{"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":"2026-10-23T09:52:30.815533+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.6,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":223.9,"direction":"higher_better","percentile":94}],"summary":"매출 +11.6%","percentile":79},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":37.8,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-2.3,"direction":"higher_better","percentile":45}],"summary":"RSI 38","percentile":38},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -226원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -226, PBR 0.63x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-6.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-1.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-3.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -6.7%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.64,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":6.83,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1.4,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.6x, 순차입금비율 6.8x","percentile":12}},"signals":[],"summary":"아주스틸(139990)은 Basic Materials 섹터 KR 시장 종목입니다, 시가총액 823.61억. 현재가 2,125원, 전일 대비 -2.3%, 30일 -2.3%. ROE -6.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.14만, 기관 순매도 35.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":-2.548761083815407,"grade":"F","trend":"하락","atr_14":146.07142857142858,"rsi_14":37.77777777777778,"sma_20":2224.0,"sma_60":2224.3333333333335,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 37.8로 약세 구간입니다. MACD(-2.55)가 시그널선(2.14)을 하회합니다(데드크로스). 현재가가 SMA20(2224)과 SMA60(2224) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2119~2329 (현재 위치 3%).","bb_lower":2119.0428658927844,"bb_upper":2328.9571341072156,"macd_signal":2.1354532823337515},"change_pct":-1.15,"chart_data":[{"date":"2024-10-23","open":5050,"high":5140,"low":5050,"close":5140,"volume":15834,"rsi_14":38.71,"sma_20":5182.5,"sma_60":5389.83,"sma_120":5655.83},{"date":"2024-10-24","open":5140,"high":5150,"low":5030,"close":5040,"volume":10717,"rsi_14":38.71,"sma_20":5177.5,"sma_60":5390.0,"sma_120":5646.58},{"date":"2024-10-25","open":5050,"high":5120,"low":5000,"close":5020,"volume":6151,"rsi_14":42.11,"sma_20":5170.5,"sma_60":5390.42,"sma_120":5637.08},{"date":"2024-10-28","open":5080,"high":5080,"low":5000,"close":5020,"volume":12301,"rsi_14":38.89,"sma_20":5156.5,"sma_60":5391.33,"sma_120":5628.0},{"date":"2024-10-29","open":5020,"high":5040,"low":5000,"close":5020,"volume":5222,"rsi_14":37.74,"sma_20":5141.5,"sma_60":5391.67,"sma_120":5618.83},{"date":"2024-10-30","open":5090,"high":5090,"low":5000,"close":5020,"volume":3982,"rsi_14":39.22,"sma_20":5127.5,"sma_60":5380.5,"sma_120":5610.0},{"date":"2024-10-31","open":5020,"high":5070,"low":4985,"close":5040,"volume":9327,"rsi_14":39.22,"sma_20":5115.5,"sma_60":5368.33,"sma_120":5601.42},{"date":"2024-11-01","open":5040,"high":5070,"low":4940,"close":4950,"volume":16402,"rsi_14":25.93,"sma_20":5104.0,"sma_60":5354.83,"sma_120":5592.33},{"date":"2024-11-04","open":4960,"high":5050,"low":4960,"close":5040,"volume":10767,"rsi_14":36.51,"sma_20":5100.5,"sma_60":5341.17,"sma_120":5583.92},{"date":"2024-11-05","open":5040,"high":5060,"low":5000,"close":5000,"volume":7161,"rsi_14":38.98,"sma_20":5093.5,"sma_60":5322.83,"sma_120":5574.92},{"date":"2024-11-06","open":5000,"high":5090,"low":4990,"close":5010,"volume":8313,"rsi_14":35.71,"sma_20":5086.5,"sma_60":5312.5,"sma_120":5564.25},{"date":"2024-11-07","open":5040,"high":5100,"low":4985,"close":5040,"volume":20665,"rsi_14":37.93,"sma_20":5082.0,"sma_60":5292.5,"sma_120":5554.42},{"date":"2024-11-08","open":5040,"high":5300,"low":5010,"close":5290,"volume":47760,"rsi_14":56.63,"sma_20":5089.0,"sma_60":5276.17,"sma_120":5546.92},{"date":"2024-11-11","open":5320,"high":5330,"low":5120,"close":5130,"volume":38742,"rsi_14":53.41,"sma_20":5085.0,"sma_60":5265.0,"sma_120":5536.92},{"date":"2024-11-12","open":5030,"high":5120,"low":4965,"close":5000,"volume":38899,"rsi_14":42.55,"sma_20":5074.5,"sma_60":5253.33,"sma_120":5526.08},{"date":"2024-11-13","open":4960,"high":5040,"low":4750,"close":4770,"volume":57778,"rsi_14":37.38,"sma_20":5056.5,"sma_60":5234.83,"sma_120":5513.58},{"date":"2024-11-14","open":4770,"high":4920,"low":4760,"close":4820,"volume":14384,"rsi_14":40.91,"sma_20":5039.0,"sma_60":5217.83,"sma_120":5500.42},{"date":"2024-11-15","open":4820,"high":4820,"low":4515,"close":4705,"volume":53862,"rsi_14":37.04,"sma_20":5015.25,"sma_60":5199.08,"sma_120":5487.21},{"date":"2024-11-18","open":4600,"high":4740,"low":4600,"close":4735,"volume":17740,"rsi_14":38.55,"sma_20":4993.0,"sma_60":5180.83,"sma_120":5474.42},{"date":"2024-11-19","open":4650,"high":4750,"low":4650,"close":4700,"volume":15625,"rsi_14":37.5,"sma_20":4974.5,"sma_60":5163.83,"sma_120":5460.75},{"date":"2024-11-20","open":4710,"high":4710,"low":4550,"close":4595,"volume":28833,"rsi_14":33.7,"sma_20":4947.25,"sma_60":5145.58,"sma_120":5446.62},{"date":"2024-11-21","open":4560,"high":4650,"low":4510,"close":4525,"volume":17802,"rsi_14":34.2,"sma_20":4921.5,"sma_60":5126.33,"sma_120":5432.67},{"date":"2024-11-22","open":4525,"high":4560,"low":4405,"close":4440,"volume":34367,"rsi_14":27.61,"sma_20":4892.5,"sma_60":5107.0,"sma_120":5417.83},{"date":"2024-11-25","open":4440,"high":4455,"low":4415,"close":4445,"volume":18775,"rsi_14":28.74,"sma_20":4863.75,"sma_60":5088.25,"sma_120":5404.38},{"date":"2024-11-26","open":4445,"high":4445,"low":4415,"close":4430,"volume":11494,"rsi_14":27.86,"sma_20":4834.25,"sma_60":5069.58,"sma_120":5390.88},{"date":"2024-11-27","open":4410,"high":4455,"low":4340,"close":4340,"volume":35312,"rsi_14":24.45,"sma_20":4800.25,"sma_60":5050.08,"sma_120":5376.21},{"date":"2024-11-28","open":4385,"high":4385,"low":4300,"close":4350,"volume":39432,"rsi_14":8.41,"sma_20":4765.75,"sma_60":5030.92,"sma_120":5359.71},{"date":"2024-11-29","open":4320,"high":4330,"low":4205,"close":4210,"volume":29503,"rsi_14":8.56,"sma_20":4728.75,"sma_60":5010.25,"sma_120":5343.21},{"date":"2024-12-02","open":4235,"high":4245,"low":4035,"close":4050,"volume":67518,"rsi_14":8.33,"sma_20":4679.25,"sma_60":4988.08,"sma_120":5324.29},{"date":"2024-12-03","open":3950,"high":4070,"low":3950,"close":4055,"volume":53831,"rsi_14":10.93,"sma_20":4632.0,"sma_60":4965.67,"sma_120":5305.92},{"date":"2024-12-04","open":4050,"high":4180,"low":4005,"close":4150,"volume":43805,"rsi_14":15.1,"sma_20":4589.0,"sma_60":4944.83,"sma_120":5288.92},{"date":"2024-12-05","open":4215,"high":4215,"low":4005,"close":4070,"volume":29945,"rsi_14":15.68,"sma_20":4540.5,"sma_60":4927.17,"sma_120":5271.67},{"date":"2024-12-06","open":4070,"high":4070,"low":3890,"close":3945,"volume":55438,"rsi_14":11.27,"sma_20":4473.25,"sma_60":4907.58,"sma_120":5253.88},{"date":"2024-12-09","open":3945,"high":3945,"low":3700,"close":3715,"volume":58015,"rsi_14":9.47,"sma_20":4402.5,"sma_60":4885.67,"sma_120":5233.83},{"date":"2024-12-10","open":3715,"high":3930,"low":3715,"close":3920,"volume":31492,"rsi_14":24.33,"sma_20":4348.5,"sma_60":4866.33,"sma_120":5215.75},{"date":"2024-12-11","open":3935,"high":4010,"low":3910,"close":3970,"volume":37243,"rsi_14":28.57,"sma_20":4308.5,"sma_60":4848.5,"sma_120":5198.58},{"date":"2024-12-12","open":3970,"high":4045,"low":3970,"close":4010,"volume":12801,"rsi_14":32.8,"sma_20":4268.0,"sma_60":4831.67,"sma_120":5181.5},{"date":"2024-12-13","open":3975,"high":4110,"low":3975,"close":4060,"volume":25464,"rsi_14":35.14,"sma_20":4235.75,"sma_60":4814.83,"sma_120":5165.08},{"date":"2024-12-16","open":4095,"high":4125,"low":4035,"close":4050,"volume":21670,"rsi_14":35.27,"sma_20":4201.5,"sma_60":4796.0,"sma_120":5148.67},{"date":"2024-12-17","open":4050,"high":4095,"low":4040,"close":4050,"volume":15617,"rsi_14":37.92,"sma_20":4169.0,"sma_60":4777.17,"sma_120":5132.5},{"date":"2024-12-18","open":4075,"high":4075,"low":3995,"close":4045,"volume":10589,"rsi_14":37.24,"sma_20":4141.5,"sma_60":4757.08,"sma_120":5117.04},{"date":"2024-12-19","open":4000,"high":4040,"low":3975,"close":4040,"volume":8833,"rsi_14":41.98,"sma_20":4117.25,"sma_60":4738.75,"sma_120":5102.62},{"date":"2024-12-20","open":4035,"high":4035,"low":3895,"close":3980,"volume":17280,"rsi_14":46.35,"sma_20":4094.25,"sma_60":4719.08,"sma_120":5087.96},{"date":"2024-12-23","open":4005,"high":4010,"low":3890,"close":3940,"volume":16177,"rsi_14":44.22,"sma_20":4069.0,"sma_60":4696.42,"sma_120":5073.46},{"date":"2024-12-24","open":3940,"high":3940,"low":3900,"close":3935,"volume":7936,"rsi_14":38.12,"sma_20":4044.25,"sma_60":4673.33,"sma_120":5058.83},{"date":"2024-12-26","open":3935,"high":3955,"low":3905,"close":3925,"volume":13132,"rsi_14":41.32,"sma_20":4023.5,"sma_60":4650.42,"sma_120":5044.62},{"date":"2024-12-27","open":3950,"high":3950,"low":3830,"close":3880,"volume":9789,"rsi_14":45.7,"sma_20":4000.0,"sma_60":4627.08,"sma_120":5030.12},{"date":"2024-12-30","open":3780,"high":3900,"low":3780,"close":3885,"volume":4587,"rsi_14":66.04,"sma_20":3983.75,"sma_60":4605.5,"sma_120":5015.75},{"date":"2025-01-02","open":3885,"high":3915,"low":3870,"close":3900,"volume":4993,"rsi_14":47.06,"sma_20":3976.25,"sma_60":4585.33,"sma_120":5002.25},{"date":"2025-01-03","open":3930,"high":3930,"low":3880,"close":3900,"volume":8786,"rsi_14":37.93,"sma_20":3968.5,"sma_60":4564.67,"sma_120":4989.58},{"date":"2025-01-06","open":3880,"high":3950,"low":3850,"close":3950,"volume":25519,"rsi_14":40.0,"sma_20":3958.5,"sma_60":4544.67,"sma_120":4977.67},{"date":"2025-01-07","open":3960,"high":4125,"low":3955,"close":4100,"volume":29202,"rsi_14":55.0,"sma_20":3960.0,"sma_60":4527.5,"sma_120":4967.0},{"date":"2025-01-08","open":4100,"high":4225,"low":4075,"close":4175,"volume":28529,"rsi_14":63.44,"sma_20":3971.5,"sma_60":4511.25,"sma_120":4956.88},{"date":"2025-01-09","open":4230,"high":4230,"low":4065,"close":4100,"volume":23378,"rsi_14":54.63,"sma_20":3990.75,"sma_60":4492.75,"sma_120":4946.79},{"date":"2025-01-10","open":4100,"high":4135,"low":4035,"close":4070,"volume":20195,"rsi_14":52.21,"sma_20":3998.25,"sma_60":4473.75,"sma_120":4935.71},{"date":"2025-01-13","open":4030,"high":4075,"low":3985,"close":4000,"volume":9138,"rsi_14":46.83,"sma_20":3999.75,"sma_60":4454.92,"sma_120":4923.96},{"date":"2025-01-14","open":4000,"high":4000,"low":3950,"close":3975,"volume":14526,"rsi_14":49.58,"sma_20":3998.0,"sma_60":4435.0,"sma_120":4912.92},{"date":"2025-01-15","open":3955,"high":4000,"low":3935,"close":3950,"volume":9681,"rsi_14":50.86,"sma_20":3992.5,"sma_60":4414.5,"sma_120":4901.83},{"date":"2025-01-16","open":3950,"high":3980,"low":3935,"close":3965,"volume":8593,"rsi_14":52.54,"sma_20":3988.25,"sma_60":4394.25,"sma_120":4891.79},{"date":"2025-01-17","open":3965,"high":4020,"low":3965,"close":4020,"volume":6632,"rsi_14":57.48,"sma_20":3986.75,"sma_60":4376.75,"sma_120":4882.38},{"date":"2025-01-20","open":4020,"high":4045,"low":4015,"close":4025,"volume":6472,"rsi_14":62.18,"sma_20":3985.75,"sma_60":4358.17,"sma_120":4874.0},{"date":"2025-01-21","open":4025,"high":4040,"low":3990,"close":4010,"volume":10110,"rsi_14":60.33,"sma_20":3984.25,"sma_60":4341.0,"sma_120":4865.5},{"date":"2025-01-22","open":4010,"high":4010,"low":3950,"close":3950,"volume":16803,"rsi_14":53.85,"sma_20":3982.75,"sma_60":4323.17,"sma_120":4856.79},{"date":"2025-01-23","open":4000,"high":4000,"low":3920,"close":3930,"volume":5352,"rsi_14":52.24,"sma_20":3982.25,"sma_60":4305.0,"sma_120":4848.17},{"date":"2025-01-24","open":3990,"high":3990,"low":3900,"close":3930,"volume":9530,"rsi_14":48.39,"sma_20":3982.0,"sma_60":4286.83,"sma_120":4839.25},{"date":"2025-01-31","open":3930,"high":3930,"low":3840,"close":3855,"volume":16615,"rsi_14":27.52,"sma_20":3978.5,"sma_60":4267.42,"sma_120":4823.96},{"date":"2025-02-03","open":3855,"high":3875,"low":3770,"close":3770,"volume":14928,"rsi_14":13.51,"sma_20":3973.0,"sma_60":4246.25,"sma_120":4807.29},{"date":"2025-02-04","open":3785,"high":3890,"low":3785,"close":3875,"volume":11359,"rsi_14":30.77,"sma_20":3972.5,"sma_60":4228.33,"sma_120":4791.58},{"date":"2025-02-05","open":3890,"high":3930,"low":3855,"close":3925,"volume":16495,"rsi_14":38.02,"sma_20":3973.75,"sma_60":4209.75,"sma_120":4775.46},{"date":"2025-02-06","open":3895,"high":3950,"low":3895,"close":3950,"volume":9670,"rsi_14":45.54,"sma_20":3976.25,"sma_60":4192.25,"sma_120":4757.54},{"date":"2025-02-07","open":3900,"high":3955,"low":3885,"close":3950,"volume":16962,"rsi_14":47.66,"sma_20":3976.25,"sma_60":4174.58,"sma_120":4743.54},{"date":"2025-02-10","open":3900,"high":3985,"low":3900,"close":3985,"volume":17539,"rsi_14":53.21,"sma_20":3970.5,"sma_60":4157.0,"sma_120":4724.75},{"date":"2025-02-11","open":3985,"high":3985,"low":3950,"close":3950,"volume":7383,"rsi_14":48.67,"sma_20":3959.25,"sma_60":4134.67,"sma_120":4705.42},{"date":"2025-02-12","open":3950,"high":4000,"low":3870,"close":3875,"volume":17147,"rsi_14":37.61,"sma_20":3948.0,"sma_60":4113.75,"sma_120":4689.38},{"date":"2025-02-13","open":3900,"high":3980,"low":3860,"close":3930,"volume":26902,"rsi_14":42.52,"sma_20":3941.0,"sma_60":4095.92,"sma_120":4674.62},{"date":"2025-02-14","open":3935,"high":3970,"low":3935,"close":3950,"volume":10251,"rsi_14":45.31,"sma_20":3938.5,"sma_60":4082.25,"sma_120":4658.54},{"date":"2025-02-17","open":3950,"high":3995,"low":3915,"close":3940,"volume":19988,"rsi_14":49.15,"sma_20":3936.75,"sma_60":4067.58,"sma_120":4642.71},{"date":"2025-02-18","open":3945,"high":3980,"low":3915,"close":3925,"volume":19782,"rsi_14":49.57,"sma_20":3935.5,"sma_60":4054.58,"sma_120":4626.83},{"date":"2025-02-19","open":3940,"high":3940,"low":3895,"close":3925,"volume":25954,"rsi_14":49.57,"sma_20":3933.5,"sma_60":4041.08,"sma_120":4610.96},{"date":"2025-02-20","open":3925,"high":3975,"low":3920,"close":3950,"volume":9620,"rsi_14":58.88,"sma_20":3930.0,"sma_60":4028.58,"sma_120":4596.21},{"date":"2025-02-21","open":3950,"high":4380,"low":3950,"close":4080,"volume":95409,"rsi_14":76.72,"sma_20":3932.75,"sma_60":4020.0,"sma_120":4582.79},{"date":"2025-02-24","open":4080,"high":4135,"low":4030,"close":4130,"volume":22204,"rsi_14":74.29,"sma_20":3938.75,"sma_60":4013.42,"sma_120":4569.88},{"date":"2025-02-25","open":4130,"high":4130,"low":4040,"close":4055,"volume":12156,"rsi_14":61.82,"sma_20":3944.0,"sma_60":4007.0,"sma_120":4557.0},{"date":"2025-02-26","open":4060,"high":4070,"low":4030,"close":4035,"volume":17889,"rsi_14":57.8,"sma_20":3949.25,"sma_60":4000.17,"sma_120":4544.21},{"date":"2025-02-27","open":4030,"high":4050,"low":3985,"close":4030,"volume":22843,"rsi_14":57.27,"sma_20":3954.25,"sma_60":3993.5,"sma_120":4531.54},{"date":"2025-02-28","open":4030,"high":4030,"low":3955,"close":3990,"volume":8978,"rsi_14":50.45,"sma_20":3961.0,"sma_60":3987.67,"sma_120":4518.88},{"date":"2025-03-04","open":3990,"high":4020,"low":3950,"close":3985,"volume":9923,"rsi_14":53.33,"sma_20":3971.75,"sma_60":3981.58,"sma_120":4506.25},{"date":"2025-03-05","open":3950,"high":4225,"low":3950,"close":4030,"volume":65969,"rsi_14":65.66,"sma_20":3979.5,"sma_60":3978.58,"sma_120":4494.42},{"date":"2025-03-06","open":4030,"high":4155,"low":3985,"close":4040,"volume":33102,"rsi_14":62.22,"sma_20":3985.25,"sma_60":3978.42,"sma_120":4483.25},{"date":"2025-03-07","open":4030,"high":4420,"low":4000,"close":4275,"volume":132920,"rsi_14":74.44,"sma_20":4001.5,"sma_60":3982.08,"sma_120":4473.88},{"date":"2025-03-10","open":4390,"high":4630,"low":4310,"close":4365,"volume":113935,"rsi_14":78.52,"sma_20":4022.25,"sma_60":3985.67,"sma_120":4465.25},{"date":"2025-03-11","open":4305,"high":4305,"low":4150,"close":4240,"volume":26158,"rsi_14":68.42,"sma_20":4035.0,"sma_60":3988.5,"sma_120":4457.83},{"date":"2025-03-12","open":4240,"high":4290,"low":4210,"close":4245,"volume":21713,"rsi_14":68.6,"sma_20":4049.75,"sma_60":3993.5,"sma_120":4450.54},{"date":"2025-03-13","open":4235,"high":4235,"low":4100,"close":4200,"volume":9886,"rsi_14":64.2,"sma_20":4066.0,"sma_60":4001.58,"sma_120":4443.62},{"date":"2025-03-14","open":4235,"high":4335,"low":4195,"close":4290,"volume":17309,"rsi_14":62.5,"sma_20":4084.0,"sma_60":4007.75,"sma_120":4437.04},{"date":"2025-03-17","open":4290,"high":4325,"low":4210,"close":4220,"volume":15582,"rsi_14":55.23,"sma_20":4097.5,"sma_60":4011.92,"sma_120":4430.21},{"date":"2025-03-18","open":4220,"high":4235,"low":4185,"close":4220,"volume":9053,"rsi_14":60.51,"sma_20":4111.5,"sma_60":4015.42,"sma_120":4423.54},{"date":"2025-03-19","open":4240,"high":4250,"low":4175,"close":4205,"volume":8811,"rsi_14":60.9,"sma_20":4125.5,"sma_60":4017.83,"sma_120":4416.33},{"date":"2025-03-20","open":4210,"high":4230,"low":4180,"close":4195,"volume":14514,"rsi_14":60.51,"sma_20":4139.0,"sma_60":4020.25,"sma_120":4408.12},{"date":"2025-03-21","