214.75},{"date":"2025-10-24","open":35700,"high":39800,"low":35500,"close":37800,"volume":1113332,"rsi_14":83.33,"sma_20":29647.5,"sma_60":28702.33,"sma_120":22392.33},{"date":"2025-10-27","open":39800,"high":42650,"low":39000,"close":40600,"volume":1507903,"rsi_14":86.16,"sma_20":30325.0,"sma_60":29062.5,"sma_120":22587.42},{"date":"2025-10-28","open":40400,"high":42750,"low":39000,"close":40800,"volume":713715,"rsi_14":85.84,"sma_20":31030.0,"sma_60":29397.5,"sma_120":22786.83},{"date":"2025-10-29","open":40800,"high":41200,"low":37250,"close":38000,"volume":339936,"rsi_14":76.92,"sma_20":31642.5,"sma_60":29656.67,"sma_120":22968.25},{"date":"2025-10-30","open":38300,"high":38700,"low":35000,"close":35050,"volume":232689,"rsi_14":70.3,"sma_20":32047.5,"sma_60":29871.67,"sma_120":23129.5},{"date":"2025-10-31","open":35000,"high":35650,"low":34050,"close":34250,"volume":126042,"rsi_14":58.33,"sma_20":32517.5,"sma_60":30065.0,"sma_120":23283.92},{"date":"2025-11-03","open":34850,"high":34950,"low":33450,"close":34300,"volume":133399,"rsi_14":56.37,"sma_20":33052.5,"sma_60":30279.17,"sma_120":23438.92},{"date":"2025-11-04","open":35300,"high":36700,"low":33700,"close":33800,"volume":210884,"rsi_14":55.45,"sma_20":33575.0,"sma_60":30445.0,"sma_120":23587.83},{"date":"2025-11-05","open":33100,"high":33500,"low":31000,"close":33000,"volume":80718,"rsi_14":45.26,"sma_20":34020.0,"sma_60":30558.33,"sma_120":23732.58},{"date":"2025-11-06","open":33800,"high":34300,"low":32400,"close":32400,"volume":60993,"rsi_14":44.79,"sma_20":34440.0,"sma_60":30609.17,"sma_120":23870.5},{"date":"2025-11-07","open":31500,"high":33150,"low":30600,"close":31600,"volume":45713,"rsi_14":41.69,"sma_20":34845.0,"sma_60":30660.83,"sma_120":24003.25},{"date":"2025-11-10","open":31000,"high":33650,"low":30950,"close":33100,"volume":55229,"rsi_14":44.12,"sma_20":34972.5,"sma_60":30635.83,"sma_120":24147.83},{"date":"2025-11-11","open":33800,"high":34700,"low":31750,"close":32150,"volume":85210,"rsi_14":37.31,"sma_20":35000.0,"sma_60":30592.5,"sma_120":24274.25},{"date":"2025-11-12","open":32700,"high":33150,"low":31750,"close":32100,"volume":37023,"rsi_14":41.76,"sma_20":35032.5,"sma_60":30560.0,"sma_120":24405.33},{"date":"2025-11-13","open":32100,"high":33150,"low":31300,"close":32900,"volume":44266,"rsi_14":34.29,"sma_20":34937.5,"sma_60":30576.67,"sma_120":24547.83},{"date":"2025-11-14","open":31800,"high":32200,"low":30950,"close":30950,"volume":39182,"rsi_14":17.29,"sma_20":34765.0,"sma_60":30505.83,"sma_120":24679.83},{"date":"2025-11-17","open":31250,"high":31350,"low":30000,"close":31000,"volume":27476,"rsi_14":16.44,"sma_20":34572.5,"sma_60":30447.5,"sma_120":24810.67},{"date":"2025-11-18","open":31500,"high":33750,"low":30200,"close":30300,"volume":80183,"rsi_14":19.2,"sma_20":34312.5,"sma_60":30347.5,"sma_120":24942.25},{"date":"2025-11-19","open":30350,"high":31900,"low":29600,"close":29950,"volume":22658,"rsi_14":24.24,"sma_20":33952.5,"sma_60":30228.33,"sma_120":25074.33},{"date":"2025-11-20","open":30250,"high":31700,"low":30250,"close":30650,"volume":24346,"rsi_14":31.63,"sma_20":33735.0,"sma_60":30129.17,"sma_120":25210.25},{"date":"2025-11-21","open":29000,"high":29750,"low":28400,"close":29000,"volume":28954,"rsi_14":26.75,"sma_20":33295.0,"sma_60":30032.5,"sma_120":25333.75},{"date":"2025-11-24","open":29450,"high":29450,"low":27850,"close":28100,"volume":25534,"rsi_14":25.85,"sma_20":32670.0,"sma_60":29930.0,"sma_120":25436.67},{"date":"2025-11-25","open":28250,"high":29000,"low":28100,"close":28450,"volume":21291,"rsi_14":29.96,"sma_20":32052.5,"sma_60":29858.33,"sma_120":25543.25},{"date":"2025-11-26","open":28800,"high":35300,"low":28800,"close":33100,"volume":532236,"rsi_14":52.27,"sma_20":31807.5,"sma_60":29879.17,"sma_120":25687.67},{"date":"2025-11-27","open":33850,"high":35600,"low":33100,"close":33950,"volume":251619,"rsi_14":57.61,"sma_20":31752.5,"sma_60":29957.5,"sma_120":25840.08},{"date":"2025-11-28","open":34950,"high":36000,"low":33800,"close":34500,"volume":117993,"rsi_14":54.83,"sma_20":31765.0,"sma_60":30071.67,"sma_120":25995.25},{"date":"2025-12-01","open":34900,"high":37600,"low":34100,"close":34200,"volume":166442,"rsi_14":57.4,"sma_20":31760.0,"sma_60":30186.67,"sma_120":26145.58},{"date":"2025-12-02","open":33300,"high":34950,"low":33300,"close":33950,"volume":50426,"rsi_14":56.58,"sma_20":31767.5,"sma_60":30313.33,"sma_120":26294.33},{"date":"2025-12-03","open":34450,"high":34450,"low":33450,"close":33550,"volume":35613,"rsi_14":52.38,"sma_20":31795.0,"sma_60":30451.67,"sma_120":26442.5},{"date":"2025-12-04","open":34000,"high":34500,"low":32500,"close":32700,"volume":43365,"rsi_14":56.97,"sma_20":31810.0,"sma_60":30578.33,"sma_120":26581.67},{"date":"2025-12-05","open":32700,"high":34100,"low":31950,"close":33400,"volume":63533,"rsi_14":59.09,"sma_20":31900.0,"sma_60":30709.17,"sma_120":26726.25},{"date":"2025-12-08","open":33450,"high":36000,"low":33300,"close":34950,"volume":167725,"rsi_14":66.55,"sma_20":31992.5,"sma_60":30870.0,"sma_120":26886.58},{"date":"2025-12-09","open":34550,"high":35550,"low":33500,"close":35100,"volume":96507,"rsi_14":68.59,"sma_20":32140.0,"sma_60":31032.5,"sma_120":27051.92},{"date":"2025-12-10","open":35700,"high":36000,"low":34250,"close":34300,"volume":65760,"rsi_14":63.08,"sma_20":32250.0,"sma_60":31178.33,"sma_120":27213.0},{"date":"2025-12-11","open":34750,"high":35800,"low":34500,"close":35050,"volume":97147,"rsi_14":73.18,"sma_20":32357.5,"sma_60":31346.67,"sma_120":27377.92},{"date":"2025-12-12","open":35000,"high":35800,"low":34650,"close":35550,"volume":65107,"rsi_14":79.45,"sma_20":32587.5,"sma_60":31497.5,"sma_120":27545.75},{"date":"2025-12-15","open":35200,"high":35550,"low":34050,"close":34300,"volume":58747,"rsi_14":71.59,"sma_20":32752.5,"sma_60":31625.0,"sma_120":27697.83},{"date":"2025-12-16","open":34500,"high":34500,"low":31650,"close":32100,"volume":53365,"rsi_14":45.5,"sma_20":32842.5,"sma_60":31725.0,"sma_120":27835.33},{"date":"2025-12-17","open":32200,"high":32650,"low":31600,"close":32250,"volume":27038,"rsi_14":41.83,"sma_20":32957.5,"sma_60":31838.33,"sma_120":27968.17},{"date":"2025-12-18","open":31000,"high":31400,"low":30250,"close":30700,"volume":38736,"rsi_14":33.33,"sma_20":32960.0,"sma_60":31914.17,"sma_120":28088.33},{"date":"2025-12-19","open":30900,"high":32100,"low":29600,"close":31600,"volume":46620,"rsi_14":39.17,"sma_20":33090.0,"sma_60":32010.83,"sma_120":28215.83},{"date":"2025-12-22","open":31600,"high":32100,"low":30650,"close":31300,"volume":26194,"rsi_14":39.0,"sma_20":33250.0,"sma_60":32081.67,"sma_120":28344.83},{"date":"2025-12-23","open":31400,"high":31400,"low":29800,"close":30400,"volume":42063,"rsi_14":37.45,"sma_20":33347.5,"sma_60":32143.33,"sma_120":28468.25},{"date":"2025-12-24","open":30400,"high":30950,"low":29450,"close":29650,"volume":23859,"rsi_14":37.75,"sma_20":33175.0,"sma_60":32208.33,"sma_120":28584.25},{"date":"2025-12-26","open":30000,"high":30450,"low":29350,"close":29650,"volume":29338,"rsi_14":34.04,"sma_20":32960.0,"sma_60":32253.33,"sma_120":28699.25},{"date":"2025-12-29","open":29450,"high":30600,"low":29350,"close":29650,"volume":20444,"rsi_14":24.02,"sma_20":32717.5,"sma_60":32333.33,"sma_120":28810.0},{"date":"2025-12-30","open":29550,"high":29550,"low":28450,"close":28950,"volume":46980,"rsi_14":21.4,"sma_20":32455.0,"sma_60":32422.5,"sma_120":28915.75},{"date":"2026-01-02","open":28900,"high":28900,"low":28000,"close":28300,"volume":30011,"rsi_14":21.7,"sma_20":32172.5,"sma_60":32505.0,"sma_120":29017.92},{"date":"2026-01-05","open":28100,"high":29500,"low":28050,"close":29050,"volume":53163,"rsi_14":21.7,"sma_20":31947.5,"sma_60":32587.5,"sma_120":29126.83},{"date":"2026-01-06","open":29850,"high":29850,"low":29050,"close":29250,"volume":51428,"rsi_14":19.42,"sma_20":31775.0,"sma_60":32675.0,"sma_120":29237.25},{"date":"2026-01-07","open":29800,"high":30900,"low":28150,"close":28400,"volume":37741,"rsi_14":20.2,"sma_20":31525.0,"sma_60":32756.67,"sma_120":29340.58},{"date":"2026-01-08","open":28400,"high":28550,"low":27350,"close":27550,"volume":45874,"rsi_14":23.39,"sma_20":31155.0,"sma_60":32706.67,"sma_120":29436.25},{"date":"2026-01-09","open":27550,"high":27800,"low":26600,"close":26900,"volume":20465,"rsi_14":20.44,"sma_20":30745.0,"sma_60":32628.33,"sma_120":29526.5},{"date":"2026-01-12","open":26700,"high":28350,"low":26600,"close":27950,"volume":61759,"rsi_14":33.92,"sma_20":30427.5,"sma_60":32570.0,"sma_120":29624.08},{"date":"2026-01-13","open":27850,"high":29900,"low":27500,"close":29100,"volume":69910,"rsi_14":35.8,"sma_20":30130.0,"sma_60":32475.0,"sma_120":29731.92},{"date":"2026-01-14","open":29100,"high":29100,"low":27600,"close":28100,"volume":29730,"rsi_14":33.16,"sma_20":29757.5,"sma_60":32370.0,"sma_120":29832.42},{"date":"2026-01-15","open":27950,"high":29200,"low":27450,"close":28600,"volume":71348,"rsi_14":40.11,"sma_20":29472.5,"sma_60":32265.83,"sma_120":29910.75},{"date":"2026-01-16","open":28100,"high":28550,"low":27350,"close":27500,"volume":31976,"rsi_14":38.62,"sma_20":29242.5,"sma_60":32132.5,"sma_120":29974.17},{"date":"2026-01-19","open":27500,"high":31600,"low":27500,"close":30800,"volume":227859,"rsi_14":54.51,"sma_20":29010.0,"sma_60":31901.67,"sma_120":30074.08},{"date":"2026-01-20","open":30400,"high":31800,"low":29450,"close":30500,"volume":82768,"rsi_14":56.28,"sma_20":28955.0,"sma_60":31780.0,"sma_120":30175.75},{"date":"2026-01-21","open":29250,"high":30300,"low":29000,"close":29500,"volume":52014,"rsi_14":54.72,"sma_20":28865.0,"sma_60":31595.0,"sma_120":30257.83},{"date":"2026-01-22","open":30350,"high":35000,"low":29950,"close":34300,"volume":503953,"rsi_14":67.14,"sma_20":29205.0,"sma_60":31708.33,"sma_120":30385.42},{"date":"2026-01-23","open":35400,"high":36900,"low":33650,"close":34900,"volume":267159,"rsi_14":66.86,"sma_20":29430.0,"sma_60":31610.0,"sma_120":30503.75},{"date":"2026-01-26","open":35650,"high":38450,"low":35400,"close":37000,"volume":307052,"rsi_14":70.13,"sma_20":29797.5,"sma_60":31593.33,"sma_120":30625.0},{"date":"2026-01-27","open":36950,"high":40350,"low":35800,"close":37350,"volume":467570,"rsi_14":73.87,"sma_20":30182.5,"sma_60":31631.67,"sma_120":30751.67},{"date":"2026-01-28","open":38000,"high":39000,"low":37350,"close":38500,"volume":217537,"rsi_14":78.74,"sma_20":30625.0,"sma_60":31702.5,"sma_120":30883.75},{"date":"2026-01-29","open":39550,"high":40100,"low":35600,"close":38850,"volume":225505,"rsi_14":81.87,"sma_20":31120.0,"sma_60":31778.33,"sma_120":31028.75},{"date":"2026-01-30","open":38850,"high":39250,"low":36800,"close":37000,"volume":112333,"rsi_14":73.15,"sma_20":31555.0,"sma_60":31831.67,"sma_120":31138.33},{"date":"2026-02-02","open":36450,"high":37750,"low":34100,"close":34650,"volume":88119,"rsi_14":63.37,"sma_20":31835.0,"sma_60":31859.17,"sma_120":31208.75},{"date":"2026-02-03","open":35000,"high":36300,"low":34600,"close":35300,"volume":60555,"rsi_14":67.65,"sma_20":32137.5,"sma_60":31907.5,"sma_120":31258.33},{"date":"2026-02-04","open":35000,"high":37700,"low":34650,"close":36100,"volume":88669,"rsi_14":69.0,"sma_20":29150.0,"sma_60":31738.33,"sma_120":30400.42},{"date":"2026-02-05","open":35650,"high":35650,"low":33400,"close":33600,"volume":56536,