{"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":"2026-10-23T09:52:16.791905+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":31.5,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":128.7,"direction":"higher_better","percentile":91}],"summary":"매출 +31.5%","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":"C","metrics":[{"name":"RSI (14)","unit":"","value":52.8,"direction":null,"percentile":53},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":32.0,"direction":"higher_better","percentile":80}],"summary":"RSI 53","percentile":54},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -918원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -918, PBR 1.50x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-3.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-16.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.07,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.87,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-0.3,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.1x, 순차입금비율 1.9x","percentile":26}},"signals":[],"summary":"대성하이텍(129920)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 1085.26억. 현재가 6,680원, 전일 대비 -2.2%, 30일 +32.0%. ROE 2.7%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.03만, 기관 순매도 8.61만.","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 31% 성장"],"portfolio":null,"technical":{"macd":404.891652587723,"grade":"D","trend":"하락","atr_14":677.8571428571429,"rsi_14":52.78450363196126,"sma_20":6810.5,"sma_60":5904.083333333333,"comment":"하락 추세, RSI 53","analysis":"RSI(14) 52.8로 중립 구간입니다. MACD(404.89)가 시그널선(413.47)을 하회합니다(데드크로스). SMA20 6810, SMA60 5904 — 혼조세입니다. 볼린저밴드 5627~7994 (현재 위치 44%).","bb_lower":5626.7352429642115,"bb_upper":7994.2647570357885,"macd_signal":413.47198627139255},"change_pct":-0.29,"chart_data":[{"date":"2024-10-23","open":4405,"high":4410,"low":4255,"close":4270,"volume":178826,"rsi_14":37.57,"sma_20":4354.0,"sma_60":4445.5,"sma_120":4645.5},{"date":"2024-10-24","open":4310,"high":4335,"low":4070,"close":4135,"volume":131557,"rsi_14":30.81,"sma_20":4347.25,"sma_60":4445.92,"sma_120":4634.54},{"date":"2024-10-25","open":4135,"high":4170,"low":4070,"close":4140,"volume":72696,"rsi_14":34.52,"sma_20":4343.0,"sma_60":4447.92,"sma_120":4624.54},{"date":"2024-10-28","open":4075,"high":4200,"low":4075,"close":4195,"volume":91431,"rsi_14":39.86,"sma_20":4329.0,"sma_60":4451.42,"sma_120":4615.92},{"date":"2024-10-29","open":4190,"high":4255,"low":4100,"close":4110,"volume":81628,"rsi_14":41.4,"sma_20":4322.5,"sma_60":4454.42,"sma_120":4605.25},{"date":"2024-10-30","open":4110,"high":4130,"low":4050,"close":4075,"volume":71490,"rsi_14":44.7,"sma_20":4309.5,"sma_60":4454.25,"sma_120":4595.29},{"date":"2024-10-31","open":4180,"high":4235,"low":4015,"close":4030,"volume":159624,"rsi_14":40.61,"sma_20":4276.5,"sma_60":4454.42,"sma_120":4584.71},{"date":"2024-11-01","open":4000,"high":4090,"low":3955,"close":4015,"volume":70470,"rsi_14":30.09,"sma_20":4237.5,"sma_60":4452.0,"sma_120":4573.83},{"date":"2024-11-04","open":4010,"high":4080,"low":3965,"close":4080,"volume":46862,"rsi_14":40.3,"sma_20":4210.5,"sma_60":4450.83,"sma_120":4563.08},{"date":"2024-11-05","open":4045,"high":4100,"low":4045,"close":4085,"volume":31953,"rsi_14":47.13,"sma_20":4190.0,"sma_60":4429.08,"sma_120":4552.71},{"date":"2024-11-06","open":4050,"high":4110,"low":4020,"close":4060,"volume":36228,"rsi_14":45.2,"sma_20":4175.25,"sma_60":4401.75,"sma_120":4542.79},{"date":"2024-11-07","open":4060,"high":4080,"low":3950,"close":3990,"volume":85842,"rsi_14":42.11,"sma_20":4164.0,"sma_60":4366.92,"sma_120":4532.46},{"date":"2024-11-08","open":3975,"high":4075,"low":3975,"close":3995,"volume":46024,"rsi_14":34.91,"sma_20":4150.0,"sma_60":4328.67,"sma_120":4522.42},{"date":"2024-11-11","open":3995,"high":3995,"low":3795,"close":3865,"volume":110914,"rsi_14":16.56,"sma_20":4120.0,"sma_60":4290.42,"sma_120":4511.04},{"date":"2024-11-12","open":3845,"high":3930,"low":3755,"close":3790,"volume":78015,"rsi_14":18.0,"sma_20":4095.75,"sma_60":4255.92,"sma_120":4498.88},{"date":"2024-11-13","open":3750,"high":3780,"low":3655,"close":3655,"volume":60586,"rsi_14":18.0,"sma_20":4071.75,"sma_60":4221.0,"sma_120":4485.67},{"date":"2024-11-14","open":3615,"high":3750,"low":3560,"close":3585,"volume":53633,"rsi_14":15.95,"sma_20":4043.75,"sma_60":4189.75,"sma_120":4472.62},{"date":"2024-11-15","open":3685,"high":3685,"low":3475,"close":3580,"volume":46966,"rsi_14":9.8,"sma_20":4015.75,"sma_60":4160.92,"sma_120":4460.54},{"date":"2024-11-18","open":3545,"high":3700,"low":3540,"close":3640,"volume":34775,"rsi_14":18.24,"sma_20":3985.25,"sma_60":4138.42,"sma_120":4449.79},{"date":"2024-11-19","open":3605,"high":3750,"low":3585,"close":3650,"volume":26854,"rsi_14":20.28,"sma_20":3947.25,"sma_60":4122.83,"sma_120":4438.46},{"date":"2024-11-20","open":3700,"high":3720,"low":3550,"close":3695,"volume":45055,"rsi_14":26.57,"sma_20":3918.5,"sma_60":4109.92,"sma_120":4428.33},{"date":"2024-11-21","open":3670,"high":3670,"low":3525,"close":3600,"volume":61391,"rsi_14":23.9,"sma_20":3891.75,"sma_60":4097.25,"sma_120":4417.33},{"date":"2024-11-22","open":3555,"high":3640,"low":3520,"close":3620,"volume":28710,"rsi_14":19.33,"sma_20":3865.75,"sma_60":4086.25,"sma_120":4405.67},{"date":"2024-11-25","open":3585,"high":3725,"low":3555,"close":3680,"volume":60244,"rsi_14":24.84,"sma_20":3840.0,"sma_60":4077.92,"sma_120":4395.21},{"date":"2024-11-26","open":3680,"high":3730,"low":3595,"close":3725,"volume":40603,"rsi_14":29.7,"sma_20":3820.75,"sma_60":4068.33,"sma_120":4386.38},{"date":"2024-11-27","open":3720,"high":3915,"low":3675,"close":3695,"volume":100774,"rsi_14":31.21,"sma_20":3801.75,"sma_60":4056.08,"sma_120":4377.17},{"date":"2024-11-28","open":3690,"high":3780,"low":3655,"close":3680,"volume":45679,"rsi_14":30.19,"sma_20":3784.25,"sma_60":4047.25,"sma_120":4366.62},{"date":"2024-11-29","open":3680,"high":3790,"low":3630,"close":3685,"volume":33316,"rsi_14":36.57,"sma_20":3767.75,"sma_60":4040.42,"sma_120":4356.58},{"date":"2024-12-02","open":3685,"high":3855,"low":3685,"close":3735,"volume":56703,"rsi_14":45.74,"sma_20":3750.5,"sma_60":4033.33,"sma_120":4346.88},{"date":"2024-12-03","open":3720,"high":3785,"low":3630,"close":3680,"volume":47128,"rsi_14":52.21,"sma_20":3730.25,"sma_60":4025.83,"sma_120":4336.75},{"date":"2024-12-04","open":3590,"high":3730,"low":3520,"close":3525,"volume":77743,"rsi_14":45.38,"sma_20":3703.5,"sma_60":4015.5,"sma_120":4325.75},{"date":"2024-12-05","open":3530,"high":3605,"low":3440,"close":3500,"volume":40437,"rsi_14":44.03,"sma_20":3679.0,"sma_60":4007.92,"sma_120":4314.38},{"date":"2024-12-06","open":3480,"high":3505,"low":3215,"close":3315,"volume":120533,"rsi_14":29.56,"sma_20":3645.0,"sma_60":3996.83,"sma_120":4301.88},{"date":"2024-12-09","open":3160,"high":3330,"low":2955,"close":3105,"volume":83971,"rsi_14":22.61,"sma_20":3607.0,"sma_60":3986.0,"sma_120":4288.0},{"date":"2024-12-10","open":2905,"high":3370,"low":2905,"close":3330,"volume":98580,"rsi_14":34.47,"sma_20":3584.0,"sma_60":3978.92,"sma_120":4276.58},{"date":"2024-12-11","open":3290,"high":3540,"low":3290,"close":3500,"volume":57299,"rsi_14":46.0,"sma_20":3576.25,"sma_60":3974.92,"sma_120":4266.58},{"date":"2024-12-12","open":3540,"high":3540,"low":3415,"close":3500,"volume":12549,"rsi_14":45.12,"sma_20":3572.0,"sma_60":3971.08,"sma_120":4257.17},{"date":"2024-12-13","open":3445,"high":3540,"low":3445,"close":3500,"volume":13622,"rsi_14":42.31,"sma_20":3568.0,"sma_60":3965.0,"sma_120":4248.17},{"date":"2024-12-16","open":3500,"high":3600,"low":3470,"close":3555,"volume":24204,"rsi_14":42.8,"sma_20":3563.75,"sma_60":3959.67,"sma_120":4238.04},{"date":"2024-12-17","open":3555,"high":3580,"low":3470,"close":3550,"volume":17702,"rsi_14":43.72,"sma_20":3558.75,"sma_60":3951.58,"sma_120":4228.33},{"date":"2024-12-18","open":3550,"high":3570,"low":3490,"close":3565,"volume":18217,"rsi_14":45.02,"sma_20":3552.25,"sma_60":3941.58,"sma_120":4219.88},{"date":"2024-12-19","open":3500,"high":3545,"low":3420,"close":3430,"volume":29560,"rsi_14":40.08,"sma_20":3543.75,"sma_60":3927.58,"sma_120":4209.83},{"date":"2024-12-20","open":3425,"high":3460,"low":3290,"close":3350,"volume":26347,"rsi_14":35.36,"sma_20":3530.25,"sma_60":3913.0,"sma_120":4199.38},{"date":"2024-12-23","open":3340,"high":3400,"low":3315,"close":3380,"volume":16111,"rsi_14":38.37,"sma_20":3515.25,"sma_60":3894.75,"sma_120":4189.29},{"date":"2024-12-24","open":3350,"high":3405,"low":3305,"close":3385,"volume":11782,"rsi_14":43.86,"sma_20":3498.25,"sma_60":3880.5,"sma_120":4177.83},{"date":"2024-12-26","open":3355,"high":3380,"low":3265,"close":3265,"volume":30943,"rsi_14":40.49,"sma_20":3476.75,"sma_60":3862.67,"sma_120":4165.75},{"date":"2024-12-27","open":3200,"high":3310,"low":3105,"close":3235,"volume":24413,"rsi_14":46.3,"sma_20":3454.5,"sma_60":3838.42,"sma_120":4152.5},{"date":"2024-12-30","open":3200,"high":3300,"low":3190,"close":3290,"volume":5392,"rsi_14":60.0,"sma_20":3434.75,"sma_60":3813.33,"sma_120":4142.08},{"date":"2025-01-02","open":3275,"high":3305,"low":3120,"close":3225,"volume":20198,"rsi_14":43.14,"sma_20":3409.25,"sma_60":3790.08,"sma_120":4131.62},{"date":"2025-01-03","open":3195,"high":3345,"low":3180,"close":3340,"volume":23204,"rsi_14":38.73,"sma_20":3392.25,"sma_60":3770.83,"sma_120":4121.67},{"date":"2025-01-06","open":3310,"high":3385,"low":3295,"close":3370,"volume":13104,"rsi_14":41.22,"sma_20":3384.5,"sma_60":3754.42,"sma_120":4111.92},{"date":"2025-01-07","open":3345,"high":3420,"low":3345,"close":3375,"volume":12162,"rsi_14":41.61,"sma_20":3378.25,"sma_60":3740.42,"sma_120":4102.5},{"date":"2025-01-08","open":3375,"high":3390,"low":3340,"close":3375,"volume":10478,"rsi_14":36.96,"sma_20":3381.25,"sma_60":3725.42,"sma_120":4093.12},{"date":"2025-01-09","open":3375,"high":3420,"low":3295,"close":3390,"volume":15742,"rsi_14":38.57,"sma_20":3395.5,"sma_60":3707.5,"sma_120":4083.92},{"date":"2025-01-10","open":3330,"high":3415,"low":3330,"close":3395,"volume":13689,"rsi_14":37.68,"sma_20":3398.75,"sma_60":3692.83,"sma_120":4074.75},{"date":"2025-01-13","open":3365,"high":3400,"low":3195,"close":3250,"volume":31943,"rsi_14":37.14,"sma_20":3386.25,"sma_60":3678.08,"sma_120":4064.38},{"date":"2025-01-14","open":3260,"high":3320,"low":3200,"close":3290,"volume":15810,"rsi_14":45.45,"sma_20":3375.75,"sma_60":3663.83,"sma_120":4054.25},{"date":"2025-01-15","open":3285,"high":3350,"low":3200,"close":3230,"volume":11323,"rsi_14":39.13,"sma_20":3362.25,"sma_60":3648.67,"sma_120":4044.96},{"date":"2025-01-16","open":3240,"high":3270,"low":3210,"close":3250,"volume":12364,"rsi_14":40.43,"sma_20":3347.0,"sma_60":3632.0,"sma_120":4036.12},{"date":"2025-01-17","open":3250,"high":3285,"low":3175,"close":3230,"volume":25760,"rsi_14":47.11,"sma_20":3331.0,"sma_60":3612.33,"sma_120":4027.79},{"date":"2025-01-20","open":3220,"high":3225,"low":2980,"close":2980,"volume":88605,"rsi_14":34.55,"sma_20":3301.75,"sma_60":3590.83,"sma_120":4018.17},{"date":"2025-01-21","open":2985,"high":3045,"low":2985,"close":3015,"volume":31468,"rsi_14":32.92,"sma_20":3281.0,"sma_60":3572.17,"sma_120":4009.04},{"date":"2025-01-22","open":3010,"high":3050,"low":3010,"close":3025,"volume":23074,"rsi_14":36.67,"sma_20":3264.75,"sma_60":3553.58,"sma_120":4000.75},{"date":"2025-01-23","open":3025,"high":3045,"low":2985,"close":3000,"volume":19152,"rsi_14":24.24,"sma_20":3245.75,"sma_60":3533.67,"sma_120":3992.54},{"date":"2025-01-24","open":2970,"high":3030,"low":2970,"close":3015,"volume":16031,"rsi_14":22.48,"sma_20":3227.25,"sma_60":3515.42,"sma_120":3984.92},{"date":"2025-01-31","open":3010,"high":3010,"low":2930,"close":2975,"volume":21733,"rsi_14":20.59,"sma_20":3212.75,"sma_60":3497.08,"sma_120":3975.67},{"date":"2025-02-03","open":2975,"high":2980,"low":2830,"close":2850,"volume":57855,"rsi_14":17.39,"sma_20":3193.5,"sma_60":3477.42,"sma_120":3965.92},{"date":"2025-02-04","open":2825,"high":2910,"low":2825,"close":2895,"volume":21818,"rsi_14":20.36,"sma_20":3173.75,"sma_60":3458.75,"sma_120":3955.38},{"date":"2025-02-05","open":2895,"high":2940,"low":2895,"close":2910,"volume":14475,"rsi_14":21.3,"sma_20":3158.0,"sma_60":3439.25,"sma_120":3945.04},{"date":"2025-02-06","open":2900,"high":2975,"low":2900,"close":2940,"volume":13847,"rsi_14":28.77,"sma_20":3138.0,"sma_60":3420.17,"sma_120":3924.62},{"date":"2025-02-07","open":2925,"high":2950,"low":2890,"close":2920,"volume":12437,"rsi_14":23.94,"sma_20":3115.5,"sma_60":3401.17,"sma_120":3901.46},{"date":"2025-02-10","open":2885,"high":2930,"low":2880,"close":2930,"volume":13050,"rsi_14":27.27,"sma_20":3093.25,"sma_60":3383.5,"sma_120":3875.21},{"date":"2025-02-11","open":2930,"high":2970,"low":2930,"close":2955,"volume":10101,"rsi_14":27.82,"sma_20":3072.25,"sma_60":3366.17,"sma_120":3847.42},{"date":"2025-02-12","open":2935,"high":2980,"low":2905,"close":2975,"volume":18962,"rsi_14":30.83,"sma_20":3051.5,"sma_60":3351.33,"sma_120":3820.88},{"date":"2025-02-13","open":2955,"high":2995,"low":2940,"close":2985,"volume":13515,"rsi_14":50.59,"sma_20":3031.0,"sma_60":3337.92,"sma_120":3796.92},{"date":"2025-02-14","open":2980,"high":3000,"low":2925,"close":2985,"volume":18381,"rsi_14":46.15,"sma_20":3017.75,"sma_60":3326.75,"sma_120":3773.88},{"date":"2025-02-17","open":2995,"high":3020,"low":2960,"close":3005,"volume":22805,"rsi_14":47.5,"sma_20":3003.5,"sma_60":3317.08,"sma_120":3753.42},{"date":"2025-02-18","open":2985,"high":3070,"low":2985,"close":3065,"volume":20679,"rsi_14":57.47,"sma_20":2995.25,"sma_60":3308.5,"sma_120":3734.71},{"date":"2025-02-19","open":3060,"high":3085,"low":3015,"close":3060,"volume":18899,"rsi_14":55.29,"sma_20":2985.75,"sma_60":3298.83,"sma_120":3718.62},{"date":"2025-02-20","open":3060,"high":3060,"low":3005,"close":3045,"volume":8264,"rsi_14":58.75,"sma_20":2976.5,"sma_60":3288.75,"sma_120":3705.79},{"date":"2025-02-21","open":3015,"high":3185,"low":3015,"close":3160,"volume":32911,"rsi_14":89.74,"sma_20":2985.5,"sma_60":3279.83,"sma_120":3694.88},{"date":"2025-02-24","open":3275,"high":3275,"low":3200,"close":3220,"volume":49959,"rsi_14":90.12,"sma_20":2995.75,"sma_60":3273.5,"sma_120":3685.38},{"date":"2025-02-25","open":3195,"high":3280,"low":3125,"close":3175,"volume":26478,"rsi_14":80.46,"sma_20":3003.25,"sma_60":3266.08,"sma_120":3676.17},{"date":"2025-02-26","open":3135,"high":3250,"low":3100,"close":3210,"volume":16534,"rsi_14":80.68,"sma_20":3013.75,"sma_60":3258.25,"sma_120":3668.08},{"date":"2025-02-27","open":3210,"high":3255,"low":3125,"close":3125,"volume":14492,"rsi_14":70.3,"sma_20":3019.25,"sma_60":3248.25,"sma_120":3658.29},{"date":"2025-02-28","open":3120,"high":3120,"low":2960,"close":2970,"volume":33497,"rsi_14":53.08,"sma_20":3019.0,"sma_60":3236.17,"sma_120":3646.12},{"date":"2025-03-04","open":2985,"high":3860,"low":2985,"close":3860,"volume":622664,"rsi_14":79.87,"sma_20":3069.5,"sma_60":3239.17,"sma_120":3643.21},{"date":"2025-03-05","open":4045,"high":4930,"low":3860,"close":4360,"volume":7185369,"rsi_14":84.71,"sma_20":3142.75,"sma_60":3250.42,"sma_120":3645.42},{"date":"2025-03-06","open":4400,"high":4795,"low":4135,"close":4375,"volume":2937547,"rsi_14":84.75,"sma_20":3216.0,"sma_60":3261.08,"sma_120":3647.21},{"date":"2025-03-07","open":4285,"high":4375,"low":4035,"close":4055,"volume":675356,"rsi_14":73.06,"sma_20":3271.75,"sma_60":3267.33,"sma_120":3646.58},{"date":"2025-03-10","open":4135,"high":4450,"low":4080,"close":4315,"volume":1059826,"rsi_14":75.59,"sma_20":3341.5,"sma_60":3280.5,"sma_120":3648.0},{"date":"2025-03-11","open":4315,"high":4350,"low":4115,"close":4320,"volume":479590,"rsi_14":75.05,"sma_20":3411