{"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":"2026-10-23T09:52:57.455662+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":25.0,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-1.2,"direction":"higher_better","percentile":48}],"summary":"매출 +25.0%","percentile":60},"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":20.4,"direction":null,"percentile":20},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":1.1,"direction":"higher_better","percentile":52}],"summary":"RSI 20","percentile":34},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -27원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -27, PBR 16.09x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-6.58,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-80.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-196.11,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-4.42,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -6.6%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.48,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.47,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-115.4,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.15,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.5x, 순차입금비율 0.5x","percentile":25}},"signals":[],"summary":"현대ADM(187660)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 3690.43억. 현재가 5,770원, 전일 대비 +4.5%, 30일 +1.1%. ROE -6.6%. 기술적 시그널: RSI 20(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 8.43만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 20 (30 이하 과매도 구간)","전분기 대비 매출 25% 성장"],"portfolio":null,"technical":{"macd":-135.2020749347812,"grade":"C","trend":"하락","atr_14":552.1428571428571,"rsi_14":20.380434782608702,"sma_20":6384.5,"sma_60":5451.25,"comment":"하락 추세, RSI 20","analysis":"RSI(14) 20.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-135.20)가 시그널선(26.69)을 하회합니다(데드크로스). SMA20 6384, SMA60 5451 — 혼조세입니다. 볼린저밴드 5008~7761 (현재 위치 28%).","bb_lower":5008.062932786246,"bb_upper":7760.937067213754,"macd_signal":26.691421243082107},"change_pct":3.8,"chart_data":[{"date":"2024-10-23","open":1956,"high":2014,"low":1923,"close":1984,"volume":447701,"rsi_14":79.69,"sma_20":1658.7,"sma_60":1582.67,"sma_120":1617.81},{"date":"2024-10-24","open":1984,"high":1999,"low":1933,"close":1959,"volume":326548,"rsi_14":83.11,"sma_20":1679.75,"sma_60":1588.75,"sma_120":1619.35},{"date":"2024-10-25","open":1959,"high":1989,"low":1827,"close":1929,"volume":376950,"rsi_14":78.95,"sma_20":1699.8,"sma_60":1594.72,"sma_120":1620.56},{"date":"2024-10-28","open":1877,"high":1905,"low":1781,"close":1812,"volume":382235,"rsi_14":67.84,"sma_20":1715.05,"sma_60":1598.23,"sma_120":1620.67},{"date":"2024-10-29","open":1842,"high":1867,"low":1811,"close":1842,"volume":179340,"rsi_14":69.01,"sma_20":1730.0,"sma_60":1602.83,"sma_120":1620.81},{"date":"2024-10-30","open":1842,"high":1862,"low":1793,"close":1804,"volume":154239,"rsi_14":68.43,"sma_20":1743.3,"sma_60":1607.52,"sma_120":1621.08},{"date":"2024-10-31","open":1819,"high":1819,"low":1748,"close":1807,"volume":227434,"rsi_14":65.62,"sma_20":1755.35,"sma_60":1612.47,"sma_120":1622.18},{"date":"2024-11-01","open":1751,"high":1807,"low":1741,"close":1769,"volume":275816,"rsi_14":57.67,"sma_20":1768.2,"sma_60":1616.45,"sma_120":1623.09},{"date":"2024-11-04","open":1771,"high":1835,"low":1754,"close":1820,"volume":254663,"rsi_14":50.66,"sma_20":1782.55,"sma_60":1621.07,"sma_120":1624.11},{"date":"2024-11-05","open":1844,"high":1844,"low":1763,"close":1789,"volume":266391,"rsi_14":50.82,"sma_20":1795.6,"sma_60":1624.4,"sma_120":1624.0},{"date":"2024-11-06","open":1791,"high":1796,"low":1720,"close":1746,"volume":211775,"rsi_14":48.97,"sma_20":1806.5,"sma_60":1629.43,"sma_120":1623.53},{"date":"2024-11-07","open":1746,"high":1791,"low":1725,"close":1746,"volume":168036,"rsi_14":35.86,"sma_20":1818.95,"sma_60":1634.0,"sma_120":1622.94},{"date":"2024-11-08","open":1748,"high":1806,"low":1748,"close":1799,"volume":209525,"rsi_14":37.35,"sma_20":1830.5,"sma_60":1637.42,"sma_120":1623.38},{"date":"2024-11-11","open":1778,"high":1829,"low":1763,"close":1799,"volume":261460,"rsi_14":30.9,"sma_20":1837.45,"sma_60":1641.22,"sma_120":1623.15},{"date":"2024-11-12","open":1778,"high":1793,"low":1687,"close":1700,"volume":366782,"rsi_14":24.55,"sma_20":1831.85,"sma_60":1643.17,"sma_120":1622.15},{"date":"2024-11-13","open":1684,"high":1725,"low":1654,"close":1705,"volume":275465,"rsi_14":26.39,"sma_20":1828.15,"sma_60":1646.03,"sma_120":1621.17},{"date":"2024-11-14","open":1684,"high":1735,"low":1674,"close":1682,"volume":167616,"rsi_14":26.74,"sma_20":1824.3,"sma_60":1648.35,"sma_120":1619.98},{"date":"2024-11-15","open":1682,"high":1723,"low":1657,"close":1670,"volume":156790,"rsi_14":33.33,"sma_20":1813.4,"sma_60":1649.88,"sma_120":1618.97},{"date":"2024-11-18","open":1597,"high":1675,"low":1574,"close":1655,"volume":355624,"rsi_14":30.05,"sma_20":1800.95,"sma_60":1650.73,"sma_120":1618.61},{"date":"2024-11-19","open":1654,"high":1657,"low":1574,"close":1600,"volume":248964,"rsi_14":28.77,"sma_20":1783.3,"sma_60":1651.67,"sma_120":1617.78},{"date":"2024-11-20","open":1584,"high":1599,"low":1547,"close":1582,"volume":217623,"rsi_14":27.11,"sma_20":1764.4,"sma_60":1652.6,"sma_120":1616.72},{"date":"2024-11-21","open":1552,"high":1602,"low":1515,"close":1550,"volume":208146,"rsi_14":27.42,"sma_20":1745.1,"sma_60":1653.27,"sma_120":1615.45},{"date":"2024-11-22","open":1600,"high":1759,"low":1550,"close":1758,"volume":525673,"rsi_14":46.97,"sma_20":1737.85,"sma_60":1658.55,"sma_120":1615.93},{"date":"2024-11-25","open":1765,"high":1792,"low":1712,"close":1740,"volume":445180,"rsi_14":48.02,"sma_20":1735.55,"sma_60":1663.58,"sma_120":1616.65},{"date":"2024-11-26","open":1729,"high":1814,"low":1729,"close":1792,"volume":577673,"rsi_14":56.25,"sma_20":1734.45,"sma_60":1669.6,"sma_120":1617.9},{"date":"2024-11-27","open":1910,"high":1930,"low":1715,"close":1720,"volume":368320,"rsi_14":48.12,"sma_20":1730.25,"sma_60":1674.63,"sma_120":1618.23},{"date":"2024-11-28","open":1712,"high":1723,"low":1651,"close":1651,"volume":112008,"rsi_14":39.55,"sma_20":1722.45,"sma_60":1675.0,"sma_120":1617.88},{"date":"2024-11-29","open":1683,"high":1683,"low":1550,"close":1599,"volume":88284,"rsi_14":36.84,"sma_20":1713.95,"sma_60":1676.1,"sma_120":1617.8},{"date":"2024-12-02","open":1614,"high":1634,"low":1542,"close":1557,"volume":104049,"rsi_14":39.83,"sma_20":1700.8,"sma_60":1676.17,"sma_120":1617.9},{"date":"2024-12-03","open":1551,"high":1585,"low":1531,"close":1585,"volume":74288,"rsi_14":41.74,"sma_20":1690.6,"sma_60":1675.65,"sma_120":1619.62},{"date":"2024-12-04","open":1540,"high":1564,"low":1483,"close":1510,"volume":109690,"rsi_14":38.95,"sma_20":1678.8,"sma_60":1674.6,"sma_120":1620.07},{"date":"2024-12-05","open":1510,"high":1515,"low":1470,"close":1470,"volume":91736,"rsi_14":37.59,"sma_20":1665.0,"sma_60":1672.88,"sma_120":1620.16},{"date":"2024-12-06","open":1477,"high":1581,"low":1389,"close":1580,"volume":107022,"rsi_14":44.48,"sma_20":1654.05,"sma_60":1673.5,"sma_120":1621.51},{"date":"2024-12-09","open":1578,"high":1583,"low":1524,"close":1524,"volume":50778,"rsi_14":44.48,"sma_20":1640.3,"sma_60":1673.57,"sma_120":1622.49},{"date":"2024-12-10","open":1503,"high":1598,"low":1433,"close":1586,"volume":94302,"rsi_14":48.95,"sma_20":1634.6,"sma_60":1674.03,"sma_120":1623.67},{"date":"2024-12-11","open":1585,"high":1623,"low":1578,"close":1593,"volume":71177,"rsi_14":51.08,"sma_20":1629.0,"sma_60":1674.7,"sma_120":1624.03},{"date":"2024-12-12","open":1593,"high":1625,"low":1551,"close":1599,"volume":25584,"rsi_14":37.13,"sma_20":1624.85,"sma_60":1675.55,"sma_120":1624.82},{"date":"2024-12-13","open":1599,"high":1599,"low":1557,"close":1568,"volume":50717,"rsi_14":36.48,"sma_20":1619.75,"sma_60":1676.43,"sma_120":1625.93},{"date":"2024-12-16","open":1551,"high":1565,"low":1499,"close":1532,"volume":128440,"rsi_14":29.83,"sma_20":1612.35,"sma_60":1676.58,"sma_120":1626.62},{"date":"2024-12-17","open":1530,"high":1530,"low":1453,"close":1464,"volume":127060,"rsi_14":31.23,"sma_20":1604.35,"sma_60":1675.27,"sma_120":1626.96},{"date":"2024-12-18","open":1420,"high":1489,"low":1404,"close":1464,"volume":284042,"rsi_14":34.75,"sma_20":1597.25,"sma_60":1673.45,"sma_120":1626