"rsi_14":60.43,"sma_20":29347.5,"sma_60":31618.33,"sma_120":30507.92},{"date":"2026-02-06","open":32700,"high":32900,"low":31000,"close":32400,"volume":54532,"rsi_14":59.43,"sma_20":29485.0,"sma_60":31525.0,"sma_120":30590.83},{"date":"2026-02-09","open":33800,"high":34750,"low":32950,"close":34050,"volume":38276,"rsi_14":64.77,"sma_20":29705.0,"sma_60":31508.33,"sma_120":30690.0},{"date":"2026-02-10","open":34650,"high":35000,"low":33300,"close":33550,"volume":23086,"rsi_14":65.22,"sma_20":29935.0,"sma_60":31496.67,"sma_120":30780.83},{"date":"2026-02-11","open":33600,"high":34200,"low":32200,"close":32250,"volume":29148,"rsi_14":59.73,"sma_20":30132.5,"sma_60":31462.5,"sma_120":30870.83},{"date":"2026-02-12","open":32400,"high":33800,"low":31900,"close":32850,"volume":36470,"rsi_14":58.7,"sma_20":30322.5,"sma_60":31446.67,"sma_120":30945.83},{"date":"2026-02-13","open":32650,"high":32650,"low":31200,"close":31500,"volume":31107,"rsi_14":57.76,"sma_20":30435.0,"sma_60":31421.67,"sma_120":30990.0},{"date":"2026-02-19","open":31750,"high":33200,"low":30900,"close":33000,"volume":55101,"rsi_14":59.61,"sma_20":30665.0,"sma_60":31431.67,"sma_120":31020.42},{"date":"2026-02-20","open":33000,"high":33300,"low":32400,"close":32700,"volume":27621,"rsi_14":61.76,"sma_20":30922.5,"sma_60":31450.0,"sma_120":31055.42},{"date":"2026-02-23","open":33000,"high":34150,"low":31750,"close":31950,"volume":40365,"rsi_14":59.74,"sma_20":31175.0,"sma_60":31430.83,"sma_120":31033.33},{"date":"2026-02-24","open":32400,"high":33750,"low":32100,"close":32550,"volume":43955,"rsi_14":54.34,"sma_20":31405.0,"sma_60":31437.5,"sma_120":31015.0},{"date":"2026-02-25","open":32850,"high":33300,"low":31950,"close":32650,"volume":59652,"rsi_14":55.39,"sma_20":31582.5,"sma_60":31446.67,"sma_120":31003.33},{"date":"2026-02-26","open":33000,"high":33050,"low":31500,"close":31700,"volume":47525,"rsi_14":55.53,"sma_20":31762.5,"sma_60":31369.17,"sma_120":30937.5},{"date":"2026-02-27","open":31500,"high":32400,"low":31000,"close":31150,"volume":42287,"rsi_14":32.13,"sma_20":31890.0,"sma_60":31430.0,"sma_120":30967.92},{"date":"2026-03-03","open":30050,"high":31500,"low":28400,"close":28450,"volume":57791,"rsi_14":31.67,"sma_20":31937.5,"sma_60":31387.5,"sma_120":30917.5},{"date":"2026-03-04","open":27150,"high":27950,"low":22750,"close":23000,"volume":95444,"rsi_14":24.32,"sma_20":31712.5,"sma_60":31265.83,"sma_120":30806.67},{"date":"2026-03-05","open":25750,"high":27350,"low":25250,"close":26400,"volume":43819,"rsi_14":30.92,"sma_20":31492.5,"sma_60":31206.67,"sma_120":30717.5},{"date":"2026-03-06","open":25650,"high":28150,"low":25650,"close":27850,"volume":26440,"rsi_14":36.43,"sma_20":31360.0,"sma_60":31160.0,"sma_120":30644.58},{"date":"2026-03-09","open":27450,"high":27450,"low":24600,"close":25200,"volume":30134,"rsi_14":34.23,"sma_20":31145.0,"sma_60":31096.67,"sma_120":30564.58},{"date":"2026-03-10","open":26150,"high":28300,"low":26000,"close":26600,"volume":20379,"rsi_14":36.5,"sma_20":30670.0,"sma_60":31071.67,"sma_120":30500.83},{"date":"2026-03-11","open":26700,"high":27350,"low":26100,"close":26600,"volume":24883,"rsi_14":38.76,"sma_20":30320.0,"sma_60":31040.83,"sma_120":30449.58},{"date":"2026-03-12","open":26600,"high":27100,"low":26100,"close":26700,"volume":12905,"rsi_14":34.56,"sma_20":30035.0,"sma_60":30934.17,"sma_120":30406.67},{"date":"2026-03-13","open":26150,"high":26400,"low":25200,"close":26050,"volume":20387,"rsi_14":33.98,"sma_20":29635.0,"sma_60":30802.5,"sma_120":30380.0},{"date":"2026-03-16","open":26050,"high":26700,"low":25750,"close":26200,"volume":14138,"rsi_14":35.73,"sma_20":29267.5,"sma_60":30552.5,"sma_120":30369.58},{"date":"2026-03-17","open":26200,"high":27900,"low":26200,"close":27100,"volume":25451,"rsi_14":36.67,"sma_20":29010.0,"sma_60":30545.83,"sma_120":30366.25},{"date":"2026-03-18","open":27800,"high":27800,"low":26950,"close":27150,"volume":21408,"rsi_14":36.52,"sma_20":28725.0,"sma_60":30432.5,"sma_120":30372.92},{"date":"2026-03-19","open":26700,"high":26850,"low":26000,"close":26200,"volume":20143,"rsi_14":36.52,"sma_20":28460.0,"sma_60":30310.0,"sma_120":30380.83},{"date":"2026-03-20","open":26200,"high":26850,"low":26000,"close":26400,"volume":15812,"rsi_14":38.15,"sma_20":28130.0,"sma_60":30205.0,"sma_120":30391.67},{"date":"2026-03-23","open":25950,"high":25950,"low":24000,"close":24600,"volume":21288,"rsi_14":39.95,"sma_20":27725.0,"sma_60":30058.33,"sma_120":30383.75},{"date":"2026-03-24","open":25000,"high":26400,"low":24750,"close":25100,"volume":12985,"rsi_14":57.39,"sma_20":27382.5,"sma_60":29894.17,"sma_120":30382.08},{"date":"2026-03-25","open":26000,"high":27900,"low":25100,"close":27500,"volume":44024,"rsi_14":54.17,"sma_20":27130.0,"sma_60":29767.5,"sma_120":30400.0},{"date":"2026-03-26","open":27800,"high":27800,"low":25850,"close":25850,"volume":18571,"rsi_14":42.54,"sma_20":26790.0,"sma_60":29626.67,"sma_120":30402.5},{"date":"2026-03-27","open":25000,"high":26950,"low":24750,"close":26750,"volume":28476,"rsi_14":56.65,"sma_20":26542.5,"sma_60":29488.33,"sma_120":30417.5},{"date":"2026-03-30","open":25950,"high":27150,"low":25150,"close":26300,"volume":13783,"rsi_14":48.6,"sma_20":26300.0,"sma_60":29334.17,"sma_120":30415.83},{"date":"2026-03-31","open":27050,"high":28500,"low":25050,"close":25100,"volume":80421,"rsi_14":43.7,"sma_20":26132.5,"sma_60":29180.83,"sma_120":30402.92},{"date":"2026-04-01","open":25600,"high":26700,"low":25600,"close":26300,"volume":21553,"rsi_14":48.46,"sma_20":26297.5,"sma_60":29084.17,"sma_120":30404.58},{"date":"2026-04-02","open":26600,"high":27750,"low":24700,"close":24900,"volume":47888,"rsi_14":45.82,"sma_20":26222.5,"sma_60":28961.67,"sma_120":30400.0},{"date":"2026-04-03","open":25600,"high":25800,"low":24600,"close":25200,"volume":18574,"rsi_14":46.4,"sma_20":26090.0,"sma_60":28870.0,"sma_120":30392.08},{"date":"2026-04-06","open":25600,"high":26200,"low":24850,"close":25100,"volume":19195,"rsi_14":42.37,"sma_20":26085.0,"sma_60":28761.67,"sma_120":30386.25},{"date":"2026-04-07","open":25700,"high":32000,"low":25400,"close":26900,"volume":403791,"rsi_14":49.16,"sma_20":26100.0,"sma_60":28688.33,"sma_120":30385.0},{"date":"2026-04-08","open":27850,"high":28100,"low":27100,"close":27900,"volume":57536,"rsi_14":55.7,"sma_20":26165.0,"sma_60":28646.67,"sma_120":30395.0},{"date":"2026-04-09","open":27900,"high":28600,"low":27150,"close":27450,"volume":39608,"rsi_14":53.47,"sma_20":26202.5,"sma_60":28610.0,"sma_120":30409.17},{"date":"2026-04-10","open":27500,"high":28050,"low":27300,"close":27550,"volume":24998,"rsi_14":60.97,"sma_20":26277.5,"sma_60":28575.0,"sma_120":30414.17},{"date":"2026-04-13","open":27500,"high":27950,"low":27000,"close":27750,"volume":19913,"rsi_14":60.08,"sma_20":26355.0,"sma_60":28543.33,"sma_120":30438.33},{"date":"2026-04-14","open":28100,"high":28400,"low":27800,"close":28100,"volume":27656,"rsi_14":52.7,"sma_20":26405.0,"sma_60":28529.17,"sma_120":30475.83},{"date":"2026-04-15","open":28500,"high":29050,"low":28100,"close":28500,"volume":39382,"rsi_14":63.45,"sma_20":26472.5,"sma_60":28532.5,"sma_120":30518.75},{"date":"2026-04-16","open":28950,"high":29350,"low":28150,"close":29000,"volume":32728,"rsi_14":61.9,"sma_20":26612.5,"sma_60":28531.67,"sma_120":30559.58},{"date":"2026-04-17","open":29750,"high":30700,"low":28600,"close":30150,"volume":93138,"rsi_14":68.97,"sma_20":26800.0,"sma_60":28546.67,"sma_120":30610.83},{"date":"2026-04-20","open":30200,"high":31900,"low":29700,"close":30400,"volume":83002,"rsi_14":78.8,"sma_20":27090.0,"sma_60":28580.0,"sma_120":30668.33},{"date":"2026-04-21","open":31050,"high":37350,"low":30600,"close":32800,"volume":635574,"rsi_14":81.25,"sma_20":27475.0,"sma_60":28667.5,"sma_120":30687.08},{"date":"2026-04-22","open":33550,"high":34350,"low":32400,"close":33700,"volume":151925,"rsi_14":94.44,"sma_20":27785.0,"sma_60":28780.83,"sma_120":30704.58},{"date":"2026-04-23","open":33700,"high":33850,"low":31000,"close":31650,"volume":93611,"rsi_14":77.68,"sma_20":28075.0,"sma_60":28842.5,"sma_120":30706.25},{"date":"2026-04-24","open":32100,"high":34400,"low":31300,"close":32050,"volume":113670,"rsi_14":79.08,"sma_20":28340.0,"sma_60":28891.67,"sma_120":30683.33},{"date":"2026-04-27","open":32050,"high":32450,"low":31150,"close":31600,"volume":42353,"rsi_14":72.17,"sma_20":28605.0,"sma_60":28950.0,"sma_120":30660.0},{"date":"2026-04-28","open":31650,"high":34250,"low":31650,"close":32750,"volume":161374,"rsi_14":72.56,"sma_20":28987.5,"sma_60":29019.17,"sma_120":30642.5},{"date":"2026-04-29","open":32800,"high":33700,"low":32050,"close":32500,"volume":51418,"rsi_14":73.93,"sma_20":29297.5,"sma_60":29102.5,"sma_120":30537.08},{"date":"2026-04-30","open":32500,"high":32550,"low":30650,"close":30700,"volume":49322,"rsi_14":61.11,"sma_20":30017.5,"sma_60":27564.17,"sma_120":27530.42},{"date":"2026-05-04","open":30900,"high":32450,"low":30900,"close":31500,"volume":55191,"rsi_14":64.59,"sma_20":29902.5,"sma_60":29214.17,"sma_120":30432.5},{"date":"2026-05-06","open":31600,"high":32500,"low":30650,"close":31500,"volume":88135,"rsi_14":63.6,"sma_20":30222.5,"sma_60":29150.83,"sma_120":30378.33},{"date":"2026-05-07","open":31500,"high":31500,"low":29900,"close":30300,"volume":53866,"rsi_14":56.77,"sma_20":30392.5,"sma_60":29054.17,"sma_120":30338.75},{"date":"2026-05-08","open":30350,"high":30350,"low":29200,"close":29850,"volume":41403,"rsi_14":53.21,"sma_20":30490.0,"sma_60":28991.67,"sma_120":30302.08},{"date":"2026-05-11","open":29850,"high":29900,"low":28000,"close":28050,"volume":46581,"rsi_14":42.45,"sma_20":30520.0,"sma_60":28919.17,"sma_120":30250.0},{"date":"2026-05-12","open":28050,"high":28300,"low":25700,"close":26500,"volume":50898,"rsi_14":37.17,"sma_20":30467.5,"sma_60":28793.33,"sma_120":30189.17},{"date":"2026-05-13","open":26500,"high":26500,"low":25550,"close":25650,"volume":51552,"rsi_14":23.81,"sma_20":30362.5,"sma_60":28661.67,"sma_120":30127.92},{"date":"2026-05-14","open":26000,"high":27550,"low":25650,"close":27200,"volume":34932,"rsi_14":27.27,"sma_20":30317.5,"sma_60":28577.5,"sma_120":30084.58},{"date":"2026-05-15","open":27250,"high":27850,"low":25000,"close":25100,"volume":39657,"rsi_14":27.18,"sma_20":30147.5,"sma_60":28448.33,"sma_120":30030.42},{"date":"2026-05-18","open":24800,"high":25100,"low":23000,"close":24600,"volume":18282,"rsi_14":24.22,"sma_20":29927.5,"sma_60":28333.33,"sma_120":29959.58},{"date":"2026-05-19","open":24150,"high":24900,"low":23550,"close":23900,"volume":14071,"rsi_14":23.81,"sma_20":29615.0,"sma_60":28181.67,"sma_120":29890.83},{"date":"2026-05-20","open":23900,"high":24600,"low":22600,"close":22700,"volume":20786,"rsi_14":15.93,"sma_20":29230.0,"sma_60":28015.0,"sma_120":29812.5},{"date":"2026-05-21","open":23750,"high":25600,"low":23650,"close":25550,"volume":22885,"rsi_14":29.97,"sma_20":28867.5,"sma_60":27908.33,"sma_120":29751.25},{"date":"2026-05-22","open":26400,"high":26750,"low":25500,"close":25700,"volume":16695,"rsi_14":34.08,"sma_20":28467.5,"sma_60":27794.17,"sma_120":29707.5},{"date":"2026-05-26","open":25950,"high":26900,"low":25100,"close":25250,"volume":20130,"rsi_14":29.64,"sma_20":28147.5,"sma_60":27670.83,"sma_120":29659.58},{"date":"2026-05-27","open":24900,"high":25550,"low