open":4145,"high":4220,"low":4120,"close":4200,"volume":25512,"rsi_14":64.0,"sma_20":4151.5,"sma_60":4022.75,"sma_120":4399.96},{"date":"2025-03-24","open":4200,"high":4200,"low":4135,"close":4160,"volume":10703,"rsi_14":61.15,"sma_20":4155.5,"sma_60":4024.67,"sma_120":4390.88},{"date":"2025-03-25","open":4160,"high":4200,"low":4045,"close":4065,"volume":13546,"rsi_14":52.1,"sma_20":4152.25,"sma_60":4025.08,"sma_120":4381.92},{"date":"2025-03-26","open":4100,"high":4100,"low":4020,"close":4040,"volume":11272,"rsi_14":50.0,"sma_20":4151.5,"sma_60":4026.08,"sma_120":4372.58},{"date":"2025-03-27","open":4080,"high":4090,"low":4000,"close":4020,"volume":11751,"rsi_14":29.92,"sma_20":4150.75,"sma_60":4027.42,"sma_120":4361.92},{"date":"2025-03-28","open":3980,"high":4060,"low":3940,"close":3970,"volume":10837,"rsi_14":16.81,"sma_20":4147.75,"sma_60":4028.0,"sma_120":4350.67},{"date":"2025-03-31","open":3960,"high":4000,"low":3855,"close":4000,"volume":15526,"rsi_14":26.0,"sma_20":4148.25,"sma_60":4029.25,"sma_120":4339.83},{"date":"2025-04-01","open":4020,"high":4020,"low":3870,"close":3995,"volume":11327,"rsi_14":25.0,"sma_20":4148.75,"sma_60":4031.17,"sma_120":4329.12},{"date":"2025-04-02","open":3990,"high":4020,"low":3925,"close":3940,"volume":12226,"rsi_14":24.51,"sma_20":4144.25,"sma_60":4032.08,"sma_120":4318.79},{"date":"2025-04-03","open":3900,"high":3980,"low":3895,"close":3935,"volume":7701,"rsi_14":8.24,"sma_20":4139.0,"sma_60":4032.67,"sma_120":4309.0},{"date":"2025-04-04","open":3905,"high":3970,"low":3890,"close":3960,"volume":16572,"rsi_14":15.79,"sma_20":4123.25,"sma_60":4033.67,"sma_120":4299.17},{"date":"2025-04-07","open":3930,"high":3955,"low":3740,"close":3740,"volume":39368,"rsi_14":10.0,"sma_20":4092.0,"sma_60":4030.17,"sma_120":4287.42},{"date":"2025-04-08","open":3920,"high":3920,"low":3735,"close":3810,"volume":15100,"rsi_14":19.85,"sma_20":4070.5,"sma_60":4025.33,"sma_120":4276.42},{"date":"2025-04-09","open":3810,"high":3860,"low":3735,"close":3770,"volume":12092,"rsi_14":18.98,"sma_20":4046.75,"sma_60":4018.58,"sma_120":4264.92},{"date":"2025-04-10","open":3775,"high":3950,"low":3775,"close":3895,"volume":17200,"rsi_14":31.06,"sma_20":4031.5,"sma_60":4015.17,"sma_120":4253.96},{"date":"2025-04-11","open":3860,"high":3890,"low":3800,"close":3850,"volume":7950,"rsi_14":30.86,"sma_20":4009.5,"sma_60":4011.5,"sma_120":4242.62},{"date":"2025-04-14","open":3850,"high":3900,"low":3845,"close":3900,"volume":6223,"rsi_14":39.22,"sma_20":3993.5,"sma_60":4009.83,"sma_120":4232.38},{"date":"2025-04-15","open":3920,"high":4065,"low":3910,"close":3980,"volume":22136,"rsi_14":46.34,"sma_20":3981.5,"sma_60":4009.92,"sma_120":4222.46},{"date":"2025-04-16","open":4005,"high":4020,"low":3910,"close":3910,"volume":10788,"rsi_14":43.68,"sma_20":3966.75,"sma_60":4009.25,"sma_120":4211.88},{"date":"2025-04-17","open":3910,"high":3930,"low":3840,"close":3930,"volume":7599,"rsi_14":47.62,"sma_20":3953.5,"sma_60":4008.67,"sma_120":4201.46},{"date":"2025-04-18","open":3920,"high":4025,"low":3915,"close":4005,"volume":6848,"rsi_14":50.28,"sma_20":3943.75,"sma_60":4008.42,"sma_120":4192.58},{"date":"2025-04-21","open":4010,"high":4020,"low":3955,"close":3980,"volume":5239,"rsi_14":49.17,"sma_20":3934.75,"sma_60":4007.67,"sma_120":4182.92},{"date":"2025-04-22","open":4020,"high":4020,"low":3880,"close":3990,"volume":15477,"rsi_14":52.91,"sma_20":3931.0,"sma_60":4007.33,"sma_120":4174.17},{"date":"2025-04-23","open":3990,"high":3990,"low":3935,"close":3980,"volume":11664,"rsi_14":52.6,"sma_20":3928.0,"sma_60":4007.83,"sma_120":4165.5},{"date":"2025-04-24","open":3980,"high":3980,"low":3930,"close":3970,"volume":10304,"rsi_14":50.59,"sma_20":3925.5,"sma_60":4008.5,"sma_120":4156.75},{"date":"2025-04-25","open":3970,"high":3990,"low":3880,"close":3885,"volume":27366,"rsi_14":60.14,"sma_20":3921.25,"sma_60":4007.75,"sma_120":4147.29},{"date":"2025-04-28","open":3935,"high":3935,"low":3820,"close":3835,"volume":13464,"rsi_14":51.8,"sma_20":3913.0,"sma_60":4007.42,"sma_120":4137.42},{"date":"2025-04-29","open":3835,"high":3865,"low":3820,"close":3855,"volume":14784,"rsi_14":56.3,"sma_20":3906.0,"sma_60":4008.83,"sma_120":4127.54},{"date":"2025-04-30","open":3850,"high":3865,"low":3815,"close":3820,"volume":12833,"rsi_14":43.59,"sma_20":3900.0,"sma_60":4007.92,"sma_120":4118.12},{"date":"2025-05-02","open":3810,"high":3855,"low":3800,"close":3840,"volume":12809,"rsi_14":49.11,"sma_20":3895.25,"sma_60":4006.5,"sma_120":4108.12},{"date":"2025-05-07","open":3810,"high":3845,"low":3810,"close":3820,"volume":13623,"rsi_14":42.45,"sma_20":3888.25,"sma_60":4004.33,"sma_120":4098.29},{"date":"2025-05-08","open":3845,"high":3845,"low":3820,"close":3830,"volume":13805,"rsi_14":33.7,"sma_20":3892.75,"sma_60":4002.33,"sma_120":4088.46},{"date":"2025-05-09","open":3855,"high":3855,"low":3805,"close":3830,"volume":10198,"rsi_14":39.74,"sma_20":3893.75,"sma_60":3999.75,"sma_120":4078.38},{"date":"2025-05-12","open":3860,"high":3860,"low":3825,"close":3835,"volume":7594,"rsi_14":37.33,"sma_20":3897.0,"sma_60":3997.83,"sma_120":4066.25},{"date":"2025-05-13","open":3835,"high":3855,"low":3800,"close":3830,"volume":15308,"rsi_14":21.31,"sma_20":3893.75,"sma_60":3997.08,"sma_120":4055.42},{"date":"2025-05-14","open":3830,"high":3850,"low":3810,"close":3835,"volume":23580,"rsi_14":24.56,"sma_20":3893.0,"sma_60":3995.5,"sma_120":4045.71},{"date":"2025-05-15","open":3840,"high":3850,"low":3815,"close":3830,"volume":5501,"rsi_14":21.43,"sma_20":3889.5,"sma_60":3993.5,"sma_120":4037.88},{"date":"2025-05-16","open":3830,"high":3855,"low":3815,"close":3830,"volume":9345,"rsi_14":22.22,"sma_20":3882.0,"sma_60":3991.67,"sma_120":4029.62},{"date":"2025-05-19","open":3830,"high":3835,"low":3805,"close":3830,"volume":11887,"rsi_14":23.08,"sma_20":3878.0,"sma_60":3990.08,"sma_120":4022.33},{"date":"2025-05-20","open":3830,"high":3845,"low":3795,"close":3825,"volume":36290,"rsi_14":33.33,"sma_20":3872.75,"sma_60":3988.42,"sma_120":4014.75},{"date":"2025-05-21","open":3820,"high":3850,"low":3790,"close":3845,"volume":14548,"rsi_14":53.33,"sma_20":3864.75,"sma_60":3986.67,"sma_120":4007.62},{"date":"2025-05-22","open":3840,"high":3910,"low":3815,"close":3890,"volume":12589,"rsi_14":60.0,"sma_20":3860.25,"sma_60":3983.5,"sma_120":4001.75},{"date":"2025-05-23","open":3900,"high":3910,"low":3850,"close":3860,"volume":14585,"rsi_14":61.76,"sma_20":3853.75,"sma_60":3979.0,"sma_120":3996.21},{"date":"2025-05-26","open":3880,"high":3925,"low":3850,"close":3900,"volume":17594,"rsi_14":65.79,"sma_20":3849.75,"sma_60":3976.42,"sma_120":3991.71},{"date":"2025-05-27","open":3945,"high":3970,"low":3885,"close":3960,"volume":38557,"rsi_14":80.43,"sma_20":3849.25,"sma_60":3975.17,"sma_120":3987.67},{"date":"2025-05-28","open":3945,"high":3960,"low":3925,"close":3955,"volume":11602,"rsi_14":77.78,"sma_20":3852.75,"sma_60":3973.92,"sma_120":3983.71},{"date":"2025-05-29","open":3960,"high":3980,"low":3925,"close":3980,"volume":14845,"rsi_14":80.0,"sma_20":3860.0,"sma_60":3973.75,"sma_120":3980.71},{"date":"2025-05-30","open":3980,"high":4020,"low":3970,"close":4010,"volume":17603,"rsi_14":81.82,"sma_20":3867.75,"sma_60":3974.17,"sma_120":3977.88},{"date":"2025-06-02","open":4025,"high":4025,"low":3985,"close":4015,"volume":7713,"rsi_14":83.64,"sma_20":3877.5,"sma_60":3973.92,"sma_120":3976.25},{"date":"2025-06-04","open":4020,"high":4140,"low":3995,"close":4090,"volume":36143,"rsi_14":86.96,"sma_20":3890.0,"sma_60":3974.75,"sma_120":3976.58},{"date":"2025-06-05","open":4090,"high":4135,"low":4015,"close":4090,"volume":27588,"rsi_14":88.24,"sma_20":3903.5,"sma_60":3971.67,"sma_120":3976.88},{"date":"2025-06-09","open":4080,"high":4180,"low":4070,"close":4170,"volume":18647,"rsi_14":90.48,"sma_20":3920.5,"sma_60":3968.42,"sma_120":3977.04},{"date":"2025-06-10","open":4185,"high":4185,"low":4140,"close":4180,"volume":18073,"rsi_14":90.7,"sma_20":3938.0,"sma_60":3967.42,"sma_120":3977.96},{"date":"2025-06-11","open":4185,"high":4205,"low":4160,"close":4200,"volume":22635,"rsi_14":92.13,"sma_20":3956.25,"sma_60":3966.67,"sma_120":3980.08},{"date":"2025-06-12","open":4200,"high":4210,"low":4190,"close":4205,"volume":4319,"rsi_14":91.86,"sma_20":3975.0,"sma_60":3966.75,"sma_120":3984.17},{"date":"2025-06-13","open":4200,"high":4205,"low":4155,"close":4190,"volume":23070,"rsi_14":87.5,"sma_20":3992.75,"sma_60":3965.08,"sma_120":3986.42},{"date":"2025-06-16","open":4105,"high":4215,"low":4105,"close":4200,"volume":18064,"rsi_14":94.74,"sma_20":4011.25,"sma_60":3964.75,"sma_120":3988.33},{"date":"2025-06-17","open":4200,"high":4210,"low":4165,"close":4205,"volume":12909,"rsi_14":94.2,"sma_20":4030.0,"sma_60":3964.5,"sma_120":3989.96},{"date":"2025-06-18","open":4205,"high":4205,"low":4170,"close":4185,"volume":7496,"rsi_14":86.89,"sma_20":4047.75,"sma_60":3964.17,"sma_120":3991.0},{"date":"2025-06-19","open":4185,"high":4220,"low":4165,"close":4190,"volume":12845,"rsi_14":88.52,"sma_20":4066.0,"sma_60":3964.08,"sma_120":3992.17},{"date":"2025-06-20","open":4150,"high":4200,"low":4150,"close":4185,"volume":9889,"rsi_14":85.96,"sma_20":4083.0,"sma_60":3963.83,"sma_120":3993.29},{"date":"2025-06-23","open":4185,"high":4185,"low":4110,"close":4130,"volume":10908,"rsi_14":69.35,"sma_20":4095.0,"sma_60":3963.33,"sma_120":3994.0},{"date":"2025-06-24","open":4115,"high":4180,"low":4065,"close":4080,"volume":25956,"rsi_14":59.15,"sma_20":4106.0,"sma_60":3963.58,"sma_120":3994.33},{"date":"2025-06-25","open":4080,"high":4125,"low":4025,"close":4045,"volume":19318,"rsi_14":42.86,"sma_20":4113.25,"sma_60":3963.67,"sma_120":3994.88},{"date":"2025-06-26","open":4005,"high":4040,"low":4000,"close":4015,"volume":5849,"rsi_14":39.13,"sma_20":4116.0,"sma_60":3963.58,"sma_120":3995.5},{"date":"2025-06-27","open":4010,"high":4095,"low":4010,"close":4065,"volume":5459,"rsi_14":33.33,"sma_20":4121.5,"sma_60":3965.17,"sma_120":3996.58},{"date":"2025-06-30","open":4020,"high":4060,"low":4010,"close":4060,"volume":7105,"rsi_14":30.65,"sma_20":4125.5,"sma_60":3966.17,"sma_120":3997.71},{"date":"2025-07-01","open":4060,"high":4100,"low":4010,"close":4095,"volume":14452,"rsi_14":33.85,"sma_20":4129.75,"sma_60":3967.83,"sma_120":3999.5},{"date":"2025-07-02","open":4115,"high":4155,"low":4090,"close":4120,"volume":12304,"rsi_14":37.68,"sma_20":4135.0,"sma_60":3970.83,"sma_120":4001.46},{"date":"2025-07-03","open":4145,"high":4145,"low":4115,"close":4125,"volume":12029,"rsi_14":40.3,"sma_20":4136.75,"sma_60":3974.0,"sma_120":4003.33},{"date":"2025-07-04","open":4125,"high":4165,"low":4075,"close":4090,"volume":8655,"rsi_14":34.72,"sma_20":4136.75,"sma_60":3976.17,"sma_120":4004.92},{"date":"2025-07-07","open":4030,"high":4105,"low":4030,"close":4105,"volume":9426,"rsi_14":36.49,"sma_20":4133.5,"sma_60":3982.25,"sma_120":4006.21},{"date":"2025-07-08","open":4015,"high":4105,"low":4015,"close":4060,"volume":10328,"rsi_14":34.18,"sma_20":4127.5,"sma_60":3986.42,"sma_120":4005.88},{"date":"2025-07-09","open":4060,"high":4080,"low":4050,"close":4070,"volume":5402,"rsi_14":35.0,"sma_20":4121.0,"sma_60":3991.42,"sma_120":4005.0},{"date":"2025-07-10","open":4070,"high":4070,"low":4015,"close":4050,"volume":10770,"rsi_14":33.73,"sma_20":4113.25,"sma_60":3994.0,"sma_120":4004.58},{"date":"2025-07-11","open":4050,"high":4080,"low":4025,"close":4035,"volume":10980,"rsi_14":37.33,"sma_20":4105.5,"sma_60":3997.08,"sma_120":4004.29},{"date":"2025-07-14","open":4055,"high":4070,"low":4005,"close":4025,"volume":18125,"rsi_14":41.79,"sma_20":4096.75,"sma_60":3999.17,"sma_120":4004.5},{"date":"2025-07-15","open":4025,"high":4035,"low":4015,"close":4030,"volume":5978,"rsi_14":47.54,"sma_20":4088.0,"sma_60":4000.0,"sma_120":4004.96},{"date":"2025-07-16","open":4030,"high":4060,"low":4010,"close":4025,"volume":10983,"rsi_14":51.79,"sma_20":4080.0,"sma_60":4001.92,"sma_120":4005.58},{"date":"2025-07-17","open":4025,"high":4060,"low":4000,"close":4035,"volume":17812,"rsi_14":43.75,"sma_20":4072.25,"sma_60":4003.67,"sma_120":4006.17},{"date":"2025-07-18","open":4045,"high":4060,"low":4020,"close":4030,"volume":3901,"rsi_14":43.75,"sma_20":4064.5,"sma_60":4004.08,"sma_120":4006.25},{"date":"2025-07-21","open":4030,"high":4045,"low":4010,"close":4040,"volume":7504,"rsi_14":37.21,"sma_20":4060.0,"sma_60":4005.08,"sma_120":4006.38},{"date":"2025-07-22","open":4040,"high":4060,"low":4010,"close":4050,"volume":11785,"rsi_14":32.5,"sma_20":4058.5,"sma_60":4006.08,"sma_120":4006.71},{"date":"2025-07-23","open":4050,"high":4135,"low":4010,"close":4055,"volume":20016,"rsi_14":32.5,"sma_20":4059.0,"sma_60":4007.33,"sma_120":4007.58},{"date":"2025-07-24","open":4055,"high":4060,"low":4020,"close":4035,"volume":3456,"rsi_14":35.14,"sma_20":4060.0,"sma_60":4008.42,"sma_120":4008.46},{"date":"2025-07-25","open":4030,"high":4030,"low":4000,"close":4015,"volume":9769,"rsi_14":26.32,"sma_20":4057.5,"sma_60":4010.58,"sma_120":4009.17},{"date":"2025-07-28","open":4020,"high":4210,"low":3995,"close":4005,"volume":26027,"rsi_14":32.26,"sma_20":4054.75,"sma_60":4013.42,"sma_120":4010.42},{"date":"2025-07-29","open":4005,"high":4040,"low":4005,"close":4030,"volume":8082,"rsi_14":38.24,"sma_20":4051.5,"sma_60":4016.33,"sma_120":4012.58},{"date":"2025-07-30","open":4040,"high":4045,"low":4010,"close":4015,"volume":4828,"rsi_14":39.39,"sma_20":4046.25,"sma_60":4019.58,"sma_120":4013.75},{"date":"2025-07-31","open":4015,"high":4015,"low":3975,"close":3980,"volume":16734,"rsi_14":35.14,"sma_20":4039.0,"sma_60":4021.92,"sma_120":4014.21},{"date":"2025-08-01","open":3980,"high":3980,"low":3887,"close":3890,"volume":23120,"rsi_14":24.53,"sma_20":4029.0,"sma_60":4023.08,"sma_120":4013.71},{"date":"2025-08-04","open":3890,"high":3950,"low":3825,"close":3890,"volume":24001,"rsi_14":23.08,"sma_20":4018.25,"sma_60":4024.08,"sma_120":4013.21},{"date":"2025-08-05","open":3890,"high":3890,"low":3815,"close":3850,"volume":24723,"rsi_14":20.34,"sma_20":4007.75,"sma_60":4024.42,"sma_120":4012.08},{"date":"2025-08-06","open":3850,"high":3875,"low":3820,"close":3850,"volume":11576,"rsi_14":17.54,"sma_20":3996.75,"sma_60":4024.67,"sma_120":4011.25},{"date":"2025-08-07","open":3840,"high":3875,"low":3815,"close":3850,"volume":8398,"rsi_14":17.86,"sma_20":3986.75,"sma_60":4025.0,"sma_120":4011.04},{"date":"2025-08-08","open":3850,"high":3860,"low":3835,"close":3850,"volume":3437,"rsi_14":14.81,"sma_20":3977.5,"sma_60":4025.25,"sma_120":4010.38},{"date":"2025-08-11","open":3905,"high":3905,"low":3820,"close":3845,"volume":19770,"rsi_14":11.32,"sma_20":3968.5,"sma_60":4025.5,"sma_120":4009.5},{"date":"2025-08-12","open":3845,"high":3900,"low":3800,"close":3830,"volume":38037,"rsi_14":9.09,"sma_20":3958.5,"sma_60":4025.5,"sma_120":4008.58},{"date":"2025-08-13","open":3815,"high":3840,"low":3815,"close":3830,"volume":11082,"rsi_14":9.8,"sma_20":3948.75,"sma_60":4025.5,"sma_120":4007.79},{"date":"2025-08-14","open":3830,"high":3835,"low":3805,"close":3830,"volume":8474,"rsi_14":10.64,"sma_20":3938.5,"sma_60":4025.58,"sma_120":4007.0},{"date":"2025-08-18","open":3830,"high":3835,"low":3750,"close":3780,"volume":31764,"rsi_14":9.09,"sma_20":3926.0,"sma_60":4024.5,"sma_120":4005.58},{"date":"2025-08-19","open":3780,"high":3790,"low":3720,"close":3730,"volume":23139,"rsi_14":0.0,"sma_20":3910.5,"sma_60":4021.83,"sma_120":4002.67},{"date":"2025-08-20","open":3730,"high":3730,"low":3685,"close":3710,"volume":33116,"rsi_14":0.0,"sma_20":3893.5,"sma_60":4019.33,"sma_120":3999.17},{"date":"2025-08-21","open":3710,"high":3725,"low":3700,"close":3720,"volume":7859,"rsi_14":3.57,"sma_20":3876.75,"sma_60":4016.33,"sma_120":3996.38},{"date":"2025-08-22","open":3735,"high":3735,"low":3690,"close":3735,"volume":24556,"rsi_14":12.2,"sma_20":3861.75,"sma_60":4012.58,"sma_120":3993.88},{"date":"2025-08-25","open":3735,"high":3740,"low":3695,"close":3695,"volume":17796,"rsi_14":10.2,"sma_20":3845.75,"sma_60":4008.25,"sma_120":3991.08},{"date":"2025-08-26","open":3695,"high":4440,"low":3695,"close":3900,"volume":478947,"rsi_14":56.1,"sma_20":3840.5,"sma_60":4006.92,"sma_120":3990.33},{"date":"2025-08-27","open":3910,"high":3955,"low":3785,"close":3810,"volume":46578,"rsi_14":46.0,"sma_20":3829.5,"sma_60":4003.58,"sma_120":3988.88},{"date":"2025-08-28","open":3810,"high":3850,"low":3785,"close":3840,"volume":21420,"rsi_14":49.06,"sma_20":3820.75,"sma_60":4000.67,"sma_120":3987.29},{"date":"2025-08-29","open":3825,"high":3840,"low":3775,"close":3780,"volume":19854,"rsi_14":44.07,"sma_20":3810.75,"sma_60":3995.5,"sma_120":3985.12},{"date":"2025-09-01","open":3780,"high":3860,"low":3775,"close":3840,"volume":29316,"rsi_14":49.61,"sma_20":3808.25,"sma_60":3991.33,"sma_120":3981.5},{"date":"2025-09-02","open":3845,"high":3855,"low":3760,"close":3800,"volume":16