.85},{"date":"2024-12-19","open":1454,"high":1483,"low":1387,"close":1387,"volume":224255,"rsi_14":33.39,"sma_20":1587.95,"sma_60":1670.93,"sma_120":1625.95},{"date":"2024-12-20","open":1387,"high":1399,"low":1310,"close":1314,"volume":266416,"rsi_14":31.84,"sma_20":1564.45,"sma_60":1667.37,"sma_120":1624.12},{"date":"2024-12-23","open":1315,"high":1335,"low":1250,"close":1320,"volume":146682,"rsi_14":29.52,"sma_20":1542.15,"sma_60":1664.25,"sma_120":1622.73},{"date":"2024-12-24","open":1400,"high":1716,"low":1400,"close":1716,"volume":3771972,"rsi_14":60.64,"sma_20":1536.95,"sma_60":1667.13,"sma_120":1624.34},{"date":"2024-12-26","open":2015,"high":2080,"low":1682,"close":1703,"volume":14544439,"rsi_14":62.38,"sma_20":1536.1,"sma_60":1669.88,"sma_120":1625.87},{"date":"2024-12-27","open":1662,"high":1695,"low":1531,"close":1565,"volume":2294894,"rsi_14":49.23,"sma_20":1531.8,"sma_60":1669.87,"sma_120":1626.22},{"date":"2024-12-30","open":1713,"high":1999,"low":1651,"close":1677,"volume":12644280,"rsi_14":57.46,"sma_20":1535.7,"sma_60":1672.62,"sma_120":1627.38},{"date":"2025-01-02","open":1710,"high":1750,"low":1680,"close":1700,"volume":2025005,"rsi_14":55.78,"sma_20":1542.85,"sma_60":1675.4,"sma_120":1628.47},{"date":"2025-01-03","open":1699,"high":1699,"low":1600,"close":1620,"volume":1169685,"rsi_14":51.27,"sma_20":1544.6,"sma_60":1676.93,"sma_120":1628.73},{"date":"2025-01-06","open":1619,"high":2105,"low":1579,"close":1985,"volume":29136529,"rsi_14":63.61,"sma_20":1568.35,"sma_60":1684.55,"sma_120":1631.62},{"date":"2025-01-07","open":2025,"high":2100,"low":1857,"close":1890,"volume":5352966,"rsi_14":60.86,"sma_20":1589.35,"sma_60":1691.1,"sma_120":1631.99},{"date":"2025-01-08","open":1862,"high":2455,"low":1833,"close":2455,"volume":10647084,"rsi_14":72.95,"sma_20":1633.1,"sma_60":1705.88,"sma_120":1637.65},{"date":"2025-01-09","open":2645,"high":2900,"low":2435,"close":2540,"volume":26353164,"rsi_14":76.53,"sma_20":1683.9,"sma_60":1720.55,"sma_120":1644.43},{"date":"2025-01-10","open":2625,"high":3300,"low":2530,"close":2960,"volume":51449524,"rsi_14":80.56,"sma_20":1752.6,"sma_60":1739.68,"sma_120":1654.7},{"date":"2025-01-13","open":2895,"high":3375,"low":2890,"close":2960,"volume":21739630,"rsi_14":83.17,"sma_20":1820.95,"sma_60":1759.37,"sma_120":1664.47},{"date":"2025-01-14","open":3120,"high":3325,"low":2960,"close":3060,"volume":17853091,"rsi_14":86.41,"sma_20":1894.0,"sma_60":1781.05,"sma_120":1675.03},{"date":"2025-01-15","open":2960,"high":3010,"low":2730,"close":2740,"volume":3902565,"rsi_14":76.18,"sma_20":1952.6,"sma_60":1795.25,"sma_120":1682.59},{"date":"2025-01-16","open":2825,"high":3025,"low":2665,"close":2890,"volume":7420467,"rsi_14":73.8,"sma_20":2020.5,"sma_60":1811.27,"sma_120":1691.89},{"date":"2025-01-17","open":2905,"high":3020,"low":2770,"close":2840,"volume":3353256,"rsi_14":72.71,"sma_20":2089.3,"sma_60":1825.65,"sma_120":1700.97},{"date":"2025-01-20","open":2860,"high":2950,"low":2700,"close":2790,"volume":2809075,"rsi_14":75.36,"sma_20":2155.6,"sma_60":1839.08,"sma_120":1710.88},{"date":"2025-01-21","open":2750,"high":2825,"low":2570,"close":2600,"volume":1992944,"rsi_14":68.51,"sma_20":2216.25,"sma_60":1849.77,"sma_120":1719.26},{"date":"2025-01-22","open":2600,"high":2675,"low":2540,"close":2580,"volume":1848529,"rsi_14":67.67,"sma_20":2279.55,"sma_60":1860.62,"sma_120":1727.67},{"date":"2025-01-23","open":2580,"high":2615,"low":2480,"close":2530,"volume":1363474,"rsi_14":68.5,"sma_20":2340.05,"sma_60":1872.58,"sma_120":1735.41},{"date":"2025-01-24","open":2560,"high":2660,"low":2445,"close":2535,"volume":1928412,"rsi_14":63.1,"sma_20":2381.0,"sma_60":1884.13,"sma_120":1743.48},{"date":"2025-01-31","open":2535,"high":2575,"low":2450,"close":2560,"volume":846846,"rsi_14":66.5,"sma_20":2423.85,"sma_60":1896.73,"sma_120":1752.12},{"date":"2025-02-03","open":2605,"high":2610,"low":2345,"close":2415,"volume":1642752,"rsi_14":48.76,"sma_20":2466.35,"sma_60":1906.87,"sma_120":1759.67},{"date":"2025-02-04","open":2470,"high":2470,"low":2340,"close":2390,"volume":1183589,"rsi_14":45.16,"sma_20":2502.0,"sma_60":1917.22,"sma_120":1766.83},{"date":"2025-02-05","open":2370,"high":2950,"low":2340,"close":2500,"volume":9854385,"rsi_14":31.45,"sma_20":2542.0,"sma_60":1928.55,"sma_120":1774.81},{"date":"2025-02-06","open":2495,"high":2495,"low":2200,"close":2230,"volume":3062860,"rsi_14":25.83,"sma_20":2572.5,"sma_60":1935.9,"sma_120":1780.15},{"date":"2025-02-07","open":2070,"high":2215,"low":2065,"close":2080,"volume":1743695,"rsi_14":18.59,"sma_20":2577.25,"sma_60":1941.47,"sma_120":1785.45},{"date":"2025-02-10","open":2065,"high":2165,"low":2025,"close":2135,"volume":1137719,"rsi_14":26.64,"sma_20":2589.5,"sma_60":1947.95,"sma_120":1790.97},{"date":"2025-02-11","open":2155,"high":2160,"low":2045,"close":2140,"volume":792756,"rsi_14":17.39,"sma_20":2573.75,"sma_60":1953.63,"sma_120":1795.53},{"date":"2025-02-12","open":2145,"high":2155,"low":2025,"close":2045,"volume":975869,"rsi_14":16.74,"sma_20":2549.0,"sma_60":1957.73,"sma_120":1799.47},{"date":"2025-02-13","open":2045,"high":2050,"low":1968,"close":2000,"volume":1102301,"rsi_14":16.81,"sma_20":2501.0,"sma_60":1962.73,"sma_120":1802.95},{"date":"2025-02-14","open":2000,"high":2025,"low":1960,"close":1980,"volume":645283,"rsi_14":19.61,"sma_20":2452.0,"sma_60":1967.32,"sma_120":1806.67},{"date":"2025-02-17","open":1998,"high":2000,"low":1960,"close":1988,"volume":515853,"rsi_14":20.63,"sma_20":2398.4,"sma_60":1972.42,"sma_120":1810.38},{"date":"2025-02-18","open":2000,"high":2065,"low":1992,"close":2030,"volume":694631,"rsi_14":25.0,"sma_20":2362.9,"sma_60":1978.42,"sma_120":1814.15},{"date":"2025-02-19","open":2030,"high":2040,"low":1975,"close":1986,"volume":536732,"rsi_14":23.58,"sma_20":2317.7,"sma_60":1983.52,"sma_120":1817.12},{"date":"2025-02-20","open":1976,"high":1985,"low":1810,"close":1869,"volume":1598672,"rsi_14":19.45,"sma_20":2269.15,"sma_60":1987.6,"sma_120":1819.63},{"date":"2025-02-21","open":1869,"high":1921,"low":1860,"close":1883,"volume":443342,"rsi_14":23.4,"sma_20":2223.8,"sma_60":1992.22,"sma_120":1822.41},{"date":"2025-02-24","open":1890,"high":1945,"low":1870,"close":1928,"volume":577685,"rsi_14":27.35,"sma_20":2190.2,"sma_60":1998.13,"sma_120":1825.7},{"date":"2025-02-25","open":1881,"high":1926,"low":1864,"close":1890,"volume":552716,"rsi_14":17.83,"sma_20":2155.7,"sma_60":1999.9,"sma_120":1829.22},{"date":"2025-02-26","open":1890,"high":1909,"low":1865,"close":1909,"volume":344495,"rsi_14":26.97,"sma_20":2124.65,"sma_60":2002.28,"sma_120":1832.93},{"date":"2025-02-27","open":1901,"high":1935,"low":1861,"close":1870,"volume":430165,"rsi_14":32.08,"sma_20":2091.4,"sma_60":2003.12,"sma_120":1836.36},{"date":"2025-02-28","open":1868,"high":1877,"low":1808,"close":1822,"volume":551568,"rsi_14":22.97,"sma_20":2054.5,"sma_60":2004.82,"sma_120":1839.72},{"date":"2025-03-04","open":1788,"high":1822,"low":1771,"close":1789,"volume":384773,"rsi_14":21.09,"sma_20":2023.2,"sma_60":2007.12,"sma_120":1841.06},{"date":"2025-03-05","open":1770,"high":1873,"low":1770,"close":1845,"volume":531118,"rsi_14":32.39,"sma_20":1995.95,"sma_60":2011.22,"sma_120":1843.66},{"date":"2025-03-06","open":1824,"high":1842,"low":1771,"close":1803,"volume":278213,"rsi_14":32.57,"sma_20":1961.1,"sma_60":2015.32,"sma_120":1845.74},{"date":"2025-03-07","open":1771,"high":1790,"low":1706,"close":1736,"volume":400052,"rsi_14":30.07,"sma_20":1936.4,"sma_60":2017.83,"sma_120":1846.74},{"date":"2025-03-10","open":1725,"high":2080,"low":1715,"close":1886,"volume":10887510,"rsi_14":43.24,"sma_20":1926.7,"sma_60":2024.1,"sma_120":1849.35},{"date":"2025-03-11","open":1850,"high":1928,"low":1803,"close":1850,"volume":1222147,"rsi_14":37.97,"sma_20":1912.45,"sma_60":2030.43,"sma_120":1851.66},{"date":"2025-03-12","open":1858,"high":1870,"low":1802,"close":1810,"volume":633765,"rsi_14":38.17,"sma_20":1895.95,"sma_60":2034.27,"sma_120":1853.88},{"date":"2025-03-13","open":1811,"high":1870,"low":1802,"close":1813,"volume":561634,"rsi_14":45.56,"sma_20":1884.35,"sma_60":2039.08,"sma_120":1856.33},{"date":"2025-03-14","open":1803,"high":1823,"low":1783,"close":1793,"volume":265898,"rsi_14":42.92,"sma_20":1874.0,"sma_60":2042.53,"sma_120":1858.28},{"date":"2025-03-17","open":1780,"high