":23550,"close":23550,"volume":27399,"rsi_14":26.69,"sma_20":27722.5,"sma_60":27535.0,"sma_120":29603.33},{"date":"2026-05-28","open":24800,"high":24800,"low":22600,"close":24000,"volume":24659,"rsi_14":30.67,"sma_20":27342.5,"sma_60":27415.83,"sma_120":29553.75},{"date":"2026-05-29","open":24000,"high":24000,"low":22400,"close":22650,"volume":23444,"rsi_14":29.07,"sma_20":26837.5,"sma_60":27319.17,"sma_120":29487.08},{"date":"2026-06-01","open":22200,"high":22650,"low":21000,"close":21450,"volume":25612,"rsi_14":30.12,"sma_20":26285.0,"sma_60":27293.33,"sma_120":29424.17},{"date":"2026-06-02","open":20900,"high":21900,"low":20850,"close":21200,"volume":24519,"rsi_14":32.68,"sma_20":25810.0,"sma_60":27206.67,"sma_120":29366.67},{"date":"2026-06-04","open":20800,"high":21950,"low":20600,"close":21000,"volume":16578,"rsi_14":34.13,"sma_20":25285.0,"sma_60":27092.5,"sma_120":29304.58},{"date":"2026-06-05","open":20650,"high":21000,"low":19350,"close":19920,"volume":17472,"rsi_14":24.33,"sma_20":24706.0,"sma_60":27004.5,"sma_120":29194.75},{"date":"2026-06-08","open":16730,"high":18600,"low":16730,"close":17670,"volume":24884,"rsi_14":24.08,"sma_20":24074.5,"sma_60":26855.67,"sma_120":29059.08},{"date":"2026-06-09","open":19290,"high":19290,"low":17100,"close":18050,"volume":18878,"rsi_14":26.95,"sma_20":23484.5,"sma_60":26713.17,"sma_120":28922.0},{"date":"2026-06-10","open":18050,"high":19850,"low":17830,"close":18600,"volume":16694,"rsi_14":31.15,"sma_20":23012.0,"sma_60":26578.17,"sma_120":28792.0},{"date":"2026-06-11","open":18290,"high":18590,"low":17600,"close":18390,"volume":10915,"rsi_14":33.51,"sma_20":22606.5,"sma_60":26450.5,"sma_120":28662.33},{"date":"2026-06-12","open":18600,"high":19970,"low":18600,"close":19400,"volume":8446,"rsi_14":22.62,"sma_20":22294.0,"sma_60":26337.17,"sma_120":28544.42},{"date":"2026-06-15","open":20500,"high":20500,"low":19240,"close":19700,"volume":11161,"rsi_14":23.64,"sma_20":21919.0,"sma_60":26213.83,"sma_120":28436.08},{"date":"2026-06-16","open":19590,"high":19610,"low":19100,"close":19170,"volume":12576,"rsi_14":23.47,"sma_20":21622.5,"sma_60":26080.83,"sma_120":28317.5},{"date":"2026-06-17","open":19880,"high":19880,"low":18600,"close":19460,"volume":12069,"rsi_14":45.83,"sma_20":19784.0,"sma_60":25282.17,"sma_120":27426.92},{"date":"2026-06-18","open":19460,"high":19460,"low":18070,"close":18170,"volume":18576,"rsi_14":23.23,"sma_20":21079.0,"sma_60":25831.33,"sma_120":28047.33},{"date":"2026-06-19","open":18020,"high":18310,"low":16990,"close":17470,"volume":22395,"rsi_14":24.71,"sma_20":20817.5,"sma_60":25712.5,"sma_120":27907.08},{"date":"2026-06-22","open":16650,"high":17450,"low":16150,"close":16270,"volume":27258,"rsi_14":24.71,"sma_20":20353.5,"sma_60":25565.33,"sma_120":27750.58},{"date":"2026-06-23","open":15790,"high":16520,"low":14900,"close":14910,"volume":19194,"rsi_14":22.29,"sma_20":19814.0,"sma_60":25355.5,"sma_120":27578.58},{"date":"2026-06-24","open":13880,"high":15340,"low":13870,"close":14710,"volume":21723,"rsi_14":22.29,"sma_20":19287.0,"sma_60":25169.83,"sma_120":27415.33},{"date":"2026-06-25","open":14570,"high":15190,"low":14070,"close":14420,"volume":11834,"rsi_14":23.96,"sma_20":18830.5,"sma_60":24964.33,"sma_120":27268.0},{"date":"2026-06-26","open":14260,"high":14780,"low":13030,"close":13850,"volume":20294,"rsi_14":28.49,"sma_20":18323.0,"sma_60":24756.83,"sma_120":27114.67},{"date":"2026-06-29","open":13100,"high":15990,"low":13100,"close":15620,"volume":17241,"rsi_14":38.17,"sma_20":17971.5,"sma_60":24598.83,"sma_120":26989.0},{"date":"2026-06-30","open":15000,"high":15680,"low":15000,"close":15150,"volume":6693,"rsi_14":33.07,"sma_20":17656.5,"sma_60":24413.0,"sma_120":26851.92},{"date":"2026-07-01","open":15150,"high":15510,"low":14710,"close":15290,"volume":8648,"rsi_14":34.68,"sma_20":17361.0,"sma_60":24252.83,"sma_120":26718.5},{"date":"2026-07-02","open":15580,"high":15580,"low":14120,"close":14200,"volume":9467,"rsi_14":24.51,"sma_20":17021.0,"sma_60":24069.5,"sma_120":26583.5},{"date":"2026-07-03","open":14170,"high":14400,"low":13310,"close":13960,"volume":11007,"rsi_14":21.7,"sma_20":16723.0,"sma_60":23883.83,"sma_120":26452.75},{"date":"2026-07-06","open":14400,"high":14400,"low":13610,"close":14050,"volume":7582,"rsi_14":23.61,"sma_20":16542.0,"sma_60":23669.67,"sma_120":26322.75},{"date":"2026-07-07","open":13140,"high":14400,"low":13140,"close":13620,"volume":5681,"rsi_14":20.33,"sma_20":16320.5,"sma_60":23431.67,"sma_120":26189.17},{"date":"2026-07-08","open":13520,"high":13770,"low":12810,"close":12820,"volume":13326,"rsi_14":21.39,"sma_20":16031.5,"sma_60":23187.83,"sma_120":26054.75},{"date":"2026-07-09","open":12460,"high":13790,"low":12460,"close":12570,"volume":11876,"rsi_14":22.47,"sma_20":15740.5,"sma_60":22938.17,"sma_120":25923.67},{"date":"2026-07-10","open":12580,"high":14500,"low":12580,"close":13830,"volume":8829,"rsi_14":36.38,"sma_20":15462.0,"sma_60":22706.17,"sma_120":25796.83},{"date":"2026-07-13","open":13700,"high":14400,"low":12610,"close":12860,"volume":11942,"rsi_14":38.04,"sma_20":15120.0,"sma_60":22452.17,"sma_120":25660.25},{"date":"2026-07-14","open":12210,"high":13290,"low":12070,"close":12300,"volume":14999,"rsi_14":36.51,"sma_20":14776.5,"sma_60":22182.17,"sma_120":25526.08},{"date":"2026-07-15","open":12350,"high":13500,"low":12350,"close":13490,"volume":7425,"rsi_14":45.27,"sma_20":14478.0,"sma_60":21923.67,"sma_120":25408.92},{"date":"2026-07-16","open":13490,"high":13500,"low":12820,"close":13120,"volume":10753,"rsi_14":46.21,"sma_20":14225.5,"sma_60":21639.83,"sma_120":25294.08},{"date":"2026-07-20","open":13020,"high":13020,"low":12080,"close":12300,"volume":9304,"rsi_14":30.88,"sma_20":13967.0,"sma_60":21338.17,"sma_120":25163.67},{"date":"2026-07-21","open":11520,"high":12310,"low":11520,"close":12030,"volume":8163,"rsi_14":31.6,"sma_20":13755.0,"sma_60":20992.0,"sma_120":25021.42},{"date":"2026-07-22","open":12080,"high":12990,"low":12080,"close":12150,"volume":5609,"rsi_14":31.44,"sma_20":13617.0,"sma_60":20632.83,"sma_120":24888.5},{"date":"2026-07-23","open":12000,"high":13450,"low":11910,"close":13060,"volume":11235,"rsi_14":43.12,"sma_20":13534.5,"sma_60":20323.0,"sma_120":24759.0},{"date":"2026-07-24","open":13000,"high":13290,"low":12500,"close":12570,"volume":4241,"rsi_14":41.85,"sma_20":13442.0,"sma_60":19998.33,"sma_120":24634.58},{"date":"2026-07-27","open":12560,"high":13000,"low":12390,"close":12440,"volume":6128,"rsi_14":40.61,"sma_20":13371.5,"sma_60":19679.0,"sma_120":24481.58},{"date":"2026-07-28","open":12050,"high":12410,"low":11390,"close":11390,"volume":10910,"rsi_14":37.87,"sma_20":13160.0,"sma_60":19323.0,"sma_120":24322.33},{"date":"2026-07-29","open":11200,"high":11900,"low":9800,"close":10370,"volume":32504,"rsi_14":36.98,"sma_20":12921.0,"sma_60":18954.17,"sma_120":24162.92},{"date":"2026-07-30","open":9300,"high":10840,"low":9300,"close":10530,"volume":13361,"rsi_14":39.06,"sma_20":12683.0,"sma_60":18618.0,"sma_120":23942.33},{"date":"2026-07-31","open":10640,"high":11680,"low":10640,"close":11580,"volume":23894,"rsi_14":37.65,"sma_20":12552.0,"sma_60":18286.0,"sma_120":23750.08},{"date":"2026-08-03","open":11350,"high":12740,"low":11150,"close":12050,"volume":8609,"rsi_14":45.3,"sma_20":12456.5,"sma_60":17961.83,"sma_120":23556.33},{"date":"2026-08-04","open":11950,"high":13370,"low":11950,"close":13040,"volume":12175,"rsi_14":54.09,"sma_20":12406.0,"sma_60":17674.17,"sma_120":23364.17},{"date":"2026-08-05","open":13800,"high":14190,"low":13500,"close":13900,"volume":14204,"rsi_14":52.35,"sma_20":12420.0,"sma_60":17408.33,"sma_120":23200.0},{"date":"2026-08-06","open":13680,"high":14360,"low":13040,"close":13500,"volume":8811,"rsi_14":52.17,"sma_20":12454.0,"sma_60":17165.83,"sma_120":23042.5},{"date":"2026-08-07","open":15000,"high":15290,"low":13580,"close":14430,"volume":14644,"rsi_14":62.03,"sma_20":12547.0,"sma_60":16964.67,"sma_120":22879.0},{"date":"2026-08-10","open":14940,"high":15500,"low":13700,"close":15250,"volume":31124,"rsi_14":67.13,"sma_20":12618.0,"sma_60":16791.33,"sma_120":22726.5},{"date":"2026-08-11","open":14940,"high":15320,"low":14820,"close":15190,"volume":7277,"rsi_14":66.27,"sma_20":12734.5,"sma_60":16591.17,"sma_120":22584.33},{"date":"2026-08-12","open":15240,"high":15850,"low":14720,"close":15050,"volume":6832,"rsi_14":61.61,"sma_20":12872.0,"sma_60":16423.67,"sma_120":22436.0},{"date":"2026-08-13","open":15050,"high":15490,"low":14600,"close":14760,"volume":13792,"rsi_14":63.08,"sma_20":12935.5,"sma_60":16259.67,"sma_120":22296.5},{"date":"2026-08-14","open":15700,"high":19180,"low":15360,"close":19180,"volume":197888,"rsi_14":76.62,"sma_20":13238.5,"sma_60":16181.0,"sma_120":22181.33},{"date":"2026-08-18","open":21000,"high":21000,"low":17680,"close":18110,"volume":191171,"rsi_14":76.5,"sma_20":13529.0,"sma_60":16104.5,"sma_120":22059.75},{"date":"2026-08-19","open":18110,"high":18110,"low":16650,"close":16650,"volume":28344,"rsi_14":73.93,"sma_20":13760.0,"sma_60":15956.17,"sma_120":21932.25},{"date":"2026-08-20","open":16800,"high":17800,"low":16070,"close":16300,"volume":40190,"rsi_14":71.68,"sma_20":13967.5,"sma_60":15799.5,"sma_120":21796.83},{"date":"2026-08-21","open":16160,"high":16290,"low":15210,"close":15530,"volume":16402,"rsi_14":65.16,"sma_20":14091.0,"sma_60":15637.5,"sma_120":21654.17},{"date":"2026-08-24","open":15600,"high":16980,"low":15370,"close":16500,"volume":34558,"rsi_14":66.44,"sma_20":14287.5,"sma_60":15520.0,"sma_120":21527.5},{"date":"2026-08-25","open":16500,"high":16500,"low":15060,"close":16300,"volume":15399,"rsi_14":62.79,"sma_20":14480.5,"sma_60":15391.67,"sma_120":21403.75},{"date":"2026-08-26","open":16300,"high":16300,"low":15400,"close":16180,"volume":20524,"rsi_14":59.5,"sma_20":14720.0,"sma_60":15283.83,"sma_120":21301.5},{"date":"2026-08-27","open":16960,"high":16960,"low":15950,"close":16330,"volume":15947,"rsi_14":62.04,"sma_20":15018.0,"sma_60":15198.5,"sma_120":21245.92},{"date":"2026-08-28","open":15900,"high":16500,"low":15700,"close":16390,"volume":7315,"rsi_14":59.01,"sma_20":15311.0,"sma_60":15118.33,"sma_120":21162.5},{"date":"2026-08-31","open":16300,"high":16930,"low":15620,"close":16750,"volume":17675,"rsi_14":57.2,"sma_20":15569.5,"sma_60":15047.5,"sma_120":21070.0},{"date":"2026-09-01","open":16750,"high":16930,"low":16100,"close":16140,"volume":11643,"rsi_14":54.33,"sma_20":15774.0,"sma_60":14984.5,"sma_120":20994.5},{"date":"2026-09-02","open":15660,"high":16120,"low":15300,"close":15420,"volume":10354,"rsi_14":51.6,"sma_20":15893.0,"sma_60":14947.0,"sma_120":20901.33},{"date":"2026-09-03","open":15450,"high":15940,"low":15150,"close":15420,"volume":13760,"rsi_14":52.93,"sma_20":15969.0,"sma_60":14903.17,"sma_120":20808.17},{"date":"2026-09-04","open":15420,"high":15810,"low":15190,"close":15270,"volume":8470,"rsi_14":22.03,"sma_20":16057.5,"sma_60":14847.67,"sma_120":20712.92},{"date":"2026-09-07","open":15400,"high":15400,"low":14980,"close":15150,"volume":10099,"rsi_14":25.5,"sma_20":16093.5,"sma_60":14793.67,"sma_120":20622.08},{"date":"2026-09-08","open":15160,"high":15280,"low":14790,"close":14800,"volume":12951,"rsi_14":31.24,"sma_20":16071.0,"sma_60":14717.0,"sma_120":20527.08},{"date":"2026-09-09","open":14900,