856,"rsi_14":47.76,"sma_20":3803.75,"sma_60":3985.17,"sma_120":3976.79},{"date":"2025-09-03","open":3800,"high":3835,"low":3780,"close":3825,"volume":5779,"rsi_14":49.64,"sma_20":3802.5,"sma_60":3979.25,"sma_120":3973.33},{"date":"2025-09-04","open":3825,"high":3850,"low":3800,"close":3840,"volume":7484,"rsi_14":50.7,"sma_20":3802.0,"sma_60":3973.25,"sma_120":3969.96},{"date":"2025-09-05","open":3855,"high":3855,"low":3805,"close":3845,"volume":6928,"rsi_14":54.89,"sma_20":3801.75,"sma_60":3967.25,"sma_120":3967.0},{"date":"2025-09-08","open":3850,"high":3925,"low":3805,"close":3880,"volume":21028,"rsi_14":61.54,"sma_20":3803.25,"sma_60":3962.08,"sma_120":3963.58},{"date":"2025-09-09","open":3900,"high":3900,"low":3865,"close":3880,"volume":10119,"rsi_14":63.49,"sma_20":3805.0,"sma_60":3956.75,"sma_120":3960.75},{"date":"2025-09-10","open":3875,"high":3980,"low":3815,"close":3875,"volume":26710,"rsi_14":62.4,"sma_20":3807.25,"sma_60":3951.25,"sma_120":3957.88},{"date":"2025-09-11","open":3900,"high":3980,"low":3865,"close":3955,"volume":32116,"rsi_14":65.94,"sma_20":3813.5,"sma_60":3947.42,"sma_120":3955.79},{"date":"2025-09-12","open":3980,"high":3985,"low":3930,"close":3975,"volume":18475,"rsi_14":70.9,"sma_20":3820.75,"sma_60":3943.83,"sma_120":3953.96},{"date":"2025-09-15","open":3975,"high":3980,"low":3935,"close":3960,"volume":18826,"rsi_14":56.25,"sma_20":3829.75,"sma_60":3940.08,"sma_120":3951.96},{"date":"2025-09-16","open":3950,"high":4000,"low":3935,"close":3990,"volume":25001,"rsi_14":71.43,"sma_20":3842.75,"sma_60":3937.75,"sma_120":3950.54},{"date":"2025-09-17","open":3990,"high":4005,"low":3940,"close":3975,"volume":14987,"rsi_14":66.67,"sma_20":3856.0,"sma_60":3936.0,"sma_120":3949.79},{"date":"2025-09-18","open":3955,"high":3995,"low":3920,"close":3975,"volume":43901,"rsi_14":79.17,"sma_20":3869.5,"sma_60":3935.08,"sma_120":3949.38},{"date":"2025-09-19","open":4000,"high":4000,"low":3850,"close":4000,"volume":20594,"rsi_14":75.81,"sma_20":3882.75,"sma_60":3934.83,"sma_120":3949.21},{"date":"2025-09-22","open":4000,"high":4005,"low":3930,"close":3940,"volume":11959,"rsi_14":71.21,"sma_20":3895.0,"sma_60":3932.75,"sma_120":3948.96},{"date":"2025-09-23","open":3905,"high":3920,"low":3860,"close":3910,"volume":16834,"rsi_14":62.69,"sma_20":3895.5,"sma_60":3930.25,"sma_120":3948.21},{"date":"2025-09-24","open":3910,"high":3910,"low":3830,"close":3880,"volume":25999,"rsi_14":55.71,"sma_20":3899.0,"sma_60":3926.67,"sma_120":3947.25},{"date":"2025-09-25","open":3895,"high":3900,"low":3750,"close":3765,"volume":55038,"rsi_14":41.3,"sma_20":3895.25,"sma_60":3920.75,"sma_120":3945.79},{"date":"2025-09-26","open":3765,"high":3770,"low":3600,"close":3690,"volume":75463,"rsi_14":31.0,"sma_20":3890.75,"sma_60":3913.5,"sma_120":3943.75},{"date":"2025-09-29","open":3690,"high":3690,"low":3560,"close":3585,"volume":58100,"rsi_14":25.62,"sma_20":3878.0,"sma_60":3905.08,"sma_120":3940.62},{"date":"2025-09-30","open":3585,"high":3585,"low":3550,"close":3575,"volume":20458,"rsi_14":25.41,"sma_20":3866.75,"sma_60":3896.25,"sma_120":3939.25},{"date":"2025-10-01","open":3570,"high":3570,"low":3550,"close":3570,"volume":17450,"rsi_14":14.02,"sma_20":3854.0,"sma_60":3888.08,"sma_120":3937.25},{"date":"2025-10-02","open":3565,"high":3580,"low":3535,"close":3570,"volume":17631,"rsi_14":10.68,"sma_20":3840.5,"sma_60":3879.75,"sma_120":3935.58},{"date":"2025-10-10","open":3550,"high":3565,"low":3505,"close":3520,"volume":27020,"rsi_14":10.0,"sma_20":3824.25,"sma_60":3870.92,"sma_120":3932.46},{"date":"2025-10-13","open":3500,"high":3535,"low":3480,"close":3500,"volume":15284,"rsi_14":4.63,"sma_20":3805.25,"sma_60":3862.0,"sma_120":3929.54},{"date":"2025-10-14","open":3470,"high":3565,"low":3470,"close":3485,"volume":24556,"rsi_14":4.63,"sma_20":3785.5,"sma_60":3853.0,"sma_120":3926.08},{"date":"2025-10-15","open":3485,"high":3535,"low":3475,"close":3485,"volume":14603,"rsi_14":1.9,"sma_20":3766.0,"sma_60":3843.92,"sma_120":3921.96},{"date":"2025-10-16","open":3485,"high":3510,"low":3460,"close":3485,"volume":23634,"rsi_14":0.0,"sma_20":3742.5,"sma_60":3834.92,"sma_120":3918.42},{"date":"2025-10-17","open":3485,"high":3485,"low":3420,"close":3450,"volume":36839,"rsi_14":0.0,"sma_20":3716.25,"sma_60":3825.17,"sma_120":3914.42},{"date":"2025-10-20","open":3420,"high":3445,"low":3380,"close":3390,"volume":33899,"rsi_14":0.0,"sma_20":3687.75,"sma_60":3814.5,"sma_120":3909.29},{"date":"2025-10-21","open":3390,"high":3405,"low":3340,"close":3350,"volume":49078,"rsi_14":0.0,"sma_20":3655.75,"sma_60":3803.0,"sma_120":3904.04},{"date":"2025-10-22","open":3335,"high":3350,"low":3320,"close":3340,"volume":22679,"rsi_14":0.0,"sma_20":3624.0,"sma_60":3791.17,"sma_120":3898.62},{"date":"2025-10-23","open":3340,"high":3340,"low":3315,"close":3330,"volume":17883,"rsi_14":0.0,"sma_20":3591.0,"sma_60":3779.08,"sma_120":3893.21},{"date":"2025-10-24","open":3330,"high":3335,"low":3300,"close":3305,"volume":27047,"rsi_14":0.0,"sma_20":3556.25,"sma_60":3766.92,"sma_120":3887.67},{"date":"2025-10-27","open":3310,"high":3320,"low":3275,"close":3285,"volume":53325,"rsi_14":0.0,"sma_20":3523.5,"sma_60":3754.75,"sma_120":3882.67},{"date":"2025-10-28","open":3275,"high":3280,"low":3255,"close":3280,"volume":20927,"rsi_14":0.0,"sma_20":3492.0,"sma_60":3742.67,"sma_120":3878.04},{"date":"2025-10-29","open":3285,"high":3290,"low":3255,"close":3265,"volume":20360,"rsi_14":0.0,"sma_20":3461.25,"sma_60":3729.92,"sma_120":3873.12},{"date":"2025-10-30","open":3265,"high":3265,"low":3220,"close":3230,"volume":23924,"rsi_14":0.0,"sma_20":3434.5,"sma_60":3716.83,"sma_120":3868.21},{"date":"2025-10-31","open":3215,"high":3245,"low":3210,"close":3220,"volume":18129,"rsi_14":0.0,"sma_20":3411.0,"sma_60":3704.17,"sma_120":3863.04},{"date":"2025-11-03","open":3250,"high":3250,"low":3065,"close":3090,"volume":75238,"rsi_14":0.0,"sma_20":3386.25,"sma_60":3690.83,"sma_120":3856.96},{"date":"2025-11-04","open":3090,"high":3090,"low":3005,"close":3050,"volume":49879,"rsi_14":0.0,"sma_20":3360.0,"sma_60":3676.83,"sma_120":3850.46},{"date":"2025-11-05","open":3050,"high":3055,"low":2955,"close":3020,"volume":74812,"rsi_14":0.0,"sma_20":3332.5,"sma_60":3663.0,"sma_120":3843.71},{"date":"2025-11-06","open":3020,"high":3840,"low":3015,"close":3260,"volume":835432,"rsi_14":35.82,"sma_20":3317.0,"sma_60":3653.17,"sma_120":3838.92},{"date":"2025-11-07","open":3265,"high":3270,"low":3185,"close":3255,"volume":59988,"rsi_14":39.02,"sma_20":3303.75,"sma_60":3643.25,"sma_120":3834.12},{"date":"2025-11-10","open":3220,"high":3335,"low":3220,"close":3245,"volume":22574,"rsi_14":41.03,"sma_20":3291.0,"sma_60":3633.17,"sma_120":3829.21},{"date":"2025-11-11","open":3245,"high":3285,"low":3200,"close":3240,"volume":24610,"rsi_14":41.38,"sma_20":3278.75,"sma_60":3623.08,"sma_120":3824.29},{"date":"2025-11-12","open":3215,"high":3220,"low":3165,"close":3175,"volume":35077,"rsi_14":37.8,"sma_20":3263.25,"sma_60":3612.17,"sma_120":3818.83},{"date":"2025-11-13","open":3240,"high":3240,"low":3175,"close":3190,"volume":5142,"rsi_14":40.8,"sma_20":3248.5,"sma_60":3601.5,"sma_120":3813.5},{"date":"2025-11-14","open":3195,"high":3310,"low":3180,"close":3280,"volume":47912,"rsi_14":49.64,"sma_20":3240.0,"sma_60":3592.33,"sma_120":3808.96},{"date":"2025-11-17","open":3280,"high":3750,"low":3280,"close":3430,"volume":158231,"rsi_14":58.93,"sma_20":3242.0,"sma_60":3586.5,"sma_120":3805.5},{"date":"2025-11-18","open":3430,"high":3430,"low":3305,"close":3325,"volume":30934,"rsi_14":53.23,"sma_20":3240.75,"sma_60":3579.75,"sma_120":3800.79},{"date":"2025-11-19","open":3325,"high":3330,"low":3265,"close":3285,"volume":18172,"rsi_14":52.94,"sma_20":3238.0,"sma_60":3572.67,"sma_120":3796.0},{"date":"2025-11-20","open":3280,"high":3405,"low":3280,"close":3395,"volume":36586,"rsi_14":58.45,"sma_20":3241.25,"sma_60":3567.25,"sma_120":3791.79},{"date":"2025-11-21","open":3210,"high":3360,"low":3210,"close":3300,"volume":26569,"rsi_14":60.5,"sma_20":3241.0,"sma_60":3560.0,"sma_120":3786.29},{"date":"2025-11-24","open":3290,"high":3345,"low":3260,"close":3330,"volume":17373,"rsi_14":64.14,"sma_20":3243.25,"sma_60":3553.92,"sma_120":3781.08},{"date":"2025-11-25","open":3340,"high":3340,"low":3230,"close":3240,"volume":24725,"rsi_14":60.48,"sma_20":3241.25,"sma_60":3542.92,"sma_120":3774.92},{"date":"2025-11-26","open":3245,"high":3255,"low":3230,"close":3240,"volume":15045,"rsi_14":48.77,"sma_20":3240.0,"sma_60":3533.42,"sma_120":3768.5},{"date":"2025-11-27","open":3240,"high":3310,"low":3240,"close":3265,"volume":15605,"rsi_14":50.6,"sma_20":3241.75,"sma_60":3523.83,"sma_120":3762.25},{"date":"2025-11-28","open":3280,"high":3475,"low":3270,"close":3440,"volume":35200,"rsi_14":59.8,"sma_20":3252.75,"sma_60":3518.17,"sma_120":3756.83},{"date":"2025-12-01","open":3420,"high":3495,"low":3390,"close":3400,"volume":17116,"rsi_14":57.77,"sma_20":3268.25,"sma_60":3510.83,"sma_120":3751.08},{"date":"2025-12-02","open":3400,"high":3400,"low":3360,"close":3375,"volume":8151,"rsi_14":60.1,"sma_20":3284.5,"sma_60":3503.75,"sma_120":3744.46},{"date":"2025-12-03","open":3360,"high":3435,"low":3360,"close":3430,"volume":10282,"rsi_14":61.65,"sma_20":3305.0,"sma_60":3497.17,"sma_120":3738.21},{"date":"2025-12-04","open":3430,"high":3645,"low":3420,"close":3545,"volume":50265,"rsi_14":62.56,"sma_20":3319.25,"sma_60":3492.25,"sma_120":3732.75},{"date":"2025-12-05","open":3560,"high":3560,"low":3480,"close":3510,"volume":26721,"rsi_14":54.26,"sma_20":3332.0,"sma_60":3486.67,"sma_120":3726.96},{"date":"2025-12-08","open":3510,"high":3540,"low":3455,"close":3460,"volume":9410,"rsi_14":57.63,"sma_20":3342.75,"sma_60":3479.67,"sma_120":3720.88},{"date":"2025-12-09","open":3460,"high":3460,"low":3395,"close":3425,"volume":17558,"rsi_14":57.95,"sma_20":3352.0,"sma_60":3472.08,"sma_120":3714.42},{"date":"2025-12-10","open":3425,"high":3430,"low":3400,"close":3425,"volume":11897,"rsi_14":51.95,"sma_20":3364.5,"sma_60":3464.58,"sma_120":3707.92},{"date":"2025-12-11","open":3475,"high":3570,"low":3425,"close":3525,"volume":26614,"rsi_14":64.52,"sma_20":3381.25,"sma_60":3457.42,"sma_120":3702.42},{"date":"2025-12-12","open":3455,"high":3520,"low":3450,"close":3455,"volume":46167,"rsi_14":57.67,"sma_20":3390.0,"sma_60":3448.75,"sma_120":3696.29},{"date":"2025-12-15","open":3500,"high":3650,"low":3405,"close":3480,"volume":38190,"rsi_14":66.0,"sma_20":3392.5,"sma_60":3440.75,"sma_120":3690.42},{"date":"2025-12-16","open":3475,"high":3595,"low":3470,"close":3575,"volume":39640,"rsi_14":69.82,"sma_20":3405.0,"sma_60":3433.83,"sma_120":3685.79},{"date":"2025-12-17","open":3575,"high":3740,"low":3525,"close":3550,"volume":72389,"rsi_14":66.86,"sma_20":3418.25,"sma_60":3426.75,"sma_120":3681.38},{"date":"2025-12-18","open":3480,"high":3630,"low":3460,"close":3490,"volume":16124,"rsi_14":53.42,"sma_20":3423.0,"sma_60":3418.42,"sma_120":3676.75},{"date":"2025-12-19","open":3490,"high":3520,"low":3410,"close":3440,"volume":17404,"rsi_14":52.7,"sma_20":3430.0,"sma_60":3409.08,"sma_120":3671.96},{"date":"2025-12-22","open":3405,"high":3455,"low":3405,"close":3410,"volume":13004,"rsi_14":52.35,"sma_20":3434.0,"sma_60":3400.25,"sma_120":3666.5},{"date":"2025-12-23","open":3385,"high":3430,"low":3350,"close":3350,"volume":18918,"rsi_14":44.67,"sma_20":3439.5,"sma_60":3390.92,"sma_120":3660.58},{"date":"2025-12-24","open":3350,"high":3390,"low":3270,"close":3335,"volume":43503,"rsi_14":33.85,"sma_20":3444.25,"sma_60":3381.83,"sma_120":3654.25},{"date":"2025-12-26","open":3295,"high":3405,"low":3295,"close":3350,"volume":16295,"rsi_14":37.3,"sma_20":3448.5,"sma_60":3374.92,"sma_120":3647.83},{"date":"2025-12-29","open":3315,"high":3350,"low":3270,"close":3290,"volume":14728,"rsi_14":36.72,"sma_20":3441.0,"sma_60":3368.25,"sma_120":3640.88},{"date":"2025-12-30","open":3290,"high":3345,"low":3260,"close":3335,"volume":7664,"rsi_14":43.08,"sma_20":3437.75,"sma_60":3364.08,"sma_120":3634.58},{"date":"2026-01-02","open":3335,"high":3355,"low":3300,"close":3330,"volume":22239,"rsi_14":42.75,"sma_20":3435.5,"sma_60":3360.0,"sma_120":3628.12},{"date":"2026-01-05","open":3330,"high":3340,"low":3260,"close":3265,"volume":20707,"rsi_14":29.03,"sma_20":3427.25,"sma_60":3354.92,"sma_120":3621.5},{"date":"2026-01-06","open":3265,"high":3290,"low":3155,"close":3175,"volume":50883,"rsi_14":28.12,"sma_20":3408.75,"sma_60":3348.33,"sma_120":3614.04},{"date":"2026-01-07","open":3190,"high":3235,"low":3120,"close":3160,"volume":27688,"rsi_14":24.6,"sma_20":3391.25,"sma_60":3342.33,"sma_120":3606.62},{"date":"2026-01-08","open":3160,"high":3180,"low":3115,"close":3120,"volume":22355,"rsi_14":10.43,"sma_20":3374.25,"sma_60":3336.0,"sma_120":3599.0},{"date":"2026-01-09","open":3120,"high":3175,"low":3110,"close":3160,"volume":16235,"rsi_14":16.95,"sma_20":3361.0,"sma_60":3330.58,"sma_120":3591.79},{"date":"2026-01-12","open":3160,"high":3210,"low":3150,"close":3205,"volume":14392,"rsi_14":25.22,"sma_20":3350.0,"sma_60":3325.92,"sma_120":3584.92},{"date":"2026-01-13","open":3210,"high":3215,"low":3140,"close":3160,"volume":14205,"rsi_14":25.44,"sma_20":3331.75,"sma_60":3320.5,"sma_120":3577.71},{"date":"2026-01-14","open":3135,"high":3155,"low":3110,"close":3130,"volume":16790,"rsi_14":25.44,"sma_20":3315.5,"sma_60":3315.17,"sma_120":3570.17},{"date":"2026-01-15","open":3130,"high":3160,"low":3130,"close":3135,"volume":19309,"rsi_14":29.13,"sma_20":3298.25,"sma_60":3310.92,"sma_120":3562.71},{"date":"2026-01-16","open":3060,"high":3115,"low":3060,"close":3065,"volume":31178,"rsi_14":26.32,"sma_20":3272.75,"sma_60":3306.17,"sma_120":3554.58},{"date":"2026-01-19","open":3055,"high":3060,"low":3005,"close":3030,"volume":33629,"rsi_14":25.47,"sma_20":3225.5,"sma_60":3296.58,"sma_120":3546.08},{"date":"2026-01-20","open":3025,"high":3065,"low":3015,"close":3050,"volume":23568,"rsi_14":21.78,"sma_20":3206.0,"sma_60":3292.33,"sma_120":3537.71},{"date":"2026-01-21","open":3025,"high":3325,"low":3025,"close":3090,"volume":122054,"rsi_14":27.78,"sma_20":3190.0,"sma_60":3289.08,"sma_120":3529.83},{"date":"2026-01-22","open":3090,"high":3130,"low":3045,"close":3100,"volume":31078,"rsi_14":32.99,"sma_20":3177.5,"sma_60":3286.08,"sma_120":3522.21},{"date":"2026-01-23","open":3100,"high":3160,"low":3090,"close":3150,"volume":23605,"rsi_14":47.19,"sma_20":3168.25,"sma_60":3284.17,"sma_120":3515.08},{"date":"2026-01-26","open":3150,"high":3235,"low":3150,"close":3225,"volume":49002,"rsi_14":56.44,"sma_20":3162.0,"sma_60":3284.08,"sma_120":3508.38},{"date":"2026-01-27","open":3220,"high":3270,"low":3220,"close":3260,"volume":26932,"rsi_14":64.0,"sma_20":3160.5,"sma_60":3284.75,"sma_120":3502.08},{"date":"2026-01-28","open":3270,"high":3270,"low":3155,"close":3180,"volume":57903,"rsi_14":51.85,"sma_20":3152.75,"sma_60":3286.25,"sma_120":3495.42},{"date":"2026-01-29","open":3180,"high":3205,"low":3110,"close":3185,"volume":37398,"rsi_14":48.0,"sma_20":3145.5,"sma_60":3288.5,"sma_120":3489.54},{"date":"2026-01-30","open":3185,"high":3235,"low":3130,"close":3205,"volume":42963,"rsi_14":54.74,"sma_20":3142.5,"sma_60":3291.58,"sma_120":3483.83},{"date":"2026-02-02","open":3205,"high":3210,"low":3080,"close":3100,"volume":46484,"rsi_14":47.27,"sma_20":3138.75,"sma_60":3288.92,"sma_120":3477.58},{"date":"2026-02-03","open":3085,"high":3125,"low":3085,"close":3120,"volume":16264,"rsi_14":48.67,"sma_20":3136.75,"sma_60":3286.67,"sma_120":3471.5},{"date":"2026-02-04","open":3120,"high":3215,"low":3115,"close":3190,"volume":36988,"rsi_14":61.06,"sma_20":3140.25,"sma_60":3288.75,"sma_120":3466.0},{"date":"2026-02-05","open":3190,"high":3255,"low":3185,"close":3205,"volume":45898,"rsi_14":62.07,"sma_20":3142.5,"sma_60":3288.08,"sma_120":3460.62},{"date":"2026-02-06","open":3180,"high":3205,"low":3095,"close":3135,"volume":47023,"rsi_14":58.54,"sma_20":3139.0,"sma_60":3286.33,"sma_120":3454.71},{"date":"2026-02-09","open":3205,"high":3205,"low":3130,"close":3155,"volume":24997,"rsi_14":58.54,"sma_20":3138.75,"sma_60":3286.0,"sma_120":3449.08},{"date":"2026-02-10","open":3210,"high":3210,"low":3145,"close":3160,"volume":11230,"rsi_14":56.03,"sma_20":3140.25,"sma_60":3285.5,"sma_120":3443.5},{"date":"2026-02-11","open":3210,"high":3230,"low":3160,"close":3200,"volume":22210,"rsi_14":58.2,"sma_20":3143.5,"sma_60":3284.17,"sma_120":3438.25},{"date":"2026-02-12","open":3195,"high":3245,"low":3160,"close":3215,"volume":25533,"rsi_14":55.65,"sma_20":3151.0,"sma_60":3280.58,"sma_120":3433.54},{"date":"2026-02-13","open":3215,"high":3255,"low":3185,"close":3205,"volume":30583,"rsi_14":48.04,"sma_20":3158.0,"sma_60":3278.58,"sma_120":3429.17},{"date":"2026-02-19","open":3180,"high":3235,"low":3165,"close":3225,"volume":35883,"rsi_14":46.46,"sma_20":3167.75,"sma_60":3277