":2020,"low":1780,"close":1875,"volume":3341854,"rsi_14":46.06,"sma_20":1868.75,"sma_60":2047.23,"sma_120":1860.97},{"date":"2025-03-18","open":1875,"high":1916,"low":1830,"close":1833,"volume":496710,"rsi_14":45.79,"sma_20":1861.0,"sma_60":2051.13,"sma_120":1863.34},{"date":"2025-03-19","open":1845,"high":1908,"low":1786,"close":1786,"volume":653963,"rsi_14":41.28,"sma_20":1848.8,"sma_60":2054.77,"sma_120":1865.6},{"date":"2025-03-20","open":1790,"high":1960,"low":1763,"close":1810,"volume":1627047,"rsi_14":45.65,"sma_20":1840.0,"sma_60":2059.4,"sma_120":1867.99},{"date":"2025-03-21","open":1810,"high":1810,"low":1692,"close":1695,"volume":674641,"rsi_14":41.61,"sma_20":1831.3,"sma_60":2063.25,"sma_120":1869.26},{"date":"2025-03-24","open":1700,"high":1995,"low":1651,"close":1818,"volume":6278002,"rsi_14":51.71,"sma_20":1828.05,"sma_60":2069.15,"sma_120":1871.3},{"date":"2025-03-25","open":1813,"high":1824,"low":1759,"close":1766,"volume":682928,"rsi_14":45.31,"sma_20":1819.95,"sma_60":2075.47,"sma_120":1873.2},{"date":"2025-03-26","open":1766,"high":1842,"low":1729,"close":1760,"volume":738990,"rsi_14":47.34,"sma_20":1813.45,"sma_60":2082.9,"sma_120":1875.13},{"date":"2025-03-27","open":1736,"high":1799,"low":1730,"close":1741,"volume":381908,"rsi_14":50.33,"sma_20":1805.05,"sma_60":2089.92,"sma_120":1877.08},{"date":"2025-03-28","open":1741,"high":1741,"low":1681,"close":1683,"volume":420358,"rsi_14":34.78,"sma_20":1795.7,"sma_60":2089.37,"sma_120":1878.25},{"date":"2025-03-31","open":1642,"high":1799,"low":1642,"close":1730,"volume":846693,"rsi_14":41.15,"sma_20":1791.1,"sma_60":2089.82,"sma_120":1879.85},{"date":"2025-04-01","open":1734,"high":1788,"low":1717,"close":1741,"volume":325689,"rsi_14":44.68,"sma_20":1788.7,"sma_60":2092.75,"sma_120":1881.31},{"date":"2025-04-02","open":1745,"high":1745,"low":1651,"close":1652,"volume":449492,"rsi_14":39.05,"sma_20":1779.05,"sma_60":2092.33,"sma_120":1882.47},{"date":"2025-04-03","open":1640,"high":1651,"low":1606,"close":1627,"volume":309467,"rsi_14":38.78,"sma_20":1770.25,"sma_60":2091.12,"sma_120":1883.26},{"date":"2025-04-04","open":1600,"high":1650,"low":1580,"close":1646,"volume":418321,"rsi_14":33.09,"sma_20":1765.75,"sma_60":2091.55,"sma_120":1884.24},{"date":"2025-04-07","open":1601,"high":1603,"low":1500,"close":1528,"volume":366140,"rsi_14":29.75,"sma_20":1747.85,"sma_60":2083.93,"sma_120":1884.24},{"date":"2025-04-08","open":1529,"high":1596,"low":1529,"close":1571,"volume":247666,"rsi_14":35.65,"sma_20":1733.9,"sma_60":2078.62,"sma_120":1884.86},{"date":"2025-04-09","open":1571,"high":1580,"low":1527,"close":1543,"volume":259798,"rsi_14":32.27,"sma_20":1720.55,"sma_60":2063.42,"sma_120":1884.65},{"date":"2025-04-10","open":1617,"high":1661,"low":1544,"close":1652,"volume":420789,"rsi_14":47.12,"sma_20":1712.5,"sma_60":2048.62,"sma_120":1884.58},{"date":"2025-04-11","open":1635,"high":1732,"low":1590,"close":1710,"volume":530967,"rsi_14":42.08,"sma_20":1708.35,"sma_60":2027.78,"sma_120":1883.73},{"date":"2025-04-14","open":1709,"high":1758,"low":1693,"close":1731,"volume":378798,"rsi_14":47.31,"sma_20":1701.15,"sma_60":2007.3,"sma_120":1883.33},{"date":"2025-04-15","open":1700,"high":1754,"low":1670,"close":1750,"volume":453285,"rsi_14":49.25,"sma_20":1697.0,"sma_60":1985.47,"sma_120":1883.26},{"date":"2025-04-16","open":1750,"high":1754,"low":1694,"close":1709,"volume":243779,"rsi_14":47.67,"sma_20":1693.15,"sma_60":1968.28,"sma_120":1881.77},{"date":"2025-04-17","open":1709,"high":1725,"low":1680,"close":1710,"volume":300001,"rsi_14":52.15,"sma_20":1688.15,"sma_60":1948.62,"sma_120":1879.94},{"date":"2025-04-18","open":1711,"high":1866,"low":1660,"close":1759,"volume":2425215,"rsi_14":52.3,"sma_20":1691.35,"sma_60":1930.6,"sma_120":1878.12},{"date":"2025-04-21","open":1759,"high":1795,"low":1690,"close":1711,"volume":533736,"rsi_14":47.75,"sma_20":1686.0,"sma_60":1912.62,"sma_120":1875.85},{"date":"2025-04-22","open":1711,"high":1711,"low":1685,"close":1707,"volume":297321,"rsi_14":54.72,"sma_20":1683.05,"sma_60":1897.73,"sma_120":1873.75},{"date":"2025-04-23","open":1730,"high":1777,"low":1707,"close":1758,"volume":460147,"rsi_14":60.76,"sma_20":1682.95,"sma_60":1884.03,"sma_120":1872.33},{"date":"2025-04-24","open":1758,"high":1770,"low":1720,"close":1735,"volume":219630,"rsi_14":57.26,"sma_20":1682.65,"sma_60":1870.78,"sma_120":1871.68},{"date":"2025-04-25","open":1735,"high":1759,"low":1700,"close":1713,"volume":313877,"rsi_14":67.89,"sma_20":1684.15,"sma_60":1857.08,"sma_120":1870.61},{"date":"2025-04-28","open":1696,"high":1745,"low":1683,"close":1691,"volume":259590,"rsi_14":62.1,"sma_20":1682.2,"sma_60":1842.6,"sma_120":1869.67},{"date":"2025-04-29","open":1691,"high":1793,"low":1678,"close":1703,"volume":681545,"rsi_14":66.67,"sma_20":1680.3,"sma_60":1830.73,"sma_120":1868.8},{"date":"2025-04-30","open":1720,"high":1720,"low":1573,"close":1620,"volume":488590,"rsi_14":46.48,"sma_20":1678.7,"sma_60":1817.9,"sma_120":1867.56},{"date":"2025-05-02","open":1631,"high":1631,"low":1579,"close":1580,"volume":264719,"rsi_14":35.09,"sma_20":1676.35,"sma_60":1802.57,"sma_120":1865.56},{"date":"2025-05-07","open":1585,"high":1610,"low":1568,"close":1590,"volume":283260,"rsi_14":33.41,"sma_20":1673.55,"sma_60":1791.9,"sma_120":1863.9},{"date":"2025-05-08","open":1590,"high":1594,"low":1566,"close":1578,"volume":208736,"rsi_14":29.43,"sma_20":1676.05,"sma_60":1783.53,"sma_120":1862.5},{"date":"2025-05-09","open":1579,"high":1583,"low":1535,"close":1537,"volume":361358,"rsi_14":29.43,"sma_20":1674.35,"sma_60":1773.57,"sma_120":1860.76},{"date":"2025-05-12","open":1537,"high":1562,"low":1512,"close":1532,"volume":228631,"rsi_14":28.91,"sma_20":1673.8,"sma_60":1763.43,"sma_120":1858.53},{"date":"2025-05-13","open":1559,"high":1559,"low":1490,"close":1499,"volume":347045,"rsi_14":17.98,"sma_20":1666.15,"sma_60":1754.33,"sma_120":1856.03},{"date":"2025-05-14","open":1499,"high":1546,"low":1471,"close":1529,"volume":396337,"rsi_14":26.55,"sma_20":1657.1,"sma_60":1746.48,"sma_120":1854.61},{"date":"2025-05-15","open":1540,"high":1552,"low":1504,"close":1523,"volume":177285,"rsi_14":26.41,"sma_20":1646.7,"sma_60":1738.87,"sma_120":1853.09},{"date":"2025-05-16","open":1522,"high":1533,"low":1479,"close":1484,"volume":253423,"rsi_14":13.76,"sma_20":1633.4,"sma_60":1730.47,"sma_120":1851.44},{"date":"2025-05-19","open":1574,"high":1617,"low":1505,"close":1541,"volume":820229,"rsi_14":26.46,"sma_20":1625.0,"sma_60":1722.32,"sma_120":1850.37},{"date":"2025-05-20","open":1541,"high":1549,"low":1485,"close":1525,"volume":343868,"rsi_14":26.85,"sma_20":1615.75,"sma_60":1714.63,"sma_120":1849.08},{"date":"2025-05-21","open":1510,"high":1540,"low":1496,"close":1498,"volume":198411,"rsi_14":26.52,"sma_20":1602.7,"sma_60":1708.45,"sma_120":1848.03},{"date":"2025-05-22","open":1476,"high":1550,"low":1461,"close":1518,"volume":409611,"rsi_14":27.92,"sma_20":1593.05,"sma_60":1702.37,"sma_120":1847.29},{"date":"2025-05-23","open":1502,"high":1541,"low":1460,"close":1472,"volume":236845,"rsi_14":30.63,"sma_20":1581.3,"sma_60":1694.77,"sma_120":1846.45},{"date":"2025-05-26","open":1470,"high":1480,"low":1406,"close":1433,"volume":227768,"rsi_14":30.71,"sma_20":1565.05,"sma_60":1687.15,"sma_120":1843.53},{"date":"2025-05-27","open":1430,"high":1444,"low":1389,"close":1405,"volume":269986,"rsi_14":26.82,"sma_20":1548.55,"sma_60":1678.75,"sma_120":1840.52},{"date":"2025-05-28","open":1420,"high":1440,"low":1399,"close":1413,"volume":213064,"rsi_14":29.11,"sma_20":1533.55,"sma_60":1671.13,"sma_120":1837.12},{"date":"2025-05-29","open":1401,"high":1450,"low":1395,"close":1440,"volume":180268,"rsi_14":37.27,"sma_20":1521.0,"sma_60":1664.77,"sma_120":1834.79},{"date":"2025-05-30","open":1440,"high":1477,"low":1421,"close":1465,"volume":173517,"rsi_14":41.65,"sma_20":1509.1,"sma_60":1659.37,"sma_120":1833.24},{"date":"2025-06-02","open":1450,"high":1483,"low":1408,"close":1410,"volume":198138,"rsi_14":39.48,"sma_20":1498.6,"sma_60":1652.12,"sma_120":1831.67},{"date":"2025-06-04","open":1410,"high":1422,"low":1330,"close":1421,"volume":238384,"rsi_14":36.63,"sma_20":1490.65,"sma_60":1645.75,"sma_120":1830.53},{"date":"2025-06-05","open":1423,"high":1470,"low":1400,"close":1451,"volume":172961,"rsi_14":41.59,"sma_20":1