"high":15500,"low":14900,"close":15230,"volume":24779,"rsi_14":39.32,"sma_20":16073.0,"sma_60":14642.5,"sma_120":20428.17},{"date":"2026-09-10","open":15230,"high":15230,"low":14530,"close":14800,"volume":19395,"rsi_14":42.18,"sma_20":16060.5,"sma_60":14569.67,"sma_120":20325.25},{"date":"2026-09-11","open":14800,"high":14800,"low":14160,"close":14170,"volume":11565,"rsi_14":23.09,"sma_20":16031.0,"sma_60":14481.5,"sma_120":20225.0},{"date":"2026-09-14","open":13810,"high":14760,"low":13680,"close":14030,"volume":15148,"rsi_14":23.42,"sma_20":15773.5,"sma_60":14412.5,"sma_120":20121.92},{"date":"2026-09-15","open":14030,"high":14420,"low":13560,"close":14040,"volume":14427,"rsi_14":24.28,"sma_20":15570.0,"sma_60":14355.33,"sma_120":20033.92},{"date":"2026-09-16","open":14030,"high":14030,"low":13410,"close":13550,"volume":8475,"rsi_14":19.11,"sma_20":15415.0,"sma_60":14310.0,"sma_120":19937.67},{"date":"2026-09-17","open":13410,"high":13760,"low":13270,"close":13450,"volume":7970,"rsi_14":17.62,"sma_20":15272.5,"sma_60":14285.67,"sma_120":19820.58},{"date":"2026-09-18","open":13520,"high":13620,"low":13400,"close":13560,"volume":9936,"rsi_14":12.82,"sma_20":15174.0,"sma_60":14266.5,"sma_120":19718.17},{"date":"2026-09-21","open":13500,"high":13740,"low":13230,"close":13730,"volume":23299,"rsi_14":18.7,"sma_20":15035.5,"sma_60":14255.0,"sma_120":19609.67},{"date":"2026-09-22","open":13650,"high":13650,"low":13150,"close":13180,"volume":16217,"rsi_14":19.57,"sma_20":14879.5,"sma_60":14243.83,"sma_120":19500.33},{"date":"2026-09-23","open":13150,"high":13540,"low":12960,"close":13000,"volume":8736,"rsi_14":18.65,"sma_20":14720.5,"sma_60":14200.17,"sma_120":19399.5},{"date":"2026-09-28","open":12960,"high":13490,"low":12810,"close":13210,"volume":14917,"rsi_14":23.72,"sma_20":14564.5,"sma_60":14167.83,"sma_120":19290.42},{"date":"2026-09-29","open":13210,"high":13210,"low":12070,"close":12480,"volume":21721,"rsi_14":20.53,"sma_20":14369.0,"sma_60":14121.0,"sma_120":19186.92},{"date":"2026-09-30","open":12500,"high":13180,"low":12440,"close":12900,"volume":13696,"rsi_14":29.35,"sma_20":14176.5,"sma_60":14099.33,"sma_120":19084.42},{"date":"2026-10-01","open":13000,"high":13400,"low":12500,"close":13350,"volume":16697,"rsi_14":29.65,"sma_20":14037.0,"sma_60":14089.17,"sma_120":18986.5},{"date":"2026-10-02","open":13440,"high":14250,"low":13300,"close":14070,"volume":30142,"rsi_14":42.57,"sma_20":13969.5,"sma_60":14089.5,"sma_120":18879.58},{"date":"2026-10-06","open":14150,"high":15200,"low":14070,"close":14990,"volume":63795,"rsi_14":57.88,"sma_20":13948.0,"sma_60":14112.33,"sma_120":18772.0},{"date":"2026-10-07","open":14780,"high":14780,"low":14000,"close":14440,"volume":26864,"rsi_14":53.65,"sma_20":13906.5,"sma_60":14139.33,"sma_120":18663.58},{"date":"2026-10-08","open":14750,"high":14940,"low":13590,"close":14260,"volume":20304,"rsi_14":51.9,"sma_20":13862.0,"sma_60":14167.5,"sma_120":18552.83},{"date":"2026-10-12","open":14890,"high":14890,"low":13080,"close":13310,"volume":16805,"rsi_14":48.08,"sma_20":13787.5,"sma_60":14158.83,"sma_120":18432.5},{"date":"2026-10-13","open":12750,"high":13000,"low":12000,"close":12920,"volume":23798,"rsi_14":45.94,"sma_20":13672.0,"sma_60":14159.83,"sma_120":18306.0},{"date":"2026-10-14","open":12500,"high":13500,"low":12500,"close":12830,"volume":27799,"rsi_14":44.39,"sma_20":13573.5,"sma_60":14168.67,"sma_120":18175.42},{"date":"2026-10-15","open":12000,"high":12430,"low":11200,"close":11520,"volume":21287,"rsi_14":35.56,"sma_20":13441.0,"sma_60":14135.83,"sma_120":18029.75},{"date":"2026-10-16","open":11480,"high":11830,"low":11000,"close":11560,"volume":25948,"rsi_14":38.66,"sma_20":13317.5,"sma_60":14109.83,"sma_120":17874.83},{"date":"2026-10-19","open":11110,"high":12870,"low":11000,"close":12190,"volume":50974,"rsi_14":44.66,"sma_20":13225.0,"sma_60":14108.0,"sma_120":17723.08},{"date":"2026-10-20","open":12180,"high":12190,"low":11150,"close":11280,"volume":23524,"rsi_14":38.36,"sma_20":13111.5,"sma_60":14095.5,"sma_120":17543.75},{"date":"2026-10-21","open":11310,"high":11790,"low":11110,"close":11460,"volume":14398,"rsi_14":43.41,"sma_20":13012.0,"sma_60":14084.0,"sma_120":17358.42},{"date":"2026-10-22","open":11050,"high":11230,"low":10660,"close":10800,"volume":14594,"rsi_14":36.84,"sma_20":12874.0,"sma_60":14046.33,"sma_120":17184.67},{"date":"2026-10-23","open":10469,"high":11832,"low":10163,"close":10750,"volume":25044}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-2287.38,"pbr":1.31,"per":null,"roa":0.97,"roe":1.78,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":48542840134.0,"analysis":"ROE 1.8%입니다. 시가총액 594.04억. 매출 485.43억, 영업이익 -52.59억.","eps_basis":"TTM","debt_ratio":0.8439426791304048,"market_cap":60760870500,"net_income":-12903059730.0,"total_debt":39158174102.0,"ttm_window":"2025Q3~2026Q2","gross_margin":16.64,"total_assets":85557266209.0,"total_equity":46399092107.0,"profit_margin":-26.58,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-5259059306.0,"operating_margin":-10.83,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":10750.0,"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":"2022-08-04","close":72022.2266},{"date":"2022-08-05","close":73512.3438},{"date":"2022-08-08","close":68247.2734},{"date":"2022-08-09","close":68545.2891},{"date":"2022-08-10","close":89108.875},{"date":"2022-08-11","close":89208.2188},{"date":"2022-08-12","close":89903.6016},{"date":"2022-08-16","close":86824.0391},{"date":"2022-08-17","close":93082.5234},{"date":"2022-08-18","close":102122.5469},{"date":"2022-08-19","close":102023.2109},{"date":"2022-08-22","close":116427.6562},{"date":"2022-08-23","close":123083.5},{"date":"2022-08-24","close":126262.4062},{"date":"2022-08-25","close":131130.125},{"date":"2022-08-26","close":127752.5312},{"date":"2022-08-29","close":142852.3594},{"date":"2022-08-30","close":171859.9375},{"date":"2022-08-31","close":171859.9375},{"date":"2022-09-01","close":173052.0156},{"date":"2022-09-02","close":170568.5},{"date":"2022-09-05","close":154872.6094},{"date":"2022-09-06","close":161031.7656},{"date":"2022-09-07","close":159641.0},{"date":"2022-09-08","close":155866.0312},{"date":"2022-09-13","close":151296.3594},{"date":"2022-09-14","close":153382.5156},{"date":"2022-09-15","close":164210.6719},{"date":"2022-09-16","close":149508.2188},{"date":"2022-09-19","close":128845.2734},{"date":"2022-09-20","close":126063.7344},{"date":"2022-09-21","close":127156.4766},{"date":"2022-09-22","close":137587.2969},{"date":"2022-09-23","close":131130.125},{"date":"2022-09-26","close":118017.1094},{"date":"2022-09-27","close":134309.0312},{"date":"2022-09-28","close":137090.5781},{"date":"2022-09-29","close":129143.2969},{"date":"2022-09-30","close":126262.4062},{"date":"2022-10-04","close":136097.1719},{"date":"2022-10-05","close":130136.7109},{"date":"2022-10-06","close":141262.9062},{"date":"2022-10-07","close":134805.7344},{"date":"2022-10-11","close":129739.3438},{"date":"2022-10-12","close":131825.5156},{"date":"2022-10-13","close":136097.1719},{"date":"2022-10-14","close":137189.9219},{"date":"2022-10-17","close":136196.5},{"date":"2022-10-18","close":135103.7656},{"date":"2022-10-19","close":130037.3672},{"date":"2022-10-20","close":125666.3672},{"date":"2022-10-21","close":121096.6875},{"date":"2022-10-24","close":119407.8906},{"date":"2022-10-25","close":119010.5156},{"date":"2022-10-26","close":112454.0156},{"date":"2022-10-27","close":112255.3281},{"date":"2022-10-28","close":118414.4766},{"date":"2022-10-31","close":124871.6406},{"date":"2022-11-01","close":122884.8125},{"date":"2022-11-02","close":118414.4766},{"date":"2022-11-03","close":119705.9062},{"date":"2022-11-04","close":114838.1953},{"date":"2022-11-07","close":114242.1562},{"date":"2022-11-08","close":114242.1562},{"date":"2022-11-09","close":114540.1719},{"date":"2022-11-10","close":112255.3281},{"date":"2022-11-11","close":114838.1953},{"date":"2022-11-14","close":113447.4297},{"date":"2022-11-15","close":111063.2344},{"date":"2022-11-16","close":110566.5312},{"date":"2022-11-17","close":106592.8984},{"date":"2022-11-18","close":105996.8438},{"date":"2022-11-21","close":107685.6406},{"date":"2022-11-22","close":103215.3047},{"date":"2022-11-23","close":101526.5078},{"date":"2022-11-24","close":102023.2109},{"date":"2022-11-25","close":99738.3672},{"date":"2022-11-28","close":96261.4297},{"date":"2022-11-29","close":101427.1641},{"date":"2022-11-30","close":101923.8672},{"date":"2022-12-01","close":101625.8438},{"date":"2022-12-02","close":100334.4141},{"date":"2022-12-05","close":97354.1797},{"date":"2022-12-06","close":94373.9531},{"date":"2022-12-07","close":93976.5859},{"date":"2022-12-08","close":97453.5156},{"date":"2022-12-09","close":94373.9531},{"date":"2022-12-12","close":91890.4297},{"date":"2022-12-13","close":91393.7188},{"date":"2022-12-14","close":94075.9219},{"date":"2022-12-15","close":96062.75},{"date":"2022-12-16","close":93181.8594},{"date":"2022-12-19","close":91791.0859},{"date":"2022-12-20","close":87420.0781},{"date":"2022-12-21","close":85433.2656},{"date":"2022-12-22","close":85433.2656},{"date":"2022-12-23","close":80962.9141},{"date":"2022-12-26","close":80366.8672},{"date":"2022-12-27","close":80962.9141},{"date":"2022-12-28","close":77672.5547},{"date":"2022-12-29","close":76077.2266},{"date":"2023-01-02","close":73684.2344},{"date":"2023-01-03","close":75877.8047},{"date":"2023-01-04","close":76575.7656},{"date":"2023-01-05","close":75379.2656},{"date":"2023-01-06","close":78171.0938},{"date":"2023-01-09","close":81062.625},{"date":"2023-01-10","close":80364.6719},{"date":"2023-01-11","close":82259.125},{"date":"2023-01-12","close":85150.6562},{"date":"2023-01-13","close":84352.9922},{"date":"2023-01-16","close":83555.3281},{"date":"2023-01-17","close":81760.5781},{"date":"2023-01-18","close":80065.5469},{"date":"2023-01-19","close":79267.8828},{"date":"2023-01-20","close":81860.2891},{"date":"2023-01-25","close":81860.2891},{"date":"2023-01-26","close":83355.9141},{"date":"2023-01-27","close":88341.3125},{"date":"2023-01-30","close":89338.3906},{"date":"2023-01-31","close":89637.5156},{"date":"2023-02-01","close":91033.4297},{"date":"2023-02-02","close":100007.1484},{"date":"2023-02-03","close":98710.9453},{"date":"2023-02-06","close":97713.8672},{"date":"2023-02-07","close":99508.6094},{"date":"2023-02-08","close":100106.8594},{"date":"2023-02-09","close":100106.8594},{"date":"2023-02-10","close":99010.0703},{"date":"2023-02-13","close":96916.2031},{"date":"2023-02-14","close":94922.0391},{"date":"2023-02-15","close":95121.4609},{"date":"2023-02-16","close":103397.2266},{"date":"2023-02-17","close":109878.2422},{"date":"2023-02-20","close":107784.375},{"date":"2023-02-21","close":112570.3594},{"date":"2023-02-22","close":109280.0},{"date":"2023-02-23","close":108681.75},{"date":"2023-02-24","close":115761.0156},{"date":"2023-02-27","close":117456.0547},{"date":"2023-02-28","close":116060.1406},{"date":"2023-03-02","close":132113.1406},{"date":"2023-03-03","close":133509.0469},{"date":"2023-03-06","close":136101.4531},{"date":"2023-03-07","close":129121.8906},{"date":"2023-03-08","close":131913.7188},{"date":"2023-03-09","close":123139.4141},{"date":"2023-03-10","close":115860.7266