.58,"sma_120":3425.12},{"date":"2026-02-20","open":3235,"high":3385,"low":3230,"close":3325,"volume":64268,"rsi_14":64.08,"sma_20":3181.5,"sma_60":3276.42,"sma_120":3421.83},{"date":"2026-02-23","open":3335,"high":3345,"low":3245,"close":3265,"volume":49736,"rsi_14":57.02,"sma_20":3190.25,"sma_60":3275.83,"sma_120":3417.92},{"date":"2026-02-24","open":3270,"high":3320,"low":3225,"close":3275,"volume":33441,"rsi_14":56.25,"sma_20":3199.0,"sma_60":3274.92,"sma_120":3414.42},{"date":"2026-02-25","open":3275,"high":3300,"low":3175,"close":3230,"volume":47518,"rsi_14":63.0,"sma_20":3203.0,"sma_60":3274.75,"sma_120":3408.83},{"date":"2026-02-26","open":3225,"high":3225,"low":3120,"close":3125,"volume":62361,"rsi_14":50.43,"sma_20":3194.0,"sma_60":3175.42,"sma_120":3288.79},{"date":"2026-02-27","open":3125,"high":3160,"low":3085,"close":3090,"volume":43143,"rsi_14":40.91,"sma_20":3189.5,"sma_60":3269.92,"sma_120":3396.88},{"date":"2026-03-03","open":3090,"high":3170,"low":3090,"close":3100,"volume":43164,"rsi_14":40.37,"sma_20":3185.5,"sma_60":3264.25,"sma_120":3391.21},{"date":"2026-03-04","open":3100,"high":3120,"low":2845,"close":2910,"volume":129588,"rsi_14":33.08,"sma_20":3171.75,"sma_60":3256.08,"sma_120":3383.46},{"date":"2026-03-05","open":2930,"high":3010,"low":2930,"close":3000,"volume":39408,"rsi_14":39.46,"sma_20":3161.5,"sma_60":3249.83,"sma_120":3376.79},{"date":"2026-03-06","open":3015,"high":3015,"low":2955,"close":2975,"volume":14955,"rsi_14":37.75,"sma_20":3155.25,"sma_60":3242.25,"sma_120":3369.71},{"date":"2026-03-09","open":2975,"high":2975,"low":2865,"close":2950,"volume":19844,"rsi_14":33.11,"sma_20":3146.75,"sma_60":3232.33,"sma_120":3362.29},{"date":"2026-03-10","open":2950,"high":2980,"low":2950,"close":2965,"volume":12183,"rsi_14":33.11,"sma_20":3135.5,"sma_60":3223.25,"sma_120":3354.96},{"date":"2026-03-11","open":2965,"high":3010,"low":2965,"close":2975,"volume":14110,"rsi_14":34.46,"sma_20":3124.0,"sma_60":3215.17,"sma_120":3347.42},{"date":"2026-03-12","open":2975,"high":3035,"low":2935,"close":3020,"volume":55006,"rsi_14":36.6,"sma_20":3118.25,"sma_60":3208.42,"sma_120":3340.25},{"date":"2026-03-13","open":3000,"high":3040,"low":2975,"close":3035,"volume":15506,"rsi_14":28.68,"sma_20":3112.25,"sma_60":3201.92,"sma_120":3333.25},{"date":"2026-03-16","open":3035,"high":3060,"low":2965,"close":2970,"volume":28903,"rsi_14":28.47,"sma_20":3102.75,"sma_60":3128.25,"sma_120":3257.46},{"date":"2026-03-17","open":3050,"high":3050,"low":2965,"close":2985,"volume":25445,"rsi_14":28.99,"sma_20":3092.0,"sma_60":3184.83,"sma_120":3316.79},{"date":"2026-03-18","open":2990,"high":3030,"low":2960,"close":2975,"volume":38886,"rsi_14":30.53,"sma_20":3080.0,"sma_60":3176.42,"sma_120":3308.58},{"date":"2026-03-19","open":2975,"high":3025,"low":2950,"close":3010,"volume":15649,"rsi_14":40.17,"sma_20":3070.25,"sma_60":3167.0,"sma_120":3300.42},{"date":"2026-03-20","open":3050,"high":3065,"low":2980,"close":3015,"volume":24357,"rsi_14":43.24,"sma_20":3059.75,"sma_60":3158.08,"sma_120":3292.42},{"date":"2026-03-23","open":3050,"high":3050,"low":2910,"close":2940,"volume":40244,"rsi_14":37.1,"sma_20":3040.5,"sma_60":3148.92,"sma_120":3283.67},{"date":"2026-03-24","open":2940,"high":3040,"low":2875,"close":2925,"volume":56016,"rsi_14":51.69,"sma_20":3023.5,"sma_60":3140.33,"sma_120":3274.71},{"date":"2026-03-25","open":2900,"high":2995,"low":2900,"close":2995,"volume":19972,"rsi_14":49.41,"sma_20":3009.5,"sma_60":3133.42,"sma_120":3266.83},{"date":"2026-03-26","open":3020,"high":3020,"low":2980,"close":3000,"volume":10048,"rsi_14":53.09,"sma_20":2998.0,"sma_60":3127.58,"sma_120":3259.25},{"date":"2026-03-27","open":2910,"high":3010,"low":2910,"close":3010,"volume":24345,"rsi_14":57.69,"sma_20":2992.25,"sma_60":3122.17,"sma_120":3252.0},{"date":"2026-03-30","open":3010,"high":3010,"low":2950,"close":2995,"volume":27244,"rsi_14":53.85,"sma_20":2987.5,"sma_60":3116.25,"sma_120":3245.58},{"date":"2026-03-31","open":2985,"high":3005,"low":2950,"close":3000,"volume":13432,"rsi_14":53.25,"sma_20":2982.5,"sma_60":3111.42,"sma_120":3239.83},{"date":"2026-04-01","open":3000,"high":3055,"low":2995,"close":3040,"volume":24088,"rsi_14":52.63,"sma_20":2989.0,"sma_60":3106.5,"sma_120":3235.29},{"date":"2026-04-02","open":3040,"high":3055,"low":2990,"close":2990,"volume":15374,"rsi_14":44.58,"sma_20":2988.5,"sma_60":3100.83,"sma_120":3230.42},{"date":"2026-04-03","open":3130,"high":3130,"low":3045,"close":3080,"volume":24130,"rsi_14":62.5,"sma_20":2993.75,"sma_60":3097.75,"sma_120":3226.33},{"date":"2026-04-06","open":3050,"high":3070,"low":3015,"close":3070,"volume":17180,"rsi_14":59.77,"sma_20":2999.75,"sma_60":3096.0,"sma_120":3222.17},{"date":"2026-04-07","open":3055,"high":3055,"low":3000,"close":3005,"volume":10876,"rsi_14":53.06,"sma_20":3001.75,"sma_60":3093.42,"sma_120":3217.88},{"date":"2026-04-08","open":3005,"high":3045,"low":2995,"close":3015,"volume":24390,"rsi_14":50.54,"sma_20":3003.75,"sma_60":3091.67,"sma_120":3213.83},{"date":"2026-04-09","open":3020,"high":3540,"low":3010,"close":3245,"volume":383728,"rsi_14":66.67,"sma_20":3015.0,"sma_60":3093.08,"sma_120":3211.83},{"date":"2026-04-10","open":3325,"high":3430,"low":3180,"close":3205,"volume":106911,"rsi_14":70.23,"sma_20":3023.5,"sma_60":3093.08,"sma_120":3209.5},{"date":"2026-04-13","open":3200,"high":3255,"low":3175,"close":3235,"volume":37034,"rsi_14":73.13,"sma_20":3036.75,"sma_60":3094.33,"sma_120":3207.42},{"date":"2026-04-14","open":3280,"high":3315,"low":3215,"close":3285,"volume":48235,"rsi_14":72.31,"sma_20":3051.75,"sma_60":3096.92,"sma_120":3206.04},{"date":"2026-04-15","open":3285,"high":3340,"low":3235,"close":3315,"volume":50561,"rsi_14":73.33,"sma_20":3068.75,"sma_60":3099.92,"sma_120":3205.42},{"date":"2026-04-16","open":3310,"high":3380,"low":3285,"close":3375,"volume":50605,"rsi_14":75.17,"sma_20":3087.0,"sma_60":3105.08,"sma_120":3205.62},{"date":"2026-04-17","open":3375,"high":3440,"low":3315,"close":3400,"volume":38088,"rsi_14":77.55,"sma_20":3106.25,"sma_60":3111.25,"sma_120":3206.12},{"date":"2026-04-20","open":3400,"high":3400,"low":3285,"close":3285,"volume":44715,"rsi_14":66.86,"sma_20":3123.5,"sma_60":3115.17,"sma_120":3205.75},{"date":"2026-04-21","open":3330,"high":3330,"low":3280,"close":3280,"volume":27846,"rsi_14":64.81,"sma_20":3141.25,"sma_60":3118.33,"sma_120":3205.54},{"date":"2026-04-22","open":3125,"high":3320,"low":3125,"close":3295,"volume":23040,"rsi_14":69.68,"sma_20":3156.25,"sma_60":3121.58,"sma_120":3205.62},{"date":"2026-04-23","open":3295,"high":3295,"low":3210,"close":3235,"volume":16684,"rsi_14":60.4,"sma_20":3168.0,"sma_60":3123.0,"sma_120":3205.25},{"date":"2026-04-24","open":3230,"high":3300,"low":3215,"close":3275,"volume":28763,"rsi_14":63.23,"sma_20":3181.25,"sma_60":3123.83,"sma_120":3205.33},{"date":"2026-04-27","open":3300,"high":3430,"low":3285,"close":3425,"volume":70890,"rsi_14":74.42,"sma_20":3202.75,"sma_60":3126.58,"sma_120":3206.96},{"date":"2026-04-28","open":3660,"high":4450,"low":3660,"close":4450,"volume":1846743,"rsi_14":88.27,"sma_20":3275.25,"sma_60":3147.75,"sma_120":3217.21},{"date":"2026-04-29","open":4490,"high":4545,"low":3790,"close":3880,"volume":3121338,"rsi_14":64.33,"sma_20":3317.25,"sma_60":3159.33,"sma_120":3200.33},{"date":"2026-04-30","open":3825,"high":3950,"low":3710,"close":3800,"volume":593512,"rsi_14":61.84,"sma_20":3410.25,"sma_60":3168.0,"sma_120":3098.58},{"date":"2026-05-04","open":3800,"high":3800,"low":3600,"close":3720,"volume":276374,"rsi_14":60.52,"sma_20":3389.75,"sma_60":3179.58,"sma_120":3235.88},{"date":"2026-05-06","open":3765,"high":3765,"low":3560,"close":3595,"volume":265559,"rsi_14":56.51,"sma_20":3416.0,"sma_60":3187.5,"sma_120":3238.67},{"date":"2026-05-07","open":3560,"high":3830,"low":3460,"close":3615,"volume":530541,"rsi_14":56.33,"sma_20":3446.5,"sma_60":3194.58,"sma_120":3241.67},{"date":"2026-05-08","open":3615,"high":3650,"low":3505,"close":3540,"volume":173189,"rsi_14":53.46,"sma_20":3472.75,"sma_60":3200.17,"sma_120":3244.12},{"date":"2026-05-11","open":3510,"high":3695,"low":3485,"close":3630,"volume":276907,"rsi_14":54.69,"sma_20":3492.0,"sma_60":3208.42,"sma_120":3247.38},{"date":"2026-05-12","open":3630,"high":3635,"low":3340,"close":3400,"volume":262951,"rsi_14":52.24,"sma_20":3501.75,"sma_60":3212.5,"sma_120":3249.25},{"date":"2026-05-13","open":3400,"high":3625,"low":3335,"close":3410,"volume":195811,"rsi_14":52.53,"sma_20":3510.5,"sma_60":3216.67,"sma_120":3251.08},{"date":"2026-05-14","open":3400,"high":3665,"low":3380,"close":3465,"volume":101443,"rsi_14":53.26,"sma_20":3519.5,"sma_60":3221.08,"sma_120":3252.62},{"date":"2026-05-15","open":3600,"high":3600,"low":3300,"close":3305,"volume":143728,"rsi_14":51.29,"sma_20":3519.0,"sma_60":3222.58,"sma_120":3251.58},{"date":"2026-05-18","open":3350,"high":3380,"low":3085,"close":3125,"volume":195772,"rsi_14":47.37,"sma_20":3506.5,"sma_60":3221.25,"sma_120":3249.92},{"date":"2026-05-19","open":3195,"high":3195,"low":3010,"close":3045,"volume":112041,"rsi_14":43.17,"sma_20":3488.75,"sma_60":3218.25,"sma_120":3247.92},{"date":"2026-05-20","open":3050,"high":3100,"low":2930,"close":2970,"volume":137527,"rsi_14":9.56,"sma_20":3473.0,"sma_60":3212.33,"sma_120":3244.38},{"date":"2026-05-21","open":3120,"high":3120,"low":3000,"close":3020,"volume":58526,"rsi_14":17.18,"sma_20":3460.0,"sma_60":3208.25,"sma_120":3242.04},{"date":"2026-05-22","open":3075,"high":3150,"low":3030,"close":3090,"volume":51533,"rsi_14":22.69,"sma_20":3449.75,"sma_60":3205.17,"sma_120":3240.04},{"date":"2026-05-26","open":3110,"high":3135,"low":2995,"close":3010,"volume":51313,"rsi_14":22.69,"sma_20":3438.5,"sma_60":3201.5,"sma_120":3238.12},{"date":"2026-05-27","open":3010,"high":3035,"low":2910,"close":2940,"volume":100464,"rsi_14":23.69,"sma_20":3421.75,"sma_60":3198.42,"sma_120":3235.62},{"date":"2026-05-28","open":2905,"high":2940,"low":2845,"close":2895,"volume":80887,"rsi_14":21.65,"sma_20":3395.25,"sma_60":3195.17,"sma_120":3232.54},{"date":"2026-05-29","open":2910,"high":2910,"low":2800,"close":2810,"volume":65079,"rsi_14":21.48,"sma_20":3313.25,"sma_60":3190.33,"sma_120":3227.29},{"date":"2026-06-01","open":2810,"high":2820,"low":2610,"close":2610,"volume":176142,"rsi_14":13.31,"sma_20":3249.75,"sma_60":3185.33,"sma_120":3220.71},{"date":"2026-06-02","open":2610,"high":2635,"low":2510,"close":2560,"volume":97283,"rsi_14":15.29,"sma_20":3187.75,"sma_60":3178.0,"sma_120":3213.92},{"date":"2026-06-04","open":2560,"high":2590,"low":2480,"close":2490,"volume":90365,"rsi_14":13.78,"sma_20":3126.25,"sma_60":3169.92,"sma_120":3206.08},{"date":"2026-06-05","open":2490,"high":2510,"low":2370,"close":2430,"volume":77732,"rsi_14":9.41,"sma_20":3068.0,"sma_60":3161.25,"sma_120":3196.79},{"date":"2026-06-08","open":2430,"high":2430,"low":2280,"close":2305,"volume":35699,"rsi_14":9.68,"sma_20":3002.5,"sma_60":3150.25,"sma_120":3186.75},{"date":"2026-06-09","open":2305,"high":2330,"low":2230,"close":2240,"volume":79507,"rsi_14":10.67,"sma_20":2937.5,"sma_60":3138.0,"sma_120":3176.58},{"date":"2026-06-10","open":2260,"high":2275,"low":2145,"close":2190,"volume":71456,"rsi_14":10.96,"sma_20":2865.5,"sma_60":3124.17,"sma_120":3166.29},{"date":"2026-06-11","open":2190,"high":2190,"low":2125,"close":2130,"volume":53141,"rsi_14":11.11,"sma_20":2802.0,"sma_60":3109.08,"sma_120":3155.5},{"date":"2026-06-12","open":2160,"high":2225,"low":2140,"close":2185,"volume":94578,"rsi_14":11.52,"sma_20":2740.75,"sma_60":3096.0,"sma_120":3144.33},{"date":"2026-06-15","open":2200,"high":2290,"low":2140,"close":2140,"volume":103062,"rsi_14":5.19,"sma_20":2674.5,"sma_60":3081.92,"sma_120":3133.38},{"date":"2026-06-16","open":2140,"high":2272,"low":2130,"close":2190,"volume":86071,"rsi_14":10.19,"sma_20":2618.75,"sma_60":3068.83,"sma_120":3122.62},{"date":"2026-06-17","open":2290,"high":2845,"low":2210,"close":2435,"volume":3091163,"rsi_14":50.36,"sma_20":2337.5,"sma_60":2980.17,"sma_120":3051.17},{"date":"2026-06-18","open":2400,"high":2500,"low":2250,"close":2270,"volume":441316,"rsi_14":26.42,"sma_20":2545.5,"sma_60":3046.83,"sma_120":3102.46},{"date":"2026-06-19","open":2295,"high":2295,"low":2125,"close":2170,"volume":183597,"rsi_14":26.12,"sma_20":2505.5,"sma_60":3034.0,"sma_120":3091.46},{"date":"2026-06-22","open":2170,"high":2505,"low":2100,"close":2200,"volume":465211,"rsi_14":32.48,"sma_20":2464.5,"sma_60":3021.92,"sma_120":3081.12},{"date":"2026-06-23","open":2200,"high":2390,"low":2105,"close":2150,"volume":341199,"rsi_14":32.48,"sma_20":2417.5,"sma_60":3007.83,"sma_120":3070.62},{"date":"2026-06-24","open":2100,"high":2170,"low":2070,"close":2115,"volume":98612,"rsi_14":33.48,"sma_20":2372.75,"sma_60":2993.08,"sma_120":3060.33},{"date":"2026-06-25","open":2150,"high":2150,"low":2005,"close":2010,"volume":83507,"rsi_14":32.2,"sma_20":2326.25,"sma_60":2976.42,"sma_120":3049.29},{"date":"2026-06-26","open":1998,"high":2010,"low":1959,"close":1980,"volume":120708,"rsi_14":35.02,"sma_20":2280.5,"sma_60":2959.5,"sma_120":3037.88},{"date":"2026-06-29","open":1980,"high":2100,"low":1977,"close":2100,"volume":67862,"rsi_14":43.86,"sma_20":2245.0,"sma_60":2944.5,"sma_120":3027.96},{"date":"2026-06-30","open":2085,"high":2100,"low":2035,"close":2045,"volume":32491,"rsi_14":43.67,"sma_20":2216.75,"sma_60":2927.92,"sma_120":3017.21},{"date":"2026-07-01","open":2045,"high":2130,"low":2040,"close":2080,"volume":35969,"rsi_14":47.77,"sma_20":2192.75,"sma_60":2912.75,"sma_120":3006.79},{"date":"2026-07-02","open":2080,"high":2140,"low":2040,"close":2125,"volume":68301,"rsi_14":47.3,"sma_20":2174.5,"sma_60":2896.83,"sma_120":2997.29},{"date":"2026-07-03","open":2125,"high":2160,"low":2070,"close":2140,"volume":48069,"rsi_14":50.0,"sma_20":2160.0,"sma_60":2881.33,"sma_120":2988.67},{"date":"2026-07-06","open":2265,"high":2265,"low":2095,"close":2155,"volume":42773,"rsi_14":48.33,"sma_20":2152.5,"sma_60":2867.17,"sma_120":2980.29},{"date":"2026-07-07","open":2155,"high":2170,"low":2080,"close":2170,"volume":49965,"rsi_14":33.74,"sma_20":2149.0,"sma_60":2853.08,"sma_120":2972.38},{"date":"2026-07-08","open":2170,"high":2175,"low":2050,"close":2100,"volume":62036,"rsi_14":38.19,"sma_20":2144.5,"sma_60":2834.0,"sma_120":2963.54},{"date":"2026-07-09","open":2110,"high":2110,"low":2015,"close":2100,"volume":51668,"rsi_14":44.35,"sma_20":2143.0,"sma_60":2815.58,"sma_120":2954.33},{"date":"2026-07-10","open":2045,"high":2110,"low":2045,"close":2085,"volume":52532,"rsi_14":40.5,"sma_20":2138.0,"sma_60":2796.42,"sma_120":2945.38},{"date":"2026-07-13","open":2100,"high":2100,"low":1992,"close":2015,"volume":82881,"rsi_14":39.2,"sma_20":2131.75,"sma_60":2775.25,"sma_120":2936.08},{"date":"2026-07-14","open":2015,"high":2105,"low":1955,"close":2000,"volume":66949,"rsi_14":40.5,"sma_20":2122.25,"sma_60":2753.33,"sma_120":2926.62},{"date":"2026-07-15","open":1955,"high":2040,"low":1955,"close":2025,"volume":16697,"rsi_14":51.43,"sma_20":2101.75,"sma_60":2730.83,"sma_120":2917.96},{"date":"2026-07-16","open":1994,"high":2065,"low":1990,"close":2055,"volume":13526,"rsi_14":57.14,"sma_20":2091.0,"sma_60":2708.42,"sma_120":2909.83},{"date":"2026-07-20","open":2055,"high":2070,"low":2010,"close":2045,"volume":33472,"rsi_14":43.37,"sma_20":2084.75,"sma_60":2687.75,"sma_120":2901.46},{"date":"2026-07-21","open":2050,"high":2050,"low":1990,"close":2050,"volume":26803,"rsi_14":50.68,"sma_20":2077.25,"sma_60":2667.25,"sma_120":2892.79},{"date":"2026-07-22","open":2050,"high":2075,"low":2030,"close":2055,"volume":17916,"rsi_14":46.27,"sma_20":2072.5,"sma_60":2646.58,"sma_120":2884.08},{"date":"2026-07-23","open":2055,"high":2130,"low":2055,"close":2110,"volume":58849,"rsi_14":47.83,"sma_20":2072.25,"sma_60":2627.83,"sma_120":2875.42},{"date":"2026-07-24","open":2110,"high":2175,"low":2075,"close":2135,"volume":64238,"rsi_14":49.3,"sma_20":2078.5,"sma_60":2608.83,"sma_120":2866.33},{"date":"2026-07-27","open":2155,"high":2155,"low":2110,"close":2130,"volume":11793,"rsi_14":46.38,"sma_20":2086.0,"sma_60":2587.25,"sma_120":2856.92},{"date":"2026-07-28","open":2115,"high":2120,"low":2025,"close":2055,"volume":43293,"rsi_14":35.8,"sma_20":2083.75,"sma_60":2547.33,"sma_120":2847.54},{"date":"2026-07-29","open":2055,"high":2110,"low":1961,"close":2000,"volume":114367,"rsi_14":37.18,"sma_20":2081.5,"sma_60":2516.0,"sma_120":2837.67},{"date":"2026-07-30","open":1960,"high":2090,"low":1960,"close":2060,"volume":36077,"rsi_14":45.56,"sma_20":2080.5,"sma_60":2487.0,"sma_120":2828.12},{"date":"2026-07-31","open":2080,"high":2145,"low":2060,"close":2130,"volume":38450,"rsi_14":54.46,"sma_20":2080.75,"sma_60":2460.5,"sma_120":2820.04},{"date":"2026-08-03","open":2035,"high":2165,"low":2035,"close":2150,"volume":13111,"rsi_14":64.84,