483.7,"sma_60":1641.0,"sma_120":1829.42},{"date":"2025-06-09","open":1468,"high":1495,"low":1435,"close":1462,"volume":179815,"rsi_14":47.25,"sma_20":1477.9,"sma_60":1633.93,"sma_120":1829.02},{"date":"2025-06-10","open":1462,"high":1478,"low":1445,"close":1468,"volume":101324,"rsi_14":39.54,"sma_20":1474.45,"sma_60":1627.57,"sma_120":1829.0},{"date":"2025-06-11","open":1456,"high":1494,"low":1437,"close":1438,"volume":272731,"rsi_14":38.02,"sma_20":1469.75,"sma_60":1621.37,"sma_120":1827.82},{"date":"2025-06-12","open":1437,"high":1463,"low":1425,"close":1447,"volume":138268,"rsi_14":42.61,"sma_20":1467.15,"sma_60":1615.27,"sma_120":1827.17},{"date":"2025-06-13","open":1455,"high":1517,"low":1417,"close":1502,"volume":573261,"rsi_14":47.89,"sma_20":1465.8,"sma_60":1610.42,"sma_120":1826.47},{"date":"2025-06-16","open":1503,"high":1627,"low":1484,"close":1588,"volume":837692,"rsi_14":63.81,"sma_20":1469.05,"sma_60":1605.63,"sma_120":1826.43},{"date":"2025-06-17","open":1590,"high":1663,"low":1450,"close":1471,"volume":917003,"rsi_14":53.82,"sma_20":1468.4,"sma_60":1599.6,"sma_120":1825.37},{"date":"2025-06-18","open":1500,"high":1570,"low":1482,"close":1500,"volume":619283,"rsi_14":59.52,"sma_20":1466.35,"sma_60":1594.83,"sma_120":1824.8},{"date":"2025-06-19","open":1500,"high":1500,"low":1241,"close":1255,"volume":3455967,"rsi_14":39.27,"sma_20":1452.85,"sma_60":1585.58,"sma_120":1822.49},{"date":"2025-06-20","open":1257,"high":1308,"low":1253,"close":1263,"volume":742183,"rsi_14":37.66,"sma_20":1441.1,"sma_60":1578.38,"sma_120":1820.82},{"date":"2025-06-23","open":1263,"high":1267,"low":1179,"close":1209,"volume":436808,"rsi_14":32.84,"sma_20":1425.65,"sma_60":1568.23,"sma_120":1818.69},{"date":"2025-06-24","open":1230,"high":1262,"low":1209,"close":1226,"volume":451701,"rsi_14":37.01,"sma_20":1413.35,"sma_60":1559.23,"sma_120":1817.35},{"date":"2025-06-25","open":1257,"high":1257,"low":1217,"close":1228,"volume":270743,"rsi_14":36.19,"sma_20":1403.1,"sma_60":1550.37,"sma_120":1816.63},{"date":"2025-06-26","open":1230,"high":1236,"low":1176,"close":1195,"volume":435260,"rsi_14":31.77,"sma_20":1392.6,"sma_60":1541.27,"sma_120":1815.59},{"date":"2025-06-27","open":1204,"high":1204,"low":1152,"close":1162,"volume":197446,"rsi_14":29.28,"sma_20":1380.05,"sma_60":1532.58,"sma_120":1810.97},{"date":"2025-06-30","open":1205,"high":1205,"low":1148,"close":1154,"volume":198030,"rsi_14":28.37,"sma_20":1365.75,"sma_60":1522.98,"sma_120":1806.4},{"date":"2025-07-01","open":1145,"high":1161,"low":1130,"close":1135,"volume":308235,"rsi_14":28.81,"sma_20":1349.25,"sma_60":1512.88,"sma_120":1802.82},{"date":"2025-07-02","open":1147,"high":1221,"low":1118,"close":1200,"volume":496119,"rsi_14":33.98,"sma_20":1338.75,"sma_60":1505.35,"sma_120":1798.84},{"date":"2025-07-03","open":1200,"high":1233,"low":1182,"close":1196,"volume":214045,"rsi_14":28.75,"sma_20":1327.5,"sma_60":1498.17,"sma_120":1794.64},{"date":"2025-07-04","open":1213,"high":1213,"low":1160,"close":1172,"volume":147531,"rsi_14":18.39,"sma_20":1313.55,"sma_60":1490.27,"sma_120":1790.91},{"date":"2025-07-07","open":1173,"high":1523,"low":1141,"close":1523,"volume":5654708,"rsi_14":52.91,"sma_20":1316.6,"sma_60":1490.18,"sma_120":1787.06},{"date":"2025-07-08","open":1674,"high":1979,"low":1673,"close":1979,"volume":36220461,"rsi_14":68.16,"sma_20":1342.15,"sma_60":1496.98,"sma_120":1787.8},{"date":"2025-07-09","open":2045,"high":2535,"low":1865,"close":2140,"volume":59700791,"rsi_14":85.83,"sma_20":1377.25,"sma_60":1506.93,"sma_120":1785.17},{"date":"2025-07-10","open":2140,"high":2475,"low":2055,"close":2120,"volume":15670781,"rsi_14":84.36,"sma_20":1410.9,"sma_60":1514.73,"sma_120":1781.67},{"date":"2025-07-11","open":2300,"high":2450,"low":2125,"close":2250,"volume":19781960,"rsi_14":89.34,"sma_20":1448.3,"sma_60":1523.73,"sma_120":1775.76},{"date":"2025-07-14","open":2280,"high":2380,"low":2075,"close":2120,"volume":9307210,"rsi_14":81.13,"sma_20":1474.9,"sma_60":1530.22,"sma_120":1768.76},{"date":"2025-07-15","open":2095,"high":2180,"low":2000,"close":2000,"volume":4882650,"rsi_14":74.84,"sma_20":1501.35,"sma_60":1534.38,"sma_120":1759.92},{"date":"2025-07-16","open":2000,"high":2065,"low":1980,"close":2010,"volume":2160932,"rsi_14":76.62,"sma_20":1526.85,"sma_60":1539.4,"sma_120":1753.84},{"date":"2025-07-17","open":2050,"high":2180,"low":1935,"close":2100,"volume":6239397,"rsi_14":79.53,"sma_20":1569.1,"sma_60":1545.9,"sma_120":1747.26},{"date":"2025-07-18","open":2115,"high":2130,"low":2005,"close":2105,"volume":3024354,"rsi_14":80.0,"sma_20":1611.2,"sma_60":1551.67,"sma_120":1741.13},{"date":"2025-07-21","open":2175,"high":2195,"low":1802,"close":1812,"volume":8002515,"rsi_14":68.21,"sma_20":1641.35,"sma_60":1553.35,"sma_120":1732.98},{"date":"2025-07-22","open":1812,"high":1983,"low":1681,"close":1705,"volume":6409982,"rsi_14":63.28,"sma_20":1665.3,"sma_60":1553.32,"sma_120":1725.53},{"date":"2025-07-23","open":1690,"high":1700,"low":1610,"close":1670,"volume":2119078,"rsi_14":62.27,"sma_20":1687.4,"sma_60":1551.85,"sma_120":1717.94},{"date":"2025-07-24","open":1720,"high":1790,"low":1563,"close":1600,"volume":4082179,"rsi_14":60.82,"sma_20":1707.65,"sma_60":1549.6,"sma_120":1710.19},{"date":"2025-07-25","open":1600,"high":1605,"low":1552,"close":1571,"volume":1459956,"rsi_14":51.45,"sma_20":1728.1,"sma_60":1547.23,"sma_120":1702.16},{"date":"2025-07-28","open":1610,"high":1777,"low":1569,"close":1578,"volume":8977822,"rsi_14":33.39,"sma_20":1749.3,"sma_60":1545.35,"sma_120":1693.97},{"date":"2025-07-29","open":1554,"high":1577,"low":1510,"close":1511,"volume":1540510,"rsi_14":21.74,"sma_20":1768.1,"sma_60":1542.15,"sma_120":1686.44},{"date":"2025-07-30","open":1512,"high":1628,"low":1500,"close":1523,"volume":1597579,"rsi_14":22.99,"sma_20":1784.25,"sma_60":1540.53,"sma_120":1679.22},{"date":"2025-07-31","open":1523,"high":1528,"low":1475,"close":1486,"volume":670701,"rsi_14":12.25,"sma_20":1798.75,"sma_60":1538.97,"sma_120":1670.77},{"date":"2025-08-01","open":1486,"high":1535,"low":1430,"close":1436,"volume":949037,"rsi_14":13.3,"sma_20":1811.95,"sma_60":1536.4,"sma_120":1664.15},{"date":"2025-08-04","open":1482,"high":1620,"low":1436,"close":1440,"volume":4407583,"rsi_14":15.69,"sma_20":1807.8,"sma_60":1534.1,"sma_120":1658.82},{"date":"2025-08-05","open":1450,"high":1470,"low":1410,"close":1419,"volume":852396,"rsi_14":14.27,"sma_20":1779.8,"sma_60":1532.13,"sma_120":1652.85},{"date":"2025-08-06","open":1420,"high":1427,"low":1387,"close":1403,"volume":687789,"rsi_14":3.72,"sma_20":1742.95,"sma_60":1529.98,"sma_120":1646.71},{"date":"2025-08-07","open":1403,"high":1430,"low":1370,"close":1388,"volume":473975,"rsi_14":3.01,"sma_20":1706.35,"sma_60":1528.13,"sma_120":1641.23},{"date":"2025-08-08","open":1390,"high":1450,"low":1383,"close":1435,"volume":629298,"rsi_14":13.54,"sma_20":1665.6,"sma_60":1526.57,"sma_120":1636.53},{"date":"2025-08-11","open":1435,"high":1484,"low":1390,"close":1443,"volume":863610,"rsi_14":18.66,"sma_20":1631.75,"sma_60":1525.23,"sma_120":1632.05},{"date":"2025-08-12","open":1443,"high":1830,"low":1433,"close":1640,"volume":19794093,"rsi_14":47.41,"sma_20":1613.75,"sma_60":1527.83,"sma_120":1629.15},{"date":"2025-08-13","open":1620,"high":1890,"low":1602,"close":1728,"volume":16148632,"rsi_14":60.7,"sma_20":1599.65,"sma_60":1530.95,"sma_120":1626.63},{"date":"2025-08-14","open":1723,"high":1790,"low":1670,"close":1672,"volume":3111642,"rsi_14":58.08,"sma_20":1578.25,"sma_60":1533.4,"sma_120":1624.02},{"date":"2025-08-18","open":1672,"high":1928,"low":1626,"close":1835,"volume":16070621,"rsi_14":66.45,"sma_20":1564.75,"sma_60":1539.02,"sma_120":1623.73},{"date":"2025-08-19","open":1820,"high":2310,"low":1797,"close":2140,"volume":37766219,"rsi_14":80.86,"sma_20":1581.15,"sma_60":1549.38,"sma_120":1625.88},{"date":"2025-08-20","open":2140,"high":2285,"low":1947,"close":1950,"volume":11383129,"rsi_14":67.84,"sma_20":1593.4,"sma_60":1557.35,"sma_120":1626.06},{"date":"2025-08-21","open":1963,"high":2090,"low":1889,"close":1905,"volume":4619912,"rsi_14":67.39,"sma_20":1605.15,"sma_60":1565.22,"sma_120":1626.18},{"date":"2025-08-22","open":1921,"high":1980,"low":1845,"close":1870,"volume":2344021,"rsi_14":68.24,"sma_20":1618.65,"sma_60":1572.97,"sma_120":1625.