.0,"sma_60":3294.17,"sma_120":3651.04},{"date":"2025-03-12","open":4240,"high":4275,"low":3920,"close":4055,"volume":355295,"rsi_14":67.99,"sma_20":3466.0,"sma_60":3306.5,"sma_120":3651.67},{"date":"2025-03-13","open":3950,"high":3995,"low":3655,"close":3680,"volume":392471,"rsi_14":60.16,"sma_20":3501.25,"sma_60":3316.08,"sma_120":3651.04},{"date":"2025-03-14","open":3745,"high":3815,"low":3660,"close":3730,"volume":189314,"rsi_14":59.31,"sma_20":3538.5,"sma_60":3322.75,"sma_120":3650.83},{"date":"2025-03-17","open":3730,"high":3920,"low":3700,"close":3920,"volume":222915,"rsi_14":60.97,"sma_20":3585.25,"sma_60":3329.75,"sma_120":3652.33},{"date":"2025-03-18","open":3880,"high":3965,"low":3710,"close":3940,"volume":232795,"rsi_14":62.09,"sma_20":3632.0,"sma_60":3337.08,"sma_120":3654.08},{"date":"2025-03-19","open":4005,"high":4675,"low":3930,"close":4095,"volume":2894044,"rsi_14":63.47,"sma_20":3683.5,"sma_60":3347.0,"sma_120":3656.0},{"date":"2025-03-20","open":4070,"high":4125,"low":3930,"close":4045,"volume":231572,"rsi_14":64.15,"sma_20":3732.75,"sma_60":3355.17,"sma_120":3657.42},{"date":"2025-03-21","open":4020,"high":4585,"low":4020,"close":4200,"volume":2016955,"rsi_14":68.92,"sma_20":3790.5,"sma_60":3366.0,"sma_120":3658.79},{"date":"2025-03-24","open":4175,"high":4285,"low":4100,"close":4110,"volume":189654,"rsi_14":55.1,"sma_20":3838.0,"sma_60":3375.08,"sma_120":3658.33},{"date":"2025-03-25","open":4150,"high":4190,"low":3970,"close":3995,"volume":181532,"rsi_14":41.16,"sma_20":3876.75,"sma_60":3384.5,"sma_120":3656.04},{"date":"2025-03-26","open":4030,"high":4095,"low":3965,"close":4070,"volume":74193,"rsi_14":42.82,"sma_20":3921.5,"sma_60":3396.5,"sma_120":3654.75},{"date":"2025-03-27","open":3990,"high":4070,"low":3935,"close":4005,"volume":106719,"rsi_14":48.66,"sma_20":3961.25,"sma_60":3406.92,"sma_120":3650.83},{"date":"2025-03-28","open":4005,"high":4190,"low":3900,"close":4190,"volume":132892,"rsi_14":46.52,"sma_20":4014.5,"sma_60":3420.33,"sma_120":3650.42},{"date":"2025-03-31","open":4150,"high":4200,"low":3815,"close":3860,"volume":127293,"rsi_14":39.15,"sma_20":4059.0,"sma_60":3430.25,"sma_120":3646.46},{"date":"2025-04-01","open":3800,"high":3975,"low":3790,"close":3850,"volume":76740,"rsi_14":44.5,"sma_20":4058.5,"sma_60":3440.5,"sma_120":3639.46},{"date":"2025-04-02","open":3850,"high":3850,"low":3665,"close":3705,"volume":59267,"rsi_14":50.76,"sma_20":4025.75,"sma_60":3447.42,"sma_120":3630.38},{"date":"2025-04-03","open":3605,"high":3700,"low":3455,"close":3545,"volume":73804,"rsi_14":44.7,"sma_20":3984.25,"sma_60":3452.75,"sma_120":3621.42},{"date":"2025-04-04","open":3410,"high":3860,"low":3410,"close":3770,"volume":125890,"rsi_14":45.79,"sma_20":3970.0,"sma_60":3459.92,"sma_120":3615.38},{"date":"2025-04-07","open":3740,"high":3740,"low":3450,"close":3630,"volume":81895,"rsi_14":41.84,"sma_20":3935.75,"sma_60":3464.25,"sma_120":3609.33},{"date":"2025-04-08","open":3630,"high":3755,"low":3485,"close":3505,"volume":50731,"rsi_14":34.22,"sma_20":3895.0,"sma_60":3466.42,"sma_120":3603.42},{"date":"2025-04-09","open":3480,"high":3600,"low":3415,"close":3540,"volume":50914,"rsi_14":36.39,"sma_20":3869.25,"sma_60":3469.17,"sma_120":3597.29},{"date":"2025-04-10","open":3625,"high":3750,"low":3580,"close":3735,"volume":56778,"rsi_14":37.73,"sma_20":3872.0,"sma_60":3474.92,"sma_120":3591.21},{"date":"2025-04-11","open":3735,"high":3870,"low":3625,"close":3795,"volume":64294,"rsi_14":41.55,"sma_20":3875.25,"sma_60":3481.58,"sma_120":3587.21},{"date":"2025-04-14","open":3765,"high":3850,"low":3745,"close":3820,"volume":62126,"rsi_14":45.07,"sma_20":3870.25,"sma_60":3491.08,"sma_120":3584.58},{"date":"2025-04-15","open":3820,"high":3900,"low":3775,"close":3860,"volume":54128,"rsi_14":43.97,"sma_20":3866.25,"sma_60":3500.58,"sma_120":3582.21},{"date":"2025-04-16","open":3860,"high":3860,"low":3690,"close":3690,"volume":65875,"rsi_14":41.46,"sma_20":3846.0,"sma_60":3508.25,"sma_120":3578.46},{"date":"2025-04-17","open":3885,"high":4795,"low":3820,"close":4795,"volume":1857927,"rsi_14":60.94,"sma_20":3883.5,"sma_60":3534.0,"sma_120":3583.0},{"date":"2025-04-18","open":5060,"high":5800,"low":4520,"close":4600,"volume":6706090,"rsi_14":64.07,"sma_20":3903.5,"sma_60":3556.83,"sma_120":3584.58},{"date":"2025-04-21","open":4600,"high":5150,"low":4360,"close":4600,"volume":3353871,"rsi_14":64.31,"sma_20":3928.0,"sma_60":3583.83,"sma_120":3587.33},{"date":"2025-04-22","open":4640,"high":4720,"low":4315,"close":4440,"volume":807732,"rsi_14":63.95,"sma_20":3950.25,"sma_60":3607.58,"sma_120":3589.88},{"date":"2025-04-23","open":4470,"high":4915,"low":4250,"close":4300,"volume":1260052,"rsi_14":64.44,"sma_20":3961.75,"sma_60":3628.83,"sma_120":3591.21},{"date":"2025-04-24","open":4700,"high":5500,"low":4500,"close":4550,"volume":6711947,"rsi_14":64.77,"sma_20":3989.0,"sma_60":3654.67,"sma_120":3594.17},{"date":"2025-04-25","open":4620,"high":4645,"low":4420,"close":4445,"volume":418991,"rsi_14":65.64,"sma_20":4001.75,"sma_60":3678.5,"sma_120":3596.96},{"date":"2025-04-28","open":4465,"high":4600,"low":4260,"close":4520,"volume":645863,"rsi_14":69.86,"sma_20":4034.75,"sma_60":3704.25,"sma_120":3600.67},{"date":"2025-04-29","open":4520,"high":4520,"low":4310,"close":4310,"volume":224198,"rsi_14":64.1,"sma_20":4057.75,"sma_60":3728.58,"sma_120":3603.0},{"date":"2025-04-30","open":4285,"high":4450,"low":4090,"close":4185,"volume":239428,"rsi_14":58.46,"sma_20":4081.75,"sma_60":3750.08,"sma_120":3604.42},{"date":"2025-05-02","open":4460,"high":4700,"low":4075,"close":4080,"volume":508473,"rsi_14":55.27,"sma_20":4108.5,"sma_60":3769.58,"sma_120":3604.42},{"date":"2025-05-07","open":4220,"high":5000,"low":4135,"close":4565,"volume":4182187,"rsi_14":61.77,"sma_20":4148.25,"sma_60":3796.67,"sma_120":3608.42},{"date":"2025-05-08","open":4650,"high":4710,"low":4435,"close":4535,"volume":682759,"rsi_14":60.7,"sma_20":4193.5,"sma_60":3823.58,"sma_120":3612.38},{"date":"2025-05-09","open":4520,"high":4545,"low":4345,"close":4425,"volume":331847,"rsi_14":61.87,"sma_20":4239.5,"sma_60":3848.5,"sma_120":3616.0},{"date":"2025-05-12","open":4300,"high":4380,"low":4240,"close":4260,"volume":297040,"rsi_14":37.59,"sma_20":4275.5,"sma_60":3870.25,"sma_120":3618.21},{"date":"2025-05-13","open":4275,"high":4375,"low":4200,"close":4315,"volume":169878,"rsi_14":42.93,"sma_20":4304.5,"sma_60":3892.58,"sma_120":3621.96},{"date":"2025-05-14","open":4360,"high":4520,"low":4325,"close":4380,"volume":279310,"rsi_14":44.71,"sma_20":4333.75,"sma_60":3915.83,"sma_120":3626.88},{"date":"2025-05-15","open":4700,"high":4950,"low":4410,"close":4725,"volume":1240435,"rsi_14":56.29,"sma_20":4379.0,"sma_60":3944.83,"sma_120":3635.79},{"date":"2025-05-16","open":4770,"high":4865,"low":4535,"close":4600,"volume":319138,"rsi_14":56.67,"sma_20":4416.0,"sma_60":3971.42,"sma_120":3644.25},{"date":"2025-05-19","open":4600,"high":4725,"low":4515,"close":4535,"volume":148361,"rsi_14":49.64,"sma_20":4458.25,"sma_60":3995.92,"sma_120":3652.21},{"date":"2025-05-20","open":4490,"high":4850,"low":4480,"close":4580,"volume":227299,"rsi_14":53.37,"sma_20":4447.5,"sma_60":4021.25,"sma_120":3660.04},{"date":"2025-05-21","open":4750,"high":4950,"low":4490,"close":4805,"volume":490179,"rsi_14":56.61,"sma_20":4457.75,"sma_60":4050.58,"sma_120":3669.67},{"date":"2025-05-22","open":4725,"high":5070,"low":4640,"close":4790,"volume":393244,"rsi_14":62.24,"sma_20":4467.25,"sma_60":4077.75,"sma_120":3678.79},{"date":"2025-05-23","open":4880,"high":4880,"low":4535,"close":4605,"volume":241303,"rsi_14":60.4,"sma_20":4475.5,"sma_60":4100.83,"sma_120":3687.17},{"date":"2025-05-26","open":4695,"high":5630,"low":4555,"close":4935,"volume":2730036,"rsi_14":69.04,"sma_20":4507.25,"sma_60":4130.17,"sma_120":3698.12},{"date":"2025-05-27","open":4930,"high":4970,"low":4705,"close":4855,"volume":308437,"rsi_14":57.88,"sma_20":4522.5,"sma_60":4157.58,"sma_120":3707.92},{"date":"2025-05-28","open":4855,"high":4990,"low":4720,"close":4765,"volume":180697,"rsi_14":56.05,"sma_20":4538.5,"sma_60":4184.92,"sma_120":3716.58},{"date":"2025-05-29","open":4805,"high":4820,"low":4610,"close":4680,"volume":138857,"rsi_14":56.8,"sma_20":4546.5,"sma_60":4213.42,"sma_120":3724.79},{"date":"2025-05-30","open":4680,"high":4705,"low":4555,"close":4575,"volume":103083,"rsi_14":58.68,"sma_20":4559.75,"sma_60":4225.33,"sma_120":3732.25},{"date":"2025-06-02","open":4575,"high":5300,"low":4545,"close":4610,"volume":1394545,"rsi_14":58.22,"sma_20":4581.0,"sma_60":4229.5,"sma_120":3739.96},{"date":"2025-06-04","open":4620,"high":4785,"low":4615,"close":4740,"volume":147552,"rsi_14":59.68,"sma_20":4614.0,"sma_60":4235.58,"sma_120":3748.33},{"date":"2025-06-05","open":4735,"high":4785,"low":4690,"close":4750,"volume":79600,"rsi_14":50.82,"sma_20":4623.25,"sma_60":4247.17,"sma_120":3757.25},{"date":"2025-06-09","open":4750,"high":4800,"low":4705,"close":4760,"volume":76473,"rsi_14":55.67,"sma_20":4634.5,"sma_60":4254.58,"sma_120":3767.54},{"date":"2025-06-10","open":4820,"high":4955,"low":4765,"close":4895,"volume":263510,"rsi_14":62.16,"sma_20":4658.0,"sma_60":4264.17,"sma_120":3779.17},{"date":"2025-06-11","open":4900,"high":4925,"low":4845,"close":4860,"volume":73815,"rsi_14":59.52,"sma_20":4688.0,"sma_60":4277.58,"sma_120":3792.04},{"date":"2025-06-12","open":4945,"high":5100,"low":4895,"close":5100,"volume":257156,"rsi_14":59.93,"sma_20":4727.25,"sma_60":4301.25,"sma_120":3808.67},{"date":"2025-06-13","open":5100,"high":6620,"low":5000,"close":6600,"volume":9756526,"rsi_14":80.47,"sma_20":4838.25,"sma_60":4349.08,"sma_120":3835.92},{"date":"2025-06-16","open":6640,"high":6660,"low":5670,"close":5860,"volume":3193389,"rsi_14":67.8,"sma_20":4895.0,"sma_60":4381.42,"sma_120":3855.58},{"date":"2025-06-17","open":5560,"high":5790,"low":5340,"close":5500,"volume":1456433,"rsi_14":57.95,"sma_20":4940.0,"sma_60":4407.42,"sma_120":3872.25},{"date":"2025-06-18","open":5660,"high":5700,"low":5250,"close":5370,"volume":621314,"rsi_14":57.14,"sma_20":4981.75,"sma_60":4428.67,"sma_120":3887.83},{"date":"2025-06-19","open":5370,"high":5640,"low":5180,"close":5530,"volume":866529,"rsi_14":60.41,"sma_20":5029.25,"sma_60":4453.42,"sma_120":3904.29},{"date":"2025-06-20","open":5480,"high":5480,"low":5170,"close":5260,"volume":344883,"rsi_14":57.51,"sma_20":5052.0,"sma_60":4471.08,"sma_120":3918.54},{"date":"2025-06-23","open":5710,"high":5950,"low":5230,"close":5250,"volume":2050429,"rsi_14":58.96,"sma_20":5075.0,"sma_60":4490.08,"sma_120":3932.58},{"date":"2025-06-24","open":4900,"high":4915,"low":4500,"close":4765,"volume":811478,"rsi_14":51.84,"sma_20":5083.0,"sma_60":4502.92,"sma_120":3943.71},{"date":"2025-06-25","open":4780,"high":4815,"low":4600,"close":4670,"volume":261449,"rsi_14":49.16,"sma_20":5069.75,"sma_60":4512.92,"sma_120":3954.71},{"date":"2025-06-26","open":4670,"high":4750,"low":4540,"close":4570,"volume":171090,"rsi_14":47.89,"sma_20":5055.5,"sma_60":4522.33,"sma_120":3964.62},{"date":"2025-06-27","open":4580,"high":4920,"low":4550,"close":4685,"volume":318873,"rsi_14":49.14,"sma_20":5051.5,"sma_60":4530.58,"sma_120":3975.46},{"date":"2025-06-30","open":4640,"high":4675,"low":4570,"close":4595,"volume":113971,"rsi_14":46.54,"sma_20":5047.25,"sma_60":4542.83,"sma_120":3986.54},{"date":"2025-07-01","open":4595,"high":4800,"low":4565,"close":4620,"volume":79993,"rsi_14":47.22,"sma_20":5049.5,"sma_60":4555.67,"sma_120":3998.08},{"date":"2025-07-02","open":4620,"high":4655,"low":4400,"close":4500,"volume":150210,"rsi_14":42.86,"sma_20":5044.0,"sma_60":4568.92,"sma_120":4008.17},{"date":"2025-07-03","open":4600,"high":4700,"low":4540,"close":4655,"volume":110797,"rsi_14":15.94,"sma_20":5039.75,"sma_60":4587.42,"sma_120":4020.08},{"date":"2025-07-04","open":4655,"high":4700,"low":4560,"close":4575,"volume":87279,"rsi_14":20.73,"sma_20":5031.0,"sma_60":4600.83,"sma_120":4030.38},{"date":"2025-07-07","open":4570,"high":4650,"low":4495,"close":4605,"volume":48963,"rsi_14":26.01,"sma_20":5023.25,"sma_60":4617.08,"sma_120":4040.67},{"date":"2025-07-08","open":4645,"high":4720,"low":4555,"close":4690,"volume":121209,"rsi_14":31.32,"sma_20":5013.0,"sma_60":4636.83,"sma_120":4051.62},{"date":"2025-07-09","open":4700,"high":4950,"low":4650,"close":4870,"volume":239400,"rsi_14":32.07,"sma_20":5013.5,"sma_60":4659.0,"sma_120":4064.08},{"date":"2025-07-10","open":4870,"high":4970,"low":4780,"close":4860,"volume":104003,"rsi_14":37.34,"sma_20":5001.5,"sma_60":4677.75,"sma_120":4076.33},{"date":"2025-07-11","open":4805,"high":4910,"low":4805,"close":4835,"volume":95751,"rsi_14":36.99,"sma_20":4913.25,"sma_60":4695.08,"sma_120":4088.33},{"date":"2025-07-14","open":4835,"high":5000,"low":4725,"close":4960,"volume":131792,"rsi_14":57.89,"sma_20":4868.25,"sma_60":4714.08,"sma_120":4102.58},{"date":"2025-07-15","open":4910,"high":5220,"low":4880,"close":5150,"volume":340964,"rsi_14":68.05,"sma_20":4850.75,"sma_60":4735.58,"sma_120":4118.08},{"date":"2025-07-16","open":5160,"high":5180,"low":4975,"close":5070,"volume":118080,"rsi_14":69.08,"sma_20":4835.75,"sma_60":4758.58,"sma_120":4133.42},{"date":"2025-07-17","open":5070,"high":5080,"low":4895,"close":4940,"volume":87231,"rsi_14":59.62,"sma_20":4806.25,"sma_60":4761.0,"sma_120":4147.5},{"date":"2025-07-18","open":4945,"high":5170,"low":4820,"close":4855,"volume":58134,"rsi_14":59.85,"sma_20":4786.0,"sma_60":4765.25,"sma_120":4161.04},{"date":"2025-07-21","open":4855,"high":4950,"low":4855,"close":4880,"volume":64922,"rsi_14":59.85,"sma_20":4767.5,"sma_60":4769.92,"sma_120":4176.88},{"date":"2025-07-22","open":4890,"high":4910,"low":4750,"close":4800,"volume":73546,"rsi_14":61.72,"sma_20":4769.25,"sma_60":4775.92,"sma_120":4191.75},{"date":"2025-07-23","open":4770,"high":4900,"low":4705,"close":4785,"volume":45356,"rsi_14":55.7,"sma_20":4775.0,"sma_60":4784.0,"sma_120":4206.42},{"date":"2025-07-24","open":4870,"high":4870,"low":4595,"close":4595,"volume":75420,"rsi_14":50.8,"sma_20":4776.25,"sma_60":4784.75,"sma_120":4219.71},{"date":"2025-07-25","open":4580,"high":4665,"low":4560,"close":4570,"volume":38904,"rsi_14":48.59,"sma_20":4770.5,"sma_60":4786.83,"sma_120":4232.67},{"date":"2025-07-28","open":4570,"high":4670,"low":4525,"close":4585,"volume":40899,"rsi_14":45.53,"sma_20":4770.0,"sma_60":4787.92,"sma_120":4246.08},{"date":"2025-07-29","open":4530,"high":4605,"low":4500,"close":4540,"volume":38024,"rsi_14":34.13,"sma_20":4766.0,"sma_60":4791.75,"sma_120":4260.17},{"date":"2025-07-30","open":4540,"high":4540,"low":4475,"close":4485,"volume":38941,"rsi_14":32.72,"sma_20":4765.25,"sma_60":4796.75,"sma_120":4273.42},{"date":"2025-07-31","open":4485,"high":4525,"low":4445,"close":4475,"volume":30072,"rsi_14":33.18,"sma_20":4756.25,"sma_60":4803.33,"sma_120":4286.46},{"date":"2025-08-01","open":4470,"high":4470,"low":4255,"close":4270,"volume":77928,"rsi_14":20.0,"sma_20":4741.0,"sma_60":4798.42,"sma_120":4297.54},{"date":"2025-08-04","open":4270,"high":4460,"low":4210,"close":4450,"volume":29138,"rsi_14":19.3,"sma_20":4733.25,"sma_60":4797.0,"sma_120":4310.29},{"date":"2025-08-05","open":4480,"high":4485,"low":4385,"close":4450,"volume":29235,"rsi_14":20.75,"sma_20":4721.25,"sma_60":4797.42,"sma_120":4322.96},{"date":"2025-08-06","open":4450,"high":4600,"low":4420,"close":4500,"volume":27924,"rsi_14":27.55,"sma_20":4702.75,"sma_60":4801.42,"sma_120":4335.83},{"date":"2025-08-07","open":4545,"high":4695,"low":4530,"close":4570,"volume":57293,"rsi_14":35.23,"sma_20":4688.25,"sma_60":4805.67,"sma_120":4349.12},{"date":"2025-08-08","open":4550,"high":4710,"low":4525,"close":4600,"volume":26146,"rsi_14":35.57,"sma_20":4676.5,"sma_60":4809.33,"sma_120":4362.58},{"date