"sma_20":2081.25,"sma_60":2436.42,"sma_120":2811.96},{"date":"2026-08-04","open":2110,"high":2235,"low":2110,"close":2225,"volume":27319,"rsi_14":71.84,"sma_20":2084.75,"sma_60":2413.25,"sma_120":2803.92},{"date":"2026-08-05","open":2260,"high":2260,"low":2205,"close":2225,"volume":36263,"rsi_14":70.41,"sma_20":2087.5,"sma_60":2391.33,"sma_120":2795.75},{"date":"2026-08-06","open":2225,"high":2255,"low":2190,"close":2225,"volume":20407,"rsi_14":68.48,"sma_20":2093.75,"sma_60":2367.92,"sma_120":2788.17},{"date":"2026-08-07","open":2225,"high":2640,"low":2220,"close":2360,"volume":1138269,"rsi_14":76.92,"sma_20":2106.75,"sma_60":2350.58,"sma_120":2781.54},{"date":"2026-08-10","open":2345,"high":2470,"low":2310,"close":2395,"volume":184405,"rsi_14":78.05,"sma_20":2122.25,"sma_60":2333.67,"sma_120":2775.17},{"date":"2026-08-11","open":2395,"high":2460,"low":2370,"close":2430,"volume":56334,"rsi_14":79.07,"sma_20":2143.0,"sma_60":2316.42,"sma_120":2768.75},{"date":"2026-08-12","open":2430,"high":2440,"low":2375,"close":2390,"volume":45831,"rsi_14":72.22,"sma_20":2162.5,"sma_60":2301.17,"sma_120":2761.88},{"date":"2026-08-13","open":2390,"high":2410,"low":2325,"close":2350,"volume":34590,"rsi_14":66.67,"sma_20":2178.75,"sma_60":2288.25,"sma_120":2754.75},{"date":"2026-08-14","open":2350,"high":2375,"low":2310,"close":2375,"volume":22520,"rsi_14":68.42,"sma_20":2194.75,"sma_60":2277.08,"sma_120":2747.67},{"date":"2026-08-18","open":2375,"high":2375,"low":2260,"close":2350,"volume":41321,"rsi_14":73.98,"sma_20":2210.0,"sma_60":2266.75,"sma_120":2739.54},{"date":"2026-08-19","open":2350,"high":2350,"low":2225,"close":2250,"volume":31602,"rsi_14":68.94,"sma_20":2220.0,"sma_60":2253.92,"sma_120":2731.08},{"date":"2026-08-20","open":2250,"high":2270,"low":2230,"close":2235,"volume":16177,"rsi_14":64.23,"sma_20":2229.0,"sma_60":2239.67,"sma_120":2722.42},{"date":"2026-08-21","open":2235,"high":2265,"low":2165,"close":2265,"volume":31506,"rsi_14":61.74,"sma_20":2236.75,"sma_60":2227.25,"sma_120":2714.38},{"date":"2026-08-24","open":2360,"high":2360,"low":2175,"close":2205,"volume":23464,"rsi_14":54.47,"sma_20":2240.25,"sma_60":2215.0,"sma_120":2706.71},{"date":"2026-08-25","open":2190,"high":2245,"low":2150,"close":2245,"volume":10248,"rsi_14":51.72,"sma_20":2246.0,"sma_60":2204.17,"sma_120":2699.67},{"date":"2026-08-26","open":2245,"high":2310,"low":2245,"close":2310,"volume":14685,"rsi_14":56.59,"sma_20":2258.75,"sma_60":2195.83,"sma_120":2693.08},{"date":"2026-08-27","open":2300,"high":2315,"low":2255,"close":2275,"volume":19047,"rsi_14":53.68,"sma_20":2272.5,"sma_60":2190.25,"sma_120":2687.79},{"date":"2026-08-28","open":2245,"high":2310,"low":2230,"close":2280,"volume":6389,"rsi_14":42.73,"sma_20":2283.5,"sma_60":2185.58,"sma_120":2681.79},{"date":"2026-08-31","open":2280,"high":2280,"low":2220,"close":2250,"volume":6684,"rsi_14":36.7,"sma_20":2289.5,"sma_60":2181.58,"sma_120":2675.75},{"date":"2026-09-01","open":2250,"high":2285,"low":2230,"close":2280,"volume":12169,"rsi_14":36.11,"sma_20":2296.0,"sma_60":2179.08,"sma_120":2670.17},{"date":"2026-09-02","open":2280,"high":2300,"low":2195,"close":2240,"volume":30570,"rsi_14":36.11,"sma_20":2296.75,"sma_60":2178.0,"sma_120":2664.12},{"date":"2026-09-03","open":2240,"high":2390,"low":2180,"close":2270,"volume":129229,"rsi_14":42.45,"sma_20":2299.0,"sma_60":2178.5,"sma_120":2658.25},{"date":"2026-09-04","open":2270,"high":2270,"low":2210,"close":2225,"volume":17555,"rsi_14":36.36,"sma_20":2299.0,"sma_60":2179.08,"sma_120":2651.62},{"date":"2026-09-07","open":2240,"high":2240,"low":2160,"close":2190,"volume":23835,"rsi_14":35.71,"sma_20":2290.5,"sma_60":2180.08,"sma_120":2644.58},{"date":"2026-09-08","open":2190,"high":2215,"low":2170,"close":2175,"volume":10976,"rsi_14":42.11,"sma_20":2279.5,"sma_60":2179.92,"sma_120":2637.96},{"date":"2026-09-09","open":2220,"high":2220,"low":2150,"close":2180,"volume":20615,"rsi_14":44.09,"sma_20":2267.0,"sma_60":2180.58,"sma_120":2631.25},{"date":"2026-09-10","open":2180,"high":2225,"low":2160,"close":2215,"volume":9300,"rsi_14":44.68,"sma_20":2258.25,"sma_60":2181.0,"sma_120":2624.92},{"date":"2026-09-11","open":2210,"high":2210,"low":2170,"close":2170,"volume":8256,"rsi_14":46.15,"sma_20":2249.25,"sma_60":2176.58,"sma_120":2617.92},{"date":"2026-09-14","open":2195,"high":2275,"low":2135,"close":2200,"volume":26198,"rsi_14":44.94,"sma_20":2240.5,"sma_60":2175.42,"sma_120":2611.12},{"date":"2026-09-15","open":2210,"high":2210,"low":2110,"close":2150,"volume":32255,"rsi_14":31.4,"sma_20":2230.5,"sma_60":2175.08,"sma_120":2604.54},{"date":"2026-09-16","open":2130,"high":2145,"low":2085,"close":2095,"volume":20152,"rsi_14":30.68,"sma_20":2223.25,"sma_60":2173.5,"sma_120":2597.71},{"date":"2026-09-17","open":2050,"high":2130,"low":2045,"close":2105,"volume":22072,"rsi_14":29.89,"sma_20":2216.75,"sma_60":2172.75,"sma_120":2590.29},{"date":"2026-09-18","open":2110,"high":2205,"low":2110,"close":2185,"volume":9909,"rsi_14":43.3,"sma_20":2212.75,"sma_60":2173.92,"sma_120":2583.5},{"date":"2026-09-21","open":2170,"high":2300,"low":2110,"close":2140,"volume":22909,"rsi_14":36.54,"sma_20":2209.0,"sma_60":2175.92,"sma_120":2576.17},{"date":"2026-09-22","open":2085,"high":2175,"low":2085,"close":2130,"volume":12581,"rsi_14":38.78,"sma_20":2203.25,"sma_60":2178.42,"sma_120":2568.96},{"date":"2026-09-23","open":2120,"high":2155,"low":2120,"close":2145,"volume":8774,"rsi_14":36.84,"sma_20":2195.0,"sma_60":2179.17,"sma_120":2561.83},{"date":"2026-09-28","open":2140,"high":2225,"low":2130,"close":2210,"volume":22721,"rsi_14":48.48,"sma_20":2191.75,"sma_60":2181.92,"sma_120":2554.92},{"date":"2026-09-29","open":2240,"high":2245,"low":2215,"close":2240,"volume":12252,"rsi_14":55.1,"sma_20":2189.75,"sma_60":2184.58,"sma_120":2548.67},{"date":"2026-09-30","open":2255,"high":2590,"low":2225,"close":2285,"volume":36653,"rsi_14":60.58,"sma_20":2191.5,"sma_60":2187.25,"sma_120":2542.04},{"date":"2026-10-01","open":2410,"high":2525,"low":2280,"close":2300,"volume":123502,"rsi_14":61.32,"sma_20":2192.5,"sma_60":2189.92,"sma_120":2535.62},{"date":"2026-10-02","open":2310,"high":2335,"low":2290,"close":2290,"volume":18015,"rsi_14":57.43,"sma_20":2195.0,"sma_60":2192.17,"sma_120":2529.67},{"date":"2026-10-06","open":2315,"high":2330,"low":2265,"close":2305,"volume":21042,"rsi_14":64.21,"sma_20":2196.75,"sma_60":2194.42,"sma_120":2523.75},{"date":"2026-10-07","open":2295,"high":2315,"low":2260,"close":2285,"volume":16389,"rsi_14":59.14,"sma_20":2199.75,"sma_60":2197.5,"sma_120":2515.75},{"date":"2026-10-08","open":2240,"high":2295,"low":2235,"close":2255,"volume":27909,"rsi_14":61.8,"sma_20":2203.0,"sma_60":2200.08,"sma_120":2507.83},{"date":"2026-10-12","open":2265,"high":2275,"low":2190,"close":2230,"volume":11514,"rsi_14":66.27,"sma_20":2205.75,"sma_60":2202.5,"sma_120":2499.46},{"date":"2026-10-13","open":2210,"high":2295,"low":2160,"close":2190,"volume":24609,"rsi_14":59.55,"sma_20":2206.25,"sma_60":2205.42,"sma_120":2490.33},{"date":"2026-10-14","open":2200,"high":2420,"low":2200,"close":2250,"volume":99447,"rsi_14":57.65,"sma_20":2208.0,"sma_60":2209.58,"sma_120":2481.46},{"date":"2026-10-15","open":2180,"high":2310,"low":2100,"close":2180,"volume":35897,"rsi_14":54.44,"sma_20":2208.5,"sma_60":2212.17,"sma_120":2471.5},{"date":"2026-10-16","open":2120,"high":2235,"low":2120,"close":2200,"volume":7201,"rsi_14":57.61,"sma_20":2208.5,"sma_60":2214.58,"sma_120":2461.5},{"date":"2026-10-19","open":2200,"high":2260,"low":2075,"close":2225,"volume":19460,"rsi_14":58.51,"sma_20":2212.25,"sma_60":2217.58,"sma_120":2452.67},{"date":"2026-10-20","open":2210,"high":2240,"low":2120,"close":2205,"volume":13910,"rsi_14":49.41,"sma_20":2217.75,"sma_60":2220.17,"sma_120":2443.71},{"date":"2026-10-21","open":2255,"high":2280,"low":2215,"close":2240,"volume":10433,"rsi_14":50.0,"sma_20":2224.5,"sma_60":2223.25,"sma_120":2434.92},{"date":"2026-10-22","open":2220,"high":2560,"low":2140,"close":2175,"volume":28452,"rsi_14":37.78,"sma_20":2224.0,"sma_60":2224.33,"sma_120":2426.08},{"date":"2026-10-23","open":2195,"high":2195,"low":2145,"close":2150,"volume":27947}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-941.9499999999998,"pbr":0.64,"per":null,"roa":-0.83,"roe":-6.69,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":1088786165010.0,"analysis":"ROE -6.7%로 적자 상태입니다. 시가총액 823.61억. 매출 1.09조, 영업이익 -137.89억.","eps_basis":"TTM","debt_ratio":7.099480053943164,"market_cap":83330377250,"net_income":-36505344586.0,"total_debt":931213411645.0,"ttm_window":"2025Q3~2026Q2","gross_margin":4.13,"total_assets":1062379835745.0,"total_equity":131166424100.0,"profit_margin":-3.35,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-13789001181.0,"operating_margin":-1.27,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 7.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2150.0,"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":"2021-08-20","close":33500.0},{"date":"2021-08-23","close":32400.0},{"date":"2021-08-24","close":32500.0},{"date":"2021-08-25","close":31150.0},{"date":"2021-08-26","close":30150.0},{"date":"2021-08-27","close":28900.0},{"date":"2021-08-30","close":28900.0},{"date":"2021-08-31","close":28900.0},{"date":"2021-09-01","close":28250.0},{"date":"2021-09-02","close":27350.0},{"date":"2021-09-03","close":26300.0},{"date":"2021-09-06","close":26900.0},{"date":"2021-09-07","close":27100.0},{"date":"2021-09-08","close":25900.0},{"date":"2021-09-09","close":24550.0},{"date":"2021-09-10","close":23650.0},{"date":"2021-09-13","close":24400.0},{"date":"2021-09-14","close":24150.0},{"date":"2021-09-15","close":23450.0},{"date":"2021-09-16","close":23050.0},{"date":"2021-09-17","close":22400.0},{"date":"2021-09-23","close":20500.0},{"date":"2021-09-24","close":20700.0},{"date":"2021-09-27","close":19950.0},{"date":"2021-09-28","close":19500.0},{"date":"2021-09-29","close":18550.0},{"date":"2021-09-30","close":19050.0},{"date":"2021-10-01","close":19250.0},{"date":"2021-10-05","close":17900.0},{"date":"2021-10-06","close":16850.0},{"date":"2021-10-07","close":17000.0},{"date":"2021-10-08","close":17000.0},{"date":"2021-10-12","close":17000.0},{"date":"2021-10-13","close":17750.0},{"date":"2021-10-14","close":18000.0},{"date":"2021-10-15","close":18000.0},{"date":"2021-10-18","close":17850.0},{"date":"2021-10-19","close":18400.0},{"date":"2021-10-20","close":19350.0},{"date":"2021-10-21","close":19500.0},{"date":"2021-10-22","close":20250.0},{"date":"2021-10-25","close":20250.0},{"date":"2021-10-26","close":19750.0},{"date":"2021-10-27","close":19200.0},{"date":"2021-10-28","close":19200.0},{"date":"2021-10-29","close":18600.0},{"date":"2021-11-01","close":18000.0},{"date":"2021-11-02","close":18150.0},{"date":"2021-11-03","close":18050.0},{"date":"2021-11-04","close":18600.0},{"date":"2021-11-05","close":18050.0},{"date":"2021-11-08","close":17550.0},{"date":"2021-11-09","close":17500.0},{"date":"2021-11-10","close":17000.0},{"date":"2021-11-11","close":16850.0},{"date":"2021-11-12","close":17200.0},{"date":"2021-11-15","close":17900.0},{"date":"2021-11-16","close":18300.0},{"date":"2021-11-17","close":18000.0},{"date":"2021-11-18","close":18150.0},{"date":"2021-11-19","close":17750.0},{"date":"2021-11-22","close":17200.0},{"date":"2021-11-23","close":18150.0},{"date":"2021-11-24","close":19400.0},{"date":"2021-11-25","close":19500.0},{"date":"2021-11-26","close":19400.0},{"date":"2021-11-29","close":18600.0},{"date":"2021-11-30","close":18150.0},{"date":"2021-12-01","close":18100.0},{"date":"2021-12-02","close":18050.0},{"date":"2021-12-03","close":18300.0},{"date":"2021-12-06","close":18400.0},{"date":"2021-12-07","close":18300.0},{"date":"2021-12-08","close":18100.0},{"date":"2021-12-09","close":18250.0},{"date":"2021-12-10","close":18050.0},{"date":"2021-12-13","close":18050.0},{"date":"2021-12-14","close":17900.0},{"date":"2021-12-15","close":18150.0},{"date":"2021-12-16","close":18950.0},{"date":"2021-12-17","close":19050.0},{"date":"2021-12-20","close":18550.0},{"date":"2021-12-21","close":18250.0},{"date":"2021-12-22","close":18150.0},{"date":"2021-12-23","close":18200.0},{"date":"2021-12-24","close":18300.0},{"date":"2021-12-27","close":18200.0},{"date":"2021-12-28","close":18150.0},{"date":"2021-12-29","close":18600.0},{"date":"2021-12-30","close":18500.0},{"date":"2022-01-03","close":19200.0},{"date":"2022-01-04","close":19050.0},{"date":"2022-01-05","close":18950.0},{"date":"2022-01-06","close":19000.0},{"date":"2022-01-07","close":18800.0},{"date":"2022-01-10","close":18600.0},{"date":"2022-01-11","close":18250.0},{"date":"2022-01-12","close":18250.0},{"date":"2022-01-13","close":18300.0},{"date":"2022-01-14","close":17950.0},{"date":"2022-01-17","close":17800.0},{"date":"2022-01-18","close":17150.0},{"date":"2022-01-19","close":17100.0},{"date":"2022-01-20","close":17550.0},{"date":"2022-01-21","close":17200.0},{"date":"2022-01-24","close":16950.0},{"date":"2022-01-25","close":17200.0},{"date":"2022-01-26","close":16950.0},{"date":"2022-01-27","close":16250.0},{"date":"2022-01-28","close":16450.0},{"date":"2022-02-03","close":16550.0},{"date":"2022-02-04","close":16750.0},{"date":"2022-02-07","close":16450.0},{"date":"2022-02-08","close":16450.0},{"date":"2022-02-09","close":16850.0},{"date":"2022-02-10","close":16550.0},{"date":"2022-02-11","close":16100.0},{"date":"2022-02-14","close":15550.0},{"date":"2022-02-15","close":15150.0},{"date":"2022-02-16","close":15800.0},{"date":"2022-02-17","close":15800.0},{"date":"2022-02-18","close":16000.0},{"date":"2022-02-21","close":15500.0},{"date":"2022-02-22","close":15500.0},{"date":"2022-02-23","close":15500.0},{"date":"2022-02-24","close":15300.0},{"date":"2022-02-25","close":15500.0},{"date":"2022-02-28","close":15500.0},{"date":"2022-03-02","close":15900.0},{"date":"2022-03-03","close":16350.0},{"date":"2022-03-04","close":16300.0},{"date":"2022-03-07","close":15850.0},{"date":"2022-03-08","close":15500.0},{"date":"2022-03-10","close":15500.0},{"date":"2022-03-11","close":15500.0},{"date":"2022-03-14","close":15500.0},{"date":"2022-03-15","close":15450.0},{"date":"2022-03-16","close":15450.0},{"date":"2022-03-17","close":15950.0},{"date":"2022-03-18","close":16300.0},{"date":"2022-03-21","close":16300.0},{"date":"2022-03-22","close":16100.0},{"date":"2022-03-23","close":17250.0},{"date":"2022-03-24","close":17100.0},{"date":"2022-03-25","close":17050.0},{"date":"2022-03-28","close":16550.0},{"date":"2022-03-29","close":16500.0},{"date":"2022-03-30","close":16500.0},{"date":"2022-03-31","close":16950.0},{"date":"2022-04-01","close":17000.0},{"date":"2022-04-04","close":17150.0},{"date":"2022-04-05","close":16900.0},{"date":"2022-04-06","close":16800.0},{"date":"2022-04-07","close":16450.0},{"date":"2022-04-08","close":16200.0},{"date":"2022-04-11","close":17400.0},{"date":"2022-04-12","close":17250.0},{"date":"2022-04-13","close":17000.0},{"date":"2022-04-14","close":16800.0},{"date":"2022-04-15","close":16650.0},{"date":"2022-04-18","close":16450.0},{"date":"2022-04-19","close":16750.0},{"date":"2022-04-20","close":17200.0},{"date":"2022-04-21","close":17000.0},{"date":"2022-04-22","close":16800.0},{"date":"2022-04-25","close":16500.0},{"date":"2022-04-26","close":16600.0},{"date":"2022-04-27","close":16200.0},{"date":"2022-04-28","close":16300.0},{"date":"2022-04-29","close":16350.0},{"date":"2022-05-02","close":16250.0},{"date":"2022-05-03","close":16300.0},{"date":"2022-05-04","close":16100.0},{"date":"2022-05-06","close":15850.0},{"date":"2022-05-09","close":15400.0},{"date":"2022-05-10","close":15250.0},{"date":"2022-05-11","close":15250.0},{"date":"2022-05-12","close":14800.0},{"date":"2022-05-13","close":14950.0},{"date":"2022-05-16","close":14850.0},{"date":"2022-05-17","close":14850.0},{"date":"2022-05-18","close":14950.0},{"date":"2022-05-19","close":14750.0},{"date":"2022-05-20","close":14900.0},{"date":"2022-05-23","close":14950.0},{"date":"2022-05-24","close":14900.0},{"date":"2022-05-25","close":14900.0},{"date":"2022-05-26","close":14900.0},{"date":"2022-05-27","close":14950.0},{"date":"2022-05-30","close":15100.0},{"date":"2022-05-31","close":15150.0},{"date":"2022-06-02","close":15100.0},{"date":"2022-06-03","close":15100.0},{"date":"2022-06-07","close":14800.0},{"date":"2022-06-08","close":14700.0},{"date":"2022-06-09","close":14250.0},{"date":"2022-06-10","close":14250.0},{"date":"2022-06-13","close":13550.0},{"date":"2022-06-14","close":13050.0},{"date":"2022-06-15","close":12500.0},{"date":"2022-06-16","close":12150.0},{"date":"2022-06-17","close":11650.0},{"date":"2022-06-20","close":10900.0},{"date":"2022-06-21","close":11300.0},{"date":"2022-06-22","close":10750.0},{"date":"2022-06-23","close":10000.0},{"date":"2022-06-24","