86},{"date":"2025-08-25","open":1873,"high":2040,"low":1833,"close":1915,"volume":6195881,"rsi_14":69.29,"sma_20":1635.85,"sma_60":1581.33,"sma_120":1626.23},{"date":"2025-08-26","open":1920,"high":2275,"low":1909,"close":2165,"volume":17436787,"rsi_14":75.55,"sma_20":1665.2,"sma_60":1593.42,"sma_120":1629.09},{"date":"2025-08-27","open":2215,"high":2460,"low":2145,"close":2310,"volume":12880687,"rsi_14":78.54,"sma_20":1705.15,"sma_60":1607.5,"sma_120":1633.43},{"date":"2025-08-28","open":2325,"high":3000,"low":2240,"close":3000,"volume":34980949,"rsi_14":85.6,"sma_20":1779.0,"sma_60":1634.0,"sma_120":1643.06},{"date":"2025-08-29","open":3280,"high":3385,"low":2880,"close":3005,"volume":33896904,"rsi_14":85.33,"sma_20":1854.95,"sma_60":1660.4,"sma_120":1653.08},{"date":"2025-09-01","open":2885,"high":2990,"low":2700,"close":2700,"volume":5623931,"rsi_14":74.95,"sma_20":1918.15,"sma_60":1681.22,"sma_120":1661.11},{"date":"2025-09-02","open":2810,"high":2960,"low":2650,"close":2720,"volume":5473227,"rsi_14":73.06,"sma_20":1982.15,"sma_60":1702.18,"sma_120":1668.06},{"date":"2025-09-03","open":2720,"high":2970,"low":2650,"close":2820,"volume":5841272,"rsi_14":73.19,"sma_20":2052.2,"sma_60":1724.72,"sma_120":1676.14},{"date":"2025-09-04","open":2840,"high":2855,"low":2700,"close":2740,"volume":1772515,"rsi_14":72.46,"sma_20":2119.05,"sma_60":1746.42,"sma_120":1683.89},{"date":"2025-09-05","open":2750,"high":2850,"low":2675,"close":2720,"volume":2277302,"rsi_14":69.8,"sma_20":2185.65,"sma_60":1767.63,"sma_120":1691.45},{"date":"2025-09-08","open":2750,"high":2925,"low":2665,"close":2785,"volume":3133635,"rsi_14":66.17,"sma_20":2253.15,"sma_60":1789.02,"sma_120":1699.72},{"date":"2025-09-09","open":2805,"high":2880,"low":2775,"close":2815,"volume":1652668,"rsi_14":73.57,"sma_20":2321.75,"sma_60":1809.47,"sma_120":1707.55},{"date":"2025-09-10","open":2850,"high":2850,"low":2690,"close":2735,"volume":1771182,"rsi_14":72.19,"sma_20":2376.5,"sma_60":1830.53,"sma_120":1715.07},{"date":"2025-09-11","open":2735,"high":2845,"low":2710,"close":2780,"volume":1773558,"rsi_14":74.2,"sma_20":2429.1,"sma_60":1851.87,"sma_120":1723.35},{"date":"2025-09-12","open":2725,"high":2835,"low":2715,"close":2810,"volume":1517461,"rsi_14":73.99,"sma_20":2486.0,"sma_60":1877.78,"sma_120":1731.68},{"date":"2025-09-15","open":2805,"high":2805,"low":2505,"close":2530,"volume":3543198,"rsi_14":59.63,"sma_20":2520.75,"sma_60":1898.9,"sma_120":1738.64},{"date":"2025-09-16","open":2515,"high":2660,"low":2325,"close":2415,"volume":5456334,"rsi_14":52.82,"sma_20":2534.5,"sma_60":1919.0,"sma_120":1743.62},{"date":"2025-09-17","open":2415,"high":2730,"low":2355,"close":2465,"volume":8041393,"rsi_14":28.16,"sma_20":2560.25,"sma_60":1939.65,"sma_120":1749.44},{"date":"2025-09-18","open":2460,"high":2485,"low":2395,"close":2440,"volume":1118597,"rsi_14":27.64,"sma_20":2587.75,"sma_60":1960.1,"sma_120":1755.23},{"date":"2025-09-19","open":2455,"high":2485,"low":2380,"close":2430,"volume":983600,"rsi_14":35.79,"sma_20":2615.75,"sma_60":1980.68,"sma_120":1760.97},{"date":"2025-09-22","open":2430,"high":2750,"low":2410,"close":2600,"volume":6266057,"rsi_14":44.55,"sma_20":2650.0,"sma_60":2004.65,"sma_120":1768.62},{"date":"2025-09-23","open":2600,"high":2600,"low":2455,"close":2485,"volume":1505109,"rsi_14":34.98,"sma_20":2666.0,"sma_60":2026.83,"sma_120":1774.91},{"date":"2025-09-24","open":2485,"high":2545,"low":2420,"close":2475,"volume":824149,"rsi_14":37.32,"sma_20":2674.25,"sma_60":2049.17,"sma_120":1781.03},{"date":"2025-09-25","open":2470,"high":2570,"low":2435,"close":2455,"volume":940258,"rsi_14":37.32,"sma_20":2647.0,"sma_60":2070.08,"sma_120":1787.72},{"date":"2025-09-26","open":2470,"high":2475,"low":2340,"close":2385,"volume":831270,"rsi_14":30.95,"sma_20":2616.0,"sma_60":2089.9,"sma_120":1794.03},{"date":"2025-09-29","open":2390,"high":2445,"low":2340,"close":2355,"volume":630548,"rsi_14":28.1,"sma_20":2598.75,"sma_60":2109.62,"sma_120":1799.94},{"date":"2025-09-30","open":2410,"high":2410,"low":2300,"close":2390,"volume":603278,"rsi_14":32.84,"sma_20":2582.25,"sma_60":2124.07,"sma_120":1807.12},{"date":"2025-10-01","open":2395,"high":2435,"low":2355,"close":2380,"volume":494160,"rsi_14":29.38,"sma_20":2560.25,"sma_60":2130.75,"sma_120":1813.87},{"date":"2025-10-02","open":2390,"high":2685,"low":2390,"close":2535,"volume":5397133,"rsi_14":37.16,"sma_20":2549.75,"sma_60":2137.25,"sma_120":1822.09},{"date":"2025-10-10","open":2660,"high":3100,"low":2565,"close":2835,"volume":11272123,"rsi_14":63.68,"sma_20":2555.5,"sma_60":2149.17,"sma_120":1831.95},{"date":"2025-10-13","open":2820,"high":3420,"low":2765,"close":3255,"volume":14061280,"rsi_14":79.58,"sma_20":2579.0,"sma_60":2165.92,"sma_120":1844.83},{"date":"2025-10-14","open":3290,"high":3740,"low":3100,"close":3110,"volume":13052768,"rsi_14":71.29,"sma_20":2593.75,"sma_60":2182.42,"sma_120":1856.32},{"date":"2025-10-15","open":3280,"high":3350,"low":2955,"close":2965,"volume":4170909,"rsi_14":65.45,"sma_20":2605.25,"sma_60":2198.5,"sma_120":1866.44},{"date":"2025-10-16","open":3000,"high":3400,"low":2945,"close":3195,"volume":9779093,"rsi_14":70.62,"sma_20":2626.0,"sma_60":2218.25,"sma_120":1878.83},{"date":"2025-10-17","open":3220,"high":3275,"low":3125,"close":3215,"volume":3060620,"rsi_14":68.04,"sma_20":2646.25,"sma_60":2236.83,"sma_120":1891.37},{"date":"2025-10-20","open":3210,"high":3300,"low":3060,"close":3195,"volume":2310890,"rsi_14":72.05,"sma_20":2679.5,"sma_60":2255.0,"sma_120":1903.33},{"date":"2025-10-21","open":3205,"high":3795,"low":3205,"close":3450,"volume":16988590,"rsi_14":76.28,"sma_20":2731.25,"sma_60":2282.3,"sma_120":1917.83},{"date":"2025-10-22","open":3515,"high":3525,"low":3115,"close":3275,"volume":3728699,"rsi_14":70.4,"sma_20":2771.75,"sma_60":2308.47,"sma_120":1930.89},{"date":"2025-10-23","open":3275,"high":3590,"low":3140,"close":3170,"volume":5281635,"rsi_14":69.19,"sma_20":2807.5,"sma_60":2333.47,"sma_120":1942.66},{"date":"2025-10-24","open":3240,"high":3640,"low":3055,"close":3290,"volume":11653482,"rsi_14":71.9,"sma_20":2850.5,"sma_60":2361.63,"sma_120":1955.62},{"date":"2025-10-27","open":3320,"high":3340,"low":3065,"close":3100,"volume":3540872,"rsi_14":65.5,"sma_20":2875.5,"sma_60":2387.12,"sma_120":1967.17},{"date":"2025-10-28","open":3095,"high":3100,"low":2905,"close":2930,"volume":2292337,"rsi_14":61.22,"sma_20":2897.75,"sma_60":2409.65,"sma_120":1977.5},{"date":"2025-10-29","open":2930,"high":3035,"low":2880,"close":2910,"volume":1499963,"rsi_14":58.19,"sma_20":2919.5,"sma_60":2432.97,"sma_120":1987.56},{"date":"2025-10-30","open":2910,"high":2975,"low":2805,"close":2830,"volume":1371643,"rsi_14":49.88,"sma_20":2938.25,"sma_60":2454.75,"sma_120":1997.64},{"date":"2025-10-31","open":2850,"high":2920,"low":2750,"close":2840,"volume":1379284,"rsi_14":37.69,"sma_20":2961.0,"sma_60":2477.32,"sma_120":2008.14},{"date":"2025-11-03","open":2840,"high":2850,"low":2710,"close":2740,"volume":1436806,"rsi_14":38.72,"sma_20":2980.25,"sma_60":2499.05,"sma_120":2017.72},{"date":"2025-11-04","open":2750,"high":2935,"low":2720,"close":2740,"volume":2076674,"rsi_14":42.47,"sma_20":2997.75,"sma_60":2520.72,"sma_120":2027.41},{"date":"2025-11-05","open":2875,"high":3000,"low":2680,"close":2780,"volume":1956932,"rsi_14":34.1,"sma_20":3017.75,"sma_60":2543.4,"sma_120":2037.77},{"date":"2025-11-06","open":2825,"high":2825,"low":2640,"close":2740,"volume":1374216,"rsi_14":32.08,"sma_20":3028.25,"sma_60":2565.68,"sma_120":2047.83},{"date":"2025-11-07","open":2715,"high":2715,"low":2585,"close":2590,"volume":1157895,"rsi_14":29.21,"sma_20":3016.0,"sma_60":2585.72,"sma_120":2056.93},{"date":"2025-11-10","open":2630,"high":2740,"low":2600,"close":2640,"volume":701045,"rsi_14":17.6,"sma_20":2985.25,"sma_60":2605.8,"sma_120":2066.18},{"date":"2025-11-11","open":2660,"high":2955,"low":2640,"close":2895,"volume":4282333,"rsi_14":35.71,"sma_20":2974.5,"sma_60":2630.0,"sma_120":2077.62},{"date":"2025-11-12","open":3095,"high":3095,"low":2825,"close":2840,"volume":2360538,"rsi_14":37.11,"sma_20":2968.25,"sma_60":2650.0,"sma_120":2088.92},{"date":"2025-11-13","open":2800,"high":3080,"low":2770,"close":2945,"volume":3866561,"rsi_14":36.36,"sma_20":2955.75,"sma_60":2670.28,"sma_120":2100.62},{"date":"2025-11-14","open