":"2025-08-11","open":4545,"high":4640,"low":4515,"close":4570,"volume":22012,"rsi_14":37.5,"sma_20":4657.0,"sma_60":4806.75,"sma_120":4375.79},{"date":"2025-08-12","open":4535,"high":4625,"low":4500,"close":4505,"volume":21324,"rsi_14":35.57,"sma_20":4624.75,"sma_60":4805.17,"sma_120":4388.29},{"date":"2025-08-13","open":4595,"high":4595,"low":4380,"close":4430,"volume":25858,"rsi_14":40.35,"sma_20":4592.75,"sma_60":4803.42,"sma_120":4399.67},{"date":"2025-08-14","open":4500,"high":4535,"low":4420,"close":4535,"volume":12784,"rsi_14":48.13,"sma_20":4572.5,"sma_60":4802.67,"sma_120":4411.96},{"date":"2025-08-18","open":4500,"high":4680,"low":4350,"close":4380,"volume":43111,"rsi_14":40.47,"sma_20":4548.75,"sma_60":4795.58,"sma_120":4423.08},{"date":"2025-08-19","open":4450,"high":4450,"low":4300,"close":4345,"volume":20492,"rsi_14":40.85,"sma_20":4522.0,"sma_60":4788.17,"sma_120":4432.96},{"date":"2025-08-20","open":4335,"high":4335,"low":4100,"close":4260,"volume":35260,"rsi_14":39.73,"sma_20":4495.0,"sma_60":4782.42,"sma_120":4441.62},{"date":"2025-08-21","open":4260,"high":4400,"low":4260,"close":4340,"volume":19438,"rsi_14":44.21,"sma_20":4472.75,"sma_60":4772.5,"sma_120":4451.33},{"date":"2025-08-22","open":4300,"high":4400,"low":4275,"close":4300,"volume":14825,"rsi_14":51.5,"sma_20":4458.0,"sma_60":4763.25,"sma_120":4460.42},{"date":"2025-08-25","open":4305,"high":4400,"low":4265,"close":4305,"volume":24634,"rsi_14":41.21,"sma_20":4444.75,"sma_60":4755.58,"sma_120":4470.25},{"date":"2025-08-26","open":4350,"high":4625,"low":4325,"close":4340,"volume":35661,"rsi_14":43.6,"sma_20":4432.5,"sma_60":4749.92,"sma_120":4481.67},{"date":"2025-08-27","open":4340,"high":4460,"low":4340,"close":4425,"volume":18657,"rsi_14":45.81,"sma_20":4426.75,"sma_60":4747.42,"sma_120":4486.38},{"date":"2025-08-28","open":4420,"high":4470,"low":4380,"close":4385,"volume":14086,"rsi_14":39.31,"sma_20":4421.75,"sma_60":4743.67,"sma_120":4486.58},{"date":"2025-08-29","open":4340,"high":4430,"low":4330,"close":4330,"volume":13153,"rsi_14":34.83,"sma_20":4414.5,"sma_60":4736.83,"sma_120":4486.21},{"date":"2025-09-01","open":4330,"high":4500,"low":4295,"close":4345,"volume":58347,"rsi_14":37.14,"sma_20":4418.25,"sma_60":4730.08,"sma_120":4488.62},{"date":"2025-09-02","open":4350,"high":4355,"low":4235,"close":4300,"volume":42376,"rsi_14":38.01,"sma_20":4410.75,"sma_60":4722.42,"sma_120":4488.5},{"date":"2025-09-03","open":4300,"high":4370,"low":4245,"close":4285,"volume":23905,"rsi_14":40.88,"sma_20":4402.5,"sma_60":4712.25,"sma_120":4488.21},{"date":"2025-09-04","open":4370,"high":4370,"low":4250,"close":4310,"volume":17891,"rsi_14":34.27,"sma_20":4393.0,"sma_60":4703.08,"sma_120":4490.33},{"date":"2025-09-05","open":4325,"high":4495,"low":4300,"close":4485,"volume":46646,"rsi_14":57.14,"sma_20":4388.75,"sma_60":4692.83,"sma_120":4497.04},{"date":"2025-09-08","open":4480,"high":4580,"low":4420,"close":4420,"volume":27188,"rsi_14":54.9,"sma_20":4379.75,"sma_60":4656.5,"sma_120":4502.79},{"date":"2025-09-09","open":4440,"high":4545,"low":4405,"close":4455,"volume":16414,"rsi_14":63.64,"sma_20":4374.0,"sma_60":4633.08,"sma_120":4507.25},{"date":"2025-09-10","open":4455,"high":4600,"low":4400,"close":4540,"volume":36972,"rsi_14":63.89,"sma_20":4375.75,"sma_60":4617.08,"sma_120":4512.25},{"date":"2025-09-11","open":4520,"high":4630,"low":4250,"close":4495,"volume":62238,"rsi_14":63.45,"sma_20":4379.0,"sma_60":4602.5,"sma_120":4515.58},{"date":"2025-09-12","open":4495,"high":4510,"low":4400,"close":4500,"volume":28901,"rsi_14":63.45,"sma_20":4377.25,"sma_60":4585.33,"sma_120":4519.38},{"date":"2025-09-15","open":4500,"high":4595,"low":4415,"close":4435,"volume":26247,"rsi_14":56.29,"sma_20":4380.0,"sma_60":4571.58,"sma_120":4521.33},{"date":"2025-09-16","open":4490,"high":4490,"low":4380,"close":4395,"volume":35823,"rsi_14":47.89,"sma_20":4382.5,"sma_60":4557.33,"sma_120":4523.71},{"date":"2025-09-17","open":4410,"high":4545,"low":4365,"close":4390,"volume":40463,"rsi_14":50.37,"sma_20":4389.0,"sma_60":4551.08,"sma_120":4527.0},{"date":"2025-09-18","open":4380,"high":4410,"low":4310,"close":4345,"volume":27945,"rsi_14":51.91,"sma_20":4389.75,"sma_60":4545.83,"sma_120":4529.38},{"date":"2025-09-19","open":4330,"high":4350,"low":4285,"close":4290,"volume":23668,"rsi_14":46.1,"sma_20":4389.25,"sma_60":4541.17,"sma_120":4531.75},{"date":"2025-09-22","open":4290,"high":4335,"low":4250,"close":4265,"volume":20500,"rsi_14":47.45,"sma_20":4387.25,"sma_60":4534.17,"sma_120":4532.38},{"date":"2025-09-23","open":4265,"high":4265,"low":4150,"close":4155,"volume":75302,"rsi_14":41.67,"sma_20":4378.0,"sma_60":4526.83,"sma_120":4534.83},{"date":"2025-09-24","open":4150,"high":4240,"low":4150,"close":4190,"volume":28939,"rsi_14":42.41,"sma_20":4366.25,"sma_60":4519.67,"sma_120":4537.67},{"date":"2025-09-25","open":4250,"high":4250,"low":4105,"close":4120,"volume":15438,"rsi_14":23.36,"sma_20":4353.0,"sma_60":4513.33,"sma_120":4541.12},{"date":"2025-09-26","open":4150,"high":4150,"low":3900,"close":3970,"volume":112589,"rsi_14":20.78,"sma_20":4335.0,"sma_60":4501.92,"sma_120":4544.67},{"date":"2025-09-29","open":3970,"high":4155,"low":3970,"close":4095,"volume":17272,"rsi_14":29.07,"sma_20":4322.5,"sma_60":4493.92,"sma_120":4547.38},{"date":"2025-09-30","open":4055,"high":4095,"low":3820,"close":3935,"volume":48642,"rsi_14":17.65,"sma_20":4304.25,"sma_60":4482.75,"sma_120":4549.92},{"date":"2025-10-01","open":3930,"high":3975,"low":3900,"close":3915,"volume":24521,"rsi_14":18.13,"sma_20":4285.75,"sma_60":4469.83,"sma_120":4553.33},{"date":"2025-10-02","open":3905,"high":4040,"low":3900,"close":4005,"volume":31220,"rsi_14":25.87,"sma_20":4271.0,"sma_60":4455.58,"sma_120":4557.29},{"date":"2025-10-10","open":4010,"high":4010,"low":3880,"close":3925,"volume":59790,"rsi_14":25.24,"sma_20":4243.0,"sma_60":4440.0,"sma_120":4558.88},{"date":"2025-10-13","open":3925,"high":4150,"low":3860,"close":4080,"volume":40031,"rsi_14":36.24,"sma_20":4226.0,"sma_60":4427.42,"sma_120":4561.25},{"date":"2025-10-14","open":4080,"high":4350,"low":3995,"close":4000,"volume":38844,"rsi_14":34.02,"sma_20":4203.25,"sma_60":4411.42,"sma_120":4562.75},{"date":"2025-10-15","open":4000,"high":4155,"low":4000,"close":4140,"volume":25974,"rsi_14":41.89,"sma_20":4183.25,"sma_60":4394.58,"sma_120":4565.08},{"date":"2025-10-16","open":4150,"high":4250,"low":4005,"close":4030,"volume":33230,"rsi_14":40.51,"sma_20":4160.0,"sma_60":4377.25,"sma_120":4567.92},{"date":"2025-10-17","open":4030,"high":4030,"low":3810,"close":3930,"volume":54286,"rsi_14":38.41,"sma_20":4131.5,"sma_60":4360.42,"sma_120":4560.71},{"date":"2025-10-20","open":3955,"high":4000,"low":3885,"close":3995,"volume":24819,"rsi_14":44.29,"sma_20":4109.5,"sma_60":4346.08,"sma_120":4555.67},{"date":"2025-10-21","open":4060,"high":4060,"low":3890,"close":3965,"volume":23362,"rsi_14":41.94,"sma_20":4088.0,"sma_60":4330.83,"sma_120":4550.38},{"date":"2025-10-22","open":3925,"high":4060,"low":3895,"close":4050,"volume":22967,"rsi_14":47.52,"sma_20":4071.0,"sma_60":4318.33,"sma_120":4547.12},{"date":"2025-10-23","open":4000,"high":4085,"low":3990,"close":4000,"volume":21973,"rsi_14":51.15,"sma_20":4053.25,"sma_60":4305.25,"sma_120":4544.62},{"date":"2025-10-24","open":4050,"high":4050,"low":3940,"close":4000,"volume":26776,"rsi_14":45.99,"sma_20":4038.75,"sma_60":4295.33,"sma_120":4540.04},{"date":"2025-10-27","open":4000,"high":4040,"low":3915,"close":3955,"volume":42951,"rsi_14":50.93,"sma_20":4023.25,"sma_60":4285.08,"sma_120":4535.96},{"date":"2025-10-28","open":3905,"high":4040,"low":3890,"close":3925,"volume":26218,"rsi_14":50.46,"sma_20":4011.75,"sma_60":4274.08,"sma_120":4531.0},{"date":"2025-10-29","open":3950,"high":3950,"low":3835,"close":3855,"volume":77643,"rsi_14":42.38,"sma_20":3995.0,"sma_60":4262.67,"sma_120":4527.21},{"date":"2025-10-30","open":3855,"high":3940,"low":3845,"close":3870,"volume":55550,"rsi_14":47.18,"sma_20":3982.5,"sma_60":4252.42,"sma_120":4524.58},{"date":"2025-10-31","open":3870,"high":3900,"low":3855,"close":3860,"volume":16798,"rsi_14":36.75,"sma_20":3977.0,"sma_60":4242.17,"sma_120":4522.75},{"date":"2025-11-03","open":3865,"high":3900,"low":3730,"close":3735,"volume":57538,"rsi_14":34.86,"sma_20":3959.0,"sma_60":4233.25,"sma_120":4515.83},{"date":"2025-11-04","open":3730,"high":3805,"low":3675,"close":3755,"volume":52551,"rsi_14":24.5,"sma_20":3950.0,"sma_60":4221.67,"sma_120":4509.33},{"date":"2025-11-05","open":3755,"high":3755,"low":3500,"close":3650,"volume":44097,"rsi_14":24.67,"sma_20":3936.75,"sma_60":4208.33,"sma_120":4502.88},{"date":"2025-11-06","open":3625,"high":3660,"low":3555,"close":3640,"volume":26182,"rsi_14":28.03,"sma_20":3918.0,"sma_60":4194.0,"sma_120":4497.71},{"date":"2025-11-07","open":3610,"high":3630,"low":3330,"close":3545,"volume":29607,"rsi_14":17.39,"sma_20":3899.0,"sma_60":4176.92,"sma_120":4491.29},{"date":"2025-11-10","open":3440,"high":3640,"low":3440,"close":3635,"volume":24004,"rsi_14":28.0,"sma_20":3876.75,"sma_60":4160.83,"sma_120":4485.08},{"date":"2025-11-11","open":3590,"high":3700,"low":3560,"close":3695,"volume":16520,"rsi_14":25.52,"sma_20":3861.5,"sma_60":4146.25,"sma_120":4476.5},{"date":"2025-11-12","open":3695,"high":3840,"low":3690,"close":3765,"volume":22097,"rsi_14":34.23,"sma_20":3842.75,"sma_60":4133.92,"sma_120":4469.54},{"date":"2025-11-13","open":3740,"high":3855,"low":3700,"close":3770,"volume":18324,"rsi_14":34.67,"sma_20":3829.75,"sma_60":4122.92,"sma_120":4463.17},{"date":"2025-11-14","open":3770,"high":3840,"low":3705,"close":3780,"volume":17201,"rsi_14":37.76,"sma_20":3822.25,"sma_60":4110.33,"sma_120":4456.5},{"date":"2025-11-17","open":3790,"high":3850,"low":3730,"close":3775,"volume":17329,"rsi_14":39.13,"sma_20":3811.25,"sma_60":4100.25,"sma_120":4447.92},{"date":"2025-11-18","open":3800,"high":3800,"low":3685,"close":3710,"volume":11299,"rsi_14":39.42,"sma_20":3798.5,"sma_60":4089.67,"sma_120":4438.92},{"date":"2025-11-19","open":3790,"high":3790,"low":3400,"close":3600,"volume":39212,"rsi_14":32.69,"sma_20":3776.0,"sma_60":4078.67,"sma_120":4430.54},{"date":"2025-11-20","open":3705,"high":3785,"low":3450,"close":3625,"volume":74739,"rsi_14":35.22,"sma_20":3757.25,"sma_60":4066.75,"sma_120":4419.62},{"date":"2025-11-21","open":3615,"high":3700,"low":3555,"close":3585,"volume":18675,"rsi_14":39.44,"sma_20":3736.5,"sma_60":4054.83,"sma_120":4409.04},{"date":"2025-11-24","open":3560,"high":3610,"low":3395,"close":3515,"volume":48429,"rsi_14":34.21,"sma_20":3714.5,"sma_60":4041.67,"sma_120":4398.62},{"date":"2025-11-25","open":3580,"high":3580,"low":3485,"close":3505,"volume":9832,"rsi_14":39.1,"sma_20":3693.5,"sma_60":4027.75,"sma_120":4388.83},{"date":"2025-11-26","open":3535,"high":3555,"low":3460,"close":3495,"volume":15042,"rsi_14":39.1,"sma_20":3675.5,"sma_60":4012.25,"sma_120":4379.83},{"date":"2025-11-27","open":3465,"high":3540,"low":3465,"close":3520,"volume":15026,"rsi_14":47.9,"sma_20":3658.0,"sma_60":3997.83,"sma_120":4370.75},{"date":"2025-11-28","open":3550,"high":3700,"low":3520,"close":3675,"volume":28270,"rsi_14":53.03,"sma_20":3648.75,"sma_60":3986.92,"sma_120":4361.88},{"date":"2025-12-01","open":3775,"high":3775,"low":3675,"close":3730,"volume":17342,"rsi_14":52.67,"sma_20":3648.5,"sma_60":3976.67,"sma_120":4353.38},{"date":"2025-12-02","open":3765,"high":3765,"low":3662,"close":3705,"volume":6590,"rsi_14":45.08,"sma_20":3646.0,"sma_60":3966.75,"sma_120":4344.58},{"date":"2025-12-03","open":3705,"high":3735,"low":3660,"close":3715,"volume":12008,"rsi_14":45.53,"sma_20":3649.25,"sma_60":3957.25,"sma_120":4334.75},{"date":"2025-12-04","open":3765,"high":3765,"low":3665,"close":3740,"volume":10370,"rsi_14":46.83,"sma_20":3654.25,"sma_60":3947.75,"sma_120":4325.42},{"date":"2025-12-05","open":3740,"high":3850,"low":3690,"close":3805,"volume":25060,"rsi_14":52.17,"sma_20":3667.25,"sma_60":3936.42,"sma_120":4314.62},{"date":"2025-12-08","open":3805,"high":4800,"low":3800,"close":4360,"volume":3575359,"rsi_14":77.54,"sma_20":3703.5,"sma_60":3935.42,"sma_120":4295.96},{"date":"2025-12-09","open":4420,"high":4500,"low":4125,"close":4130,"volume":343340,"rsi_14":70.38,"sma_20":3725.25,"sma_60":3930.0,"sma_120":4281.54},{"date":"2025-12-10","open":4130,"high":4215,"low":4045,"close":4090,"volume":151084,"rsi_14":67.68,"sma_20":3741.5,"sma_60":3922.5,"sma_120":4269.79},{"date":"2025-12-11","open":4090,"high":4165,"low":4010,"close":4155,"volume":80949,"rsi_14":71.27,"sma_20":3760.75,"sma_60":3916.83,"sma_120":4259.67},{"date":"2025-12-12","open":4180,"high":4180,"low":3970,"close":4020,"volume":123710,"rsi_14":67.97,"sma_20":3772.75,"sma_60":3908.83,"sma_120":4247.08},{"date":"2025-12-15","open":4020,"high":4080,"low":3920,"close":4080,"volume":58153,"rsi_14":69.76,"sma_20":3788.0,"sma_60":3902.92,"sma_120":4237.25},{"date":"2025-12-16","open":4105,"high":4105,"low":3935,"close":3990,"volume":58933,"rsi_14":66.12,"sma_20":3802.0,"sma_60":3896.17,"sma_120":4226.75},{"date":"2025-12-17","open":3990,"high":4010,"low":3920,"close":3935,"volume":34175,"rsi_14":63.26,"sma_20":3818.75,"sma_60":3888.58,"sma_120":4219.83},{"date":"2025-12-18","open":3985,"high":4030,"low":3890,"close":3955,"volume":34739,"rsi_14":59.79,"sma_20":3835.25,"sma_60":3881.92,"sma_120":4213.88},{"date":"2025-12-19","open":3955,"high":3955,"low":3900,"close":3930,"volume":18592,"rsi_14":57.14,"sma_20":3852.5,"sma_60":3875.92,"sma_120":4208.54},{"date":"2025-12-22","open":3905,"high":4025,"low":3905,"close":4010,"volume":28150,"rsi_14":60.48,"sma_20":3877.25,"sma_60":3871.67,"sma_120":4202.92},{"date":"2025-12-23","open":4050,"high":4050,"low":3920,"close":3930,"volume":25574,"rsi_14":57.05,"sma_20":3898.5,"sma_60":3867.92,"sma_120":4197.38},{"date":"2025-12-24","open":3930,"high":3960,"low":3910,"close":3930,"volume":20349,"rsi_14":56.33,"sma_20":3920.25,"sma_60":3863.58,"sma_120":4191.62},{"date":"2025-12-26","open":3920,"high":4010,"low":3920,"close":3965,"volume":24476,"rsi_14":55.44,"sma_20":3942.5,"sma_60":3861.0,"sma_120":4187.17},{"date":"2025-12-29","open":4055,"high":4055,"low":3940,"close":3980,"volume":24723,"rsi_14":29.57,"sma_20":3957.75,"sma_60":3861.17,"sma_120":4181.54},{"date":"2025-12-30","open":3980,"high":4035,"low":3920,"close":3975,"volume":34419,"rsi_14":39.01,"sma_20":3970.0,"sma_60":3859.17,"sma_120":4176.54},{"date":"2026-01-02","open":3975,"high":4065,"low":3970,"close":4025,"volume":28917,"rsi_14":45.45,"sma_20":3986.0,"sma_60":3860.67,"sma_120":4171.71},{"date":"2026-01-05","open":4025,"high":4080,"low":3940,"close":4080,"volume":25733,"rsi_14":44.68,"sma_20":4004.25,"sma_60":3863.42,"sma_120":4166.62},{"date":"2026-01-06","open":4080,"high":4080,"low":3960,"close":3985,"volume":37851,"rsi_14":47.37,"sma_20":4016.5,"sma_60":3862.92,"sma_120":4159.25},{"date":"2026-01-07","open":3985,"high":3985,"low":3860,"close":3900,"volume":44748,"rsi_14":36.96,"sma_20":4021.25,"sma_60":3862.5,"sma_120":4151.25},{"date":"2026-01-08","open":3900,"high":3935,"low":3850,"close":3870,"volume":25092,"rsi_14":40.48,"sma_20":3996.75,"sma_60":3859.0,"sma_120":4143.21},{"date":"2026-01-09","open":3870,"high":4220,"low":3850,"close":4070,"volume":201864,"rsi_14":58.71,"sma_20":3993.75,"sma_60":3860.17,"sma_120":4135.79},{"date":"2026-01-12","open":4070,"high":4170,"low":4040,"close":4080,"volume":65716,"rsi_14":58.17,"sma_20":3993.25,"sma_60":3859.17,"sma_120":4126.88},{"date":"2026-01-13","open":4070,"high":4165,"low":3970,"close":4040,"volume":66751,"rsi_14":57.05,"sma_20":3987.5,"sma_60":3859.33,"sma_120":4118.29},{"date":"2026-01-14","open":4000,"high":4150,"low":4000,"close":4025,"volume":60103,"rsi_14":51.05,"sma_20":3987.75,"sma