},{"date":"2023-03-13","close":118253.7188},{"date":"2023-03-14","close":115661.3125},{"date":"2023-03-15","close":117655.4688},{"date":"2023-03-16","close":112969.1953},{"date":"2023-03-17","close":107684.6719},{"date":"2023-03-20","close":108681.75},{"date":"2023-03-21","close":112370.9453},{"date":"2023-03-22","close":113667.1484},{"date":"2023-03-23","close":113567.4453},{"date":"2023-03-24","close":113667.1484},{"date":"2023-03-27","close":119450.2188},{"date":"2023-03-28","close":118851.9688},{"date":"2023-03-29","close":117655.4688},{"date":"2023-03-30","close":113567.4453},{"date":"2023-03-31","close":110576.2031},{"date":"2023-04-03","close":116558.6797},{"date":"2023-04-04","close":113966.2734},{"date":"2023-04-05","close":114664.2344},{"date":"2023-04-06","close":110576.2031},{"date":"2023-04-07","close":112670.0703},{"date":"2023-04-10","close":109678.8281},{"date":"2023-04-11","close":108382.625},{"date":"2023-04-12","close":105491.0938},{"date":"2023-04-13","close":102699.2656},{"date":"2023-04-14","close":102798.9766},{"date":"2023-04-17","close":101801.8984},{"date":"2023-04-18","close":100804.8125},{"date":"2023-04-19","close":102300.4375},{"date":"2023-04-20","close":98810.6562},{"date":"2023-04-21","close":96716.7891},{"date":"2023-04-24","close":97414.7422},{"date":"2023-04-25","close":91631.6797},{"date":"2023-04-26","close":91731.3828},{"date":"2023-04-27","close":92828.1719},{"date":"2023-04-28","close":89537.8047},{"date":"2023-05-02","close":90734.3047},{"date":"2023-05-03","close":89737.2266},{"date":"2023-05-04","close":90235.7656},{"date":"2023-05-08","close":90036.3516},{"date":"2023-05-09","close":88341.3125},{"date":"2023-05-10","close":87643.3516},{"date":"2023-05-11","close":87443.9375},{"date":"2023-05-12","close":85948.3203},{"date":"2023-05-15","close":85350.0703},{"date":"2023-05-16","close":83455.6172},{"date":"2023-05-17","close":86546.5703},{"date":"2023-05-18","close":85649.1953},{"date":"2023-05-19","close":86048.0234},{"date":"2023-05-22","close":87045.1094},{"date":"2023-05-23","close":87743.0625},{"date":"2023-05-24","close":87743.0625},{"date":"2023-05-25","close":86048.0234},{"date":"2023-05-26","close":84452.6953},{"date":"2023-05-30","close":86247.4453},{"date":"2023-05-31","close":88241.6016},{"date":"2023-06-01","close":87244.5234},{"date":"2023-06-02","close":89637.5156},{"date":"2023-06-05","close":90834.0156},{"date":"2023-06-07","close":91631.6797},{"date":"2023-06-08","close":89537.8047},{"date":"2023-06-09","close":92529.0469},{"date":"2023-06-12","close":95320.875},{"date":"2023-06-13","close":95819.4141},{"date":"2023-06-14","close":91232.8438},{"date":"2023-06-15","close":93127.2969},{"date":"2023-06-16","close":93027.5859},{"date":"2023-06-19","close":93625.8359},{"date":"2023-06-20","close":91432.2578},{"date":"2023-06-21","close":88740.1406},{"date":"2023-06-22","close":88540.7266},{"date":"2023-06-23","close":86745.9844},{"date":"2023-06-26","close":85748.9062},{"date":"2023-06-27","close":84352.9922},{"date":"2023-06-28","close":84552.4062},{"date":"2023-06-29","close":83355.9141},{"date":"2023-06-30","close":83655.0312},{"date":"2023-07-03","close":86446.8594},{"date":"2023-07-04","close":84352.9922},{"date":"2023-07-05","close":85848.6094},{"date":"2023-07-06","close":82857.3672},{"date":"2023-07-07","close":81162.3359},{"date":"2023-07-10","close":79267.8828},{"date":"2023-07-11","close":80464.375},{"date":"2023-07-12","close":79666.7109},{"date":"2023-07-13","close":79367.5859},{"date":"2023-07-14","close":79666.7109},{"date":"2023-07-17","close":78869.0469},{"date":"2023-07-18","close":92329.6328},{"date":"2023-07-19","close":89238.6875},{"date":"2023-07-20","close":95520.2891},{"date":"2023-07-21","close":100705.1094},{"date":"2023-07-24","close":103496.9297},{"date":"2023-07-25","close":99508.6094},{"date":"2023-07-26","close":92728.4609},{"date":"2023-07-27","close":88241.6016},{"date":"2023-07-28","close":89238.6875},{"date":"2023-07-31","close":91930.7969},{"date":"2023-08-01","close":90933.7188},{"date":"2023-08-02","close":89438.1016},{"date":"2023-08-03","close":89138.9766},{"date":"2023-08-04","close":88042.1875},{"date":"2023-08-07","close":83156.4922},{"date":"2023-08-08","close":83256.2031},{"date":"2023-08-09","close":87643.3516},{"date":"2023-08-10","close":91731.3828},{"date":"2023-08-11","close":91332.5547},{"date":"2023-08-14","close":88839.8516},{"date":"2023-08-16","close":84452.6953},{"date":"2023-08-17","close":84751.8203},{"date":"2023-08-18","close":83256.2031},{"date":"2023-08-21","close":84253.2812},{"date":"2023-08-22","close":83854.4531},{"date":"2023-08-23","close":82757.6641},{"date":"2023-08-24","close":83754.7422},{"date":"2023-08-25","close":83156.4922},{"date":"2023-08-28","close":84851.5312},{"date":"2023-08-29","close":84851.5312},{"date":"2023-08-30","close":85050.9453},{"date":"2023-08-31","close":86147.7344},{"date":"2023-09-01","close":84552.4062},{"date":"2023-09-04","close":84951.2422},{"date":"2023-09-05","close":84652.1172},{"date":"2023-09-06","close":83455.6172},{"date":"2023-09-07","close":81960.0},{"date":"2023-09-08","close":82657.9531},{"date":"2023-09-11","close":80863.2109},{"date":"2023-09-12","close":79168.1719},{"date":"2023-09-13","close":77772.2578},{"date":"2023-09-14","close":78470.2188},{"date":"2023-09-15","close":80464.375},{"date":"2023-09-18","close":80962.9141},{"date":"2023-09-19","close":79168.1719},{"date":"2023-09-20","close":79168.1719},{"date":"2023-09-21","close":76775.1797},{"date":"2023-09-22","close":75478.9766},{"date":"2023-09-25","close":72786.8594},{"date":"2023-09-26","close":69995.0312},{"date":"2023-09-27","close":71690.0703},{"date":"2023-10-04","close":67302.9219},{"date":"2023-10-05","close":65807.2969},{"date":"2023-10-06","close":66704.6719},{"date":"2023-10-10","close":63613.7227},{"date":"2023-10-11","close":67003.7969},{"date":"2023-10-12","close":68599.125},{"date":"2023-10-13","close":67701.75},{"date":"2023-10-16","close":65907.0078},{"date":"2023-10-17","close":67402.625},{"date":"2023-10-18","close":66206.1328},{"date":"2023-10-19","close":62516.9336},{"date":"2023-10-20","close":59725.1094},{"date":"2023-10-23","close":58827.7344},{"date":"2023-10-24","close":61918.6836},{"date":"2023-10-25","close":59326.2773},{"date":"2023-10-26","close":56135.6172},{"date":"2023-10-27","close":56534.4492},{"date":"2023-10-30","close":57730.9492},{"date":"2023-10-31","close":55437.6641},{"date":"2023-11-01","close":54839.4141},{"date":"2023-11-02","close":57232.4062},{"date":"2023-11-03","close":59126.8594},{"date":"2023-11-06","close":66804.375},{"date":"2023-11-07","close":63912.8438},{"date":"2023-11-08","close":62317.5156},{"date":"2023-11-09","close":61021.3125},{"date":"2023-11-10","close":60323.3555},{"date":"2023-11-13","close":59126.8594},{"date":"2023-11-14","close":60622.4805},{"date":"2023-11-15","close":61619.5586},{"date":"2023-11-16","close":62516.9336},{"date":"2023-11-17","close":61818.9766},{"date":"2023-11-20","close":63414.3047},{"date":"2023-11-21","close":63813.1367},{"date":"2023-11-22","close":63314.5977},{"date":"2023-11-23","close":63713.4297},{"date":"2023-11-24","close":64112.2617},{"date":"2023-11-27","close":62816.0586},{"date":"2023-11-28","close":62516.9336},{"date":"2023-11-29","close":64112.2617},{"date":"2023-11-30","close":65009.6328},{"date":"2023-12-01","close":63813.1367},{"date":"2023-12-04","close":64311.6758},{"date":"2023-12-05","close":63613.7227},{"date":"2023-12-06","close":63314.5977},{"date":"2023-12-07","close":62317.5156},{"date":"2023-12-08","close":64511.0938},{"date":"2023-12-11","close":64810.2188},{"date":"2023-12-12","close":65109.3398},{"date":"2023-12-13","close":63713.4297},{"date":"2023-12-14","close":67003.7969},{"date":"2023-12-15","close":66006.7109},{"date":"2023-12-18","close":68200.2891},{"date":"2023-12-19","close":69396.7891},{"date":"2023-12-20","close":70294.1562},{"date":"2023-12-21","close":69396.7891},{"date":"2023-12-22","close":69895.3281},{"date":"2023-12-26","close":68300.0},{"date":"2023-12-27","close":68400.0},{"date":"2023-12-28","close":69100.0},{"date":"2024-01-02","close":68500.0},{"date":"2024-01-03","close":66900.0},{"date":"2024-01-04","close":68900.0},{"date":"2024-01-05","close":69700.0},{"date":"2024-01-08","close":68500.0},{"date":"2024-01-09","close":68000.0},{"date":"2024-01-10","close":66800.0},{"date":"2024-01-11","close":66500.0},{"date":"2024-01-12","close":65700.0},{"date":"2024-01-15","close":64000.0},{"date":"2024-01-16","close":63600.0},{"date":"2024-01-17","close":61100.0},{"date":"2024-01-18","close":61200.0},{"date":"2024-01-19","close":61500.0},{"date":"2024-01-22","close":58800.0},{"date":"2024-01-23","close":57800.0},{"date":"2024-01-24","close":57800.0},{"date":"2024-01-25","close":57200.0},{"date":"2024-01-26","close":58700.0},{"date":"2024-01-29","close":57600.0},{"date":"2024-01-30","close":57500.0},{"date":"2024-01-31","close":56600.0},{"date":"2024-02-01","close":55700.0},{"date":"2024-02-02","close":57300.0},{"date":"2024-02-05","close":56300.0},{"date":"2024-02-06","close":55400.0},{"date":"2024-02-07","close":55900.0},{"date":"2024-02-08","close":56500.0},{"date":"2024-02-13","close":57500.0},{"date":"2024-02-14","close":58600.0},{"date":"2024-02-15","close":59100.0},{"date":"2024-02-16","close":61000.0},{"date":"2024-02-19","close":59800.0},{"date":"2024-02-20","close":62200.0},{"date":"2024-02-21","close":62500.0},{"date":"2024-02-22","close":61200.0},{"date":"2024-02-23","close":61000.0},{"date":"2024-02-26","close":60200.0},{"date":"2024-02-27","close":58400.0},{"date":"2024-02-28","close":61000.0},{"date":"2024-02-29","close":59600.0},{"date":"2024-03-04","close":59600.0},{"date":"2024-03-05","close":58100.0},{"date":"2024-03-06","close":57600.0},{"date":"2024-03-07","close":59000.0},{"date":"2024-03-08","close":59600.0},{"date":"2024-03-11","close":58500.0},{"date":"2024-03-12","close":60900.0},{"date":"2024-03-13","close":60600.0},{"date":"2024-03-14","close":59000.0},{"date":"2024-03-15","close":58000.0},{"date":"2024-03-18","close":59200.0},{"date":"2024-03-19","close":59500.0},{"date":"2024-03-20","close":58300.0},{"date":"2024-03-21","close":58300.0},{"date":"2024-03-22","close":59000.0},{"date":"2024-03-25","close":59400.0},{"date":"2024-03-26","close":58500.0},{"date":"2024-03-27","close":58200.0},{"date":"2024-03-28","close":57000.0},{"date":"2024-03-29","close":57100.0},{"date":"2024-04-01","close":57800.0},{"date":"2024-04-02","close":56300.0},{"date":"2024-04-03","close":54600.0},{"date":"2024-04-04","close":52200.0},{"date":"2024-04-05","close":50200.0},{"date":"2024-04-08","close":49250.0},{"date":"2024-04-09","close":48600.0},{"date":"2024-04-11","close":48000.0},{"date":"2024-04-12","close":47000.0},{"date":"2024-04-15","close":45200.0},{"date":"2024-04-16","close":42400.0},{"date":"2024-04-17","close":42000.0},{"date":"2024-04-18","close":44600.0},{"date":"2024-04-19","close":43650.0},{"date":"2024-04-22","close":44900.0},{"date":"2024-04-23","close":44150.0},{"date":"2024-04-24","close":45500.0},{"date":"2024-04-25","close":45150.0},{"date":"2024-04-26","close":44700.0},{"date":"2024-04-29","close":46300.0},{"date":"2024-04-30","close":47000.0},{"date":"2024-05-02","close":46550.0},{"date":