":2995,"high":3170,"low":2915,"close":2970,"volume":5913450,"rsi_14":44.09,"sma_20":2943.5,"sma_60":2691.92,"sma_120":2112.66},{"date":"2025-11-17","open":3000,"high":3030,"low":2860,"close":2920,"volume":1259705,"rsi_14":49.49,"sma_20":2929.75,"sma_60":2710.0,"sma_120":2124.51},{"date":"2025-11-18","open":2870,"high":2905,"low":2695,"close":2695,"volume":1237729,"rsi_14":40.93,"sma_20":2892.0,"sma_60":2719.25,"sma_120":2134.32},{"date":"2025-11-19","open":2720,"high":2740,"low":2610,"close":2625,"volume":871641,"rsi_14":41.28,"sma_20":2859.5,"sma_60":2730.5,"sma_120":2143.93},{"date":"2025-11-20","open":2625,"high":2720,"low":2550,"close":2570,"volume":847976,"rsi_14":38.93,"sma_20":2829.5,"sma_60":2741.58,"sma_120":2153.4},{"date":"2025-11-21","open":2490,"high":2530,"low":2390,"close":2465,"volume":753009,"rsi_14":38.78,"sma_20":2788.25,"sma_60":2751.5,"sma_120":2162.23},{"date":"2025-11-24","open":2490,"high":2530,"low":2395,"close":2440,"volume":709844,"rsi_14":38.0,"sma_20":2755.25,"sma_60":2760.25,"sma_120":2170.79},{"date":"2025-11-25","open":2480,"high":2500,"low":2355,"close":2415,"volume":703234,"rsi_14":35.22,"sma_20":2729.5,"sma_60":2764.42,"sma_120":2178.92},{"date":"2025-11-26","open":2420,"high":2470,"low":2410,"close":2445,"volume":445622,"rsi_14":37.96,"sma_20":2706.25,"sma_60":2766.67,"sma_120":2187.08},{"date":"2025-11-27","open":2455,"high":2510,"low":2385,"close":2420,"volume":553378,"rsi_14":42.27,"sma_20":2685.75,"sma_60":2757.0,"sma_120":2195.5},{"date":"2025-11-28","open":2440,"high":2490,"low":2420,"close":2465,"volume":636149,"rsi_14":42.01,"sma_20":2667.0,"sma_60":2748.0,"sma_120":2204.2},{"date":"2025-12-01","open":2550,"high":2580,"low":2445,"close":2475,"volume":678756,"rsi_14":25.29,"sma_20":2653.75,"sma_60":2744.25,"sma_120":2212.73},{"date":"2025-12-02","open":2505,"high":2895,"low":2440,"close":2765,"volume":6121707,"rsi_14":46.54,"sma_20":2655.0,"sma_60":2745.0,"sma_120":2223.59},{"date":"2025-12-03","open":2775,"high":2955,"low":2735,"close":2845,"volume":2644770,"rsi_14":45.28,"sma_20":2658.25,"sma_60":2745.42,"sma_120":2235.07},{"date":"2025-12-04","open":3030,"high":3100,"low":2770,"close":2890,"volume":3999192,"rsi_14":46.3,"sma_20":2665.75,"sma_60":2747.92,"sma_120":2247.17},{"date":"2025-12-05","open":2940,"high":2940,"low":2770,"close":2775,"volume":892668,"rsi_14":43.67,"sma_20":2675.0,"sma_60":2748.83,"sma_120":2258.23},{"date":"2025-12-08","open":3000,"high":3120,"low":2840,"close":2860,"volume":4748470,"rsi_14":58.21,"sma_20":2686.0,"sma_60":2750.08,"sma_120":2269.55},{"date":"2025-12-09","open":2870,"high":2995,"low":2810,"close":2980,"volume":1524416,"rsi_14":66.82,"sma_20":2690.25,"sma_60":2752.83,"sma_120":2281.15},{"date":"2025-12-10","open":3200,"high":3205,"low":2750,"close":2805,"volume":5577018,"rsi_14":60.0,"sma_20":2688.5,"sma_60":2754.0,"sma_120":2292.27},{"date":"2025-12-11","open":2810,"high":2870,"low":2700,"close":2780,"volume":1352860,"rsi_14":64.38,"sma_20":2680.25,"sma_60":2754.0,"sma_120":2302.93},{"date":"2025-12-12","open":2830,"high":2830,"low":2650,"close":2675,"volume":1203261,"rsi_14":60.0,"sma_20":2665.5,"sma_60":2751.75,"sma_120":2314.77},{"date":"2025-12-15","open":2675,"high":2675,"low":2560,"close":2590,"volume":743248,"rsi_14":57.09,"sma_20":2649.0,"sma_60":2752.75,"sma_120":2325.82},{"date":"2025-12-16","open":2590,"high":2680,"low":2510,"close":2550,"volume":695000,"rsi_14":54.22,"sma_20":2641.75,"sma_60":2755.0,"sma_120":2337.0},{"date":"2025-12-17","open":2560,"high":2580,"low":2490,"close":2510,"volume":655694,"rsi_14":53.57,"sma_20":2636.0,"sma_60":2755.75,"sma_120":2347.7},{"date":"2025-12-18","open":2495,"high":2495,"low":2425,"close":2440,"volume":602441,"rsi_14":49.03,"sma_20":2629.5,"sma_60":2755.5,"sma_120":2357.8},{"date":"2025-12-19","open":2465,"high":2520,"low":2425,"close":2485,"volume":522833,"rsi_14":50.38,"sma_20":2630.5,"sma_60":2756.42,"sma_120":2368.55},{"date":"2025-12-22","open":2490,"high":2600,"low":2490,"close":2545,"volume":485756,"rsi_14":39.91,"sma_20":2635.75,"sma_60":2755.5,"sma_120":2380.07},{"date":"2025-12-23","open":2580,"high":2580,"low":2485,"close":2520,"volume":580400,"rsi_14":34.3,"sma_20":2641.0,"sma_60":2756.08,"sma_120":2391.46},{"date":"2025-12-24","open":2525,"high":2560,"low":2467,"close":2500,"volume":409088,"rsi_14":30.69,"sma_20":2643.75,"sma_60":2756.5,"sma_120":2402.83},{"date":"2025-12-26","open":2500,"high":2545,"low":2480,"close":2490,"volume":440858,"rsi_14":34.25,"sma_20":2647.25,"sma_60":2757.08,"sma_120":2413.58},{"date":"2025-12-29","open":2490,"high":2500,"low":2420,"close":2455,"volume":460068,"rsi_14":26.32,"sma_20":2646.75,"sma_60":2758.25,"sma_120":2424.07},{"date":"2025-12-30","open":2460,"high":2460,"low":2360,"close":2380,"volume":633266,"rsi_14":12.96,"sma_20":2642.0,"sma_60":2758.67,"sma_120":2434.14},{"date":"2026-01-02","open":2400,"high":2550,"low":2400,"close":2490,"volume":628648,"rsi_14":28.86,"sma_20":2628.25,"sma_60":2760.33,"sma_120":2442.2},{"date":"2026-01-05","open":2500,"high":2520,"low":2400,"close":2450,"volume":424692,"rsi_14":28.29,"sma_20":2608.5,"sma_60":2761.5,"sma_120":2446.12},{"date":"2026-01-06","open":2450,"high":2470,"low":2380,"close":2420,"volume":437102,"rsi_14":31.39,"sma_20":2585.0,"sma_60":2759.67,"sma_120":2448.46},{"date":"2026-01-07","open":2420,"high":2420,"low":2350,"close":2390,"volume":440173,"rsi_14":34.13,"sma_20":2565.75,"sma_60":2752.25,"sma_120":2450.71},{"date":"2026-01-08","open":2380,"high":2450,"low":2350,"close":2370,"volume":399167,"rsi_14":35.25,"sma_20":2541.25,"sma_60":2737.5,"sma_120":2451.71},{"date":"2026-01-09","open":2365,"high":2425,"low":2365,"close":2385,"volume":278168,"rsi_14":39.32,"sma_20":2511.5,"sma_60":2725.42,"sma_120":2453.92},{"date":"2026-01-12","open":2390,"high":2530,"low":2385,"close":2505,"volume":726976,"rsi_14":55.12,"sma_20":2496.5,"sma_60":2717.75,"sma_120":2458.12},{"date":"2026-01-13","open":2510,"high":2510,"low":2375,"close":2390,"volume":657151,"rsi_14":43.26,"sma_20":2477.0,"sma_60":2704.33,"sma_120":2461.29},{"date":"2026-01-14","open":2390,"high":2395,"low":2345,"close":2360,"volume":297376,"rsi_14":36.3,"sma_20":2461.25,"sma_60":2690.08,"sma_120":2463.46},{"date":"2026-01-15","open":2360,"high":2410,"low":2330,"close":2370,"volume":448122,"rsi_14":38.64,"sma_20":2450.25,"sma_60":2676.33,"sma_120":2465.67},{"date":"2026-01-16","open":2360,"high":2650,"low":2325,"close":2505,"volume":2392744,"rsi_14":50.32,"sma_20":2448.0,"sma_60":2660.58,"sma_120":2471.44},{"date":"2026-01-19","open":2585,"high":2715,"low":2480,"close":2565,"volume":1778265,"rsi_14":56.96,"sma_20":2454.0,"sma_60":2637.67,"sma_120":2478.61},{"date":"2026-01-20","open":2565,"high":2735,"low":2550,"close":2660,"volume":1830666,"rsi_14":67.28,"sma_20":2462.75,"sma_60":2627.17,"sma_120":2486.86},{"date":"2026-01-21","open":2605,"high":2795,"low":2490,"close":2575,"volume":1823636,"rsi_14":55.41,"sma_20":2464.25,"sma_60":2618.42,"sma_120":2494.98},{"date":"2026-01-22","open":2575,"high":2660,"low":2545,"close":2640,"volume":955543,"rsi_14":61.73,"sma_20":2470.25,"sma_60":2613.58,"sma_120":2503.89},{"date":"2026-01-23","open":2590,"high":2780,"low":2520,"close":2740,"volume":1825115,"rsi_14":68.18,"sma_20":2482.25,"sma_60":2610.75,"sma_120":2513.57},{"date":"2026-01-26","open":2840,"high":2890,"low":2730,"close":2765,"volume":1359072,"rsi_14":71.43,"sma_20":2496.0,"sma_60":2609.67,"sma_120":2524.03},{"date":"2026-01-27","open":2780,"high":3460,"low":2730,"close":3140,"volume":24616443,"rsi_14":81.3,"sma_20":2530.25,"sma_60":2614.67,"sma_120":2537.5},{"date":"2026-01-28","open":3440,"high":3640,"low":2895,"close":2930,"volume":12814077,"rsi_14":69.12,"sma_20":2557.75,"sma_60":2617.83,"sma_120":2549.53},{"date":"2026-01-29","open":2930,"high":3040,"low":2815,"close":2870,"volume":3010621,"rsi_14":63.37,"sma_20":2576.75,"sma_60":2620.0,"sma_120":2561.48},{"date":"2026-01-30","open":2870,"high":3730,"low":2780,"close":3380,"volume":34972419,"rsi_14":78.12,"sma_20":2623.25,"sma_60":2630.0,"sma_120":2577.65},{"date":"2026-02-02","open":3450,"high":3545,"low":3060,"close":3105,"volume":5899679,"rsi_14":68.58,"sma_20":2657.5,"sma_60":2636.08,"sma_120":2591.7},{"date":"2026-02-03","open":3210,"high":3445,"low":3110,"close":3320,"volume":5990458,"rsi_14