_60":3860.92,"sma_120":4110.67},{"date":"2026-01-15","open":4025,"high":4170,"low":3985,"close":4130,"volume":52200,"rsi_14":63.51,"sma_20":3990.25,"sma_60":3863.17,"sma_120":4104.62},{"date":"2026-01-16","open":4130,"high":4130,"low":4020,"close":4070,"volume":62582,"rsi_14":56.86,"sma_20":4001.0,"sma_60":3865.25,"sma_120":4097.88},{"date":"2026-01-19","open":4065,"high":4840,"low":4025,"close":4675,"volume":1305071,"rsi_14":75.65,"sma_20":4037.0,"sma_60":3876.5,"sma_120":4096.83},{"date":"2026-01-20","open":4715,"high":5000,"low":4400,"close":4615,"volume":502723,"rsi_14":72.7,"sma_20":4071.25,"sma_60":3886.75,"sma_120":4095.42},{"date":"2026-01-21","open":4600,"high":4665,"low":4200,"close":4495,"volume":257723,"rsi_14":65.88,"sma_20":4095.5,"sma_60":3895.75,"sma_120":4094.58},{"date":"2026-01-22","open":4620,"high":4750,"low":4350,"close":4360,"volume":227942,"rsi_14":58.97,"sma_20":4117.0,"sma_60":3903.0,"sma_120":4092.83},{"date":"2026-01-23","open":4355,"high":4430,"low":4175,"close":4365,"volume":152114,"rsi_14":62.93,"sma_20":4138.75,"sma_60":3911.5,"sma_120":4091.0},{"date":"2026-01-26","open":4360,"high":5670,"low":4175,"close":5670,"volume":2400374,"rsi_14":82.9,"sma_20":4224.0,"sma_60":3941.5,"sma_120":4100.42},{"date":"2026-01-27","open":5830,"high":5900,"low":5030,"close":5220,"volume":2097458,"rsi_14":71.7,"sma_20":4286.0,"sma_60":3964.17,"sma_120":4106.54},{"date":"2026-01-28","open":5180,"high":5520,"low":5030,"close":5100,"volume":1612384,"rsi_14":67.0,"sma_20":4342.25,"sma_60":3986.92,"sma_120":4111.75},{"date":"2026-01-29","open":5190,"high":5190,"low":4800,"close":4975,"volume":398169,"rsi_14":64.23,"sma_20":4389.75,"sma_60":4007.25,"sma_120":4117.62},{"date":"2026-01-30","open":4970,"high":5150,"low":4925,"close":4970,"volume":431334,"rsi_14":64.95,"sma_20":4434.25,"sma_60":4029.25,"sma_120":4121.96},{"date":"2026-02-02","open":4910,"high":5110,"low":4805,"close":4835,"volume":280580,"rsi_14":62.54,"sma_20":4476.75,"sma_60":4049.17,"sma_120":4125.17},{"date":"2026-02-03","open":4910,"high":5050,"low":4855,"close":5050,"volume":174888,"rsi_14":63.77,"sma_20":4534.25,"sma_60":4074.25,"sma_120":4129.75},{"date":"2026-02-04","open":5000,"high":5400,"low":4975,"close":5170,"volume":644816,"rsi_14":66.18,"sma_20":4599.25,"sma_60":4092.58,"sma_120":4134.75},{"date":"2026-02-05","open":5170,"high":5220,"low":4990,"close":5190,"volume":311700,"rsi_14":66.37,"sma_20":4655.25,"sma_60":4118.5,"sma_120":4139.67},{"date":"2026-02-06","open":5080,"high":5290,"low":4985,"close":5230,"volume":335565,"rsi_14":59.72,"sma_20":4712.75,"sma_60":4144.08,"sma_120":4145.17},{"date":"2026-02-09","open":5290,"high":5350,"low":5190,"close":5270,"volume":242006,"rsi_14":61.55,"sma_20":4774.25,"sma_60":4169.17,"sma_120":4151.54},{"date":"2026-02-10","open":5270,"high":5600,"low":5210,"close":5500,"volume":428920,"rsi_14":67.06,"sma_20":4848.0,"sma_60":4198.0,"sma_120":4160.46},{"date":"2026-02-11","open":5600,"high":5600,"low":5140,"close":5150,"volume":371582,"rsi_14":62.5,"sma_20":4899.0,"sma_60":4220.83,"sma_120":4165.58},{"date":"2026-02-12","open":5200,"high":5210,"low":5000,"close":5200,"volume":174543,"rsi_14":63.03,"sma_20":4955.5,"sma_60":4244.58,"sma_120":4172.42},{"date":"2026-02-13","open":5150,"high":5530,"low":5120,"close":5420,"volume":260215,"rsi_14":44.1,"sma_20":5023.0,"sma_60":4273.08,"sma_120":4181.38},{"date":"2026-02-19","open":5450,"high":6430,"low":5420,"close":6360,"volume":1192148,"rsi_14":71.84,"sma_20":5107.25,"sma_60":4319.08,"sma_120":4198.88},{"date":"2026-02-20","open":6270,"high":7340,"low":6200,"close":7240,"volume":1337820,"rsi_14":81.75,"sma_20":5238.5,"sma_60":4379.33,"sma_120":4223.04},{"date":"2026-02-23","open":7250,"high":8260,"low":7110,"close":7690,"volume":932208,"rsi_14":86.74,"sma_20":5398.25,"sma_60":4447.75,"sma_120":4251.29},{"date":"2026-02-24","open":7690,"high":8000,"low":7400,"close":7850,"volume":264281,"rsi_14":87.4,"sma_20":5572.75,"sma_60":4520.0,"sma_120":4280.83},{"date":"2026-02-25","open":7460,"high":8140,"low":7460,"close":7870,"volume":275051,"rsi_14":90.63,"sma_20":5748.0,"sma_60":4592.75,"sma_120":4310.25},{"date":"2026-02-26","open":7880,"high":8110,"low":7550,"close":8110,"volume":291247,"rsi_14":90.69,"sma_20":5870.0,"sma_60":4678.83,"sma_120":4338.33},{"date":"2026-02-27","open":8130,"high":8190,"low":7200,"close":7360,"volume":314048,"rsi_14":74.94,"sma_20":5977.0,"sma_60":4733.67,"sma_120":4365.75},{"date":"2026-03-03","open":8090,"high":8420,"low":6880,"close":7330,"volume":2697650,"rsi_14":74.32,"sma_20":6088.5,"sma_60":4794.58,"sma_120":4390.75},{"date":"2026-03-04","open":7330,"high":7550,"low":5800,"close":6000,"volume":847098,"rsi_14":56.77,"sma_20":6139.75,"sma_60":4832.42,"sma_120":4404.54},{"date":"2026-03-05","open":6310,"high":7000,"low":6250,"close":6850,"volume":296802,"rsi_14":62.15,"sma_20":6233.75,"sma_60":4884.83,"sma_120":4425.79},{"date":"2026-03-06","open":7010,"high":7170,"low":6630,"close":6980,"volume":235109,"rsi_14":61.56,"sma_20":6341.0,"sma_60":4939.25,"sma_120":4448.25},{"date":"2026-03-09","open":6570,"high":7440,"low":6530,"close":6840,"volume":257662,"rsi_14":63.65,"sma_20":6430.5,"sma_60":4990.92,"sma_120":4469.33},{"date":"2026-03-10","open":7590,"high":8130,"low":7370,"close":7980,"volume":711210,"rsi_14":69.09,"sma_20":6571.0,"sma_60":5060.5,"sma_120":4498.46},{"date":"2026-03-11","open":8020,"high":8320,"low":7700,"close":7920,"volume":364714,"rsi_14":67.56,"sma_20":6707.5,"sma_60":5119.83,"sma_120":4527.62},{"date":"2026-03-12","open":7950,"high":10070,"low":7900,"close":9650,"volume":1737285,"rsi_14":70.8,"sma_20":6928.5,"sma_60":5211.83,"sma_120":4570.92},{"date":"2026-03-13","open":9650,"high":10190,"low":9170,"close":9660,"volume":540682,"rsi_14":67.19,"sma_20":7148.0,"sma_60":5304.67,"sma_120":4613.58},{"date":"2026-03-16","open":9800,"high":12140,"low":9700,"close":11190,"volume":1101610,"rsi_14":71.55,"sma_20":7432.5,"sma_60":5422.75,"sma_120":4665.79},{"date":"2026-03-17","open":11360,"high":11500,"low":10450,"close":11050,"volume":359592,"rsi_14":69.75,"sma_20":7727.5,"sma_60":5539.08,"sma_120":4723.96},{"date":"2026-03-18","open":11050,"high":11280,"low":10100,"close":10500,"volume":410234,"rsi_14":65.24,"sma_20":7992.5,"sma_60":5646.08,"sma_120":4774.5},{"date":"2026-03-19","open":10500,"high":11590,"low":10480,"close":10750,"volume":412649,"rsi_14":65.28,"sma_20":8259.0,"sma_60":5758.75,"sma_120":4827.46},{"date":"2026-03-20","open":10750,"high":10750,"low":9750,"close":9980,"volume":477526,"rsi_14":65.13,"sma_20":8440.0,"sma_60":5859.5,"sma_120":4874.04},{"date":"2026-03-23","open":9980,"high":10450,"low":9070,"close":9330,"volume":442718,"rsi_14":60.78,"sma_20":8544.5,"sma_60":5949.08,"sma_120":4915.5},{"date":"2026-03-24","open":9400,"high":11800,"low":9330,"close":11520,"volume":1811653,"rsi_14":77.22,"sma_20":8736.0,"sma_60":6075.58,"sma_120":4975.75},{"date":"2026-03-25","open":11520,"high":14000,"low":11450,"close":13560,"volume":1446739,"rsi_14":79.61,"sma_20":9021.5,"sma_60":6234.75,"sma_120":5053.21},{"date":"2026-03-26","open":13700,"high":14060,"low":12860,"close":13320,"volume":498924,"rsi_14":77.71,"sma_20":9294.0,"sma_60":6391.25,"sma_120":5129.58},{"date":"2026-03-27","open":13960,"high":15230,"low":12740,"close":14370,"volume":595139,"rsi_14":80.49,"sma_20":9607.0,"sma_60":6565.25,"sma_120":5214.42},{"date":"2026-03-30","open":13940,"high":13940,"low":12240,"close":12630,"volume":408777,"rsi_14":67.95,"sma_20":9870.5,"sma_60":6709.67,"sma_120":5285.33},{"date":"2026-03-31","open":12630,"high":14850,"low":11710,"close":13010,"volume":549884,"rsi_14":69.18,"sma_20":10154.5,"sma_60":6860.17,"sma_120":5360.67},{"date":"2026-04-01","open":13580,"high":15080,"low":13580,"close":14700,"volume":527952,"rsi_14":69.09,"sma_20":10589.5,"sma_60":7038.92,"sma_120":5449.04},{"date":"2026-04-02","open":14900,"high":15350,"low":13510,"close":14360,"volume":303108,"rsi_14":67.33,"sma_20":10965.0,"sma_60":7211.17,"sma_120":5535.92},{"date":"2026-04-03","open":14370,"high":15240,"low":13560,"close":14220,"volume":206440,"rsi_14":62.45,"sma_20":11327.0,"sma_60":7380.17,"sma_120":5621.79},{"date":"2026-04-06","open":14320,"high":14320,"low":12190,"close":12990,"volume":340849,"rsi_14":57.32,"sma_20":11634.5,"sma_60":7530.25,"sma_120":5696.58},{"date":"2026-04-07","open":13000,"high":13010,"low":10850,"close":11400,"volume":592703,"rsi_14":53.15,"sma_20":11805.5,"sma_60":7655.25,"sma_120":5758.88},{"date":"2026-04-08","open":12000,"high":12020,"low":10350,"close":10430,"volume":427044,"rsi_14":48.93,"sma_20":11931.0,"sma_60":7764.58,"sma_120":5811.79},{"date":"2026-04-09","open":10740,"high":10800,"low":9810,"close":10410,"volume":347574,"rsi_14":51.51,"sma_20":11969.0,"sma_60":7870.25,"sma_120":5865.21},{"date":"2026-04-10","open":10690,"high":11340,"low":9810,"close":11000,"volume":349586,"rsi_14":55.88,"sma_20":12036.0,"sma_60":7985.58,"sma_120":5922.38},{"date":"2026-04-13","open":11000,"high":12350,"low":10880,"close":11550,"volume":617445,"rsi_14":50.12,"sma_20":12054.0,"sma_60":8110.75,"sma_120":5985.04},{"date":"2026-04-14","open":11750,"high":12210,"low":11040,"close":11600,"volume":336112,"rsi_14":40.74,"sma_20":12081.5,"sma_60":8237.0,"sma_120":6048.96},{"date":"2026-04-15","open":11630,"high":12060,"low":11200,"close":11410,"volume":253368,"rsi_14":40.93,"sma_20":12127.0,"sma_60":8358.33,"sma_120":6110.75},{"date":"2026-04-16","open":11880,"high":13400,"low":11610,"close":13000,"volume":684594,"rsi_14":43.81,"sma_20":12239.5,"sma_60":8507.17,"sma_120":6186.04},{"date":"2026-04-17","open":13320,"high":14480,"low":12300,"close":12560,"volume":541521,"rsi_14":49.64,"sma_20":12368.5,"sma_60":8638.58,"sma_120":6256.96},{"date":"2026-04-20","open":12550,"high":13150,"low":11550,"close":13100,"volume":253430,"rsi_14":50.45,"sma_20":12557.0,"sma_60":8780.0,"sma_120":6332.79},{"date":"2026-04-21","open":12930,"high":12930,"low":11040,"close":11690,"volume":888195,"rsi_14":34.4,"sma_20":12565.5,"sma_60":8899.92,"sma_120":6396.88},{"date":"2026-04-22","open":11710,"high":12350,"low":11210,"close":12170,"volume":455725,"rsi_14":38.82,"sma_20":12496.0,"sma_60":9030.08,"sma_120":6465.33},{"date":"2026-04-23","open":12170,"high":12170,"low":11300,"close":11390,"volume":384353,"rsi_14":36.43,"sma_20":12399.5,"sma_60":9147.17,"sma_120":6527.54},{"date":"2026-04-24","open":11410,"high":11840,"low":10950,"close":11250,"volume":367596,"rsi_14":40.69,"sma_20":12243.5,"sma_60":9240.17,"sma_120":6589.17},{"date":"2026-04-27","open":11260,"high":11980,"low":11070,"close":11340,"volume":378845,"rsi_14":49.62,"sma_20":12179.0,"sma_60":9342.17,"sma_120":6651.42},{"date":"2026-04-28","open":11340,"high":11900,"low":11030,"close":11530,"volume":286697,"rsi_14":57.79,"sma_20":12105.0,"sma_60":9449.33,"sma_120":6715.33},{"date":"2026-04-29","open":11530,"high":11530,"low":10570,"close":10800,"volume":350861,"rsi_14":52.51,"sma_20":11910.0,"sma_60":9546.42,"sma_120":6776.83},{"date":"2026-04-30","open":10700,"high":11000,"low":10130,"close":10640,"volume":504777,"rsi_14":42.88,"sma_20":11657.5,"sma_60":12397.83,"sma_120":10535.0},{"date":"2026-05-04","open":10650,"high":10800,"low":10110,"close":10600,"volume":334577,"rsi_14":43.05,"sma_20":11543.0,"sma_60":9737.0,"sma_120":6889.5},{"date":"2026-05-06","open":10600,"high":10680,"low":8290,"close":8790,"volume":2479903,"rsi_14":33.64,"sma_20":11333.0,"sma_60":9799.33,"sma_120":6932.42},{"date":"2026-05-07","open":8900,"high":9780,"low":8870,"close":9400,"volume":1552613,"rsi_14":38.85,"sma_20":11233.0,"sma_60":9869.83,"sma_120":6981.21},{"date":"2026-05-08","open":9410,"high":9630,"low":8930,"close":9480,"volume":512442,"rsi_14":26.53,"sma_20":11185.5,"sma_60":9941.33,"sma_120":7029.92},{"date":"2026-05-11","open":9460,"high":11370,"low":9330,"close":10740,"volume":831120,"rsi_14":39.06,"sma_20":11202.0,"sma_60":10033.17,"sma_120":7088.62},{"date":"2026-05-12","open":10700,"high":10700,"low":9530,"close":9830,"volume":410668,"rsi_14":31.19,"sma_20":11143.5,"sma_60":10109.17,"sma_120":7139.17},{"date":"2026-05-13","open":9830,"high":11370,"low":9610,"close":10740,"volume":696588,"rsi_14":44.2,"sma_20":11103.0,"sma_60":10196.5,"sma_120":7197.25},{"date":"2026-05-14","open":10800,"high":11290,"low":10105,"close":10540,"volume":264714,"rsi_14":39.7,"sma_20":11050.0,"sma_60":10286.33,"sma_120":7253.58},{"date":"2026-05-15","open":10830,"high":11910,"low":10450,"close":10760,"volume":682490,"rsi_14":45.71,"sma_20":11017.5,"sma_60":10379.0,"sma_120":7311.79},{"date":"2026-05-18","open":10440,"high":10760,"low":9200,"close":9200,"volume":645292,"rsi_14":38.31,"sma_20":10827.5,"sma_60":10442.0,"sma_120":7357.54},{"date":"2026-05-19","open":9200,"high":9200,"low":8600,"close":9060,"volume":341520,"rsi_14":37.07,"sma_20":10652.5,"sma_60":10487.0,"sma_120":7403.04},{"date":"2026-05-20","open":9100,"high":9150,"low":8480,"close":8770,"volume":159931,"rsi_14":34.53,"sma_20":10436.0,"sma_60":10512.5,"sma_120":7445.92},{"date":"2026-05-21","open":9170,"high":9170,"low":8480,"close":8710,"volume":266929,"rsi_14":37.33,"sma_20":10287.0,"sma_60":10529.5,"sma_120":7488.62},{"date":"2026-05-22","open":8710,"high":9580,"low":8670,"close":9320,"volume":204916,"rsi_14":42.41,"sma_20":10144.5,"sma_60":10554.0,"sma_120":7537.0},{"date":"2026-05-26","open":9470,"high":9780,"low":8720,"close":8830,"volume":579601,"rsi_14":40.33,"sma_20":10016.5,"sma_60":10570.0,"sma_120":7581.38},{"date":"2026-05-27","open":8830,"high":8830,"low":7930,"close":8000,"volume":338866,"rsi_14":45.17,"sma_20":9854.0,"sma_60":10568.17,"sma_120":7618.92},{"date":"2026-05-28","open":8000,"high":8100,"low":7310,"close":7580,"volume":292430,"rsi_14":38.6,"sma_20":9666.0,"sma_60":10571.83,"sma_120":7652.75},{"date":"2026-05-29","open":7730,"high":7770,"low":7100,"close":7360,"volume":240891,"rsi_14":36.95,"sma_20":9457.5,"sma_60":10572.33,"sma_120":7683.46},{"date":"2026-06-01","open":7500,"high":7600,"low":6870,"close":7060,"volume":238067,"rsi_14":24.3,"sma_20":9270.5,"sma_60":10590.0,"sma_120":7711.21},{"date":"2026-06-02","open":6960,"high":7040,"low":6370,"close":6900,"volume":199905,"rsi_14":27.15,"sma_20":9083.5,"sma_60":10590.83,"sma_120":7737.83},{"date":"2026-06-04","open":7090,"high":7320,"low":6930,"close":7240,"volume":103128,"rsi_14":20.03,"sma_20":8915.5,"sma_60":10595.17,"sma_120":7767.21},{"date":"2026-06-05","open":7240,"high":7240,"low":6550,"close":6750,"volume":125922,"rsi_14":19.09,"sma_20":8813.5,"sma_60":10593.67,"sma_120":7792.29},{"date":"2026-06-08","open":6280,"high":6420,"low":5810,"close":6010,"volume":454532,"rsi_14":14.29,"sma_20":8644.0,"sma_60":10560.83,"sma_120":7810.67},{"date":"2026-06-09","open":6010,"high":6400,"low":5650,"close":5780,"volume":716740,"rsi_14":17.86,"sma_20":8459.0,"sma_60":10525.17,"sma_120":7822.5},{"date":"2026-06-10","open":5690,"high":6260,"low":5500,"close":5990,"volume":347752,"rsi_14":21.52,"sma_20":8221.5,"sma_60":10464.17,"sma_120":7838.0},{"date":"2026-06-11","open":5860,"high":5990,"low":5400,"close":5760,"volume":132708,"rsi_14":21.76,"sma_20":8018.0,"sma_60":10399.17,"sma_120":7851.92},{"date":"2026-06-12","open":5750,"high":5940,"low":5540,"close":5630,"volume":175231,"rsi_14":21.48,"sma_20":7762.5,"sma_60":10306.5,"sma_120":7864.21},{"date":"2026-06-15","open":5750,"high":6080,"low":5530,"close":5710,"volume":147431,"rsi_14":12.94,"sma_20":7521.0,"sma_60":10217.5,"sma_120":7878.29},{"date":"2026-06-16","open":5720,"high":7420,"low":5720,"close":6670,"volume":1007765,"rsi_14":29.78,"sma_20":7316.5,"sma_60":10153.67,"sma_120":7899.88},{"date":"2026-06-17","open":6670,"high":6670,"low":6100,"close":6360,"volume":289305,"rsi_14":43.25,"sma_20":6541