"2024-05-03","close":47100.0},{"date":"2024-05-07","close":46900.0},{"date":"2024-05-08","close":47450.0},{"date":"2024-05-09","close":46000.0},{"date":"2024-05-10","close":46000.0},{"date":"2024-05-13","close":45150.0},{"date":"2024-05-14","close":45350.0},{"date":"2024-05-16","close":45900.0},{"date":"2024-05-17","close":52800.0},{"date":"2024-05-20","close":52500.0},{"date":"2024-05-21","close":51200.0},{"date":"2024-05-22","close":49300.0},{"date":"2024-05-23","close":49500.0},{"date":"2024-05-24","close":48000.0},{"date":"2024-05-27","close":50100.0},{"date":"2024-05-28","close":49550.0},{"date":"2024-05-29","close":48050.0},{"date":"2024-05-30","close":47800.0},{"date":"2024-05-31","close":49300.0},{"date":"2024-06-03","close":48400.0},{"date":"2024-06-04","close":49400.0},{"date":"2024-06-05","close":49800.0},{"date":"2024-06-07","close":50800.0},{"date":"2024-06-10","close":49950.0},{"date":"2024-06-11","close":51300.0},{"date":"2024-06-12","close":51000.0},{"date":"2024-06-13","close":51000.0},{"date":"2024-06-14","close":50800.0},{"date":"2024-06-17","close":49000.0},{"date":"2024-06-18","close":48100.0},{"date":"2024-06-19","close":48400.0},{"date":"2024-06-20","close":47950.0},{"date":"2024-06-21","close":46800.0},{"date":"2024-06-24","close":45600.0},{"date":"2024-06-25","close":45450.0},{"date":"2024-06-26","close":45500.0},{"date":"2024-06-27","close":44800.0},{"date":"2024-06-28","close":44850.0},{"date":"2024-07-01","close":45000.0},{"date":"2024-07-02","close":42450.0},{"date":"2024-07-03","close":43150.0},{"date":"2024-07-04","close":43950.0},{"date":"2024-07-05","close":43850.0},{"date":"2024-07-08","close":44000.0},{"date":"2024-07-09","close":44100.0},{"date":"2024-07-10","close":42550.0},{"date":"2024-07-11","close":42250.0},{"date":"2024-07-12","close":41600.0},{"date":"2024-07-15","close":41400.0},{"date":"2024-07-16","close":40700.0},{"date":"2024-07-17","close":39400.0},{"date":"2024-07-18","close":38550.0},{"date":"2024-07-19","close":38800.0},{"date":"2024-07-22","close":36400.0},{"date":"2024-07-23","close":31100.0},{"date":"2024-07-24","close":30200.0},{"date":"2024-07-25","close":29850.0},{"date":"2024-07-26","close":28450.0},{"date":"2024-07-29","close":28600.0},{"date":"2024-07-30","close":30050.0},{"date":"2024-07-31","close":29350.0},{"date":"2024-08-01","close":30050.0},{"date":"2024-08-02","close":28650.0},{"date":"2024-08-05","close":23400.0},{"date":"2024-08-06","close":24800.0},{"date":"2024-08-07","close":24500.0},{"date":"2024-08-08","close":23750.0},{"date":"2024-08-09","close":25500.0},{"date":"2024-08-12","close":25900.0},{"date":"2024-08-13","close":25650.0},{"date":"2024-08-14","close":27200.0},{"date":"2024-08-16","close":26700.0},{"date":"2024-08-19","close":25750.0},{"date":"2024-08-20","close":26950.0},{"date":"2024-08-21","close":27000.0},{"date":"2024-08-22","close":27200.0},{"date":"2024-08-23","close":26800.0},{"date":"2024-08-26","close":26400.0},{"date":"2024-08-27","close":26650.0},{"date":"2024-08-28","close":25650.0},{"date":"2024-08-29","close":26450.0},{"date":"2024-08-30","close":26550.0},{"date":"2024-09-02","close":27400.0},{"date":"2024-09-03","close":26950.0},{"date":"2024-09-04","close":25100.0},{"date":"2024-09-05","close":25000.0},{"date":"2024-09-06","close":23000.0},{"date":"2024-09-09","close":22700.0},{"date":"2024-09-10","close":22300.0},{"date":"2024-09-11","close":23100.0},{"date":"2024-09-12","close":24200.0},{"date":"2024-09-13","close":23850.0},{"date":"2024-09-19","close":23450.0},{"date":"2024-09-20","close":23350.0},{"date":"2024-09-23","close":23900.0},{"date":"2024-09-24","close":25200.0},{"date":"2024-09-25","close":25200.0},{"date":"2024-09-26","close":25950.0},{"date":"2024-09-27","close":26000.0},{"date":"2024-09-30","close":25550.0},{"date":"2024-10-02","close":25300.0},{"date":"2024-10-04","close":25050.0},{"date":"2024-10-07","close":26550.0},{"date":"2024-10-08","close":26800.0},{"date":"2024-10-10","close":25850.0},{"date":"2024-10-11","close":25300.0},{"date":"2024-10-14","close":25100.0},{"date":"2024-10-15","close":24500.0},{"date":"2024-10-16","close":24000.0},{"date":"2024-10-17","close":23900.0},{"date":"2024-10-18","close":23300.0},{"date":"2024-10-21","close":22950.0},{"date":"2024-10-22","close":22050.0},{"date":"2024-10-23","close":22900.0},{"date":"2024-10-24","close":22500.0},{"date":"2024-10-25","close":22000.0},{"date":"2024-10-28","close":23300.0},{"date":"2024-10-29","close":23150.0},{"date":"2024-10-30","close":23000.0},{"date":"2024-10-31","close":22750.0},{"date":"2024-11-01","close":22300.0},{"date":"2024-11-04","close":22900.0},{"date":"2024-11-05","close":23350.0},{"date":"2024-11-06","close":21950.0},{"date":"2024-11-07","close":20850.0},{"date":"2024-11-08","close":21100.0},{"date":"2024-11-11","close":20050.0},{"date":"2024-11-12","close":19210.0},{"date":"2024-11-13","close":18610.0},{"date":"2024-11-14","close":17970.0},{"date":"2024-11-15","close":16790.0},{"date":"2024-11-18","close":17700.0},{"date":"2024-11-19","close":17580.0},{"date":"2024-11-20","close":17550.0},{"date":"2024-11-21","close":17370.0},{"date":"2024-11-22","close":17410.0},{"date":"2024-11-25","close":18290.0},{"date":"2024-11-26","close":18390.0},{"date":"2024-11-27","close":18210.0},{"date":"2024-11-28","close":18140.0},{"date":"2024-11-29","close":17160.0},{"date":"2024-12-02","close":16800.0},{"date":"2024-12-03","close":17670.0},{"date":"2024-12-04","close":17340.0},{"date":"2024-12-05","close":16610.0},{"date":"2024-12-06","close":16370.0},{"date":"2024-12-09","close":14560.0},{"date":"2024-12-10","close":15750.0},{"date":"2024-12-11","close":16900.0},{"date":"2024-12-12","close":17050.0},{"date":"2024-12-13","close":16670.0},{"date":"2024-12-16","close":17230.0},{"date":"2024-12-17","close":17000.0},{"date":"2024-12-18","close":17400.0},{"date":"2024-12-19","close":16900.0},{"date":"2024-12-20","close":16200.0},{"date":"2024-12-23","close":16260.0},{"date":"2024-12-24","close":16180.0},{"date":"2024-12-26","close":15510.0},{"date":"2024-12-27","close":15230.0},{"date":"2024-12-30","close":15530.0},{"date":"2025-01-02","close":16080.0},{"date":"2025-01-03","close":16800.0},{"date":"2025-01-06","close":17510.0},{"date":"2025-01-07","close":17400.0},{"date":"2025-01-08","close":18100.0},{"date":"2025-01-09","close":17870.0},{"date":"2025-01-10","close":17590.0},{"date":"2025-01-13","close":17310.0},{"date":"2025-01-14","close":18090.0},{"date":"2025-01-15","close":17470.0},{"date":"2025-01-16","close":17760.0},{"date":"2025-01-17","close":17910.0},{"date":"2025-01-20","close":18200.0},{"date":"2025-01-21","close":17160.0},{"date":"2025-01-22","close":17310.0},{"date":"2025-01-23","close":16500.0},{"date":"2025-01-24","close":16620.0},{"date":"2025-01-31","close":17950.0},{"date":"2025-02-03","close":19970.0},{"date":"2025-02-04","close":19000.0},{"date":"2025-02-05","close":19390.0},{"date":"2025-02-06","close":18520.0},{"date":"2025-02-07","close":18820.0},{"date":"2025-02-10","close":19930.0},{"date":"2025-02-11","close":19560.0},{"date":"2025-02-12","close":18780.0},{"date":"2025-02-13","close":19120.0},{"date":"2025-02-14","close":18910.0},{"date":"2025-02-17","close":19670.0},{"date":"2025-02-18","close":19440.0},{"date":"2025-02-19","close":20250.0},{"date":"2025-02-20","close":19870.0},{"date":"2025-02-21","close":20100.0},{"date":"2025-02-24","close":19980.0},{"date":"2025-02-25","close":18660.0},{"date":"2025-02-26","close":18980.0},{"date":"2025-02-27","close":18430.0},{"date":"2025-02-28","close":17680.0},{"date":"2025-03-04","close":17140.0},{"date":"2025-03-05","close":17490.0},{"date":"2025-03-06","close":17120.0},{"date":"2025-03-07","close":17280.0},{"date":"2025-03-10","close":17220.0},{"date":"2025-03-11","close":17170.0},{"date":"2025-03-12","close":17450.0},{"date":"2025-03-13","close":17090.0},{"date":"2025-03-14","close":17230.0},{"date":"2025-03-17","close":17020.0},{"date":"2025-03-18","close":16720.0},{"date":"2025-03-19","close":16910.0},{"date":"2025-03-20","close":16840.0},{"date":"2025-03-21","close":16450.0},{"date":"2025-03-24","close":16140.0},{"date":"2025-03-25","close":16300.0},{"date":"2025-03-26","close":16190.0},{"date":"2025-03-27","close":16100.0},{"date":"2025-03-28","close":15900.0},{"date":"2025-03-31","close":14840.0},{"date":"2025-04-01","close":14850.0},{"date":"2025-04-02","close":14190.0},{"date":"2025-04-03","close":13960.0},{"date":"2025-04-04","close":14150.0},{"date":"2025-04-07","close":13100.0},{"date":"2025-04-08","close":13130.0},{"date":"2025-04-09","close":12760.0},{"date":"2025-04-10","close":13940.0},{"date":"2025-04-11","close":14480.0},{"date":"2025-04-14","close":14550.0},{"date":"2025-04-15","close":14660.0},{"date":"2025-04-16","close":14590.0},{"date":"2025-04-17","close":14880.0},{"date":"2025-04-18","close":15650.0},{"date":"2025-04-21","close":16130.0},{"date":"2025-04-22","close":16060.0},{"date":"2025-04-23","close":16500.0},{"date":"2025-04-24","close":16490.0},{"date":"2025-04-25","close":17190.0},{"date":"2025-04-28","close":16870.0},{"date":"2025-04-29","close":16230.0},{"date":"2025-04-30","close":15700.0},{"date":"2025-05-02","close":15720.0},{"date":"2025-05-07","close":15700.0},{"date":"2025-05-08","close":15930.0},{"date":"2025-05-09","close":15630.0},{"date":"2025-05-12","close":15850.0},{"date":"2025-05-13","close":15670.0},{"date":"2025-05-14","close":15750.0},{"date":"2025-05-15","close":16980.0},{"date":"2025-05-16","close":16370.0},{"date":"2025-05-19","close":15800.0},{"date":"2025-05-20","close":15110.0},{"date":"2025-05-21","close":15300.0},{"date":"2025-05-22","close":14510.0},{"date":"2025-05-23","close":14100.0},{"date":"2025-05-26","close":14340.0},{"date":"2025-05-27","close":14180.0},{"date":"2025-05-28","close":15750.0},{"date":"2025-05-29","close":15660.0},{"date":"2025-05-30","close":15770.0},{"date":"2025-06-02","close":15660.0},{"date":"2025-06-04","close":15880.0},{"date":"2025-06-05","close":16160.0},{"date":"2025-06-09","close":16100.0},{"date":"2025-06-10","close":15770.0},{"date":"2025-06-11","close":16000.0},{"date":"2025-06-12","close":16050.0},{"date":"2025-06-13","close":15710.0},{"date":"2025-06-16","close":15260.0},{"date":"2025-06-17","close":14970.0},{"date":"2025-06-18","close":15260.0},{"date":"2025-06-19","close":15410.0},{"date":"2025-06-20","close":16050.0},{"date":"2025-06-23","close":15600.0},{"date":"2025-06-24","close":16310.0},{"date":"2025-06-25","close":16280.0},{"date":"2025-06-26","close":16300.0},{"date":"2025-06-27","close":15820.0},{"date":"2025-06-30","close":15590.0},{"date":"2025-07-01","close":15730.0},{"date":"2025-07-02","close":15850.0},{"date":"2025-07-03","close":16360.0},{"date":"2025-07-04","close":16260.0},{"date":"2025-07-07","close":16040.0},{"date":"2025-07-08","close":15980.0},{"date":"2025-07-09","close":16000.0},{"date":"2025-07-10","close":16000.0},{"date":"2025-07-11","close":16070.0},{"date":"2025-07-14","close":16070.0},{"date":"2025-07-15","close":16240.0},{"date":"2025-07-16","close":16160.0},{"date":"2025-07-17","close":16040.0},{"date":"2025-07-18","close":19200.0},{"date":"2025-07-21","close":19890.0},{"date":"2025-07-22","close":18810.0},{"date":"2025-07-23","close":18300.0},{"date":"2025-07-24","close":19650.0},{"date":"2025