":71.49,"sma_20":2704.0,"sma_60":2648.25,"sma_120":2607.68},{"date":"2026-02-04","open":3350,"high":3350,"low":3105,"close":3155,"volume":2502735,"rsi_14":64.51,"sma_20":2743.25,"sma_60":2659.08,"sma_120":2622.4},{"date":"2026-02-05","open":3160,"high":3250,"low":2970,"close":3000,"volume":2178404,"rsi_14":60.33,"sma_20":2774.0,"sma_60":2665.08,"sma_120":2635.44},{"date":"2026-02-06","open":2890,"high":3125,"low":2830,"close":3005,"volume":1768032,"rsi_14":59.4,"sma_20":2799.0,"sma_60":2666.92,"sma_120":2648.46},{"date":"2026-02-09","open":3095,"high":3350,"low":2985,"close":3240,"volume":4796308,"rsi_14":61.69,"sma_20":2841.5,"sma_60":2673.58,"sma_120":2661.79},{"date":"2026-02-10","open":3480,"high":4210,"low":3350,"close":4210,"volume":9489113,"rsi_14":74.29,"sma_20":2934.0,"sma_60":2694.67,"sma_120":2682.47},{"date":"2026-02-11","open":4460,"high":5250,"low":4015,"close":4370,"volume":41862825,"rsi_14":75.0,"sma_20":3034.0,"sma_60":2718.0,"sma_120":2704.96},{"date":"2026-02-12","open":4300,"high":5680,"low":4040,"close":5680,"volume":55230680,"rsi_14":81.48,"sma_20":3192.75,"sma_60":2764.0,"sma_120":2737.0},{"date":"2026-02-13","open":5740,"high":7380,"low":5740,"close":7380,"volume":28079497,"rsi_14":86.37,"sma_20":3436.5,"sma_60":2842.08,"sma_120":2780.67},{"date":"2026-02-19","open":8400,"high":9590,"low":8000,"close":8790,"volume":32895295,"rsi_14":88.28,"sma_20":3747.75,"sma_60":2944.83,"sma_120":2837.67},{"date":"2026-02-20","open":9310,"high":10390,"low":8100,"close":9280,"volume":33584354,"rsi_14":91.45,"sma_20":4078.75,"sma_60":3056.67,"sma_120":2899.12},{"date":"2026-02-23","open":9330,"high":12060,"low":8950,"close":12060,"volume":28909783,"rsi_14":94.27,"sma_20":4553.0,"sma_60":3216.58,"sma_120":2984.04},{"date":"2026-02-24","open":12060,"high":15670,"low":12060,"close":15670,"volume":10296958,"rsi_14":95.59,"sma_20":5204.5,"sma_60":3437.08,"sma_120":3098.67},{"date":"2026-02-25","open":15670,"high":15670,"low":15670,"close":15670,"volume":0,"rsi_14":97.58,"sma_20":5851.0,"sma_60":3658.0,"sma_120":3211.21},{"date":"2026-02-26","open":18480,"high":20350,"low":16390,"close":18670,"volume":38769080,"rsi_14":98.0,"sma_20":6646.25,"sma_60":3929.83,"sma_120":3343.42},{"date":"2026-02-27","open":18990,"high":20150,"low":15560,"close":18670,"volume":33271025,"rsi_14":99.02,"sma_20":7422.75,"sma_60":4199.25,"sma_120":3478.12},{"date":"2026-03-03","open":17500,"high":19440,"low":15110,"close":15110,"volume":13185612,"rsi_14":81.49,"sma_20":8031.75,"sma_60":4410.0,"sma_120":3579.0},{"date":"2026-03-04","open":13150,"high":14180,"low":10580,"close":10580,"volume":18554413,"rsi_14":65.94,"sma_20":8417.25,"sma_60":4545.08,"sma_120":3644.67},{"date":"2026-03-05","open":12510,"high":13750,"low":12000,"close":13750,"volume":5451067,"rsi_14":69.69,"sma_20":8935.75,"sma_60":4728.17,"sma_120":3736.58},{"date":"2026-03-06","open":15250,"high":17210,"low":13600,"close":15540,"volume":20495986,"rsi_14":70.59,"sma_20":9557.5,"sma_60":4939.75,"sma_120":3842.58},{"date":"2026-03-09","open":14550,"high":19170,"low":14010,"close":17380,"volume":27440084,"rsi_14":72.29,"sma_20":10260.5,"sma_60":5181.25,"sma_120":3964.58},{"date":"2026-03-10","open":19000,"high":19970,"low":17800,"close":18190,"volume":13918803,"rsi_14":71.8,"sma_20":11012.25,"sma_60":5438.17,"sma_120":4093.5},{"date":"2026-03-11","open":17680,"high":19070,"low":17200,"close":18200,"volume":9410486,"rsi_14":70.04,"sma_20":11772.25,"sma_60":5693.83,"sma_120":4221.96},{"date":"2026-03-12","open":18200,"high":18200,"low":18200,"close":18200,"volume":0,"rsi_14":68.39,"sma_20":12532.0,"sma_60":5947.5,"sma_120":4350.17},{"date":"2026-03-13","open":18500,"high":21500,"low":17830,"close":18540,"volume":13416581,"rsi_14":68.2,"sma_20":13297.0,"sma_60":6209.75,"sma_120":4481.88},{"date":"2026-03-16","open":18550,"high":19170,"low":16420,"close":17500,"volume":8950179,"rsi_14":61.48,"sma_20":13961.5,"sma_60":6452.25,"sma_120":4602.0},{"date":"2026-03-17","open":18180,"high":18180,"low":16460,"close":16670,"volume":4546076,"rsi_14":52.39,"sma_20":14576.5,"sma_60":6688.33,"sma_120":4720.04},{"date":"2026-03-18","open":16670,"high":16950,"low":15370,"close":16200,"volume":7923895,"rsi_14":51.24,"sma_20":15102.5,"sma_60":6915.17,"sma_120":4833.96},{"date":"2026-03-19","open":15400,"high":16200,"low":14300,"close":14390,"volume":5299439,"rsi_14":39.41,"sma_20":15453.0,"sma_60":7112.5,"sma_120":4933.75},{"date":"2026-03-20","open":14390,"high":16700,"low":13420,"close":14790,"volume":15909846,"rsi_14":40.58,"sma_20":15753.0,"sma_60":7317.17,"sma_120":5036.46},{"date":"2026-03-23","open":14720,"high":15390,"low":13810,"close":13930,"volume":3019904,"rsi_14":46.7,"sma_20":15985.5,"sma_60":7508.67,"sma_120":5132.08},{"date":"2026-03-24","open":14500,"high":15320,"low":13400,"close":14310,"volume":3645754,"rsi_14":63.56,"sma_20":16098.0,"sma_60":7705.75,"sma_120":5231.08},{"date":"2026-03-25","open":14480,"high":14700,"low":13530,"close":13530,"volume":2655497,"rsi_14":49.03,"sma_20":15991.0,"sma_60":7888.83,"sma_120":5322.17},{"date":"2026-03-26","open":13380,"high":13510,"low":11760,"close":12260,"volume":3768989,"rsi_14":34.87,"sma_20":15820.5,"sma_60":8051.17,"sma_120":5403.62},{"date":"2026-03-27","open":11740,"high":12200,"low":11200,"close":11270,"volume":2964120,"rsi_14":19.42,"sma_20":15450.5,"sma_60":8197.33,"sma_120":5476.92},{"date":"2026-03-30","open":10800,"high":11660,"low":9870,"close":10400,"volume":3021070,"rsi_14":11.24,"sma_20":15037.0,"sma_60":8329.17,"sma_120":5543.12},{"date":"2026-03-31","open":10680,"high":12750,"low":9920,"close":11050,"volume":7606119,"rsi_14":16.56,"sma_20":14834.0,"sma_60":8472.42,"sma_120":5615.33},{"date":"2026-04-01","open":11441,"high":12486,"low":11063,"close":11630,"volume":3020105,"rsi_14":21.27,"sma_20":14889.5,"sma_60":8627.58,"sma_120":5693.12},{"date":"2026-04-02","open":11900,"high":11920,"low":10000,"close":10510,"volume":2385467,"rsi_14":17.01,"sma_20":14727.5,"sma_60":8761.25,"sma_120":5760.79},{"date":"2026-04-03","open":10880,"high":10890,"low":10050,"close":10370,"volume":1747632,"rsi_14":18.37,"sma_20":14469.0,"sma_60":8893.25,"sma_120":5827.38},{"date":"2026-04-06","open":9956,"high":11928,"low":9742,"close":10957,"volume":4699346,"rsi_14":26.26,"sma_20":14164.0,"sma_60":9040.92,"sma_120":5900.29},{"date":"2026-04-07","open":10791,"high":12326,"low":10587,"close":11471,"volume":2818532,"rsi_14":30.76,"sma_20":13845.0,"sma_60":9197.92,"sma_120":5975.08},{"date":"2026-04-08","open":12064,"high":13628,"low":11850,"close":13599,"volume":5134412,"rsi_14":48.35,"sma_20":13635.0,"sma_60":9391.75,"sma_120":6064.62},{"date":"2026-04-09","open":13259,"high":14522,"low":13064,"close":14376,"volume":3650205,"rsi_14":50.04,"sma_20":13465.0,"sma_60":9598.67,"sma_120":6162.04},{"date":"2026-04-10","open":14356,"high":14609,"low":13803,"close":14386,"volume":1797713,"rsi_14":53.88,"sma_20":13278.5,"sma_60":9803.75,"sma_120":6260.75},{"date":"2026-04-13","open":14065,"high":14429,"low":13453,"close":14337,"volume":1547496,"rsi_14":52.04,"sma_20":13141.5,"sma_60":10009.92,"sma_120":6357.12},{"date":"2026-04-14","open":14667,"high":15765,"low":13997,"close":14784,"volume":3726987,"rsi_14":57.9,"sma_20":13069.0,"sma_60":10224.25,"sma_120":6457.17},{"date":"2026-04-15","open":15046,"high":16901,"low":14298,"close":16367,"volume":5226115,"rsi_14":70.77,"sma_20":13101.5,"sma_60":10465.58,"sma_120":6570.96},{"date":"2026-04-16","open":16901,"high":17912,"low":14735,"close":14803,"volume":12136519,"rsi_14":67.01,"sma_20":13144.0,"sma_60":10677.83,"sma_120":6669.21},{"date":"2026-04-17","open":14522,"high":15347,"low":13298,"close":13628,"volume":5176602,"rsi_14":65.11,"sma_20":13106.0,"sma_60":10868.92,"sma_120":6758.83},{"date":"2026-04-20","open":13414,"high":14133,"low":12928,"close":13307,"volume":3354398,"rsi_14":61.33,"sma_20":13094.5,"sma_60":11052.92,"sma_120":6846.58},{"date":"2026-04-21","open":13307,"high":13735,"low":11928,"close":11996,"volume":3532099,"rsi_14":52.66,"sma_20":12996.5,"sma_60":11215.83,"sma_120":6922.08},{"date":"2026-04-22","open":11811,"high":12336,"low":11170,"close":11491,"volume":3293203,"rsi_14":55.62,"sma_20":12911.5,"sma_60":11369.0,"sma_120":6994.83},{"date":"2026-04-23","open":11695,"high":12045,"low":11277,"close":11452,"volume":