.0,"sma_60":9546.17,"sma_120":8055.71},{"date":"2026-06-18","open":6360,"high":6590,"low":5880,"close":6090,"volume":189614,"rsi_14":34.05,"sma_20":7026.0,"sma_60":10015.67,"sma_120":7937.58},{"date":"2026-06-19","open":6150,"high":6310,"low":5610,"close":5700,"volume":187013,"rsi_14":32.85,"sma_20":6872.5,"sma_60":9955.17,"sma_120":7952.12},{"date":"2026-06-22","open":5700,"high":5850,"low":5300,"close":5520,"volume":108665,"rsi_14":33.69,"sma_20":6713.0,"sma_60":9855.17,"sma_120":7965.38},{"date":"2026-06-23","open":5320,"high":5490,"low":4885,"close":4915,"volume":174851,"rsi_14":30.78,"sma_20":6492.75,"sma_60":9711.08,"sma_120":7972.92},{"date":"2026-06-24","open":4915,"high":5050,"low":4770,"close":4965,"volume":77933,"rsi_14":26.67,"sma_20":6299.5,"sma_60":9571.83,"sma_120":7981.54},{"date":"2026-06-25","open":4965,"high":5170,"low":4425,"close":4580,"volume":196280,"rsi_14":27.25,"sma_20":6128.5,"sma_60":9408.67,"sma_120":7986.96},{"date":"2026-06-26","open":4650,"high":4650,"low":4065,"close":4190,"volume":259247,"rsi_14":29.41,"sma_20":5959.0,"sma_60":9268.0,"sma_120":7988.83},{"date":"2026-06-29","open":4190,"high":4885,"low":4190,"close":4885,"volume":288501,"rsi_14":40.84,"sma_20":5835.25,"sma_60":9132.58,"sma_120":7996.38},{"date":"2026-06-30","open":4890,"high":5010,"low":4660,"close":4995,"volume":79136,"rsi_14":39.6,"sma_20":5732.0,"sma_60":8970.83,"sma_120":8004.88},{"date":"2026-07-01","open":5050,"high":5250,"low":4800,"close":5000,"volume":189840,"rsi_14":41.67,"sma_20":5637.0,"sma_60":8814.83,"sma_120":8013.0},{"date":"2026-07-02","open":4990,"high":5180,"low":4725,"close":4895,"volume":82580,"rsi_14":41.9,"sma_20":5519.75,"sma_60":8659.42,"sma_120":8019.79},{"date":"2026-07-03","open":5020,"high":5160,"low":4600,"close":4970,"volume":72924,"rsi_14":41.83,"sma_20":5430.75,"sma_60":8525.75,"sma_120":8028.0},{"date":"2026-07-06","open":5050,"high":5140,"low":4700,"close":4735,"volume":59981,"rsi_14":24.57,"sma_20":5367.0,"sma_60":8414.67,"sma_120":8034.96},{"date":"2026-07-07","open":4845,"high":4845,"low":4425,"close":4685,"volume":100194,"rsi_14":26.38,"sma_20":5312.25,"sma_60":8318.92,"sma_120":8041.75},{"date":"2026-07-08","open":4720,"high":4720,"low":4185,"close":4250,"volume":103552,"rsi_14":25.2,"sma_20":5225.25,"sma_60":8216.25,"sma_120":8043.25},{"date":"2026-07-09","open":4220,"high":4410,"low":3960,"close":4225,"volume":142801,"rsi_14":27.95,"sma_20":5148.5,"sma_60":8103.33,"sma_120":8044.46},{"date":"2026-07-10","open":4185,"high":4450,"low":4180,"close":4400,"volume":171295,"rsi_14":33.23,"sma_20":5087.0,"sma_60":7984.17,"sma_120":8047.46},{"date":"2026-07-13","open":4760,"high":4760,"low":4000,"close":4120,"volume":137782,"rsi_14":36.82,"sma_20":5007.5,"sma_60":7859.5,"sma_120":8048.25},{"date":"2026-07-14","open":4120,"high":4240,"low":3800,"close":3950,"volume":176112,"rsi_14":33.81,"sma_20":4871.5,"sma_60":7735.17,"sma_120":8046.75},{"date":"2026-07-15","open":4265,"high":4540,"low":4050,"close":4355,"volume":170234,"rsi_14":46.43,"sma_20":4771.25,"sma_60":7591.08,"sma_120":8049.12},{"date":"2026-07-16","open":4250,"high":4345,"low":3940,"close":3980,"volume":100517,"rsi_14":46.66,"sma_20":4665.75,"sma_60":7448.08,"sma_120":8043.33},{"date":"2026-07-20","open":3975,"high":3975,"low":3700,"close":3750,"volume":98105,"rsi_14":28.79,"sma_20":4568.25,"sma_60":7292.25,"sma_120":8036.12},{"date":"2026-07-21","open":3705,"high":3900,"low":3590,"close":3750,"volume":57720,"rsi_14":25.73,"sma_20":4479.75,"sma_60":7159.92,"sma_120":8029.92},{"date":"2026-07-22","open":4040,"high":4480,"low":3930,"close":4245,"volume":220693,"rsi_14":37.64,"sma_20":4446.25,"sma_60":7027.83,"sma_120":8028.96},{"date":"2026-07-23","open":4590,"high":4590,"low":4135,"close":4280,"volume":131692,"rsi_14":39.7,"sma_20":4412.0,"sma_60":6909.33,"sma_120":8028.25},{"date":"2026-07-24","open":4240,"high":4395,"low":4010,"close":4215,"volume":86768,"rsi_14":37.31,"sma_20":4393.75,"sma_60":6792.08,"sma_120":8016.12},{"date":"2026-07-27","open":4350,"high":4465,"low":4100,"close":4205,"volume":80303,"rsi_14":40.36,"sma_20":4394.5,"sma_60":6673.17,"sma_120":8007.67},{"date":"2026-07-28","open":4200,"high":4200,"low":3805,"close":3815,"volume":69353,"rsi_14":35.92,"sma_20":4341.0,"sma_60":6544.58,"sma_120":7996.96},{"date":"2026-07-29","open":4045,"high":4045,"low":3415,"close":3630,"volume":284396,"rsi_14":39.08,"sma_20":4272.75,"sma_60":6425.08,"sma_120":7985.75},{"date":"2026-07-30","open":3525,"high":4195,"low":3525,"close":4020,"volume":103066,"rsi_14":46.8,"sma_20":4223.75,"sma_60":6314.75,"sma_120":7977.83},{"date":"2026-07-31","open":4105,"high":5140,"low":4085,"close":5010,"volume":331504,"rsi_14":57.59,"sma_20":4229.5,"sma_60":6221.58,"sma_120":7979.29},{"date":"2026-08-03","open":4610,"high":5230,"low":4610,"close":4945,"volume":150565,"rsi_14":60.84,"sma_20":4228.25,"sma_60":6157.5,"sma_120":7978.42},{"date":"2026-08-04","open":5250,"high":5770,"low":4850,"close":5680,"volume":190126,"rsi_14":69.79,"sma_20":4275.5,"sma_60":6095.5,"sma_120":7982.67},{"date":"2026-08-05","open":5730,"high":6300,"low":5350,"close":6000,"volume":360846,"rsi_14":69.19,"sma_20":4341.25,"sma_60":6037.5,"sma_120":7989.42},{"date":"2026-08-06","open":6000,"high":6390,"low":5550,"close":5940,"volume":140315,"rsi_14":74.69,"sma_20":4425.75,"sma_60":5957.5,"sma_120":7995.33},{"date":"2026-08-07","open":5940,"high":6250,"low":5710,"close":6100,"volume":99359,"rsi_14":80.13,"sma_20":4519.5,"sma_60":5895.33,"sma_120":8002.25},{"date":"2026-08-10","open":6120,"high":6660,"low":5880,"close":6450,"volume":243802,"rsi_14":81.76,"sma_20":4622.0,"sma_60":5823.83,"sma_120":8010.17},{"date":"2026-08-11","open":6390,"high":6970,"low":6250,"close":6720,"volume":157692,"rsi_14":80.75,"sma_20":4752.0,"sma_60":5760.17,"sma_120":8023.25},{"date":"2026-08-12","open":6750,"high":7190,"low":6390,"close":6760,"volume":191051,"rsi_14":80.77,"sma_20":4892.5,"sma_60":5693.5,"sma_120":8036.25},{"date":"2026-08-13","open":6770,"high":7200,"low":6500,"close":6570,"volume":216719,"rsi_14":78.34,"sma_20":5003.25,"sma_60":5649.67,"sma_120":8045.83},{"date":"2026-08-14","open":6570,"high":7420,"low":6440,"close":7170,"volume":269504,"rsi_14":81.24,"sma_20":5162.75,"sma_60":5618.17,"sma_120":8052.58},{"date":"2026-08-18","open":6860,"high":6950,"low":6000,"close":6140,"volume":469592,"rsi_14":71.59,"sma_20":5282.25,"sma_60":5574.33,"sma_120":8043.42},{"date":"2026-08-19","open":5920,"high":6500,"low":5820,"close":5910,"volume":276742,"rsi_14":70.99,"sma_20":5390.25,"sma_60":5527.67,"sma_120":8028.58},{"date":"2026-08-20","open":6070,"high":6220,"low":5710,"close":6100,"volume":89937,"rsi_14":69.89,"sma_20":5483.0,"sma_60":5474.0,"sma_120":8014.0},{"date":"2026-08-21","open":6100,"high":6110,"low":5700,"close":5990,"volume":121670,"rsi_14":61.26,"sma_20":5568.5,"sma_60":5426.67,"sma_120":7998.33},{"date":"2026-08-24","open":5990,"high":6160,"low":5770,"close":5860,"volume":107093,"rsi_14":60.36,"sma_20":5650.75,"sma_60":5391.0,"sma_120":7979.58},{"date":"2026-08-25","open":5860,"high":6110,"low":5440,"close":5770,"volume":58586,"rsi_14":51.19,"sma_20":5729.0,"sma_60":5360.83,"sma_120":7966.33},{"date":"2026-08-26","open":5770,"high":5890,"low":5500,"close":5710,"volume":44264,"rsi_14":45.87,"sma_20":5823.75,"sma_60":5333.33,"sma_120":7952.83},{"date":"2026-08-27","open":5660,"high":5860,"low":5530,"close":5750,"volume":47291,"rsi_14":47.28,"sma_20":5929.75,"sma_60":5311.5,"sma_120":7950.75},{"date":"2026-08-28","open":5750,"high":6120,"low":5710,"close":5830,"volume":98294,"rsi_14":46.04,"sma_20":6020.25,"sma_60":5293.67,"sma_120":7942.25},{"date":"2026-08-31","open":5740,"high":5780,"low":5350,"close":5780,"volume":92621,"rsi_14":39.23,"sma_20":6058.75,"sma_60":5269.33,"sma_120":7932.25},{"date":"2026-09-01","open":5780,"high":5920,"low":5480,"close":5550,"volume":49298,"rsi_14":30.94,"sma_20":6089.0,"sma_60":5249.33,"sma_120":7921.5},{"date":"2026-09-02","open":5400,"high":5440,"low":5080,"close":5180,"volume":167628,"rsi_14":26.76,"sma_20":6064.0,"sma_60":5235.5,"sma_120":7898.17},{"date":"2026-09-03","open":5260,"high":5300,"low":5040,"close":5090,"volume":64379,"rsi_14":27.58,"sma_20":6018.5,"sma_60":5224.0,"sma_120":7874.58},{"date":"2026-09-04","open":5230,"high":5420,"low":4850,"close":5400,"volume":68997,"rsi_14":20.6,"sma_20":5991.5,"sma_60":5214.17,"sma_120":7839.17},{"date":"2026-09-07","open":5460,"high":5560,"low":5170,"close":5240,"volume":121684,"rsi_14":28.97,"sma_20":5948.5,"sma_60":5205.5,"sma_120":7802.33},{"date":"2026-09-08","open":5240,"high":5330,"low":5010,"close":5060,"volume":152391,"rsi_14":29.67,"sma_20":5879.0,"sma_60":5196.0,"sma_120":7751.25},{"date":"2026-09-09","open":5100,"high":5190,"low":4940,"close":4975,"volume":112418,"rsi_14":21.66,"sma_20":5791.75,"sma_60":5183.75,"sma_120":7700.62},{"date":"2026-09-10","open":4975,"high":5130,"low":4785,"close":5110,"volume":160124,"rsi_14":28.11,"sma_20":5709.25,"sma_60":5157.75,"sma_120":7655.71},{"date":"2026-09-11","open":5110,"high":5110,"low":4890,"close":5030,"volume":86018,"rsi_14":28.83,"sma_20":5632.25,"sma_60":5135.58,"sma_120":7608.04},{"date":"2026-09-14","open":5030,"high":5030,"low":4635,"close":4760,"volume":150533,"rsi_14":26.4,"sma_20":5511.75,"sma_60":5113.42,"sma_120":7564.54},{"date":"2026-09-15","open":4725,"high":5020,"low":4700,"close":4780,"volume":84669,"rsi_14":27.86,"sma_20":5443.75,"sma_60":5098.08,"sma_120":7526.62},{"date":"2026-09-16","open":4920,"high":5140,"low":4820,"close":5080,"volume":44179,"rsi_14":35.81,"sma_20":5402.25,"sma_60":5090.75,"sma_120":7472.96},{"date":"2026-09-17","open":5150,"high":5620,"low":5030,"close":5390,"volume":121225,"rsi_14":41.51,"sma_20":5366.75,"sma_60":5098.67,"sma_120":7404.88},{"date":"2026-09-18","open":5430,"high":5800,"low":5250,"close":5320,"volume":104198,"rsi_14":41.19,"sma_20":5333.25,"sma_60":5104.58,"sma_120":7338.21},{"date":"2026-09-21","open":5330,"high":5470,"low":5000,"close":5190,"volume":53974,"rsi_14":42.83,"sma_20":5299.75,"sma_60":5114.75,"sma_120":7261.71},{"date":"2026-09-22","open":5150,"high":5980,"low":5070,"close":5560,"volume":352171,"rsi_14":57.57,"sma_20":5289.25,"sma_60":5137.58,"sma_120":7202.79},{"date":"2026-09-23","open":5760,"high":6480,"low":5560,"close":6430,"volume":321885,"rsi_14":70.36,"sma_20":5325.25,"sma_60":5163.33,"sma_120":7147.96},{"date":"2026-09-28","open":6400,"high":6520,"low":6050,"close":6340,"volume":425221,"rsi_14":65.31,"sma_20":5354.75,"sma_60":5185.75,"sma_120":7078.29},{"date":"2026-09-29","open":6260,"high":7000,"low":6130,"close":6650,"volume":398164,"rsi_14":71.89,"sma_20":5395.75,"sma_60":5213.25,"sma_120":7014.04},{"date":"2026-09-30","open":6510,"high":6950,"low":6510,"close":6600,"volume":137502,"rsi_14":74.92,"sma_20":5436.75,"sma_60":5241.67,"sma_120":6950.54},{"date":"2026-10-01","open":6610,"high":7000,"low":6430,"close":6880,"volume":151657,"rsi_14":79.0,"sma_20":5503.25,"sma_60":5273.5,"sma_120":6899.62},{"date":"2026-10-02","open":6890,"high":7330,"low":6770,"close":7180,"volume":161819,"rsi_14":80.0,"sma_20":5603.25,"sma_60":5314.25,"sma_120":6864.46},{"date":"2026-10-06","open":7110,"high":7500,"low":6830,"close":7210,"volume":172481,"rsi_14":82.06,"sma_20":5709.25,"sma_60":5356.33,"sma_120":6837.62},{"date":"2026-10-07","open":7270,"high":7400,"low":6950,"close":7270,"volume":157183,"rsi_14":89.34,"sma_20":5802.75,"sma_60":5406.67,"sma_120":6811.46},{"date":"2026-10-08","open":7340,"high":7340,"low":6920,"close":6980,"volume":141711,"rsi_14":81.79,"sma_20":5889.75,"sma_60":5452.58,"sma_120":6777.96},{"date":"2026-10-12","open":7130,"high":7210,"low":6470,"close":6650,"volume":138305,"rsi_14":72.49,"sma_20":5969.25,"sma_60":5490.08,"sma_120":6737.12},{"date":"2026-10-13","open":6220,"high":6960,"low":6220,"close":6830,"volume":150500,"rsi_14":71.43,"sma_20":6062.0,"sma_60":5535.25,"sma_120":6697.38},{"date":"2026-10-14","open":6820,"high":7390,"low":6750,"close":7040,"volume":164612,"rsi_14":74.57,"sma_20":6158.5,"sma_60":5586.75,"sma_120":6660.96},{"date":"2026-10-15","open":6700,"high":7680,"low":6580,"close":6740,"volume":197147,"rsi_14":71.12,"sma_20":6244.0,"sma_60":5626.5,"sma_120":6608.79},{"date":"2026-10-16","open":6800,"high":7730,"low":6620,"close":7430,"volume":270356,"rsi_14":73.43,"sma_20":6377.5,"sma_60":5684.0,"sma_120":6566.04},{"date":"2026-10-19","open":7400,"high":7780,"low":7220,"close":7670,"volume":189706,"rsi_14":68.45,"sma_20":6522.0,"sma_60":5749.33,"sma_120":6520.79},{"date":"2026-10-20","open":7690,"high":7750,"low":7180,"close":7270,"volume":103296,"rsi_14":62.67,"sma_20":6631.5,"sma_60":5808.0,"sma_120":6483.96},{"date":"2026-10-21","open":7320,"high":7840,"low":7320,"close":7460,"volume":126270,"rsi_14":61.41,"sma_20":6735.0,"sma_60":5861.58,"sma_120":6444.71},{"date":"2026-10-22","open":7460,"high":7490,"low":6700,"close":6830,"volume":217041,"rsi_14":52.78,"sma_20":6810.5,"sma_60":5904.08,"sma_120":6406.71},{"date":"2026-10-23","open":6471,"high":6810,"low":6100,"close":6810,"volume":82390}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-918.48,"pbr":1.53,"per":null,"roa":0.91,"roe":2.68,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":88706259639.0,"analysis":"ROE 2.7%입니다. 시가총액 1085.26억. 매출 887.06억, 영업이익 -27.28억.","eps_basis":"TTM","debt_ratio":1.9426637158967104,"market_cap":110638106580,"net_income":-14909243711.0,"total_debt":140120739451.