close":10350.0},{"date":"2022-06-27","close":10750.0},{"date":"2022-06-28","close":10650.0},{"date":"2022-06-29","close":10550.0},{"date":"2022-06-30","close":10200.0},{"date":"2022-07-01","close":9950.0},{"date":"2022-07-04","close":9720.0},{"date":"2022-07-05","close":10200.0},{"date":"2022-07-06","close":10050.0},{"date":"2022-07-07","close":10350.0},{"date":"2022-07-08","close":10400.0},{"date":"2022-07-11","close":10500.0},{"date":"2022-07-12","close":10200.0},{"date":"2022-07-13","close":10350.0},{"date":"2022-07-14","close":10350.0},{"date":"2022-07-15","close":10150.0},{"date":"2022-07-18","close":10500.0},{"date":"2022-07-19","close":10650.0},{"date":"2022-07-20","close":10650.0},{"date":"2022-07-21","close":10700.0},{"date":"2022-07-22","close":10600.0},{"date":"2022-07-25","close":10600.0},{"date":"2022-07-26","close":10700.0},{"date":"2022-07-27","close":10650.0},{"date":"2022-07-28","close":10850.0},{"date":"2022-07-29","close":11950.0},{"date":"2022-08-01","close":11750.0},{"date":"2022-08-02","close":12100.0},{"date":"2022-08-03","close":12000.0},{"date":"2022-08-04","close":12000.0},{"date":"2022-08-05","close":11750.0},{"date":"2022-08-08","close":11650.0},{"date":"2022-08-09","close":11800.0},{"date":"2022-08-10","close":11400.0},{"date":"2022-08-11","close":11600.0},{"date":"2022-08-12","close":11750.0},{"date":"2022-08-16","close":11750.0},{"date":"2022-08-17","close":11800.0},{"date":"2022-08-18","close":11650.0},{"date":"2022-08-19","close":11450.0},{"date":"2022-08-22","close":11000.0},{"date":"2022-08-23","close":10800.0},{"date":"2022-08-24","close":10900.0},{"date":"2022-08-25","close":11100.0},{"date":"2022-08-26","close":11050.0},{"date":"2022-08-29","close":10750.0},{"date":"2022-08-30","close":10750.0},{"date":"2022-08-31","close":10800.0},{"date":"2022-09-01","close":10700.0},{"date":"2022-09-02","close":10500.0},{"date":"2022-09-05","close":10350.0},{"date":"2022-09-06","close":10650.0},{"date":"2022-09-07","close":10350.0},{"date":"2022-09-08","close":10600.0},{"date":"2022-09-13","close":11050.0},{"date":"2022-09-14","close":11250.0},{"date":"2022-09-15","close":11100.0},{"date":"2022-09-16","close":10900.0},{"date":"2022-09-19","close":10400.0},{"date":"2022-09-20","close":10500.0},{"date":"2022-09-21","close":10400.0},{"date":"2022-09-22","close":10150.0},{"date":"2022-09-23","close":10350.0},{"date":"2022-09-26","close":9710.0},{"date":"2022-09-27","close":9580.0},{"date":"2022-09-28","close":9540.0},{"date":"2022-09-29","close":9540.0},{"date":"2022-09-30","close":9360.0},{"date":"2022-10-04","close":9510.0},{"date":"2022-10-05","close":9370.0},{"date":"2022-10-06","close":9520.0},{"date":"2022-10-07","close":9460.0},{"date":"2022-10-11","close":9030.0},{"date":"2022-10-12","close":9100.0},{"date":"2022-10-13","close":8920.0},{"date":"2022-10-14","close":9150.0},{"date":"2022-10-17","close":9150.0},{"date":"2022-10-18","close":9250.0},{"date":"2022-10-19","close":9100.0},{"date":"2022-10-20","close":9080.0},{"date":"2022-10-21","close":8930.0},{"date":"2022-10-24","close":8910.0},{"date":"2022-10-25","close":8930.0},{"date":"2022-10-26","close":8870.0},{"date":"2022-10-27","close":9000.0},{"date":"2022-10-28","close":8990.0},{"date":"2022-10-31","close":9000.0},{"date":"2022-11-01","close":9130.0},{"date":"2022-11-02","close":9110.0},{"date":"2022-11-03","close":9020.0},{"date":"2022-11-04","close":9010.0},{"date":"2022-11-07","close":9170.0},{"date":"2022-11-08","close":9220.0},{"date":"2022-11-09","close":9300.0},{"date":"2022-11-10","close":9230.0},{"date":"2022-11-11","close":9430.0},{"date":"2022-11-14","close":9720.0},{"date":"2022-11-15","close":9690.0},{"date":"2022-11-16","close":9580.0},{"date":"2022-11-17","close":9480.0},{"date":"2022-11-18","close":9470.0},{"date":"2022-11-21","close":9270.0},{"date":"2022-11-22","close":9420.0},{"date":"2022-11-23","close":9360.0},{"date":"2022-11-24","close":9470.0},{"date":"2022-11-25","close":9550.0},{"date":"2022-11-28","close":9350.0},{"date":"2022-11-29","close":9350.0},{"date":"2022-11-30","close":9310.0},{"date":"2022-12-01","close":10050.0},{"date":"2022-12-02","close":10200.0},{"date":"2022-12-05","close":10450.0},{"date":"2022-12-06","close":10350.0},{"date":"2022-12-07","close":10650.0},{"date":"2022-12-08","close":9920.0},{"date":"2022-12-09","close":10000.0},{"date":"2022-12-12","close":10250.0},{"date":"2022-12-13","close":10150.0},{"date":"2022-12-14","close":10200.0},{"date":"2022-12-15","close":9960.0},{"date":"2022-12-16","close":9760.0},{"date":"2022-12-19","close":9850.0},{"date":"2022-12-20","close":9620.0},{"date":"2022-12-21","close":9540.0},{"date":"2022-12-22","close":9590.0},{"date":"2022-12-23","close":9290.0},{"date":"2022-12-26","close":9290.0},{"date":"2022-12-27","close":9270.0},{"date":"2022-12-28","close":9630.0},{"date":"2022-12-29","close":9290.0},{"date":"2023-01-02","close":9210.0},{"date":"2023-01-03","close":9150.0},{"date":"2023-01-04","close":9160.0},{"date":"2023-01-05","close":9110.0},{"date":"2023-01-06","close":9120.0},{"date":"2023-01-09","close":9360.0},{"date":"2023-01-10","close":9470.0},{"date":"2023-01-11","close":9570.0},{"date":"2023-01-12","close":9470.0},{"date":"2023-01-13","close":9590.0},{"date":"2023-01-16","close":9790.0},{"date":"2023-01-17","close":9540.0},{"date":"2023-01-18","close":9460.0},{"date":"2023-01-19","close":9400.0},{"date":"2023-01-20","close":9540.0},{"date":"2023-01-25","close":9600.0},{"date":"2023-01-26","close":9790.0},{"date":"2023-01-27","close":9880.0},{"date":"2023-01-30","close":9730.0},{"date":"2023-01-31","close":9710.0},{"date":"2023-02-01","close":10060.0},{"date":"2023-02-02","close":10090.0},{"date":"2023-02-03","close":10240.0},{"date":"2023-02-06","close":10170.0},{"date":"2023-02-07","close":10110.0},{"date":"2023-02-08","close":9990.0},{"date":"2023-02-09","close":10040.0},{"date":"2023-02-10","close":9920.0},{"date":"2023-02-13","close":10130.0},{"date":"2023-02-14","close":10090.0},{"date":"2023-02-15","close":9940.0},{"date":"2023-02-16","close":10040.0},{"date":"2023-02-17","close":10300.0},{"date":"2023-02-20","close":10500.0},{"date":"2023-02-21","close":10420.0},{"date":"2023-02-22","close":10180.0},{"date":"2023-02-23","close":10100.0},{"date":"2023-02-24","close":9990.0},{"date":"2023-02-27","close":9920.0},{"date":"2023-02-28","close":9970.0},{"date":"2023-03-02","close":10020.0},{"date":"2023-03-03","close":9960.0},{"date":"2023-03-06","close":9900.0},{"date":"2023-03-07","close":9880.0},{"date":"2023-03-08","close":9750.0},{"date":"2023-03-09","close":9730.0},{"date":"2023-03-10","close":9640.0},{"date":"2023-03-13","close":9500.0},{"date":"2023-03-14","close":9160.0},{"date":"2023-03-15","close":9210.0},{"date":"2023-03-16","close":9080.0},{"date":"2023-03-17","close":9200.0},{"date":"2023-03-20","close":9260.0},{"date":"2023-03-21","close":9240.0},{"date":"2023-03-22","close":9250.0},{"date":"2023-03-23","close":9130.0},{"date":"2023-03-24","close":9240.0},{"date":"2023-03-27","close":9200.0},{"date":"2023-03-28","close":9370.0},{"date":"2023-03-29","close":9370.0},{"date":"2023-03-30","close":9450.0},{"date":"2023-03-31","close":9580.0},{"date":"2023-04-03","close":9470.0},{"date":"2023-04-04","close":9600.0},{"date":"2023-04-05","close":9520.0},{"date":"2023-04-06","close":9420.0},{"date":"2023-04-07","close":9550.0},{"date":"2023-04-10","close":9550.0},{"date":"2023-04-11","close":9600.0},{"date":"2023-04-12","close":9650.0},{"date":"2023-04-13","close":9690.0},{"date":"2023-04-14","close":9950.0},{"date":"2023-04-17","close":10110.0},{"date":"2023-04-18","close":9990.0},{"date":"2023-04-19","close":10300.0},{"date":"2023-04-20","close":10040.0},{"date":"2023-04-21","close":9750.0},{"date":"2023-04-24","close":9430.0},{"date":"2023-04-25","close":9320.0},{"date":"2023-04-26","close":9320.0},{"date":"2023-04-27","close":9380.0},{"date":"2023-04-28","close":9370.0},{"date":"2023-05-02","close":9420.0},{"date":"2023-05-03","close":9360.0},{"date":"2023-05-04","close":9350.0},{"date":"2023-05-08","close":9460.0},{"date":"2023-05-09","close":9490.0},{"date":"2023-05-10","close":9610.0},{"date":"2023-05-11","close":9670.0},{"date":"2023-05-12","close":9520.0},{"date":"2023-05-15","close":9290.0},{"date":"2023-05-16","close":9180.0},{"date":"2023-05-17","close":9300.0},{"date":"2023-05-18","close":9390.0},{"date":"2023-05-19","close":9410.0},{"date":"2023-05-22","close":9480.0},{"date":"2023-05-23","close":9480.0},{"date":"2023-05-24","close":9430.0},{"date":"2023-05-25","close":9330.0},{"date":"2023-05-26","close":9280.0},{"date":"2023-05-30","close":9320.0},{"date":"2023-05-31","close":9300.0},{"date":"2023-06-01","close":9260.0},{"date":"2023-06-02","close":9270.0},{"date":"2023-06-05","close":9240.0},{"date":"2023-06-07","close":9250.0},{"date":"2023-06-08","close":9140.0},{"date":"2023-06-09","close":9180.0},{"date":"2023-06-12","close":9240.0},{"date":"2023-06-13","close":9210.0},{"date":"2023-06-14","close":9130.0},{"date":"2023-06-15","close":9050.0},{"date":"2023-06-16","close":9060.0},{"date":"2023-06-19","close":9090.0},{"date":"2023-06-20","close":9170.0},{"date":"2023-06-21","close":9040.0},{"date":"2023-06-22","close":8960.0},{"date":"2023-06-23","close":8880.0},{"date":"2023-06-26","close":8950.0},{"date":"2023-06-27","close":9870.0},{"date":"2023-06-28","close":10060.0},{"date":"2023-06-29","close":9840.0},{"date":"2023-06-30","close":9680.0},{"date":"2023-07-03","close":9870.0},{"date":"2023-07-04","close":9730.0},{"date":"2023-07-05","close":9600.0},{"date":"2023-07-06","close":9390.0},{"date":"2023-07-07","close":9350.0},{"date":"2023-07-10","close":9200.0},{"date":"2023-07-11","close":9200.0},{"date":"2023-07-12","close":9320.0},{"date":"2023-07-13","close":9300.0},{"date":"2023-07-14","close":9230.0},{"date":"2023-07-17","close":9230.0},{"date":"2023-07-18","close":9100.0},{"date":"2023-07-19","close":9090.0},{"date":"2023-07-20","close":9100.0},{"date":"2023-07-21","close":9100.0},{"date":"2023-07-24","close":8840.0},{"date":"2023-07-25","close":8820.0},{"date":"2023-07-26","close":8210.0},{"date":"2023-07-27","close":8370.0},{"date":"2023-07-28","close":8400.0},{"date":"2023-07-31","close":8540.0},{"date":"2023-08-01","close":8570.0},{"date":"2023-08-02","close":8590.0},{"date":"2023-08-03","close":8650.0},{"date":"2023-08-04","close":8700.0},{"date":"2023-08-07","close":8530.0},{"date":"2023-08-08","close":8440.0},{"date":"2023-08-09","close":8500.0},{"date":"2023-08-10","close":8980.0},{"date":"2023-08-11","close":8920.0},{"date":"2023-08-14","close":8700.0},{"date":"2023-08-16","close":8490.0},{"date":"2023-08-17","close":8470.0},{"date":"2023-08-18","close":8390.0},{"date":"2023-08-21","close":8530.0},{"date":"2023-08-22","close":8500.0},{"date":"2023-08-23","close":8300.0},{"date":"2023-08-24","close":8290.0},{"date":"2023-08-25","close":8300.0},{"date":"2023-08-28","close":8440.0},{"date":"2023-08-29","close":8420.0},{"date":"2023-08-30","close":8480.0},{"date":"2023-08-31","close":8440.0},{"date":"2023-09-01","close":8280.0},{"date":"2023-09-04","close":8310.0},{"date":"2023-09-05","close":8290.0},{"date":"2023-09-06","close":8250.0},{"date":"2023-09-07","close":8110.0},{"date":"2023-09-08","close":8130.0},{"date":"2023-09-11","close":8130.0},{"date":"2023-09-12","close":8190.0},{"date":"2023-09-13","close":8140.0},{"date":"2023-09-14","close":8030.0},{"date":"2023-09-15","close":8110.0},{"date":"2023-09-18","close":8070.0},{"date":"2023-09-19","close":8030.0},{"date":"2023-09-20","close":7970.0},{"date":"2023-09-21","close":7800.0},{"date":"2023-09-22","close":7870.0},{"date":"2023-09-25","close":7640.0},{"date":"2023-09-26","close":7610.0},{"date":"2023-09-27","close":7620.0},{"date":"2023-10-04","close":7500.0},{"date":"2023-10-05","close":7270.0},{"date":"2023-10-06","close":7270.0},{"date":"2023-10-10","close":7010.0},{"date":"2023-10-11","close":7210.0},{"date":"2023-10-12","close":7240.0},{"date":"2023-10-13","close":7110.0},{"date":"2023-10-16","close":7030.0},{"date":"2023-10-17","close":7030.0},{"date":"2023-10-18","close":7050.0},{"date":"2023-10-19","close":6950.0},{"date":"2023-10-20","close":6720.0},{"date":"2023-10-23","close":6630.0},{"date":"2023-10-24","close":6850.0},{"date":"2023-10-25","close":6780.0},{"date":"2023-10-26","close":6600.0},{"date":"2023-10-27","close":6400.0},{"date":"2023-10-30","close":6410.0},{"date":"2023-10-31","close":6380.0},{"date":"2023-11-01","close":6370.0},{"date":"2023-11-02","close":6530.0},{"date":"2023-11-03","close":6640.0},{"date":"2023-11-06","close":6870.0},{"date":"2023-11-07","close":6720.0},{"date":"2023-11-08","close":6710.0},{"date":"2023-11-09","close":6710.0},{"date":"2023-11-10","close":6600.0},{"date":"2023-11-13","close":6420.0},{"date":"2023-11-14","close":6510.0},{"date":"2023-11-15","close":6710.0},{"date":"2023-11-16","close":6710.0},{"date":"2023-11-17","close":6660.0},{"date":"2023-11-20","close":6780.0},{"date":"2023-11-21","close":6900.0},{"date":"2023-11-22","close":6880.0},{"date":"2023-11-23","close":6900.0},{"date":"2023-11-24","close":6890.0},{"date":"2023-11-27","close":6850.0},{"date":"2023-11-28","close":6890.0},{"date":"2023-11-29","close":6840.0},{"date":"2023-11-30","close":6890.0},{"date":"2023-12-01","close":6830.0},{"date":"2023-12-04","close":6850.0},{"date":"2023-12-05","close":6800.0},{"date":"2023-12-06","close":6790.0},{"date":"2023-12-07","close":6790.0},{"date":"2023-12-08","close":6830.0},{"date":"2023-12-11","close":6890.0},{"date":"2023-12-12","close":6870.0},{"date":"2023-12-13","close":6790.0},{"date":"2023-12-14","close":6780.0},{"date":"2023-12-15","close":6810.0},{"date":"2023-12-18","close":6810.0},{"date":"2023-12-19","close":6830.0},{"date":"2023-12-20","close":7020.0},{"date":"2023-12-21","close":6960.0},{"date":"2023-12-22","close":7000.0},{"date":"2023-12-26","close":6950.0},{"date":"2023-12-27","close":6990.0},{"date":"2023-12-28","close":7100.0},{"date":"2024-01-02","close":7140.0},{"date":"2024-01-03","close":7080.0},{"date":"2024-01-04","close":7120.0},{"date":"2024-01-05","close":7100.0},{"date":"2024-01-08","close":7010.0},{"date":"2024-01-09","close":7020.0},{"date":"2024-01-10","close":6910.0},{"date":"2024-01-11","close":7080.0},{"date":"2024-01-12","close":7010.0},{"date":"2024-01-15","close":7000.0},{"date":"2024-01-16","close":6980.0},{"date":"2024-01-17","close":6900.0},{"date":"2024-01-18","close":6840.0},{"date":"2024-01-19","close":6850.0},{"date":"2024-01-22","close":6760.0},{"date":"2024-01-23","close":6780.0},{"date":"2024-01-24","close":6780.0},{"date":"2024-01-25","close":6700.0},{"date":"2024-01-26","close":6770.0},{"date":"2024-01-29","close":6710.0},{"date":"2024-01-30","close":6930.0},{"date":"2024-01-31","close":6870.0},{"date":"2024-02-01","close":6930.0},{"date":"2024-02-02","close":6960.0},{"date":"2024-02-05","close":6890.0},{"date":"2024-02-06","close":6950.0},{"date":"2024-02-07","close":6940.0},{"date":"2024-02-08","close":6920.0},{"date":"2024-02-13","close":6920.0},{"date":"2024-02-14","close":6850.0},{"date":"2024-02-15","close":6820.0},{"date":"2024-02-16","close":6840.0},{"date":"2024-02-19","close":6900.0},{"date":"2024-02-20","close":6950.0},{"date":"2024-02-21","close":7030.0},{"date":"2024-02-22","close":7000.0},{"date":"2024-02-23","close":6870.0},{"date":"2024-02-26","close":6850.0},{"date":"2024-02-27","close":6780.0},{"date":"2024-02-28","close":6790.0},{"date":"2024-02-29","close":6750.0},{"date":"2024-03-04","close":6740.0},{"date":"2024-03-05","close":6630.0},{"date":"2024-03-06","close":6600.0},{"date":"2024-03-07","close":6520.0},{"date":"2024-03-08","close":6680.0},{"date":"2024-03-11","close":6630.0},{"date":"2024-03-12","close":6680.0},{"date":"2024-03-13","close":6670.0},{"date":"2024-03-14","close":6710.0},{"date":"2024-03-15","close":6720.0},{"date":"2024-03-18","close":6660.0},{"date":"2024-03-19","close":6650.0},{"date":"2024-03-20","close":6640.0},{"date":"2024-03-21","close":6650.0},{"date":"2024-03-22","close":6690.0},{"date":"2024-03-25","close":6720.0},{"date":"2024-03-26","close":6690.0},{"date":"2024-03-27","close":6640.0},{"date":"2024-03-28","close":6630.0},{"date":"2024-03-29","close":6650.0},{"date":"2024-04-01","close":6660.0},{"date":"2024-04-02","close":6600.0},{"date":"2024-04-03","close":6550.0},{"date":"2024-04-04","close":6480.0},{"date":"2024-04-05","close":6420.0},{"date":"2024-04-08","close":6170.0},{"date":"2024-04-09","close":6200.0},{"date":"2024-04-11","close":6190.0},{"date":"2024-04-12","close":6260.0},{"date":"2024-04-15","close":6250.0},{"date":"2024-04-16","close":6160.0},{"date":"2024-04-17","close":6110.0},{"date":"2024-04-18","close":6280.0},{"date":"2024-04-19","close":6190.0},{"date":"2024-04-22","close":6180.0},{"date":"2024-04-23