-07-25","close":18990.0},{"date":"2025-07-28","close":20700.0},{"date":"2025-07-29","close":22450.0},{"date":"2025-07-30","close":22150.0},{"date":"2025-07-31","close":22650.0},{"date":"2025-08-01","close":21450.0},{"date":"2025-08-04","close":23850.0},{"date":"2025-08-05","close":26200.0},{"date":"2025-08-06","close":29350.0},{"date":"2025-08-07","close":28500.0},{"date":"2025-08-08","close":34600.0},{"date":"2025-08-11","close":34750.0},{"date":"2025-08-12","close":34050.0},{"date":"2025-08-13","close":31900.0},{"date":"2025-08-14","close":35200.0},{"date":"2025-08-18","close":34500.0},{"date":"2025-08-19","close":36300.0},{"date":"2025-08-20","close":37100.0},{"date":"2025-08-21","close":36600.0},{"date":"2025-08-22","close":34800.0},{"date":"2025-08-25","close":34250.0},{"date":"2025-08-26","close":32750.0},{"date":"2025-08-27","close":31850.0},{"date":"2025-08-28","close":29250.0},{"date":"2025-08-29","close":27650.0},{"date":"2025-09-01","close":27300.0},{"date":"2025-09-02","close":26350.0},{"date":"2025-09-03","close":25250.0},{"date":"2025-09-04","close":25100.0},{"date":"2025-09-05","close":25550.0},{"date":"2025-09-08","close":25300.0},{"date":"2025-09-09","close":25350.0},{"date":"2025-09-10","close":25550.0},{"date":"2025-09-11","close":24950.0},{"date":"2025-09-12","close":26500.0},{"date":"2025-09-15","close":26650.0},{"date":"2025-09-16","close":26100.0},{"date":"2025-09-17","close":25450.0},{"date":"2025-09-18","close":25750.0},{"date":"2025-09-19","close":25800.0},{"date":"2025-09-22","close":27050.0},{"date":"2025-09-23","close":26700.0},{"date":"2025-09-24","close":25750.0},{"date":"2025-09-25","close":26950.0},{"date":"2025-09-26","close":24850.0},{"date":"2025-09-29","close":23600.0},{"date":"2025-09-30","close":23350.0},{"date":"2025-10-01","close":24100.0},{"date":"2025-10-02","close":24000.0},{"date":"2025-10-10","close":23500.0},{"date":"2025-10-13","close":30550.0},{"date":"2025-10-14","close":31600.0},{"date":"2025-10-15","close":31450.0},{"date":"2025-10-16","close":34800.0},{"date":"2025-10-17","close":34400.0},{"date":"2025-10-20","close":34850.0},{"date":"2025-10-21","close":35500.0},{"date":"2025-10-22","close":37150.0},{"date":"2025-10-23","close":35000.0},{"date":"2025-10-24","close":37800.0},{"date":"2025-10-27","close":40600.0},{"date":"2025-10-28","close":40800.0},{"date":"2025-10-29","close":38000.0},{"date":"2025-10-30","close":35050.0},{"date":"2025-10-31","close":34250.0},{"date":"2025-11-03","close":34300.0},{"date":"2025-11-04","close":33800.0},{"date":"2025-11-05","close":33000.0},{"date":"2025-11-06","close":32400.0},{"date":"2025-11-07","close":31600.0},{"date":"2025-11-10","close":33100.0},{"date":"2025-11-11","close":32150.0},{"date":"2025-11-12","close":32100.0},{"date":"2025-11-13","close":32900.0},{"date":"2025-11-14","close":30950.0},{"date":"2025-11-17","close":31000.0},{"date":"2025-11-18","close":30300.0},{"date":"2025-11-19","close":29950.0},{"date":"2025-11-20","close":30650.0},{"date":"2025-11-21","close":29000.0},{"date":"2025-11-24","close":28100.0},{"date":"2025-11-25","close":28450.0},{"date":"2025-11-26","close":33100.0},{"date":"2025-11-27","close":33950.0},{"date":"2025-11-28","close":34500.0},{"date":"2025-12-01","close":34200.0},{"date":"2025-12-02","close":33950.0},{"date":"2025-12-03","close":33550.0},{"date":"2025-12-04","close":32700.0},{"date":"2025-12-05","close":33400.0},{"date":"2025-12-08","close":34950.0},{"date":"2025-12-09","close":35100.0},{"date":"2025-12-10","close":34300.0},{"date":"2025-12-11","close":35050.0},{"date":"2025-12-12","close":35550.0},{"date":"2025-12-15","close":34300.0},{"date":"2025-12-16","close":32100.0},{"date":"2025-12-17","close":32250.0},{"date":"2025-12-18","close":30700.0},{"date":"2025-12-19","close":31600.0},{"date":"2025-12-22","close":31300.0},{"date":"2025-12-23","close":30400.0},{"date":"2025-12-24","close":29650.0},{"date":"2025-12-26","close":29650.0},{"date":"2025-12-29","close":29650.0},{"date":"2025-12-30","close":28950.0},{"date":"2026-01-02","close":28300.0},{"date":"2026-01-05","close":29050.0},{"date":"2026-01-06","close":29250.0},{"date":"2026-01-07","close":28400.0},{"date":"2026-01-08","close":27550.0},{"date":"2026-01-09","close":26900.0},{"date":"2026-01-12","close":27950.0},{"date":"2026-01-13","close":29100.0},{"date":"2026-01-14","close":28100.0},{"date":"2026-01-15","close":28600.0},{"date":"2026-01-16","close":27500.0},{"date":"2026-01-19","close":30800.0},{"date":"2026-01-20","close":30500.0},{"date":"2026-01-21","close":29500.0},{"date":"2026-01-22","close":34300.0},{"date":"2026-01-23","close":34900.0},{"date":"2026-01-26","close":37000.0},{"date":"2026-01-27","close":37350.0},{"date":"2026-01-28","close":38500.0},{"date":"2026-01-29","close":38850.0},{"date":"2026-01-30","close":37000.0},{"date":"2026-02-02","close":34650.0},{"date":"2026-02-03","close":35300.0},{"date":"2026-02-04","close":36100.0},{"date":"2026-02-05","close":33600.0},{"date":"2026-02-06","close":32400.0},{"date":"2026-02-09","close":34050.0},{"date":"2026-02-10","close":33550.0},{"date":"2026-02-11","close":32250.0},{"date":"2026-02-12","close":32850.0},{"date":"2026-02-13","close":31500.0},{"date":"2026-02-19","close":33000.0},{"date":"2026-02-20","close":32700.0},{"date":"2026-02-23","close":31950.0},{"date":"2026-02-24","close":32550.0},{"date":"2026-02-25","close":32650.0},{"date":"2026-02-26","close":31700.0},{"date":"2026-02-27","close":31150.0},{"date":"2026-03-03","close":28450.0},{"date":"2026-03-04","close":23000.0},{"date":"2026-03-05","close":26400.0},{"date":"2026-03-06","close":27850.0},{"date":"2026-03-09","close":25200.0},{"date":"2026-03-10","close":26600.0},{"date":"2026-03-11","close":26600.0},{"date":"2026-03-12","close":26700.0},{"date":"2026-03-13","close":26050.0},{"date":"2026-03-16","close":26200.0},{"date":"2026-03-17","close":27100.0},{"date":"2026-03-18","close":27150.0},{"date":"2026-03-19","close":26200.0},{"date":"2026-03-20","close":26400.0},{"date":"2026-03-23","close":24600.0},{"date":"2026-03-24","close":25100.0},{"date":"2026-03-25","close":27500.0},{"date":"2026-03-26","close":25850.0},{"date":"2026-03-27","close":26750.0},{"date":"2026-03-30","close":26300.0},{"date":"2026-03-31","close":25100.0},{"date":"2026-04-01","close":26300.0},{"date":"2026-04-02","close":24900.0},{"date":"2026-04-03","close":25200.0},{"date":"2026-04-06","close":25100.0},{"date":"2026-04-07","close":26900.0},{"date":"2026-04-08","close":27900.0},{"date":"2026-04-09","close":27450.0},{"date":"2026-04-10","close":27550.0},{"date":"2026-04-13","close":27750.0},{"date":"2026-04-14","close":28100.0},{"date":"2026-04-15","close":28500.0},{"date":"2026-04-16","close":29000.0},{"date":"2026-04-17","close":30150.0},{"date":"2026-04-20","close":30400.0},{"date":"2026-04-21","close":32800.0},{"date":"2026-04-22","close":33700.0},{"date":"2026-04-23","close":31650.0},{"date":"2026-04-24","close":32050.0},{"date":"2026-04-27","close":31600.0},{"date":"2026-04-28","close":32750.0},{"date":"2026-04-29","close":32500.0},{"date":"2026-04-30","close":30700.0},{"date":"2026-05-04","close":31500.0},{"date":"2026-05-06","close":31500.0},{"date":"2026-05-07","close":30300.0},{"date":"2026-05-08","close":29850.0},{"date":"2026-05-11","close":28050.0},{"date":"2026-05-12","close":26500.0},{"date":"2026-05-13","close":25650.0},{"date":"2026-05-14","close":27200.0},{"date":"2026-05-15","close":25100.0},{"date":"2026-05-18","close":24600.0},{"date":"2026-05-19","close":23900.0},{"date":"2026-05-20","close":22700.0},{"date":"2026-05-21","close":25550.0},{"date":"2026-05-22","close":25700.0},{"date":"2026-05-26","close":25250.0},{"date":"2026-05-27","close":23550.0},{"date":"2026-05-28","close":24000.0},{"date":"2026-05-29","close":22650.0},{"date":"2026-06-01","close":21450.0},{"date":"2026-06-02","close":21200.0},{"date":"2026-06-04","close":21000.0},{"date":"2026-06-05","close":19920.0},{"date":"2026-06-08","close":17670.0},{"date":"2026-06-09","close":18050.0},{"date":"2026-06-10","close":18600.0},{"date":"2026-06-11","close":18390.0},{"date":"2026-06-12","close":19400.0},{"date":"2026-06-15","close":19700.0},{"date":"2026-06-16","close":19170.0},{"date":"2026-06-17","close":19460.0},{"date":"2026-06-18","close":18170.0},{"date":"2026-06-19","close":17470.0},{"date":"2026-06-22","close":16270.0},{"date":"2026-06-23","close":14910.0},{"date":"2026-06-24","close":14710.0},{"date":"2026-06-25","close":14420.0},{"date":"2026-06-26","close":13850.0},{"date":"2026-06-29","close":15620.0},{"date":"2026-06-30","close":15150.0},{"date":"2026-07-01","close":15290.0},{"date":"2026-07-02","close":14200.0},{"date":"2026-07-03","close":13960.0},{"date":"2026-07-06","close":14050.0},{"date":"2026-07-07","close":13620.0},{"date":"2026-07-08","close":12820.0},{"date":"2026-07-09","close":12570.0},{"date":"2026-07-10","close":13830.0},{"date":"2026-07-13","close":12860.0},{"date":"2026-07-14","close":12300.0},{"date":"2026-07-15","close":13490.0},{"date":"2026-07-16","close":13120.0},{"date":"2026-07-20","close":12300.0},{"date":"2026-07-21","close":12030.0},{"date":"2026-07-22","close":12150.0},{"date":"2026-07-23","close":13060.0},{"date":"2026-07-24","close":12570.0},{"date":"2026-07-27","close":12440.0},{"date":"2026-07-28","close":11390.0},{"date":"2026-07-29","close":10370.0},{"date":"2026-07-30","close":10530.0},{"date":"2026-07-31","close":11580.0},{"date":"2026-08-03","close":12050.0},{"date":"2026-08-04","close":13040.0},{"date":"2026-08-05","close":13900.0},{"date":"2026-08-06","close":13500.0},{"date":"2026-08-07","close":14430.0},{"date":"2026-08-10","close":15250.0},{"date":"2026-08-11","close":15190.0},{"date":"2026-08-12","close":15050.0},{"date":"2026-08-13","close":14760.0},{"date":"2026-08-14","close":19180.0},{"date":"2026-08-18","close":18110.0},{"date":"2026-08-19","close":16650.0},{"date":"2026-08-20","close":16300.0},{"date":"2026-08-21","close":15530.0},{"date":"2026-08-24","close":16500.0},{"date":"2026-08-25","close":16300.0},{"date":"2026-08-26","close":16180.0},{"date":"2026-08-27","close":16330.0},{"date":"2026-08-28","close":16390.0},{"date":"2026-08-31","close":16750.0},{"date":"2026-09-01","close":16140.0},{"date":"2026-09-02","close":15420.0},{"date":"2026-09-03","close":15420.0},{"date":"2026-09-04","close":15270.0},{"date":"2026-09-07","close":15150.0},{"date":"2026-09-08","close":14800.0},{"date":"2026-09-09","close":15230.0},{"date":"2026-09-10","close":14800.0},{"date":"2026-09-11","close":14170.0},{"date":"2026-09-14","close":14030.0},{"date":"2026-09-15","close":14040.0},{"date":"2026-09-16","close":13550.0},{"date":"2026-09-17","close":13450.0},{"date":"2026-09-18","close":13560.0},{"date":"2026-09-21","close":13730.0},{"date":"2026-09-22","close":13180.0},{"date":"2026-09-23","close":13000.0},{"date":"2026-09-28","close":13210.0},{"date":"2026-09-29","close":12480.0},{"date":"2026-09-30","close":12900.0},{"date":"2026-10-01","close":13350.0},{"date":"2026-10-02","close":14070.0},{"date":"2026-10-06","close":14990.0},{"date":"2026-10-07","close":14440.0},{"date":"2026-10-08","close":14260.0},{"date":"2026-10-12","close":13310.0},{"date":"2026-10-13","close":12920.0},{"date":"2026-10-14","close":12830.0},{"date":"2026-10-15","close":11520.0},{"date":"2026-10-16","close":11560.0},{"date":"2026-10-19","close":12190.0},{"date":"2026-10-20","close":11280.0},{"date":"2026-10-21","close":11460.0},{"date":"2026-10-22","close":10800.0},{"date":"2026-10-23","close":10380.