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.19,"total_assets":212248889220.0,"total_equity":72128149769.0,"profit_margin":-16.81,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-2728089989.0,"operating_margin":-3.08,"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":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6810.0,"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":"2022-08-22","close":14600.0},{"date":"2022-08-23","close":14950.0},{"date":"2022-08-24","close":15000.0},{"date":"2022-08-25","close":15050.0},{"date":"2022-08-26","close":14400.0},{"date":"2022-08-29","close":13400.0},{"date":"2022-08-30","close":14700.0},{"date":"2022-08-31","close":14050.0},{"date":"2022-09-01","close":13900.0},{"date":"2022-09-02","close":13600.0},{"date":"2022-09-05","close":13600.0},{"date":"2022-09-06","close":13700.0},{"date":"2022-09-07","close":13200.0},{"date":"2022-09-08","close":12750.0},{"date":"2022-09-13","close":12100.0},{"date":"2022-09-14","close":11250.0},{"date":"2022-09-15","close":13800.0},{"date":"2022-09-16","close":13750.0},{"date":"2022-09-19","close":11650.0},{"date":"2022-09-20","close":12100.0},{"date":"2022-09-21","close":11950.0},{"date":"2022-09-22","close":12000.0},{"date":"2022-09-23","close":11850.0},{"date":"2022-09-26","close":11250.0},{"date":"2022-09-27","close":11100.0},{"date":"2022-09-28","close":10400.0},{"date":"2022-09-29","close":10000.0},{"date":"2022-09-30","close":9120.0},{"date":"2022-10-04","close":9740.0},{"date":"2022-10-05","close":9230.0},{"date":"2022-10-06","close":9580.0},{"date":"2022-10-07","close":9220.0},{"date":"2022-10-11","close":8380.0},{"date":"2022-10-12","close":8200.0},{"date":"2022-10-13","close":7690.0},{"date":"2022-10-14","close":9250.0},{"date":"2022-10-17","close":9390.0},{"date":"2022-10-18","close":9220.0},{"date":"2022-10-19","close":8850.0},{"date":"2022-10-20","close":8610.0},{"date":"2022-10-21","close":8210.0},{"date":"2022-10-24","close":8570.0},{"date":"2022-10-25","close":8870.0},{"date":"2022-10-26","close":8400.0},{"date":"2022-10-27","close":9050.0},{"date":"2022-10-28","close":8770.0},{"date":"2022-10-31","close":9480.0},{"date":"2022-11-01","close":9580.0},{"date":"2022-11-02","close":9280.0},{"date":"2022-11-03","close":9160.0},{"date":"2022-11-04","close":9090.0},{"date":"2022-11-07","close":9000.0},{"date":"2022-11-08","close":9210.0},{"date":"2022-11-09","close":9190.0},{"date":"2022-11-10","close":8900.0},{"date":"2022-11-11","close":9150.0},{"date":"2022-11-14","close":9100.0},{"date":"2022-11-15","close":9020.0},{"date":"2022-11-16","close":9160.0},{"date":"2022-11-17","close":9050.0},{"date":"2022-11-18","close":8970.0},{"date":"2022-11-21","close":8490.0},{"date":"2022-11-22","close":8330.0},{"date":"2022-11-23","close":8330.0},{"date":"2022-11-24","close":8540.0},{"date":"2022-11-25","close":8450.0},{"date":"2022-11-28","close":8080.0},{"date":"2022-11-29","close":8270.0},{"date":"2022-11-30","close":10750.0},{"date":"2022-12-01","close":11150.0},{"date":"2022-12-02","close":11450.0},{"date":"2022-12-05","close":10400.0},{"date":"2022-12-06","close":10500.0},{"date":"2022-12-07","close":10750.0},{"date":"2022-12-08","close":10100.0},{"date":"2022-12-09","close":10000.0},{"date":"2022-12-12","close":9610.0},{"date":"2022-12-13","close":10050.0},{"date":"2022-12-14","close":10000.0},{"date":"2022-12-15","close":9680.0},{"date":"2022-12-16","close":9240.0},{"date":"2022-12-19","close":9040.0},{"date":"2022-12-20","close":8750.0},{"date":"2022-12-21","close":8850.0},{"date":"2022-12-22","close":8870.0},{"date":"2022-12-23","close":8430.0},{"date":"2022-12-26","close":8420.0},{"date":"2022-12-27","close":8440.0},{"date":"2022-12-28","close":8910.0},{"date":"2022-12-29","close":8440.0},{"date":"2023-01-02","close":8470.0},{"date":"2023-01-03","close":8250.0},{"date":"2023-01-04","close":8360.0},{"date":"2023-01-05","close":8180.0},{"date":"2023-01-06","close":8310.0},{"date":"2023-01-09","close":8760.0},{"date":"2023-01-10","close":8950.0},{"date":"2023-01-11","close":9470.0},{"date":"2023-01-12","close":9170.0},{"date":"2023-01-13","close":9300.0},{"date":"2023-01-16","close":9330.0},{"date":"2023-01-17","close":9180.0},{"date":"2023-01-18","close":8880.0},{"date":"2023-01-19","close":9020.0},{"date":"2023-01-20","close":9030.0},{"date":"2023-01-25","close":9050.0},{"date":"2023-01-26","close":9740.0},{"date":"2023-01-27","close":10020.0},{"date":"2023-01-30","close":9820.0},{"date":"2023-01-31","close":10280.0},{"date":"2023-02-01","close":10210.0},{"date":"2023-02-02","close":10260.0},{"date":"2023-02-03","close":9870.0},{"date":"2023-02-06","close":9840.0},{"date":"2023-02-07","close":9860.0},{"date":"2023-02-08","close":9710.0},{"date":"2023-02-09","close":9870.0},{"date":"2023-02-10","close":9720.0},{"date":"2023-02-13","close":9400.0},{"date":"2023-02-14","close":9400.0},{"date":"2023-02-15","close":9410.0},{"date":"2023-02-16","close":9800.0},{"date":"2023-02-17","close":9520.0},{"date":"2023-02-20","close":9290.0},{"date":"2023-02-21","close":9330.0},{"date":"2023-02-22","close":9040.0},{"date":"2023-02-23","close":9070.0},{"date":"2023-02-24","close":9090.0},{"date":"2023-02-27","close":8970.0},{"date":"2023-02-28","close":9040.0},{"date":"2023-03-02","close":9480.0},{"date":"2023-03-03","close":9490.0},{"date":"2023-03-06","close":9770.0},{"date":"2023-03-07","close":9930.0},{"date":"2023-03-08","close":9620.0},{"date":"2023-03-09","close":9430.0},{"date":"2023-03-10","close":9050.0},{"date":"2023-03-13","close":9190.0},{"date":"2023-03-14","close":8340.0},{"date":"2023-03-15","close":8480.0},{"date":"2023-03-16","close":8310.0},{"date":"2023-03-17","close":8810.0},{"date":"2023-03-20","close":8810.0},{"date":"2023-03-21","close":10150.0},{"date":"2023-03-22","close":10510.0},{"date":"2023-03-23","close":10630.0},{"date":"2023-03-24","close":10800.0},{"date":"2023-03-27","close":11140.0},{"date":"2023-03-28","close":10820.0},{"date":"2023-03-29","close":11830.0},{"date":"2023-03-30","close":11360.0},{"date":"2023-03-31","close":10930.0},{"date":"2023-04-03","close":11500.0},{"date":"2023-04-04","close":11310.0},{"date":"2023-04-05","close":11360.0},{"date":"2023-04-06","close":10540.0},{"date":"2023-04-07","close":10540.0},{"date":"2023-04-10","close":10210.0},{"date":"2023-04-11","close":10790.0},{"date":"2023-04-12","close":13500.0},{"date":"2023-04-13","close":13270.0},{"date":"2023-04-14","close":13140.0},{"date":"2023-04-17","close":13150.0},{"date":"2023-04-18","close":12690.0},{"date":"2023-04-19","close":12500.0},{"date":"2023-04-20","close":13150.0},{"date":"2023-04-21","close":12590.0},{"date":"2023-04-24","close":11970.0},{"date":"2023-04-25","close":11500.0},{"date":"2023-04-26","close":11150.0},{"date":"2023-04-27","close":11460.0},{"date":"2023-04-28","close":10930.0},{"date":"2023-05-02","close":10940.0},{"date":"2023-05-03","close":10640.0},{"date":"2023-05-04","close":10560.0},{"date":"2023-05-08","close":10770.0},{"date":"2023-05-09","close":10280.0},{"date":"2023-05-10","close":10110.0},{"date":"2023-05-11","close":10080.0},{"date":"2023-05-12","close":9870.0},{"date":"2023-05-15","close":9740.0},{"date":"2023-05-16","close":9590.0},{"date":"2023-05-17","close":9940.0},{"date":"2023-05-18","close":10140.0},{"date":"2023-05-19","close":10360.0},{"date":"2023-05-22","close":10340.0},{"date":"2023-05-23","close":10280.0},{"date":"2023-05-24","close":10230.0},{"date":"2023-05-25","close":10130.0},{"date":"2023-05-26","close":9950.0},{"date":"2023-05-30","close":9820.0},{"date":"2023-05-31","close":9830.0},{"date":"2023-06-01","close":9820.0},{"date":"2023-06-02","close":9900.0},{"date":"2023-06-05","close":10230.0},{"date":"2023-06-07","close":10220.0},{"date":"2023-06-08","close":9990.0},{"date":"2023-06-09","close":10180.0},{"date":"2023-06-12","close":10040.0},{"date":"2023-06-13","close":10040.0},{"date":"2023-06-14","close":10100.0},{"date":"2023-06-15","close":10310.0},{"date":"2023-06-16","close":10350.0},{"date":"2023-06-19","close":10270.0},{"date":"2023-06-20","close":9970.0},{"date":"2023-06-21","close":9380.0},{"date":"2023-06-22","close":9400.0},{"date":"2023-06-23","close":9270.0},{"date":"2023-06-26","close":9210.0},{"date":"2023-06-27","close":9420.0},{"date":"2023-06-28","close":9250.0},{"date":"2023-06-29","close":9760.0},{"date":"2023-06-30","close":9560.0},{"date":"2023-07-03","close":9740.0},{"date":"2023-07-04","close":10050.0},{"date":"2023-07-05","close":9910.0},{"date":"2023-07-06","close":9530.0},{"date":"2023-07-07","close":9470.0},{"date":"2023-07-10","close":9480.0},{"date":"2023-07-11","close":9690.0},{"date":"2023-07-12","close":9670.0},{"date":"2023-07-13","close":9550.0},{"date":"2023-07-14","close":9270.0},{"date":"2023-07-17","close":9470.0},{"date":"2023-07-18","close":9360.0},{"date":"2023-07-19","close":9230.0},{"date":"2023-07-20","close":9400.0},{"date":"2023-07-21","close":9280.0},{"date":"2023-07-24","close":9030.0},{"date":"2023-07-25","close":8630.0},{"date":"2023-07-26","close":8200.0},{"date":"2023-07-27","close":8340.0},{"date":"2023-07-28","close":8440.0},{"date":"2023-07-31","close":8630.0},{"date":"2023-08-01","close":8680.0},{"date":"2023-08-02","close":8580.0},{"date":"2023-08-03","close":8370.0},{"date":"2023-08-04","close":8450.0},{"date":"2023-08-07","close":8230.0},{"date":"2023-08-08","close":8150.0},{"date":"2023-08-09","close":8260.0},{"date":"2023-08-10","close":8300.0},{"date":"2023-08-11","close":8400.0},{"date":"2023-08-14","close":8390.0},{"date":"2023-08-16","close":8080.0},{"date":"2023-08-17","close":8080.0},{"date":"2023-08-18","close":8090.0},{"date":"2023-08-21","close":8000.0},{"date":"2023-08-22","close":7790.0},{"date":"2023-08-23","close":7790.0},{"date":"2023-08-24","close":7950.0},{"date":"2023-08-25","close":7940.0},{"date":"2023-08-28","close":8130.0},{"date":"2023-08-29","close":8130.0},{"date":"2023-08-30","close":8190.0},{"date":"2023-08-31","close":8230.0},{"date":"2023-09-01","close":8040.0},{"date":"2023-09-04","close":8060.0},{"date":"2023-09-05","close":8070.0},{"date":"2023-09-06","close":8020.0},{"date":"2023-09-07","close":7800.0},{"date":"2023-09-08","close":7810.0},{"date":"2023-09-11","close":7960.0},{"date":"2023-09-12","close":7750.0},{"date":"2023-09-13","close":7620.0},{"date":"2023-09-14","close":7610.0},{"date":"2023-09-15","close":7700.0},{"date":"2023-09-18","close":7620.0},{"date":"2023-09-19","close":7560.0},{"date":"2023-09-20","close":7620.0},{"date":"2023-09-21","close":7370.0},{"date":"2023-09-22","close":7090.0},{"date":"2023-09-25","close":7150.0},{"date":"2023-09-26","close":7000.0},{"date":"2023-09-27","close":7080.0},{"date":"2023-10-04","close":6820.0},{"date":"2023-10-05","close":6650.0},{"date":"2023-10-06","close":6830.0},{"date":"2023-10-10","close":8870.0},{"date":"2023-10-11","close":9470.0},{"date":"2023-10-12","close":9730.0},{"date":"2023-10-13","close":10090.0},{"date":"2023-10-16","close":9090.0},{"date":"2023-10-17","close":8900.0},{"date":"2023-10-18","close":8710.0},{"date":"2023-10-19","close":9470.0},{"date":"2023-10-20","close":8320.0},{"date":"2023-10-23","close":7720.0},{"date":"2023-10-24","close":7150.0},{"date":"2023-10-25","close":7280.0},{"date":"2023-10-26","close":6910.0},{"date":"2023-10-27","close":6720.0},{"date":"2023-10-30","close":7120.0},{"date":"2023-10-31","close":6880.0},{"date":"2023-11-01","close":6860.0},{"date":"2023-11-02","close":7000.0},{"date":"2023-11-03","close":7130.0},{"date":"2023-11-06","close":7200.0},{"date":"2023-11-07","close":6850.0},{"date":"2023-11-08","close":6760.0},{"date":"2023-11-09","close":6730.0},{"date":"2023-11-10","close":6620.0},{"date":"2023-11-13","close":6330.0},{"date":"2023-11-14","close":6490.0},{"date":"2023-11-15","close":6640.0},{"date":"2023-11-16","close":6620.0},{"date":"2023-11-17","close":6280.0},{"date":"2023-11-20","close":6400.0},{"date":"2023-11-21","close":6420.0},{"date":"2023-11-22","close":6320.0},{"date":"2023-11-23","close":6320.0},{"date":"2023-11-24","close":6490.0},{"date":"2023-11-27","close":6390.0},{"date":"2023-11-28","close":6310.0},{"date":"2023-11-29","close":6350.0},{"date":"2023-11-30","close":6490.0},{"date":"2023-12-01","close":6370.0},{"date":"2023-12-04","close":6330.0},{"date":"2023-12-05","close":6160.0},{"date":"2023-12-06","close":6500.0},{"date":"2023-12-07","close":6340.0},{"date":"2023-12-08","close":6390.0},{"date":"2023-12-11","close":6640.0},{"date":"2023-12-12","close":6850.0},{"date":"2023-12-13","close":6720.0},{"date":"2023-12-14","close":6630.0},{"date":"2023-12-15","close":6720.0},{"date":"2023-12-18","close":6820.0},{"date":"2023-12-19","close":6660.0},{"date":"2023-12-20","close":6600.0},{"date":"2023-12-21","close":6480.0},{"date":"2023-12-22","close":6460.0},{"date":"2023-12-26","close":6330.0},{"date":"2023-12-27","close":6480.0},{"date":"2023-12-28","close":6510.0},{"date":"2024-01-02","close":6550.0},{"date":"2024-01-03","close":6410.0},{"date":"2024-01-04","close":6520.0},{"date":"2024-01-05","close":6500.0},{"date":"2024-01-08","close":6450.0},{"date":"2024-01-09","close":6550.0},{"date":"2024-01-10","close":6440.0},{"date":"2024-01-11","close":6530.0},{"date":"2024-01-12","close":6500.0},{"date":"2024-01-15","close":6470.0},{"date":"2024-01-16","close":6690.0},{"date":"2024-01-17","close":6990.0},{"date":"2024-01-18","close":6840.0},{"date":"2024-01-19","close":6680.0},{"date":"2024-01-22","close":6600.0},{"date":"2024-01-23","close":6580.0},{"date":"2024-01-24","close":6470.0},{"date":"2024-01-25","close":6320.0},{"date":"2024-01-26","close":6360.0},{"date":"2024-01-29","close":6460.0},{"date":"2024-01-30","close":6360.0},{"date":"2024-01-31","close":6280.0},{"date":"2024-02-01","close":6280.0},{"date":"2024-02-02","close":6300.0},{"date":"2024-02-05","close":6290.0},{"date":"2024-02-06","close":6300.0},{"date":"2024-02-07","close":6300.0},{"date":"2024-02-08","close":6320.0},{"date":"2024-02-13","close":6420.0},{"date":"2024-02-14","close":6420.0},{"date":"2024-02-15","close":6420.0},{"date":"2024-02-16","close":6410.0},{"date":"2024-02-19","close":6470.0},{"date":"2024-02-20","close":6470.0},{"date":"2024-02-21","close":6360.0},{"date":"2024-02-22","close":6360.0},{"date":"2024-02-23","close":6190.0},{"date":"2024-02-26","close":6220.0},{"date":"2024-02-27","close":6100.0},{"date":"2024-02-28","close":6150.0},{"date":"2024-02-29","close":6010.0},{"date":"2024-03-04","close":6050.0},{"date":"2024-03-05","close":5880.0},{"date":"2024-03-06","close":5830.0},{"date":"2024-03-07","close":5890.0},{"date":"2024-03-08","close":5800.0},{"date":"2024-03-11","close":5800.0},{"date":"2024-03-12","close":5820.0},{"date":"2024-03-13","close":5780.0},{"date":"2024-03-14","close":5700.0},{"date":"2024-03-15","close":5610.0},{"date":"2024-03-18","close":5840.0},{"date":"2024-03-19","close":5790.0},{"date":"2024-03-20","close":5770.0},{"date":"2024-03-21","close":5880.0},{"date":"2024-03-22","close":5800.0},{"date":"2024-03-25","close":5770.0},{"date":"2024-03-26","close":5800.0},{"date":"2024-03-27","close":5820.0},{"date":"2024-03-28","close":5630.0},{"date":"2024-03-29","close":5470.0},{"date":"2024-04-01","close":5620.0},{"date":"2024-04-02","close":5610.0},{"date":"2024-04-03","close":5580.0},{"date":"2024-04-04","close":5540.0},{"date":"2024-04-05","close":5490.0},{"date":"2024-04-08","close":5370.0},{"date":"2024-04-09","close":5390.0},{"date":"2024-04-11","close":5210.0},{"date":"2024-04-12","close":5200.0},{"date":"2024-04-15","close":5360.0},{"date":"2024-04-16","close":5970.0},{"date":"2024-04-17","close":5870.0},{"date":"2024-04-18","close":5570.0},{"date":"2024-04-19","close":5870.0},{"date":"2024-04-22","close":5650.0},{"date":"2024-04-23","close":5330.0},{"date":"2024-04-24","close":5450.0},{"date":"2024-04-25","close":5340.0},{"date":"2024-04-26","close":5230.0},{"date":"2024-04-29","close":5390.0},{"date":"2024-04-30","close":5270.0},{"date":"2024-05-02","close":5300.0},{"date":"2024-05-03","close":5320.0},{"date":"2024-05-07","close":5370.0},{"date":"2024-05-08","close":5330.0},{"date":"2024-05-09","close":5250.0},{"date":"2024-05-10","close":5230.0},{"date":"2024-05-13","close":5200.0},{"date":"2024-05-14","close":5230.0},{"date":"2024-05-16","close":5250.0},{"date":"2024-05-17","close":5240.0},{"date":"2024-05-20","close":5150.0},{"date":"2024-05-21","close":5030.0},{"date":"2024-05-22","close":4930.0},{"date":"2024-05-23","close":5010.0},{"date":"2024-05-24","close":4910.0},{"date":"2024-05-27","close":4920.0},{"date":"2024-05-28","close":5020.0},{"date":"2024-05-29","close":4935.0},{"date":"2024-05-30","close":4785.0},{"date":"2024-05-31","close":4800.0},{"date":"2024-06-03","close":4945.0},{"date":"2024-06-04","close":4890.0},{"date":"2024-06-05","close":4900.0},{"date":"2024-06-07","close":4895.0},{"date":"2024-06-10","close":4845.0},{"date":"2024-06-11","close":4865.0},{"date":"2024-06-12","close":4815.0},{"date":"2024-06-13","close":4770.0},{"date":"2024-06-14","close":4700.0},{"date":"2024-06-17","close":4700.0},{"date":"2024-06-18","close":4630.0},{"date":"2024-06-19","close":4580.0},{"date":"2024-06-20","close":4770.0},{"date":"2024-06-21","close":4715.0},{"date":"2024-06-24","close":4580.0},{"date":"2024-06-25","close":4635.0},{"date":"2024-06-26","close":4605.0},{"date":"2024-06-27","close":4590.0},{"date":"2024-06-28","close":4760.0},{"date":"2024-07-01","close":4715.0},{"date":"2024-07-02","close":4825.0},{"date":"2024-07-03","close":4540.0},{"date":"2024-07-04","close":4480.0},{"date":"2024-07-05","close":4535.0},{"date":"2024-07-08","close":4540.0},{"date":"2024-07-09","close":4505.0},{"date":"2024-07-10","close":4500.0},{"date":"2024-07-11","close":4495.0},{"date":"2024-07-12","close":4495.0},{"date":"2024-07-15","close":4495.0},{"date":"2024-07-16","close":4505.0},{"date":"2024-07-17","close":4345.0},{"date":"2024-07-18","close":4310.0},{"date":"2024-07-19","close":4230.0},{"date":"2024-07-22","close":4135.0},{"date":"2024-07-23","close":4110