","close":6160.0},{"date":"2024-04-24","close":6150.0},{"date":"2024-04-25","close":6160.0},{"date":"2024-04-26","close":6110.0},{"date":"2024-04-29","close":6120.0},{"date":"2024-04-30","close":6080.0},{"date":"2024-05-02","close":6070.0},{"date":"2024-05-03","close":6040.0},{"date":"2024-05-07","close":6050.0},{"date":"2024-05-08","close":6080.0},{"date":"2024-05-09","close":6290.0},{"date":"2024-05-10","close":6220.0},{"date":"2024-05-13","close":6190.0},{"date":"2024-05-14","close":6330.0},{"date":"2024-05-16","close":6300.0},{"date":"2024-05-17","close":6270.0},{"date":"2024-05-20","close":6400.0},{"date":"2024-05-21","close":6290.0},{"date":"2024-05-22","close":6270.0},{"date":"2024-05-23","close":6340.0},{"date":"2024-05-24","close":6290.0},{"date":"2024-05-27","close":6200.0},{"date":"2024-05-28","close":6220.0},{"date":"2024-05-29","close":6060.0},{"date":"2024-05-30","close":6050.0},{"date":"2024-05-31","close":6100.0},{"date":"2024-06-03","close":6330.0},{"date":"2024-06-04","close":6190.0},{"date":"2024-06-05","close":6320.0},{"date":"2024-06-07","close":6260.0},{"date":"2024-06-10","close":6190.0},{"date":"2024-06-11","close":6140.0},{"date":"2024-06-12","close":6080.0},{"date":"2024-06-13","close":6120.0},{"date":"2024-06-14","close":6090.0},{"date":"2024-06-17","close":6030.0},{"date":"2024-06-18","close":6060.0},{"date":"2024-06-19","close":6030.0},{"date":"2024-06-20","close":6020.0},{"date":"2024-06-21","close":5990.0},{"date":"2024-06-24","close":5900.0},{"date":"2024-06-25","close":5770.0},{"date":"2024-06-26","close":5740.0},{"date":"2024-06-27","close":5680.0},{"date":"2024-06-28","close":5690.0},{"date":"2024-07-01","close":5630.0},{"date":"2024-07-02","close":5620.0},{"date":"2024-07-03","close":5610.0},{"date":"2024-07-04","close":5520.0},{"date":"2024-07-05","close":5420.0},{"date":"2024-07-08","close":5380.0},{"date":"2024-07-09","close":5380.0},{"date":"2024-07-10","close":5390.0},{"date":"2024-07-11","close":5310.0},{"date":"2024-07-12","close":5400.0},{"date":"2024-07-15","close":5410.0},{"date":"2024-07-16","close":5300.0},{"date":"2024-07-17","close":5280.0},{"date":"2024-07-18","close":5170.0},{"date":"2024-07-19","close":5150.0},{"date":"2024-07-22","close":5030.0},{"date":"2024-07-23","close":5030.0},{"date":"2024-07-24","close":4995.0},{"date":"2024-07-25","close":4965.0},{"date":"2024-07-26","close":5000.0},{"date":"2024-07-29","close":5690.0},{"date":"2024-07-30","close":5770.0},{"date":"2024-07-31","close":5760.0},{"date":"2024-08-01","close":5860.0},{"date":"2024-08-02","close":6100.0},{"date":"2024-08-05","close":5630.0},{"date":"2024-08-06","close":6240.0},{"date":"2024-08-07","close":6270.0},{"date":"2024-08-08","close":5800.0},{"date":"2024-08-09","close":5700.0},{"date":"2024-08-12","close":5880.0},{"date":"2024-08-13","close":5840.0},{"date":"2024-08-14","close":5830.0},{"date":"2024-08-16","close":5830.0},{"date":"2024-08-19","close":5720.0},{"date":"2024-08-20","close":5690.0},{"date":"2024-08-21","close":5680.0},{"date":"2024-08-22","close":5600.0},{"date":"2024-08-23","close":5570.0},{"date":"2024-08-26","close":5550.0},{"date":"2024-08-27","close":5510.0},{"date":"2024-08-28","close":5500.0},{"date":"2024-08-29","close":5450.0},{"date":"2024-08-30","close":5380.0},{"date":"2024-09-02","close":5400.0},{"date":"2024-09-03","close":5400.0},{"date":"2024-09-04","close":5130.0},{"date":"2024-09-05","close":5120.0},{"date":"2024-09-06","close":5030.0},{"date":"2024-09-09","close":5080.0},{"date":"2024-09-10","close":5040.0},{"date":"2024-09-11","close":5020.0},{"date":"2024-09-12","close":5070.0},{"date":"2024-09-13","close":5180.0},{"date":"2024-09-19","close":5180.0},{"date":"2024-09-20","close":5250.0},{"date":"2024-09-23","close":5140.0},{"date":"2024-09-24","close":5160.0},{"date":"2024-09-25","close":5300.0},{"date":"2024-09-26","close":5320.0},{"date":"2024-09-27","close":5300.0},{"date":"2024-09-30","close":5280.0},{"date":"2024-10-02","close":5180.0},{"date":"2024-10-04","close":5110.0},{"date":"2024-10-07","close":5140.0},{"date":"2024-10-08","close":5150.0},{"date":"2024-10-10","close":5130.0},{"date":"2024-10-11","close":5150.0},{"date":"2024-10-14","close":5210.0},{"date":"2024-10-15","close":5210.0},{"date":"2024-10-16","close":5130.0},{"date":"2024-10-17","close":5170.0},{"date":"2024-10-18","close":5180.0},{"date":"2024-10-21","close":5180.0},{"date":"2024-10-22","close":5070.0},{"date":"2024-10-23","close":5140.0},{"date":"2024-10-24","close":5040.0},{"date":"2024-10-25","close":5020.0},{"date":"2024-10-28","close":5020.0},{"date":"2024-10-29","close":5020.0},{"date":"2024-10-30","close":5020.0},{"date":"2024-10-31","close":5040.0},{"date":"2024-11-01","close":4950.0},{"date":"2024-11-04","close":5040.0},{"date":"2024-11-05","close":5000.0},{"date":"2024-11-06","close":5010.0},{"date":"2024-11-07","close":5040.0},{"date":"2024-11-08","close":5290.0},{"date":"2024-11-11","close":5130.0},{"date":"2024-11-12","close":5000.0},{"date":"2024-11-13","close":4770.0},{"date":"2024-11-14","close":4820.0},{"date":"2024-11-15","close":4705.0},{"date":"2024-11-18","close":4735.0},{"date":"2024-11-19","close":4700.0},{"date":"2024-11-20","close":4595.0},{"date":"2024-11-21","close":4525.0},{"date":"2024-11-22","close":4440.0},{"date":"2024-11-25","close":4445.0},{"date":"2024-11-26","close":4430.0},{"date":"2024-11-27","close":4340.0},{"date":"2024-11-28","close":4350.0},{"date":"2024-11-29","close":4210.0},{"date":"2024-12-02","close":4050.0},{"date":"2024-12-03","close":4055.0},{"date":"2024-12-04","close":4150.0},{"date":"2024-12-05","close":4070.0},{"date":"2024-12-06","close":3945.0},{"date":"2024-12-09","close":3715.0},{"date":"2024-12-10","close":3920.0},{"date":"2024-12-11","close":3970.0},{"date":"2024-12-12","close":4010.0},{"date":"2024-12-13","close":4060.0},{"date":"2024-12-16","close":4050.0},{"date":"2024-12-17","close":4050.0},{"date":"2024-12-18","close":4045.0},{"date":"2024-12-19","close":4040.0},{"date":"2024-12-20","close":3980.0},{"date":"2024-12-23","close":3940.0},{"date":"2024-12-24","close":3935.0},{"date":"2024-12-26","close":3925.0},{"date":"2024-12-27","close":3880.0},{"date":"2024-12-30","close":3885.0},{"date":"2025-01-02","close":3900.0},{"date":"2025-01-03","close":3900.0},{"date":"2025-01-06","close":3950.0},{"date":"2025-01-07","close":4100.0},{"date":"2025-01-08","close":4175.0},{"date":"2025-01-09","close":4100.0},{"date":"2025-01-10","close":4070.0},{"date":"2025-01-13","close":4000.0},{"date":"2025-01-14","close":3975.0},{"date":"2025-01-15","close":3950.0},{"date":"2025-01-16","close":3965.0},{"date":"2025-01-17","close":4020.0},{"date":"2025-01-20","close":4025.0},{"date":"2025-01-21","close":4010.0},{"date":"2025-01-22","close":3950.0},{"date":"2025-01-23","close":3930.0},{"date":"2025-01-24","close":3930.0},{"date":"2025-01-31","close":3855.0},{"date":"2025-02-03","close":3770.0},{"date":"2025-02-04","close":3875.0},{"date":"2025-02-05","close":3925.0},{"date":"2025-02-06","close":3950.0},{"date":"2025-02-07","close":3950.0},{"date":"2025-02-10","close":3985.0},{"date":"2025-02-11","close":3950.0},{"date":"2025-02-12","close":3875.0},{"date":"2025-02-13","close":3930.0},{"date":"2025-02-14","close":3950.0},{"date":"2025-02-17","close":3940.0},{"date":"2025-02-18","close":3925.0},{"date":"2025-02-19","close":3925.0},{"date":"2025-02-20","close":3950.0},{"date":"2025-02-21","close":4080.0},{"date":"2025-02-24","close":4130.0},{"date":"2025-02-25","close":4055.0},{"date":"2025-02-26","close":4035.0},{"date":"2025-02-27","close":4030.0},{"date":"2025-02-28","close":3990.0},{"date":"2025-03-04","close":3985.0},{"date":"2025-03-05","close":4030.0},{"date":"2025-03-06","close":4040.0},{"date":"2025-03-07","close":4275.0},{"date":"2025-03-10","close":4365.0},{"date":"2025-03-11","close":4240.0},{"date":"2025-03-12","close":4245.0},{"date":"2025-03-13","close":4200.0},{"date":"2025-03-14","close":4290.0},{"date":"2025-03-17","close":4220.0},{"date":"2025-03-18","close":4220.0},{"date":"2025-03-19","close":4205.0},{"date":"2025-03-20","close":4195.0},{"date":"2025-03-21","close":4200.0},{"date":"2025-03-24","close":4160.0},{"date":"2025-03-25","close":4065.0},{"date":"2025-03-26","close":4040.0},{"date":"2025-03-27","close":4020.0},{"date":"2025-03-28","close":3970.0},{"date":"2025-03-31","close":4000.0},{"date":"2025-04-01","close":3995.0},{"date":"2025-04-02","close":3940.0},{"date":"2025-04-03","close":3935.0},{"date":"2025-04-04","close":3960.0},{"date":"2025-04-07","close":3740.0},{"date":"2025-04-08","close":3810.0},{"date":"2025-04-09","close":3770.0},{"date":"2025-04-10","close":3895.0},{"date":"2025-04-11","close":3850.0},{"date":"2025-04-14","close":3900.0},{"date":"2025-04-15","close":3980.0},{"date":"2025-04-16","close":3910.0},{"date":"2025-04-17","close":3930.0},{"date":"2025-04-18","close":4005.0},{"date":"2025-04-21","close":3980.0},{"date":"2025-04-22","close":3990.0},{"date":"2025-04-23","close":3980.0},{"date":"2025-04-24","close":3970.0},{"date":"2025-04-25","close":3885.0},{"date":"2025-04-28","close":3835.0},{"date":"2025-04-29","close":3855.0},{"date":"2025-04-30","close":3820.0},{"date":"2025-05-02","close":3840.0},{"date":"2025-05-07","close":3820.0},{"date":"2025-05-08","close":3830.0},{"date":"2025-05-09","close":3830.0},{"date":"2025-05-12","close":3835.0},{"date":"2025-05-13","close":3830.0},{"date":"2025-05-14","close":3835.0},{"date":"2025-05-15","close":3830.0},{"date":"2025-05-16","close":3830.0},{"date":"2025-05-19","close":3830.0},{"date":"2025-05-20","close":3825.0},{"date":"2025-05-21","close":3845.0},{"date":"2025-05-22","close":3890.0},{"date":"2025-05-23","close":3860.0},{"date":"2025-05-26","close":3900.0},{"date":"2025-05-27","close":3960.0},{"date":"2025-05-28","close":3955.0},{"date":"2025-05-29","close":3980.0},{"date":"2025-05-30","close":4010.0},{"date":"2025-06-02","close":4015.0},{"date":"2025-06-04","close":4090.0},{"date":"2025-06-05","close":4090.0},{"date":"2025-06-09","close":4170.0},{"date":"2025-06-10","close":4180.0},{"date":"2025-06-11","close":4200.0},{"date":"2025-06-12","close":4205.0},{"date":"2025-06-13","close":4190.0},{"date":"2025-06-16","close":4200.0},{"date":"2025-06-17","close":4205.0},{"date":"2025-06-18","close":4185.0},{"date":"2025-06-19","close":4190.0},{"date":"2025-06-20","close":4185.0},{"date":"2025-06-23","close":4130.0},{"date":"2025-06-24","close":4080.0},{"date":"2025-06-25","close":4045.0},{"date":"2025-06-26","close":4015.0},{"date":"2025-06-27","close":4065.0},{"date":"2025-06-30","close":4060.0},{"date":"2025-07-01","close":4095.0},{"date":"2025-07-02","close":4120.0},{"date":"2025-07-03","close":4125.0},{"date":"2025-07-04","close":4090.0},{"date":"2025-07-07","close":4105.0},{"date":"2025-07-08","close":4060.0},{"date":"2025-07-09","close":4070.0},{"date":"2025-07-10","close":4050.0},{"date":"2025-07-11","close":4035.0},{"date":"2025-07-14","close":4025.0},{"date":"2025-07-15","close":4030.0},{"date":"2025-07-16","close":4025.0},{"date":"2025-07-17","close":4035.0},{"date":"2025-07-18","close":4030.0},{"date":"2025-07-21","close":4040.0},{"date":"2025-07-22","close":4050.0},{"date":"2025-07-23","close":4055.0},{"date":"2025-07-24","close":4035.0},{"date":"2025-07-25","close":4015.0},{"date":"2025-07-28","close":4005.0},{"date":"2025-07-29","close":4030.0},{"date":"2025-07-30","close":4015.0},{"date":"2025-07-31","close":3980.0},{"date":"2025-08-01","close":3890.0},{"date":"2025-08-04","close":3890.0},{"date":"2025-08-05","close":3850.0},{"date":"2025-08-06","close":3850.0},{"date":"2025-08-07","close":3850.0},{"date":"2025-08-08","close":3850.0},{"date":"2025-08-11","close":3845.0},{"date":"2025-08-12","close":3830.0},{"date":"2025-08-13","close":3830.0},{"date":"2025-08-14","close":3830.0},{"date":"2025-08-18","close":3780.0},{"date":"2025-08-19","close":3730.0},{"date":"2025-08-20","close":3710.0},{"date":"2025-08-21","close":3720.0},{"date":"2025-08-22","close":3735.0},{"date":"2025-08-25","close":3695.0},{"date":"2025-08-26","close":3900.0},{"date":"2025-08-27","close":3810.0},{"date":"2025-08-28","close":3840.0},{"date":"2025-08-29","close":3780.0},{"date":"2025-09-01","close":3840.0},{"date":"2025-09-02","close":3800.0},{"date":"2025-09-03","close":3825.0},{"date":"2025-09-04","close":3840.0},{"date":"2025-09-05","close":3845.0},{"date":"2025-09-08","close":3880.0},{"date":"2025-09-09","close":3880.0},{"date":"2025-09-10","close":3875.0},{"date":"2025-09-11","close":3955.0},{"date":"2025-09-12","close":3975.0},{"date":"2025-09-15","close":3960.0},{"date":"2025-09-16","close":3990.0},{"date":"2025-09-17","close":3975.0},{"date":"2025-09-18","close":3975.0},{"date":"2025-09-19","close":4000.0},{"date":"2025-09-22","close":3940.0},{"date":"2025-09-23","close":3910.0},{"date":"2025-09-24","close":3880.0},{"date":"2025-09-25","close":3765.0},{"date":"2025-09-26","close":3690.0},{"date":"2025-09-29","close":3585.0},{"date":"2025-09-30","close":3575.0},{"date":"2025-10-01","close":3570.0},{"date":"2025-10-02","close":3570.0},{"date":"2025-10-10","close":3520.0},{"date":"2025-10-13","close":3500.0},{"date":"2025-10-14","close":3485.0},{"date":"2025-10-15","close":3485.0},{"date":"2025-10-16","close":3485.0},{"date":"2025-10-17","close":3450.0},{"date":"2025-10-20","close":3390.0},{"date":"2025-10-21","close":3350.0},{"date":"2025-10-22","close":3340.0},{"date":"2025-10-23","close":3330.0},{"date":"2025-10-24","close":3305.0},{"date":"2025-10-27","close":3285.0},{"date":"2025-10-28","close":3280.0},{"date":"2025-10-29","close":3265.0},{"date":"2025-10-30","close":3230.0},{"date":"2025-10-31","close":3220.0},{"date":"2025-11-03","close":3090.0},{"date":"2025-11-04","close":3050.0},{"date":"2025-11-05","close":3020.0},{"date":"2025-11-06","close":3260.0},{"date":"2025-11-07","close":3255.0},{"date":"2025-11-10","close":3245.0},{"date":"2025-11-11","close":3240.0},{"date":"2025-11-12","close":3175.0},{"date":"2025-11-13","close":3190.0},{"date":"2025-11-14","close":3280.0},{"date":"2025-11-17","close":3430.0},{"date":"2025-11-18","close":3325.0},{"date":"2025-11-19","close":3285.0},{"date":"2025-11-20","close":3395.0},{"date":"2025-11-21","close":3300.0},{"date":"2025-11-24","close":3330.0},{"date":"2025-11-25","close":3240.0},{"date":"2025-11-26","close":3240.0},{"date":"2025-11-27","close":3265.0},{"date":"2025-11-28","close":3440.0},{"date":"2025-12-01","close":3400.0},{"date":"2025-12-02","close":3375.0},{"date":"2025-12-03","close":3430.0},{"date":"2025-12-04","close":3545.0},{"date":"2025-12-05","close":3510.0},{"date":"2025-12-08","close":3460.0},{"date":"2025-12-09","close":3425.0},{"date":"2025-12-10","close":3425.0},{"date":"2025-12-11","close":3525.0},{"date":"2025-12-12","close":3455.0},{"date":"2025-12-15","close":3480.0},{"date":"2025-12-16","close":3575.0},{"date":"2025-12-17","close":3550.0},{"date":"2025-12-18","close":3490.0},{"date":"2025-12-19","close":3440.0},{"date":"2025-12-22","close":3410.0},{"date":"2025-12-23","close":3350.0},{"date":"2025-12-24","close":3335.0},{"date":"2025-12-26","close":3350.0},{"date":"2025-12-29","close":3290.0},{"date":"2025-12-30","close":3335.0},{"date":"2026-01-02","close":3330.0},{"date":"2026-01-05","close":3265.0},{"date":"2026-01-06","close":3175.0},{"date":"2026-01-07","close":3160.0},{"date":"2026-01-08","close":3120.0},{"date":"2026-01-09","close":3160.0},{"date":"2026-01-12","close":3205.0},{"date":"2026-01-13","close":3160.0},{"date":"2026-01-14","close":3130.0},{"date":"2026-01-15","close":3135.0},{"date":"2026-01-16","close":3065.0},{"date":"2026-01-19","close":3030.0},{"date":"2026-01-20","close":3050.0},{"date":"2026-01-21","close":3090.0},{"date":"2026-01-22","close":3100.0},{"date":"2026-01-23","close":3150.0},{"date":"2026-01-26","close":3225.0},{"date":"2026-01-27","close":3260.0},{"date":"2026-01-28","close":3180.0},{"date":"2026-01-29","close":3185.0},{"date":"2026-01-30","close":3205.0},{"date":"2026-02-02","close":3100.0},{"date":"2026-02-03","close":3120.0},{"date":"2026-02-04","close":3190.0},{"date":"2026-02-05","close":3205.0},{"date":"2026-02-06","close":3135.0},{"date":"2026-02-09","close":3155.0},{"date":"2026-02-10","close":3160.0},{"date":"2026-02-11","close":3200.0},{"date":"2026-02-12","close":3215.0},{"date":"2026-02-13","close":3205.0},{"date":"2026-02-19","close":3225.0},{"date":"2026-02-20","close":3325.0},{"date":"2026-02-23","close":3265.0},{"date":"2026-02-24","close":3275.0},{"date":"2026-02-25","close":3230.0},{"date":"2026-02-26","close":3125.0},{"date":"2026-02-27","close":3090.0},{"date":"2026-03-03","close":3100.0},{"date":"2026-03-04","close":2910.0},{"date":"2026-03-05","close":3000.0},{"date":"2026-03-06","close":2975.0},{"date":"2026-03-09","close":2950.0},{"date":"2026-03-10","close":2965.