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":330.0,"foreign_net":-340.0,"institution_net":10.0},{"date":"2026-10-21","retail_net":812.0,"foreign_net":54.0,"institution_net":-866.0},{"date":"2026-10-20","retail_net":16138.0,"foreign_net":-15030.0,"institution_net":-1108.0},{"date":"2026-10-19","retail_net":2672.0,"foreign_net":26349.0,"institution_net":-29021.0},{"date":"2026-10-16","retail_net":7278.0,"foreign_net":6458.0,"institution_net":-13736.0},{"date":"2026-10-15","retail_net":8752.0,"foreign_net":-5791.0,"institution_net":-2961.0},{"date":"2026-10-14","retail_net":5796.0,"foreign_net":3646.0,"institution_net":-9442.0},{"date":"2026-10-13","retail_net":-429.0,"foreign_net":7510.0,"institution_net":-7081.0},{"date":"2026-10-12","retail_net":3457.0,"foreign_net":-3494.0,"institution_net":37.0},{"date":"2026-10-08","retail_net":3558.0,"foreign_net":-3551.0,"institution_net":-7.0},{"date":"2026-10-07","retail_net":7207.0,"foreign_net":2295.0,"institution_net":-9502.0},{"date":"2026-10-06","retail_net":14327.0,"foreign_net":1212.0,"institution_net":-15539.0},{"date":"2026-10-02","retail_net":4396.0,"foreign_net":6223.0,"institution_net":-10619.0},{"date":"2026-10-01","retail_net":-3061.0,"foreign_net":10528.0,"institution_net":-7467.0},{"date":"2026-09-30","retail_net":-358.0,"foreign_net":1611.0,"institution_net":-1253.0},{"date":"2026-09-29","retail_net":9941.0,"foreign_net":-2676.0,"institution_net":-7265.0},{"date":"2026-09-28","retail_net":-1112.0,"foreign_net":6571.0,"institution_net":-5459.0},{"date":"2026-09-23","retail_net":937.0,"foreign_net":-879.0,"institution_net":-58.0},{"date":"2026-09-22","retail_net":7093.0,"foreign_net":-4077.0,"institution_net":-3016.0},{"date":"2026-09-21","retail_net":3005.0,"foreign_net":8275.0,"institution_net":-11280.0},{"date":"2026-09-18","retail_net":393.0,"foreign_net":1197.0,"institution_net":-1590.0},{"date":"2026-09-17","retail_net":-48.0,"foreign_net":1927.0,"institution_net":-1879.0},{"date":"2026-09-16","retail_net":3498.0,"foreign_net":-2112.0,"institution_net":-1386.0},{"date":"2026-09-15","retail_net":-1759.0,"foreign_net":8121.0,"institution_net":-6362.0},{"date":"2026-09-14","retail_net":4461.0,"foreign_net":1402.0,"institution_net":-5863.0},{"date":"2026-09-11","retail_net":5436.0,"foreign_net":-4717.0,"institution_net":-719.0},{"date":"2026-09-10","retail_net":6843.0,"foreign_net":3272.0,"institution_net":-10115.0},{"date":"2026-09-09","retail_net":238.0,"foreign_net":13825.0,"institution_net":-14063.0},{"date":"2026-09-08","retail_net":6181.0,"foreign_net":-4103.0,"institution_net":-2078.0},{"date":"2026-09-07","retail_net":6504.0,"foreign_net":-3104.0,"institution_net":-3400.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":330.0,"foreign_net":-340.0,"institution_net":10.0},"d3":{"retail_net":17280.0,"foreign_net":-15316.0,"institution_net":-1964.0},"d7":{"retail_net":41778.0,"foreign_net":15346.0,"institution_net":-57124.0},"d14":{"retail_net":71233.0,"foreign_net":36069.0,"institution_net":-107302.0},"d30":{"retail_net":122486.0,"foreign_net":60602.0,"institution_net":-183088.0}},"analysis":"최근 5일 외국인 순매수 1.75만, 기관 순매수 -4.47만. 30일 누적: 외국인 6.06만, 기관 -18.31만.","foreign_flow":17491.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-44721.0},"insider_trades":[],"price_analysis":{"current":10750.0,"low_30d":10290.0,"support":10811.0,"high_30d":15500.0,"change_1d":-0.5,"change_7d":-13.8,"change_30d":-29.0,"resistance":14979.0,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":13.51,"per":null,"quarter":"2024-Q2"},{"pbr":8.04,"per":null,"quarter":"2024-Q3"},{"pbr":5.02,"per":null,"quarter":"2024-Q4"},{"pbr":4.18,"per":null,"quarter":"2025-Q1"},{"pbr":4.56,"per":null,"quarter":"2025-Q2"},{"pbr":7.19,"per":null,"quarter":"2025-Q3"},{"pbr":10.93,"per":null,"quarter":"2025-Q4"},{"pbr":9.5,"per":null,"quarter":"2026-Q1"},{"pbr":5.59,"per":null,"quarter":"2026-Q2"},{"pbr":1.31,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":7.61,"pbr_5y_low":4.18,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.31,"current_per":null,"pbr_5y_high":13.51,"per_5y_high":null,"pbr_5y_median":7.19,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 29% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"WASTE MANAGEMENT"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +28.8%"},"momentum":{"grade":"D","reason":"RSI 37"},"valuation":{"grade":"C","reason":"적자 (EPS -2,287, PBR 1.28x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 1.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.97,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.78,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-6.15,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.84,"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":16.64,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-10.83,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-26.58,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":13.51,"per":null,"close":44850.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":8.04,"per":null,"close":25550.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":5.02,"per":null,"close":15530.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.18,"per":null,"close":14840.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.56,"per":null,"close":15590.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":7.19,"per":null,"close":23350.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":10.93,"per":null,"close":28950.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":9.5,"per":null,"close":25100.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.59,"per":null,"close":15150.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.3배"},{"label":"ROE","value":"1.8%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":146.79,"pbr":null,"per":null,"roa":0.009677896123718116,"roe":0.017845485706714542,"revenue":17378914493.0,"market_cap":null,"net_income":828014335.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1663753214945978,"total_assets":85557266209.0,"total_equity":46399092107.0,"profit_margin":0.047644767188049254,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":867184755.0,"operating_margin":0.04989867205741134},{"eps":-48.95,"pbr":3.91,"per":null,"roa":-0.0032379631959233574,"roe":-0.0061057182729612365,"revenue":13487804636.0,"market_cap":177700000000.0,"net_income":-276143328.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.09893357444089836,"total_assets":85283034825.0,"total_equity":45227001256.0,"profit_margin":-0.020473556331246968,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-471668539.0,"operating_margin":-0.03497000080658642},{"eps":-1841.54,"pbr":null,"per":null,"roa":-0.12556888012638173,"roe":-0.22903706048457495,"revenue":10519093675.0,"market_cap":null,"net_income":-10388068778.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.07676352449632501,"total_assets":82728051469.0,"total_equity":45355405610.0,"profit_margin":-0.9875440887734085,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2518190271.0,"operating_margin":-0.23939232302729732},{"eps":-543.68,"pbr":null,"per":null,"roa":-0.03311158357761047,"roe":-0.05516687662950356,"revenue":7157027330.0,"market_cap":null,"net_income":-3066861959.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.15297055125259665,"total_assets":92622026120.0,"total_equity":55592452326.0,"profit_margin":-0.42851058373700524,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3136385251.0,"operating_margin":-0.43822457374911267},{"eps":-410.01,"pbr":null,"per":null,"roa":-0.02330984373061999,"roe":-0.03953139369595345,"revenue":10820350932.0,"market_cap":null,"net_income":-2312872727.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.00986676076135975,"total_assets":99223004398.0,"total_equity":58507239709.0,"profit_margin":-0.2137520993113017,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1706691866.0,"operating_margin":-0.157729807168513},{"eps":-404.03,"pbr":null,"per":null,"roa":-0.022342865255990996,"roe":-0.03751578406430355,"revenue":9894176215.0,"market_cap":null,"net_income":-2279094384.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.005273037276302441,"total_assets":102005466080.0,"total_equity":60750279938.0,"profit_margin":-0.23034705815576584,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2058035621.0,"operating_margin":-0.20800474706321975},{"eps":-303.65,"pbr":null,"per":null,"roa":-0.01821362587333081,"roe":-0.03234658002631154,"revenue":7646050694.0,"market_cap":null,"net_income":-1712877591.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.09509928355178128,"total_assets":94043745211.0,"total_equity":52953900833.0,"profit_margin":-0.22402121821453883,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1245151282.0,"operating_margin":-0.16284894409307196},{"eps":-502.71,"pbr":null,"per":null,"roa":-0.027042321359905752,"roe":-0.05215524403825057,"revenue":7216960702.0,"market_cap":null,"net_income":-2835781224.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.031969457993038686,"total_assets":104864563447.0,"total_equity":54371928965.0,"profit_margin":-0.3929328897709162,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2596843483.0,"operating_margin":-0.3598250829161852},{"eps":-699.59,"pbr":null,"per":null,"roa":-0.037780445779516024,"roe":-0.06942086495621634,"revenue":9260891891.0,"market_cap":null,"net_income":-3946352697.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.19685825646790286,"total_assets":104454900295.0,"total_equity":56846780856.0,"profit_margin":-0.4261309540644977,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-188898849.0,"operating_margin":-0.020397479122240623},{"eps":-391.93,"pbr":null,"per":null,"roa":-0.021083604660899674,"roe":-0.036445089896702705,"revenue":6212600040.0,"market_cap":null,"net_income":-2210882284.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.050117615490341466,"total_assets":104862632342.0,"total_equity":60663378531.0,"profit_margin":-0.35587069339168337,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2126225856.0,"operating_margin":-0.34224412360529166},{"eps":152.59,"pbr":null,"per":null,"roa":0.008729661883649778,"roe":0.013647166673074619,"revenue":9187950405.0,"market_cap":null,"net_income":860725880.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.018000442178050698,"total_assets":98597848516.0,"total_equity":63069932435.0,"profit_margin":0.09367985699308963,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2223172234.0,"operating_margin":-0.2419660681657761},{"eps":-451.67,"pbr":null,"per":null,"roa":-0.03154915678463835,"roe":-0.04148700220092468,"revenue":12832955898.0,"market_cap":null,"net_income":-2547843931.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.0017843584270065727,"total_assets":80757908948.0,"total_equity":61413064233.0,"profit_margin":-0.1985391324688553,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2712638319.0,"operating_margin":-0.21138063128719714}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"새빗켐","phase":"above-fold","symbol_resolved":true}