.0},{"date":"2024-07-24","close":4020.0},{"date":"2024-07-25","close":3985.0},{"date":"2024-07-26","close":3930.0},{"date":"2024-07-29","close":4085.0},{"date":"2024-07-30","close":4020.0},{"date":"2024-07-31","close":4160.0},{"date":"2024-08-01","close":4150.0},{"date":"2024-08-02","close":5390.0},{"date":"2024-08-05","close":5700.0},{"date":"2024-08-06","close":6080.0},{"date":"2024-08-07","close":6290.0},{"date":"2024-08-08","close":6160.0},{"date":"2024-08-09","close":5860.0},{"date":"2024-08-12","close":5750.0},{"date":"2024-08-13","close":5460.0},{"date":"2024-08-14","close":5310.0},{"date":"2024-08-16","close":4990.0},{"date":"2024-08-19","close":4585.0},{"date":"2024-08-20","close":4470.0},{"date":"2024-08-21","close":4360.0},{"date":"2024-08-22","close":4280.0},{"date":"2024-08-23","close":4180.0},{"date":"2024-08-26","close":4300.0},{"date":"2024-08-27","close":4430.0},{"date":"2024-08-28","close":4210.0},{"date":"2024-08-29","close":4095.0},{"date":"2024-08-30","close":4160.0},{"date":"2024-09-02","close":4130.0},{"date":"2024-09-03","close":4145.0},{"date":"2024-09-04","close":3955.0},{"date":"2024-09-05","close":3980.0},{"date":"2024-09-06","close":3755.0},{"date":"2024-09-09","close":3755.0},{"date":"2024-09-10","close":3740.0},{"date":"2024-09-11","close":3730.0},{"date":"2024-09-12","close":3865.0},{"date":"2024-09-13","close":3875.0},{"date":"2024-09-19","close":4035.0},{"date":"2024-09-20","close":4165.0},{"date":"2024-09-23","close":4270.0},{"date":"2024-09-24","close":4225.0},{"date":"2024-09-25","close":4475.0},{"date":"2024-09-26","close":4240.0},{"date":"2024-09-27","close":4335.0},{"date":"2024-09-30","close":4690.0},{"date":"2024-10-02","close":4795.0},{"date":"2024-10-04","close":4620.0},{"date":"2024-10-07","close":4495.0},{"date":"2024-10-08","close":4355.0},{"date":"2024-10-10","close":4215.0},{"date":"2024-10-11","close":4275.0},{"date":"2024-10-14","close":4465.0},{"date":"2024-10-15","close":4275.0},{"date":"2024-10-16","close":4135.0},{"date":"2024-10-17","close":4145.0},{"date":"2024-10-18","close":4140.0},{"date":"2024-10-21","close":4250.0},{"date":"2024-10-22","close":4410.0},{"date":"2024-10-23","close":4270.0},{"date":"2024-10-24","close":4135.0},{"date":"2024-10-25","close":4140.0},{"date":"2024-10-28","close":4195.0},{"date":"2024-10-29","close":4110.0},{"date":"2024-10-30","close":4075.0},{"date":"2024-10-31","close":4030.0},{"date":"2024-11-01","close":4015.0},{"date":"2024-11-04","close":4080.0},{"date":"2024-11-05","close":4085.0},{"date":"2024-11-06","close":4060.0},{"date":"2024-11-07","close":3990.0},{"date":"2024-11-08","close":3995.0},{"date":"2024-11-11","close":3865.0},{"date":"2024-11-12","close":3790.0},{"date":"2024-11-13","close":3655.0},{"date":"2024-11-14","close":3585.0},{"date":"2024-11-15","close":3580.0},{"date":"2024-11-18","close":3640.0},{"date":"2024-11-19","close":3650.0},{"date":"2024-11-20","close":3695.0},{"date":"2024-11-21","close":3600.0},{"date":"2024-11-22","close":3620.0},{"date":"2024-11-25","close":3680.0},{"date":"2024-11-26","close":3725.0},{"date":"2024-11-27","close":3695.0},{"date":"2024-11-28","close":3680.0},{"date":"2024-11-29","close":3685.0},{"date":"2024-12-02","close":3735.0},{"date":"2024-12-03","close":3680.0},{"date":"2024-12-04","close":3525.0},{"date":"2024-12-05","close":3500.0},{"date":"2024-12-06","close":3315.0},{"date":"2024-12-09","close":3105.0},{"date":"2024-12-10","close":3330.0},{"date":"2024-12-11","close":3500.0},{"date":"2024-12-12","close":3500.0},{"date":"2024-12-13","close":3500.0},{"date":"2024-12-16","close":3555.0},{"date":"2024-12-17","close":3550.0},{"date":"2024-12-18","close":3565.0},{"date":"2024-12-19","close":3430.0},{"date":"2024-12-20","close":3350.0},{"date":"2024-12-23","close":3380.0},{"date":"2024-12-24","close":3385.0},{"date":"2024-12-26","close":3265.0},{"date":"2024-12-27","close":3235.0},{"date":"2024-12-30","close":3290.0},{"date":"2025-01-02","close":3225.0},{"date":"2025-01-03","close":3340.0},{"date":"2025-01-06","close":3370.0},{"date":"2025-01-07","close":3375.0},{"date":"2025-01-08","close":3375.0},{"date":"2025-01-09","close":3390.0},{"date":"2025-01-10","close":3395.0},{"date":"2025-01-13","close":3250.0},{"date":"2025-01-14","close":3290.0},{"date":"2025-01-15","close":3230.0},{"date":"2025-01-16","close":3250.0},{"date":"2025-01-17","close":3230.0},{"date":"2025-01-20","close":2980.0},{"date":"2025-01-21","close":3015.0},{"date":"2025-01-22","close":3025.0},{"date":"2025-01-23","close":3000.0},{"date":"2025-01-24","close":3015.0},{"date":"2025-01-31","close":2975.0},{"date":"2025-02-03","close":2850.0},{"date":"2025-02-04","close":2895.0},{"date":"2025-02-05","close":2910.0},{"date":"2025-02-06","close":2940.0},{"date":"2025-02-07","close":2920.0},{"date":"2025-02-10","close":2930.0},{"date":"2025-02-11","close":2955.0},{"date":"2025-02-12","close":2975.0},{"date":"2025-02-13","close":2985.0},{"date":"2025-02-14","close":2985.0},{"date":"2025-02-17","close":3005.0},{"date":"2025-02-18","close":3065.0},{"date":"2025-02-19","close":3060.0},{"date":"2025-02-20","close":3045.0},{"date":"2025-02-21","close":3160.0},{"date":"2025-02-24","close":3220.0},{"date":"2025-02-25","close":3175.0},{"date":"2025-02-26","close":3210.0},{"date":"2025-02-27","close":3125.0},{"date":"2025-02-28","close":2970.0},{"date":"2025-03-04","close":3860.0},{"date":"2025-03-05","close":4360.0},{"date":"2025-03-06","close":4375.0},{"date":"2025-03-07","close":4055.0},{"date":"2025-03-10","close":4315.0},{"date":"2025-03-11","close":4320.0},{"date":"2025-03-12","close":4055.0},{"date":"2025-03-13","close":3680.0},{"date":"2025-03-14","close":3730.0},{"date":"2025-03-17","close":3920.0},{"date":"2025-03-18","close":3940.0},{"date":"2025-03-19","close":4095.0},{"date":"2025-03-20","close":4045.0},{"date":"2025-03-21","close":4200.0},{"date":"2025-03-24","close":4110.0},{"date":"2025-03-25","close":3995.0},{"date":"2025-03-26","close":4070.0},{"date":"2025-03-27","close":4005.0},{"date":"2025-03-28","close":4190.0},{"date":"2025-03-31","close":3860.0},{"date":"2025-04-01","close":3850.0},{"date":"2025-04-02","close":3705.0},{"date":"2025-04-03","close":3545.0},{"date":"2025-04-04","close":3770.0},{"date":"2025-04-07","close":3630.0},{"date":"2025-04-08","close":3505.0},{"date":"2025-04-09","close":3540.0},{"date":"2025-04-10","close":3735.0},{"date":"2025-04-11","close":3795.0},{"date":"2025-04-14","close":3820.0},{"date":"2025-04-15","close":3860.0},{"date":"2025-04-16","close":3690.0},{"date":"2025-04-17","close":4795.0},{"date":"2025-04-18","close":4600.0},{"date":"2025-04-21","close":4600.0},{"date":"2025-04-22","close":4440.0},{"date":"2025-04-23","close":4300.0},{"date":"2025-04-24","close":4550.0},{"date":"2025-04-25","close":4445.0},{"date":"2025-04-28","close":4520.0},{"date":"2025-04-29","close":4310.0},{"date":"2025-04-30","close":4185.0},{"date":"2025-05-02","close":4080.0},{"date":"2025-05-07","close":4565.0},{"date":"2025-05-08","close":4535.0},{"date":"2025-05-09","close":4425.0},{"date":"2025-05-12","close":4260.0},{"date":"2025-05-13","close":4315.0},{"date":"2025-05-14","close":4380.0},{"date":"2025-05-15","close":4725.0},{"date":"2025-05-16","close":4600.0},{"date":"2025-05-19","close":4535.0},{"date":"2025-05-20","close":4580.0},{"date":"2025-05-21","close":4805.0},{"date":"2025-05-22","close":4790.0},{"date":"2025-05-23","close":4605.0},{"date":"2025-05-26","close":4935.0},{"date":"2025-05-27","close":4855.0},{"date":"2025-05-28","close":4765.0},{"date":"2025-05-29","close":4680.0},{"date":"2025-05-30","close":4575.0},{"date":"2025-06-02","close":4610.0},{"date":"2025-06-04","close":4740.0},{"date":"2025-06-05","close":4750.0},{"date":"2025-06-09","close":4760.0},{"date":"2025-06-10","close":4895.0},{"date":"2025-06-11","close":4860.0},{"date":"2025-06-12","close":5100.0},{"date":"2025-06-13","close":6600.0},{"date":"2025-06-16","close":5860.0},{"date":"2025-06-17","close":5500.0},{"date":"2025-06-18","close":5370.0},{"date":"2025-06-19","close":5530.0},{"date":"2025-06-20","close":5260.0},{"date":"2025-06-23","close":5250.0},{"date":"2025-06-24","close":4765.0},{"date":"2025-06-25","close":4670.0},{"date":"2025-06-26","close":4570.0},{"date":"2025-06-27","close":4685.0},{"date":"2025-06-30","close":4595.0},{"date":"2025-07-01","close":4620.0},{"date":"2025-07-02","close":4500.0},{"date":"2025-07-03","close":4655.0},{"date":"2025-07-04","close":4575.0},{"date":"2025-07-07","close":4605.0},{"date":"2025-07-08","close":4690.0},{"date":"2025-07-09","close":4870.0},{"date":"2025-07-10","close":4860.0},{"date":"2025-07-11","close":4835.0},{"date":"2025-07-14","close":4960.0},{"date":"2025-07-15","close":5150.0},{"date":"2025-07-16","close":5070.0},{"date":"2025-07-17","close":4940.0},{"date":"2025-07-18","close":4855.0},{"date":"2025-07-21","close":4880.0},{"date":"2025-07-22","close":4800.0},{"date":"2025-07-23","close":4785.0},{"date":"2025-07-24","close":4595.0},{"date":"2025-07-25","close":4570.0},{"date":"2025-07-28","close":4585.0},{"date":"2025-07-29","close":4540.0},{"date":"2025-07-30","close":4485.0},{"date":"2025-07-31","close":4475.0},{"date":"2025-08-01","close":4270.0},{"date":"2025-08-04","close":4450.0},{"date":"2025-08-05","close":4450.0},{"date":"2025-08-06","close":4500.0},{"date":"2025-08-07","close":4570.0},{"date":"2025-08-08","close":4600.0},{"date":"2025-08-11","close":4570.0},{"date":"2025-08-12","close":4505.0},{"date":"2025-08-13","close":4430.0},{"date":"2025-08-14","close":4535.0},{"date":"2025-08-18","close":4380.0},{"date":"2025-08-19","close":4345.0},{"date":"2025-08-20","close":4260.0},{"date":"2025-08-21","close":4340.0},{"date":"2025-08-22","close":4300.0},{"date":"2025-08-25","close":4305.0},{"date":"2025-08-26","close":4340.0},{"date":"2025-08-27","close":4425.0},{"date":"2025-08-28","close":4385.0},{"date":"2025-08-29","close":4330.0},{"date":"2025-09-01","close":4345.0},{"date":"2025-09-02","close":4300.0},{"date":"2025-09-03","close":4285.0},{"date":"2025-09-04","close":4310.0},{"date":"2025-09-05","close":4485.0},{"date":"2025-09-08","close":4420.0},{"date":"2025-09-09","close":4455.0},{"date":"2025-09-10","close":4540.0},{"date":"2025-09-11","close":4495.0},{"date":"2025-09-12","close":4500.0},{"date":"2025-09-15","close":4435.0},{"date":"2025-09-16","close":4395.0},{"date":"2025-09-17","close":4390.0},{"date":"2025-09-18","close":4345.0},{"date":"2025-09-19","close":4290.0},{"date":"2025-09-22","close":4265.0},{"date":"2025-09-23","close":4155.0},{"date":"2025-09-24","close":4190.0},{"date":"2025-09-25","close":4120.0},{"date":"2025-09-26","close":3970.0},{"date":"2025-09-29","close":4095.0},{"date":"2025-09-30","close":3935.0},{"date":"2025-10-01","close":3915.0},{"date":"2025-10-02","close":4005.0},{"date":"2025-10-10","close":3925.0},{"date":"2025-10-13","close":4080.0},{"date":"2025-10-14","close":4000.0},{"date":"2025-10-15","close":4140.0},{"date":"2025-10-16","close":4030.0},{"date":"2025-10-17","close":3930.0},{"date":"2025-10-20","close":3995.0},{"date":"2025-10-21","close":3965.0},{"date":"2025-10-22","close":4050.0},{"date":"2025-10-23","close":4000.0},{"date":"2025-10-24","close":4000.0},{"date":"2025-10-27","close":3955.0},{"date":"2025-10-28","close":3925.0},{"date":"2025-10-29","close":3855.0},{"date":"2025-10-30","close":3870.0},{"date":"2025-10-31","close":3860.0},{"date":"2025-11-03","close":3735.0},{"date":"2025-11-04","close":3755.0},{"date":"2025-11-05","close":3650.0},{"date":"2025-11-06","close":3640.0},{"date":"2025-11-07","close":3545.0},{"date":"2025-11-10","close":3635.0},{"date":"2025-11-11","close":3695.0},{"date":"2025-11-12","close":3765.0},{"date":"2025-11-13","close":3770.0},{"date":"2025-11-14","close":3780.0},{"date":"2025-11-17","close":3775.0},{"date":"2025-11-18","close":3710.0},{"date":"2025-11-19","close":3600.0},{"date":"2025-11-20","close":3625.0},{"date":"2025-11-21","close":3585.0},{"date":"2025-11-24","close":3515.0},{"date":"2025-11-25","close":3505.0},{"date":"2025-11-26","close":3495.0},{"date":"2025-11-27","close":3520.0},{"date":"2025-11-28","close":3675.0},{"date":"2025-12-01","close":3730.0},{"date":"2025-12-02","close":3705.0},{"date":"2025-12-03","close":3715.0},{"date":"2025-12-04","close":3740.0},{"date":"2025-12-05","close":3805.0},{"date":"2025-12-08","close":4360.0},{"date":"2025-12-09","close":4130.0},{"date":"2025-12-10","close":4090.0},{"date":"2025-12-11","close":4155.0},{"date":"2025-12-12","close":4020.0},{"date":"2025-12-15","close":4080.0},{"date":"2025-12-16","close":3990.0},{"date":"2025-12-17","close":3935.0},{"date":"2025-12-18","close":3955.0},{"date":"2025-12-19","close":3930.0},{"date":"2025-12-22","close":4010.0},{"date":"2025-12-23","close":3930.0},{"date":"2025-12-24","close":3930.0},{"date":"2025-12-26","close":3965.0},{"date":"2025-12-29","close":3980.0},{"date":"2025-12-30","close":3975.0},{"date":"2026-01-02","close":4025.0},{"date":"2026-01-05","close":4080.0},{"date":"2026-01-06","close":3985.0},{"date":"2026-01-07","close":3900.0},{"date":"2026-01-08","close":3870.0},{"date":"2026-01-09","close":4070.0},{"date":"2026-01-12","close":4080.0},{"date":"2026-01-13","close":4040.0},{"date":"2026-01-14","close":4025.0},{"date":"2026-01-15","close":4130.0},{"date":"2026-01-16","close":4070.0},{"date":"2026-01-19","close":4675.0},{"date":"2026-01-20","close":4615.0},{"date":"2026-01-21","close":4495.0},{"date":"2026-01-22","close":4360.0},{"date":"2026-01-23","close":4365.0},{"date":"2026-01-26","close":5670.0},{"date":"2026-01-27","close":5220.0},{"date":"2026-01-28","close":5100.0},{"date":"2026-01-29","close":4975.0},{"date":"2026-01-30","close":4970.0},{"date":"2026-02-02","close":4835.0},{"date":"2026-02-03","close":5050.0},{"date":"2026-02-04","close":5170.0},{"date":"2026-02-05","close":5190.0},{"date":"2026-02-06","close":5230.0},{"date":"2026-02-09","close":5270.0},{"date":"2026-02-10","close":5500.0},{"date":"2026-02-11","close":5150.0},{"date":"2026-02-12","close":5200.0},{"date":"2026-02-13","close":5420.0},{"date":"2026-02-19","close":6360.0},{"date":"2026-02-20","close":7240.0},{"date":"2026-02-23","close":7690.0},{"date":"2026-02-24","close":7850.0},{"date":"2026-02-25","close":7870.0},{"date":"2026-02-26","close":8110.0},{"date":"2026-02-27","close":7360.0},{"date":"2026-03-03","close":7330.0},{"date":"2026-03-04","close":6000.0},{"date":"2026-03-05","close":6850.0},{"date":"2026-03-06","close":6980.0},{"date":"2026-03-09","close":6840.0},{"date":"2026-03-10","close":7980.0},{"date":"2026-03-11","close":7920.0},{"date":"2026-03-12","close":9650.0},{"date":"2026-03-13","close":9660.0},{"date":"2026-03-16","close":11190.0},{"date":"2026-03-17","close":11050.0},{"date":"2026-03-18","close":10500.0},{"date":"2026-03-19","close":10750.0},{"date":"2026-03-20","close":9980.0},{"date":"2026-03-23","close":9330.0},{"date":"2026-03-24","close":11520.0},{"date":"2026-03-25","close":13560.0},{"date":"2026-03-26","close":13320.0},{"date":"2026-03-27","close":14370.0},{"date":"2026-03-30","close":12630.0},{"date":"2026-03-31","close":13010.0},{"date":"2026-04-01","close":14700.0},{"date":"2026-04-02","close":14360.0},{"date":"2026-04-03","close":14220.0},{"date":"2026-04-06","close":12990.0},{"date":"2026-04-07","close":11400.0},{"date":"2026-04-08","close":10430.0},{"date":"2026-04-09","close":10410.0},{"date":"2026-04-10","close":11000.0},{"date":"2026-04-13","close":11550.0},{"date":"2026-04-14","close":11600.0},{"date":"2026-04-15","close":11410.0},{"date":"2026-04-16","close":13000.0},{"date":"2026-04-17","close":12560.0},{"date":"2026-04-20","close":13100.0},{"date":"2026-04-21","close":11690.0},{"date":"2026-04-22","close":12170.0},{"date":"2026