0},{"date":"2026-03-11","close":2975.0},{"date":"2026-03-12","close":3020.0},{"date":"2026-03-13","close":3035.0},{"date":"2026-03-16","close":2970.0},{"date":"2026-03-17","close":2985.0},{"date":"2026-03-18","close":2975.0},{"date":"2026-03-19","close":3010.0},{"date":"2026-03-20","close":3015.0},{"date":"2026-03-23","close":2940.0},{"date":"2026-03-24","close":2925.0},{"date":"2026-03-25","close":2995.0},{"date":"2026-03-26","close":3000.0},{"date":"2026-03-27","close":3010.0},{"date":"2026-03-30","close":2995.0},{"date":"2026-03-31","close":3000.0},{"date":"2026-04-01","close":3040.0},{"date":"2026-04-02","close":2990.0},{"date":"2026-04-03","close":3080.0},{"date":"2026-04-06","close":3070.0},{"date":"2026-04-07","close":3005.0},{"date":"2026-04-08","close":3015.0},{"date":"2026-04-09","close":3245.0},{"date":"2026-04-10","close":3205.0},{"date":"2026-04-13","close":3235.0},{"date":"2026-04-14","close":3285.0},{"date":"2026-04-15","close":3315.0},{"date":"2026-04-16","close":3375.0},{"date":"2026-04-17","close":3400.0},{"date":"2026-04-20","close":3285.0},{"date":"2026-04-21","close":3280.0},{"date":"2026-04-22","close":3295.0},{"date":"2026-04-23","close":3235.0},{"date":"2026-04-24","close":3275.0},{"date":"2026-04-27","close":3425.0},{"date":"2026-04-28","close":4450.0},{"date":"2026-04-29","close":3880.0},{"date":"2026-04-30","close":3800.0},{"date":"2026-05-04","close":3720.0},{"date":"2026-05-06","close":3595.0},{"date":"2026-05-07","close":3615.0},{"date":"2026-05-08","close":3540.0},{"date":"2026-05-11","close":3630.0},{"date":"2026-05-12","close":3400.0},{"date":"2026-05-13","close":3410.0},{"date":"2026-05-14","close":3465.0},{"date":"2026-05-15","close":3305.0},{"date":"2026-05-18","close":3125.0},{"date":"2026-05-19","close":3045.0},{"date":"2026-05-20","close":2970.0},{"date":"2026-05-21","close":3020.0},{"date":"2026-05-22","close":3090.0},{"date":"2026-05-26","close":3010.0},{"date":"2026-05-27","close":2940.0},{"date":"2026-05-28","close":2895.0},{"date":"2026-05-29","close":2810.0},{"date":"2026-06-01","close":2610.0},{"date":"2026-06-02","close":2560.0},{"date":"2026-06-04","close":2490.0},{"date":"2026-06-05","close":2430.0},{"date":"2026-06-08","close":2305.0},{"date":"2026-06-09","close":2240.0},{"date":"2026-06-10","close":2190.0},{"date":"2026-06-11","close":2130.0},{"date":"2026-06-12","close":2185.0},{"date":"2026-06-15","close":2140.0},{"date":"2026-06-16","close":2190.0},{"date":"2026-06-17","close":2435.0},{"date":"2026-06-18","close":2270.0},{"date":"2026-06-19","close":2170.0},{"date":"2026-06-22","close":2200.0},{"date":"2026-06-23","close":2150.0},{"date":"2026-06-24","close":2115.0},{"date":"2026-06-25","close":2010.0},{"date":"2026-06-26","close":1980.0},{"date":"2026-06-29","close":2100.0},{"date":"2026-06-30","close":2045.0},{"date":"2026-07-01","close":2080.0},{"date":"2026-07-02","close":2125.0},{"date":"2026-07-03","close":2140.0},{"date":"2026-07-06","close":2155.0},{"date":"2026-07-07","close":2170.0},{"date":"2026-07-08","close":2100.0},{"date":"2026-07-09","close":2100.0},{"date":"2026-07-10","close":2085.0},{"date":"2026-07-13","close":2015.0},{"date":"2026-07-14","close":2000.0},{"date":"2026-07-15","close":2025.0},{"date":"2026-07-16","close":2055.0},{"date":"2026-07-20","close":2045.0},{"date":"2026-07-21","close":2050.0},{"date":"2026-07-22","close":2055.0},{"date":"2026-07-23","close":2110.0},{"date":"2026-07-24","close":2135.0},{"date":"2026-07-27","close":2130.0},{"date":"2026-07-28","close":2055.0},{"date":"2026-07-29","close":2000.0},{"date":"2026-07-30","close":2060.0},{"date":"2026-07-31","close":2130.0},{"date":"2026-08-03","close":2150.0},{"date":"2026-08-04","close":2225.0},{"date":"2026-08-05","close":2225.0},{"date":"2026-08-06","close":2225.0},{"date":"2026-08-07","close":2360.0},{"date":"2026-08-10","close":2395.0},{"date":"2026-08-11","close":2430.0},{"date":"2026-08-12","close":2390.0},{"date":"2026-08-13","close":2350.0},{"date":"2026-08-14","close":2375.0},{"date":"2026-08-18","close":2350.0},{"date":"2026-08-19","close":2250.0},{"date":"2026-08-20","close":2235.0},{"date":"2026-08-21","close":2265.0},{"date":"2026-08-24","close":2205.0},{"date":"2026-08-25","close":2245.0},{"date":"2026-08-26","close":2310.0},{"date":"2026-08-27","close":2275.0},{"date":"2026-08-28","close":2280.0},{"date":"2026-08-31","close":2250.0},{"date":"2026-09-01","close":2280.0},{"date":"2026-09-02","close":2240.0},{"date":"2026-09-03","close":2270.0},{"date":"2026-09-04","close":2225.0},{"date":"2026-09-07","close":2190.0},{"date":"2026-09-08","close":2175.0},{"date":"2026-09-09","close":2180.0},{"date":"2026-09-10","close":2215.0},{"date":"2026-09-11","close":2170.0},{"date":"2026-09-14","close":2200.0},{"date":"2026-09-15","close":2150.0},{"date":"2026-09-16","close":2095.0},{"date":"2026-09-17","close":2105.0},{"date":"2026-09-18","close":2185.0},{"date":"2026-09-21","close":2140.0},{"date":"2026-09-22","close":2130.0},{"date":"2026-09-23","close":2145.0},{"date":"2026-09-28","close":2210.0},{"date":"2026-09-29","close":2240.0},{"date":"2026-09-30","close":2285.0},{"date":"2026-10-01","close":2300.0},{"date":"2026-10-02","close":2290.0},{"date":"2026-10-06","close":2305.0},{"date":"2026-10-07","close":2285.0},{"date":"2026-10-08","close":2255.0},{"date":"2026-10-12","close":2230.0},{"date":"2026-10-13","close":2190.0},{"date":"2026-10-14","close":2250.0},{"date":"2026-10-15","close":2180.0},{"date":"2026-10-16","close":2200.0},{"date":"2026-10-19","close":2225.0},{"date":"2026-10-20","close":2205.0},{"date":"2026-10-21","close":2240.0},{"date":"2026-10-22","close":2175.0},{"date":"2026-10-23","close":2145.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":346.0,"foreign_net":1289.0,"institution_net":-1635.0},{"date":"2026-10-21","retail_net":6129.0,"foreign_net":-38.0,"institution_net":-6091.0},{"date":"2026-10-20","retail_net":-3797.0,"foreign_net":2360.0,"institution_net":1437.0},{"date":"2026-10-19","retail_net":-10857.0,"foreign_net":4325.0,"institution_net":6532.0},{"date":"2026-10-16","retail_net":-3158.0,"foreign_net":3436.0,"institution_net":-278.0},{"date":"2026-10-15","retail_net":-13117.0,"foreign_net":5410.0,"institution_net":7707.0},{"date":"2026-10-14","retail_net":-4248.0,"foreign_net":-1354.0,"institution_net":5602.0},{"date":"2026-10-13","retail_net":-5524.0,"foreign_net":5290.0,"institution_net":234.0},{"date":"2026-10-12","retail_net":277.0,"foreign_net":138.0,"institution_net":-415.0},{"date":"2026-10-08","retail_net":-1737.0,"foreign_net":1729.0,"institution_net":8.0},{"date":"2026-10-07","retail_net":1238.0,"foreign_net":8.0,"institution_net":-1246.0},{"date":"2026-10-06","retail_net":-155.0,"foreign_net":-1725.0,"institution_net":1880.0},{"date":"2026-10-02","retail_net":-473.0,"foreign_net":3119.0,"institution_net":-2646.0},{"date":"2026-10-01","retail_net":279.0,"foreign_net":-3235.0,"institution_net":2956.0},{"date":"2026-09-30","retail_net":-3466.0,"foreign_net":3854.0,"institution_net":-388.0},{"date":"2026-09-29","retail_net":-1036.0,"foreign_net":639.0,"institution_net":397.0},{"date":"2026-09-28","retail_net":-2460.0,"foreign_net":3357.0,"institution_net":-897.0},{"date":"2026-09-23","retail_net":49.0,"foreign_net":-512.0,"institution_net":463.0},{"date":"2026-09-22","retail_net":278.0,"foreign_net":662.0,"institution_net":-940.0},{"date":"2026-09-21","retail_net":-122.0,"foreign_net":1096.0,"institution_net":-974.0},{"date":"2026-09-18","retail_net":-2778.0,"foreign_net":2066.0,"institution_net":712.0},{"date":"2026-09-17","retail_net":-1668.0,"foreign_net":3139.0,"institution_net":-1471.0},{"date":"2026-09-16","retail_net":7386.0,"foreign_net":-7595.0,"institution_net":209.0},{"date":"2026-09-15","retail_net":10936.0,"foreign_net":-9124.0,"institution_net":-1812.0},{"date":"2026-09-14","retail_net":92.0,"foreign_net":-3793.0,"institution_net":3701.0},{"date":"2026-09-11","retail_net":969.0,"foreign_net":-1009.0,"institution_net":40.0},{"date":"2026-09-10","retail_net":3387.0,"foreign_net":-3425.0,"institution_net":38.0},{"date":"2026-09-09","retail_net":8218.0,"foreign_net":-8488.0,"institution_net":270.0},{"date":"2026-09-08","retail_net":1851.0,"foreign_net":-1728.0,"institution_net":-123.0},{"date":"2026-09-07","retail_net":2409.0,"foreign_net":122.0,"institution_net":-2531.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":346.0,"foreign_net":1289.0,"institution_net":-1635.0},"d3":{"retail_net":2678.0,"foreign_net":3611.0,"institution_net":-6289.0},"d7":{"retail_net":-28702.0,"foreign_net":15428.0,"institution_net":13274.0},"d14":{"retail_net":-34797.0,"foreign_net":20752.0,"institution_net":14045.0},"d30":{"retail_net":-10752.0,"foreign_net":13.0,"institution_net":10739.0}},"analysis":"최근 5일 외국인 순매수 1.14만, 기관 순매수 -35.00. 30일 누적: 외국인 13.00, 기관 1.07만.","foreign_flow":11372.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-35.0},"insider_trades":[],"price_analysis":{"current":2150.0,"low_30d":2045.0,"support":2099.5,"high_30d":2590.0,"change_1d":-1.1,"change_7d":-4.5,"change_30d":-2.3,"resistance":2535.5,"position_in_range":19.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":1.84,"per":null,"quarter":"2024-Q2"},{"pbr":2.26,"per":null,"quarter":"2024-Q3"},{"pbr":2.2,"per":null,"quarter":"2024-Q4"},{"pbr":1.68,"per":null,"quarter":"2025-Q1"},{"pbr":1.82,"per":null,"quarter":"2025-Q2"},{"pbr":1.53,"per":null,"quarter":"2025-Q3"},{"pbr":1.55,"per":null,"quarter":"2025-Q4"},{"pbr":1.47,"per":null,"quarter":"2026-Q1"},{"pbr":1.05,"per":null,"quarter":"2026-Q2"},{"pbr":0.64,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":1.71,"pbr_5y_low":1.05,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.64,"current_per":null,"pbr_5y_high":2.26,"per_5y_high":null,"pbr_5y_median":1.68,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 7.1배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Basic Materials","industry":"STEEL"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +11.6%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"적자 (EPS -226, PBR 0.63x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -6.7%"},"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":-0.83,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-6.69,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.3,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":7.1,"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":4.13,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-1.27,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-3.35,"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":1.84,"per":null,"close":5690.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.26,"per":null,"close":5280.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.2,"per":null,"close":3885.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":1.68,"per":null,"close":4000.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":1.82,"per":null,"close":4060.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":1.53,"per":null,"close":3575.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.55,"per":null,"close":3335.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.47,"per":null,"close":3000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.05,"per":null,"close":2045.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.6배"},{"label":"ROE","value":"-6.7%"}],"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":-226.27,"pbr":null,"per":null,"roa":-0.00825416180442718,"roe":-0.06685441889697746,"revenue":294487892268.0,"market_cap":null,"net_income":-8769055062.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.04134977103207443,"total_assets":1062379835745.0,"total_equity":131166424100.0,"profit_margin":-0.029777302538535888,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1057025557.0,"operating_margin":0.003589368475760794},{"eps":-290.59,"pbr":0.98,"per":null,"roa":-0.01088811568193712,"roe":-0.0823266441315772,"revenue":263767705020.0,"market_cap":144200000000.0,"net_income":-11261997192.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.045950353513069364,"total_assets":1034338495382.0,"total_equity":136796505078.0,"profit_margin":-0.04269664927761368,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-853058845.0,"operating_margin":-0.003234129231003915},{"eps":-548.05,"pbr":null,"per":null,"roa":-0.021114607711513578,"roe":-0.14707001796215188,"revenue":282452784836.0,"market_cap":null,"net_income":-21239730201.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.015174494871730924,"total_assets":1005925873272.0,"total_equity":144419171870.0,"profit_margin":-0.07519745366763646,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-19898280823.0,"operating_margin":-0.0704481665300397},{"eps":122.96,"pbr":null,"per":null,"roa":0.004515178719546858,"roe":0.03025468895905599,"revenue":248077782886.0,"market_cap":null,"net_income":4765437869.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.06258713245246525,"total_assets":1055426189083.0,"total_equity":157510720915.0,"profit_margin":0.01920945041334023,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5905312930.0,"operating_margin":0.023804279695266738},{"eps":-170.13,"pbr":null,"per":null,"roa":-0.006539256581418349,"roe":-0.043940724626509296,"revenue":270389582393.0,"market_cap":null,"net_income":-6593353606.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.020762028519429137,"total_assets":1008272656671.0,"total_equity":150051089554.0,"profit_margin":-0.024384643622907168,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4817337656.0,"operating_margin":-0.017816284242039328},{"eps":-466.6,"pbr":null,"per":null,"roa":-0.018140498037004665,"roe":-0.11320192445735221,"revenue":284682978948.0,"market_cap":null,"net_income":-18083322640.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.03197022046991595,"total_assets":996848190337.0,"total_equity":159743950703.0,"profit_margin":-0.06352091265457457,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-6755586949.0,"operating_margin":-0.023730210263937034},{"eps":-1660.71,"pbr":null,"per":null,"roa":-0.06694639928007788,"roe":-0.5430493516372061,"revenue":235052812783.0,"market_cap":null,"net_income":-64361347561.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.02918404708618798,"total_assets":961386247104.0,"total_equity":118518413413.0,"profit_margin":-0.27381653850029947,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-16033091135.0,"operating_margin":-0.06821059039953586},{"eps":-1177.8,"pbr":null,"per":null,"roa":-0.045138799247877046,"roe":-0.2901536838698008,"revenue":224276788358.0,"market_cap":null,"net_income":-45646071713.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.02891140797258839,"total_assets":1011238058468.0,"total_equity":157316878091.0,"profit_margin":-0.20352561692714197,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-27256166927.0,"operating_margin":-0.12152914765077055},{"eps":-226.87,"pbr":null,"per":null,"roa":-0.008207760579400534,"roe":-0.04233220661775471,"revenue":291472553434.0,"market_cap":null,"net_income":-8792342143.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.05391437334959344,"total_assets":1071223028248.0,"total_equity":207698649456.0,"profit_margin":-0.030165248972544877,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1445177825.0,"operating_margin":-0.004958195233045299},{"eps":-83.46,"pbr":null,"per":null,"roa":-0.003123268455020355,"roe":-0.01511866636855789,"revenue":248869598164.0,"market_cap":null,"net_income":-3234671295.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.05506618611956429,"total_assets":1035668672605.0,"total_equity":213952157958.0,"profit_margin":-0.012997454566019018,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":2335030671.0,"operating_margin":0.009382546876863853},{"eps":-1285.99,"pbr":null,"per":null,"roa":-0.05006908734647926,"roe":-0.2834623213294271,"revenue":246814912265.0,"market_cap":null,"net_income":-49839091549.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.02138895391511809,"total_assets":995406431200.0,"total_equity":175822632494.0,"profit_margin":-0.20192901268254332,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-21503715042.0,"operating_margin":-0.0871248614788393},{"eps":-80.0,"pbr":null,"per":null,"roa":-0.0015976368588668177,"roe":-0.007544545494725983,"revenue":277425279041.0,"market_cap":null,"net_income":-1707655320.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.0584011824445369,"total_assets":1068863246690.0,"total_equity":226343034341.0,"profit_margin":-0.006155370288904458,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3233680401.0,"operating_margin":0.01165604090650334}],"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":"아주스틸","phase":"above-fold","symbol_resolved":true}