-04-23","close":11390.0},{"date":"2026-04-24","close":11250.0},{"date":"2026-04-27","close":11340.0},{"date":"2026-04-28","close":11530.0},{"date":"2026-04-29","close":10800.0},{"date":"2026-04-30","close":10640.0},{"date":"2026-05-04","close":10600.0},{"date":"2026-05-06","close":8790.0},{"date":"2026-05-07","close":9400.0},{"date":"2026-05-08","close":9480.0},{"date":"2026-05-11","close":10740.0},{"date":"2026-05-12","close":9830.0},{"date":"2026-05-13","close":10740.0},{"date":"2026-05-14","close":10540.0},{"date":"2026-05-15","close":10760.0},{"date":"2026-05-18","close":9200.0},{"date":"2026-05-19","close":9060.0},{"date":"2026-05-20","close":8770.0},{"date":"2026-05-21","close":8710.0},{"date":"2026-05-22","close":9320.0},{"date":"2026-05-26","close":8830.0},{"date":"2026-05-27","close":8000.0},{"date":"2026-05-28","close":7580.0},{"date":"2026-05-29","close":7360.0},{"date":"2026-06-01","close":7060.0},{"date":"2026-06-02","close":6900.0},{"date":"2026-06-04","close":7240.0},{"date":"2026-06-05","close":6750.0},{"date":"2026-06-08","close":6010.0},{"date":"2026-06-09","close":5780.0},{"date":"2026-06-10","close":5990.0},{"date":"2026-06-11","close":5760.0},{"date":"2026-06-12","close":5630.0},{"date":"2026-06-15","close":5710.0},{"date":"2026-06-16","close":6670.0},{"date":"2026-06-17","close":6360.0},{"date":"2026-06-18","close":6090.0},{"date":"2026-06-19","close":5700.0},{"date":"2026-06-22","close":5520.0},{"date":"2026-06-23","close":4915.0},{"date":"2026-06-24","close":4965.0},{"date":"2026-06-25","close":4580.0},{"date":"2026-06-26","close":4190.0},{"date":"2026-06-29","close":4885.0},{"date":"2026-06-30","close":4995.0},{"date":"2026-07-01","close":5000.0},{"date":"2026-07-02","close":4895.0},{"date":"2026-07-03","close":4970.0},{"date":"2026-07-06","close":4735.0},{"date":"2026-07-07","close":4685.0},{"date":"2026-07-08","close":4250.0},{"date":"2026-07-09","close":4225.0},{"date":"2026-07-10","close":4400.0},{"date":"2026-07-13","close":4120.0},{"date":"2026-07-14","close":3950.0},{"date":"2026-07-15","close":4355.0},{"date":"2026-07-16","close":3980.0},{"date":"2026-07-20","close":3750.0},{"date":"2026-07-21","close":3750.0},{"date":"2026-07-22","close":4245.0},{"date":"2026-07-23","close":4280.0},{"date":"2026-07-24","close":4215.0},{"date":"2026-07-27","close":4205.0},{"date":"2026-07-28","close":3815.0},{"date":"2026-07-29","close":3630.0},{"date":"2026-07-30","close":4020.0},{"date":"2026-07-31","close":5010.0},{"date":"2026-08-03","close":4945.0},{"date":"2026-08-04","close":5680.0},{"date":"2026-08-05","close":6000.0},{"date":"2026-08-06","close":5940.0},{"date":"2026-08-07","close":6100.0},{"date":"2026-08-10","close":6450.0},{"date":"2026-08-11","close":6720.0},{"date":"2026-08-12","close":6760.0},{"date":"2026-08-13","close":6570.0},{"date":"2026-08-14","close":7170.0},{"date":"2026-08-18","close":6140.0},{"date":"2026-08-19","close":5910.0},{"date":"2026-08-20","close":6100.0},{"date":"2026-08-21","close":5990.0},{"date":"2026-08-24","close":5860.0},{"date":"2026-08-25","close":5770.0},{"date":"2026-08-26","close":5710.0},{"date":"2026-08-27","close":5750.0},{"date":"2026-08-28","close":5830.0},{"date":"2026-08-31","close":5780.0},{"date":"2026-09-01","close":5550.0},{"date":"2026-09-02","close":5180.0},{"date":"2026-09-03","close":5090.0},{"date":"2026-09-04","close":5400.0},{"date":"2026-09-07","close":5240.0},{"date":"2026-09-08","close":5060.0},{"date":"2026-09-09","close":4975.0},{"date":"2026-09-10","close":5110.0},{"date":"2026-09-11","close":5030.0},{"date":"2026-09-14","close":4760.0},{"date":"2026-09-15","close":4780.0},{"date":"2026-09-16","close":5080.0},{"date":"2026-09-17","close":5390.0},{"date":"2026-09-18","close":5320.0},{"date":"2026-09-21","close":5190.0},{"date":"2026-09-22","close":5560.0},{"date":"2026-09-23","close":6430.0},{"date":"2026-09-28","close":6340.0},{"date":"2026-09-29","close":6650.0},{"date":"2026-09-30","close":6600.0},{"date":"2026-10-01","close":6880.0},{"date":"2026-10-02","close":7180.0},{"date":"2026-10-06","close":7210.0},{"date":"2026-10-07","close":7270.0},{"date":"2026-10-08","close":6980.0},{"date":"2026-10-12","close":6650.0},{"date":"2026-10-13","close":6830.0},{"date":"2026-10-14","close":7040.0},{"date":"2026-10-15","close":6740.0},{"date":"2026-10-16","close":7430.0},{"date":"2026-10-19","close":7670.0},{"date":"2026-10-20","close":7270.0},{"date":"2026-10-21","close":7460.0},{"date":"2026-10-22","close":6830.0},{"date":"2026-10-23","close":6530.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":70235.0,"foreign_net":-15393.0,"institution_net":-54842.0},{"date":"2026-10-21","retail_net":8630.0,"foreign_net":-8398.0,"institution_net":-232.0},{"date":"2026-10-20","retail_net":7371.0,"foreign_net":2179.0,"institution_net":-9550.0},{"date":"2026-10-19","retail_net":16484.0,"foreign_net":-6351.0,"institution_net":-10133.0},{"date":"2026-10-16","retail_net":-6316.0,"foreign_net":17616.0,"institution_net":-11300.0},{"date":"2026-10-15","retail_net":-8922.0,"foreign_net":4056.0,"institution_net":4866.0},{"date":"2026-10-14","retail_net":16656.0,"foreign_net":7446.0,"institution_net":-24102.0},{"date":"2026-10-13","retail_net":-1615.0,"foreign_net":29.0,"institution_net":1586.0},{"date":"2026-10-12","retail_net":16154.0,"foreign_net":-15793.0,"institution_net":-361.0},{"date":"2026-10-08","retail_net":-9788.0,"foreign_net":18434.0,"institution_net":-8646.0},{"date":"2026-10-07","retail_net":-3096.0,"foreign_net":13096.0,"institution_net":-10000.0},{"date":"2026-10-06","retail_net":14039.0,"foreign_net":520.0,"institution_net":-14559.0},{"date":"2026-10-02","retail_net":36031.0,"foreign_net":-24031.0,"institution_net":-12000.0},{"date":"2026-10-01","retail_net":3286.0,"foreign_net":3462.0,"institution_net":-6748.0},{"date":"2026-09-30","retail_net":8051.0,"foreign_net":-8020.0,"institution_net":-31.0},{"date":"2026-09-29","retail_net":11227.0,"foreign_net":-7847.0,"institution_net":-3380.0},{"date":"2026-09-28","retail_net":132920.0,"foreign_net":-85699.0,"institution_net":-47221.0},{"date":"2026-09-23","retail_net":69084.0,"foreign_net":-65875.0,"institution_net":-3209.0},{"date":"2026-09-22","retail_net":75060.0,"foreign_net":-58333.0,"institution_net":-16727.0},{"date":"2026-09-21","retail_net":11392.0,"foreign_net":-3108.0,"institution_net":-8284.0},{"date":"2026-09-18","retail_net":12316.0,"foreign_net":-17519.0,"institution_net":5203.0},{"date":"2026-09-17","retail_net":4979.0,"foreign_net":-6920.0,"institution_net":1941.0},{"date":"2026-09-16","retail_net":3249.0,"foreign_net":-2418.0,"institution_net":-831.0},{"date":"2026-09-15","retail_net":14190.0,"foreign_net":927.0,"institution_net":-15117.0},{"date":"2026-09-14","retail_net":45293.0,"foreign_net":-12190.0,"institution_net":-33103.0},{"date":"2026-09-11","retail_net":-7207.0,"foreign_net":6271.0,"institution_net":936.0},{"date":"2026-09-10","retail_net":-37736.0,"foreign_net":36156.0,"institution_net":1580.0},{"date":"2026-09-09","retail_net":7513.0,"foreign_net":-5833.0,"institution_net":-1680.0},{"date":"2026-09-08","retail_net":-5921.0,"foreign_net":26980.0,"institution_net":-21059.0},{"date":"2026-09-07","retail_net":10834.0,"foreign_net":-10707.0,"institution_net":-127.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":70235.0,"foreign_net":-15393.0,"institution_net":-54842.0},"d3":{"retail_net":86236.0,"foreign_net":-21612.0,"institution_net":-64624.0},"d7":{"retail_net":104138.0,"foreign_net":1155.0,"institution_net":-105293.0},"d14":{"retail_net":159149.0,"foreign_net":-3128.0,"institution_net":-156021.0},"d30":{"retail_net":514393.0,"foreign_net":-217263.0,"institution_net":-297130.0}},"analysis":"최근 5일 외국인 순매수 -1.03만, 기관 순매수 -8.61만. 30일 누적: 외국인 -21.73만, 기관 -29.71만.","foreign_flow":-10347.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-86057.0},"insider_trades":[],"price_analysis":{"current":6810.0,"low_30d":4635.0,"support":4955.5,"high_30d":7840.0,"change_1d":-0.3,"change_7d":-12.9,"change_30d":32.0,"resistance":7519.5,"position_in_range":68.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.44,"per":null,"quarter":"2024-Q2"},{"pbr":1.5,"per":null,"quarter":"2024-Q3"},{"pbr":1.17,"per":null,"quarter":"2024-Q4"},{"pbr":1.39,"per":null,"quarter":"2025-Q1"},{"pbr":1.79,"per":null,"quarter":"2025-Q2"},{"pbr":1.38,"per":null,"quarter":"2025-Q3"},{"pbr":1.41,"per":null,"quarter":"2025-Q4"},{"pbr":6.2,"per":null,"quarter":"2026-Q1"},{"pbr":1.54,"per":null,"quarter":"2026-Q2"},{"pbr":1.53,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":1.98,"pbr_5y_low":1.17,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.53,"current_per":null,"pbr_5y_high":6.2,"per_5y_high":null,"pbr_5y_median":1.44,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":66.7,"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 31% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.9배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +31.5%"},"momentum":{"grade":"C","reason":"RSI 53"},"valuation":{"grade":"C","reason":"적자 (EPS -918, PBR 1.50x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 2.7%"},"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":0.91,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.68,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.29,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.94,"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":14.19,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-3.08,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-16.81,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":1.44,"per":null,"close":4760.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":1.5,"per":null,"close":4690.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.17,"per":null,"close":3290.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.39,"per":null,"close":3860.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.79,"per":null,"close":4595.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.38,"per":null,"close":3935.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.41,"per":null,"close":3975.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.2,"per":null,"close":13010.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.54,"per":null,"close":4995.0,"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":"1.5배"},{"label":"ROE","value":"2.7%"}],"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":118.0,"pbr":null,"per":null,"roa":0.009102902955583251,"roe":0.026786782236723757,"revenue":23116906248.0,"market_cap":null,"net_income":1932081041.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1419197876136146,"total_assets":212248889220.0,"total_equity":72128149769.0,"profit_margin":0.08357870297489126,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2188817368.0,"operating_margin":-0.09468470151317802},{"eps":-981.78,"pbr":2.49,"per":null,"roa":-0.07363902897014807,"roe":-0.34150507354159554,"revenue":17580285158.0,"market_cap":145400000000.0,"net_income":-15952629670.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2655112927378149,"total_assets":216632808622.0,"total_equity":46712716460.0,"profit_margin":-0.9074158653644292,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":41792018.0,"operating_margin":0.0023772093355938725},{"eps":-74.5,"pbr":null,"per":null,"roa":-0.00650684578321558,"roe":-0.019342274959835183,"revenue":24918080395.0,"market_cap":null,"net_income":-1210473982.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1642657408241338,"total_assets":186030839262.0,"total_equity":62581779264.0,"profit_margin":-0.04857813935951867,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-145477496.0,"operating_margin":-0.005838230461331651},{"eps":19.8,"pbr":null,"per":null,"roa":0.001659186092845889,"roe":0.0050734299633179904,"revenue":23090987838.0,"market_cap":null,"net_income":321778900.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1915480361875716,"total_assets":193937799616.0,"total_equity":63424330744.0,"profit_margin":0.013935259169400287,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-435587143.0,"operating_margin":-0.018863945798073222},{"eps":-293.77,"pbr":null,"per":null,"roa":-0.024587726332813392,"roe":-0.08370609876797178,"revenue":28888966618.0,"market_cap":null,"net_income":-4773319213.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2174392260568467,"total_assets":194134225686.0,"total_equity":57024748295.0,"profit_margin":-0.1652298358787906,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1507428199.0,"operating_margin":-0.05218006649157048},{"eps":-31.56,"pbr":null,"per":null,"roa":-0.002678166933814832,"roe":-0.008298452014242225,"revenue":18318150595.0,"market_cap":null,"net_income":-512728795.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.23615942289396818,"total_assets":191447660908.0,"total_equity":61786076984.0,"profit_margin":-0.027990205252486078,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-206847826.0,"operating_margin":-0.011291960120497088},{"eps":-490.08,"pbr":null,"per":null,"roa":-0.0426759249668272,"roe":-0.1271534048544269,"revenue":29513042152.0,"market_cap":null,"net_income":-7963143518.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.13536438312338708,"total_assets":186595686542.0,"total_equity":62626270426.0,"profit_margin":-0.2698177801186234,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-11284756769.0,"operating_margin":-0.3823650815419335},{"eps":-220.64,"pbr":null,"per":null,"roa":-0.017608132024893888,"roe":-0.05155012977070316,"revenue":20188307097.0,"market_cap":null,"net_income":-3585170265.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.10103403748514912,"total_assets":203608779167.0,"total_equity":69547259744.0,"profit_margin":-0.17758647358464047,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2242609497.0,"operating_margin":-0.11108457416586721},{"eps":90.86,"pbr":null,"per":null,"roa":0.007007715210739039,"roe":0.020037590844416538,"revenue":25532361500.0,"market_cap":null,"net_income":1476409471.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.30204767886433065,"total_assets":210683429135.0,"total_equity":73681985148.0,"profit_margin":0.05782502613399078,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":3108186684.0,"operating_margin":0.12173518238804507},{"eps":-150.09,"pbr":null,"per":null,"roa":-0.012006640231127122,"roe":-0.033930481877626116,"revenue":17597596126.0,"market_cap":null,"net_income":-2438814898.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.18757573064897376,"total_assets":203122176650.0,"total_equity":71876812914.0,"profit_margin":-0.13858795715834807,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2717435871.0,"operating_margin":-0.15442085677742415},{"eps":-402.76,"pbr":null,"per":null,"roa":-0.03465005698612908,"roe":-0.08831930883286507,"revenue":30062603390.0,"market_cap":null,"net_income":-6544379916.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.09576587422091523,"total_assets":188870682626.0,"total_equity":74099084362.0,"profit_margin":-0.2176917225398023,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6691322687.0,"operating_margin":-0.2225796149519704},{"eps":118.25,"pbr":null,"per":null,"roa":0.01040346243612051,"roe":0.028563261233275274,"revenue":23111759302.0,"market_cap":null,"net_income":1921419576.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2742238384445079,"total_assets":184690393972.0,"total_equity":67268914439.0,"profit_margin":0.0831360153458213,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1365363761.0,"operating_margin":0.05907658275421062}],"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":"대성하이텍","phase":"above-fold","symbol_resolved":true}