2151239,"rsi_14":56.1,"sma_20":12888.0,"sma_60":11519.83,"sma_120":7068.67},{"date":"2026-04-24","open":11685,"high":12268,"low":11365,"close":11656,"volume":1820931,"rsi_14":53.29,"sma_20":12924.5,"sma_60":11673.75,"sma_120":7144.42},{"date":"2026-04-27","open":12171,"high":13540,"low":12122,"close":12880,"volume":3845198,"rsi_14":56.21,"sma_20":13067.5,"sma_60":11842.42,"sma_120":7231.33},{"date":"2026-04-28","open":13171,"high":13210,"low":12074,"close":12151,"volume":1624561,"rsi_14":42.72,"sma_20":13140.5,"sma_60":12002.08,"sma_120":7311.92},{"date":"2026-04-29","open":11957,"high":12045,"low":11462,"close":11753,"volume":1399050,"rsi_14":36.28,"sma_20":13161.0,"sma_60":12155.92,"sma_120":7387.96},{"date":"2026-04-30","open":11491,"high":11559,"low":10869,"close":10889,"volume":1787920,"rsi_14":30.36,"sma_20":14025.5,"sma_60":12802.67,"sma_120":14431.58},{"date":"2026-05-04","open":9393,"high":10082,"low":9014,"close":9140,"volume":5398628,"rsi_14":28.55,"sma_20":13148.0,"sma_60":12391.5,"sma_120":7515.75},{"date":"2026-05-06","open":9286,"high":10112,"low":9043,"close":9568,"volume":2833577,"rsi_14":28.43,"sma_20":13076.5,"sma_60":12500.33,"sma_120":7575.0},{"date":"2026-05-07","open":9568,"high":9878,"low":9325,"close":9490,"volume":1488310,"rsi_14":17.52,"sma_20":12974.5,"sma_60":12610.58,"sma_120":7634.83},{"date":"2026-05-08","open":9500,"high":9966,"low":9130,"close":9325,"volume":1324037,"rsi_14":20.19,"sma_20":12754.5,"sma_60":12720.58,"sma_120":7692.83},{"date":"2026-05-11","open":9325,"high":9412,"low":8645,"close":8858,"volume":1408284,"rsi_14":21.88,"sma_20":12470.5,"sma_60":12822.5,"sma_120":7744.71},{"date":"2026-05-12","open":8839,"high":9247,"low":8373,"close":8839,"volume":1657462,"rsi_14":22.68,"sma_20":12185.0,"sma_60":12920.17,"sma_120":7796.88},{"date":"2026-05-13","open":8858,"high":8858,"low":8062,"close":8412,"volume":1608642,"rsi_14":25.43,"sma_20":11880.0,"sma_60":12994.33,"sma_120":7844.5},{"date":"2026-05-14","open":8480,"high":9004,"low":8344,"close":8450,"volume":1568949,"rsi_14":27.74,"sma_20":11554.0,"sma_60":13066.5,"sma_120":7892.25},{"date":"2026-05-15","open":8460,"high":8548,"low":7868,"close":8081,"volume":1459642,"rsi_14":26.46,"sma_20":11127.5,"sma_60":13110.5,"sma_120":7937.25},{"date":"2026-05-18","open":8081,"high":8596,"low":7576,"close":8188,"volume":1120133,"rsi_14":25.45,"sma_20":10787.0,"sma_60":13128.0,"sma_120":7985.04},{"date":"2026-05-19","open":7868,"high":8188,"low":7770,"close":8062,"volume":856340,"rsi_14":9.61,"sma_20":10500.5,"sma_60":13119.83,"sma_120":8032.33},{"date":"2026-05-20","open":8557,"high":8693,"low":6925,"close":7586,"volume":1420452,"rsi_14":10.03,"sma_20":10206.0,"sma_60":13095.33,"sma_120":8076.0},{"date":"2026-05-21","open":7605,"high":8033,"low":7605,"close":7916,"volume":860561,"rsi_14":16.01,"sma_20":9996.0,"sma_60":13030.17,"sma_120":8123.38},{"date":"2026-05-22","open":7974,"high":9509,"low":7897,"close":7936,"volume":4650869,"rsi_14":19.23,"sma_20":9813.0,"sma_60":12905.17,"sma_120":8171.12},{"date":"2026-05-26","open":7955,"high":8110,"low":7295,"close":7333,"volume":1868525,"rsi_14":25.27,"sma_20":9601.0,"sma_60":12769.83,"sma_120":8213.92},{"date":"2026-05-27","open":7324,"high":7868,"low":6955,"close":7052,"volume":3135120,"rsi_14":14.13,"sma_20":9364.0,"sma_60":12579.67,"sma_120":8254.04},{"date":"2026-05-28","open":7120,"high":7207,"low":6653,"close":6838,"volume":1222753,"rsi_14":13.6,"sma_20":9053.0,"sma_60":12385.83,"sma_120":8292.54},{"date":"2026-05-29","open":6896,"high":6955,"low":6294,"close":6401,"volume":1060536,"rsi_14":12.66,"sma_20":8757.0,"sma_60":12243.83,"sma_120":8326.92},{"date":"2026-06-01","open":6401,"high":6547,"low":5769,"close":6265,"volume":1074952,"rsi_14":13.82,"sma_20":8474.5,"sma_60":12175.0,"sma_120":8360.04},{"date":"2026-06-02","open":6245,"high":7440,"low":5828,"close":6245,"volume":3138137,"rsi_14":13.82,"sma_20":8235.5,"sma_60":12053.0,"sma_120":8390.58},{"date":"2026-06-04","open":6245,"high":6896,"low":6012,"close":6644,"volume":1120408,"rsi_14":25.14,"sma_20":8107.0,"sma_60":11908.0,"sma_120":8423.88},{"date":"2026-06-05","open":6508,"high":6935,"low":6362,"close":6517,"volume":876406,"rsi_14":23.47,"sma_20":7950.0,"sma_60":11730.17,"sma_120":8455.71},{"date":"2026-06-08","open":5935,"high":6255,"low":5886,"close":6071,"volume":663913,"rsi_14":22.98,"sma_20":7774.0,"sma_60":11531.17,"sma_120":8484.67},{"date":"2026-06-09","open":6100,"high":6624,"low":6100,"close":6449,"volume":504438,"rsi_14":28.22,"sma_20":7626.0,"sma_60":11338.5,"sma_120":8516.17},{"date":"2026-06-10","open":6401,"high":6547,"low":6022,"close":6090,"volume":529150,"rsi_14":26.67,"sma_20":7483.5,"sma_60":11139.67,"sma_120":8543.58},{"date":"2026-06-11","open":6022,"high":6216,"low":5828,"close":6158,"volume":382868,"rsi_14":31.3,"sma_20":7345.5,"sma_60":10936.33,"sma_120":8573.04},{"date":"2026-06-12","open":6236,"high":6498,"low":6061,"close":6090,"volume":417687,"rsi_14":24.32,"sma_20":7226.0,"sma_60":10749.17,"sma_120":8602.12},{"date":"2026-06-15","open":6236,"high":6692,"low":6236,"close":6585,"volume":607324,"rsi_14":33.25,"sma_20":7130.0,"sma_60":10584.33,"sma_120":8636.33},{"date":"2026-06-16","open":6702,"high":7042,"low":6362,"close":6488,"volume":629924,"rsi_14":38.02,"sma_20":7048.0,"sma_60":10425.67,"sma_120":8670.42},{"date":"2026-06-17","open":6459,"high":6848,"low":6236,"close":6459,"volume":552084,"rsi_14":48.5,"sma_20":6601.0,"sma_60":9629.83,"sma_120":8913.58},{"date":"2026-06-18","open":6411,"high":6605,"low":6022,"close":6022,"volume":440397,"rsi_14":38.33,"sma_20":6854.0,"sma_60":10153.5,"sma_120":8735.33},{"date":"2026-06-19","open":5935,"high":6071,"low":5536,"close":5779,"volume":624725,"rsi_14":40.59,"sma_20":6761.0,"sma_60":10020.5,"sma_120":8764.58},{"date":"2026-06-22","open":5711,"high":5827,"low":5497,"close":5594,"volume":403309,"rsi_14":40.12,"sma_20":6642.0,"sma_60":9878.17,"sma_120":8791.96},{"date":"2026-06-23","open":5487,"high":5730,"low":5246,"close":5255,"volume":701432,"rsi_14":36.6,"sma_20":6504.5,"sma_60":9743.0,"sma_120":8815.92},{"date":"2026-06-24","open":5254,"high":6302,"low":5051,"close":5429,"volume":700071,"rsi_14":32.49,"sma_20":6407.0,"sma_60":9632.0,"sma_120":8841.58},{"date":"2026-06-25","open":5449,"high":5807,"low":5215,"close":5235,"volume":598813,"rsi_14":31.86,"sma_20":6314.0,"sma_60":9534.17,"sma_120":8865.75},{"date":"2026-06-26","open":5050,"high":5254,"low":4877,"close":5080,"volume":614962,"rsi_14":34.74,"sma_20":6224.0,"sma_60":9448.17,"sma_120":8888.67},{"date":"2026-06-29","open":5030,"high":5360,"low":4540,"close":5200,"volume":384290,"rsi_14":27.36,"sma_20":6147.0,"sma_60":9348.17,"sma_120":8910.29},{"date":"2026-06-30","open":5100,"high":5290,"low":4910,"close":5120,"volume":412288,"rsi_14":30.1,"sma_20":6080.5,"sma_60":9238.67,"sma_120":8933.12},{"date":"2026-07-01","open":5120,"high":5250,"low":4990,"close":5050,"volume":275250,"rsi_14":27.68,"sma_20":6011.5,"sma_60":9147.67,"sma_120":8954.46},{"date":"2026-07-02","open":4950,"high":4955,"low":4500,"close":4705,"volume":381937,"rsi_14":25.28,"sma_20":5904.75,"sma_60":9053.25,"sma_120":8973.25},{"date":"2026-07-03","open":4615,"high":4980,"low":4520,"close":4805,"volume":318498,"rsi_14":14.16,"sma_20":5809.5,"sma_60":8945.33,"sma_120":8993.12},{"date":"2026-07-06","open":4750,"high":4965,"low":4715,"close":4840,"volume":234625,"rsi_14":16.88,"sma_20":5624.1,"sma_60":8592.57,"sma_120":8889.73},{"date":"2026-07-07","open":5040,"high":5060,"low":4620,"close":4715,"volume":265640,"rsi_14":16.25,"sma_20":5537.4,"sma_60":8444.5,"sma_120":8909.27},{"date":"2026-07-08","open":4705,"high":4800,"low":4365,"close":4400,"volume":585169,"rsi_14":17.06,"sma_20":5452.9,"sma_60":8278.23,"sma_120":8926.06},{"date":"2026-07-09","open":4405,"high":5190,"low":4405,"close":4680,"volume":750590,"rsi_14":28.01,"sma_20":5379.0,"sma_60":8116.47,"sma_120":8944.18},{"date":"2026-07-10","open":4640,"high":5130,"low":4555,"close":5120,"volume":319708,"rsi_14":41.24,"sma_20":5330.5,"sma_60":7962.85,"sma_120":8966.93},{"date":"2026-07-13","open":5080,"high":6530,"low":5010,"close":5190,"volume":2415144,"rsi_14":48.52,"sma_20":5260.75,"sma_60":7802.95,"sma_120":8990.52},{"date":"2026-07-14","open":5170,"high":5220,"low":4200,"close":4345,"volume":1547137,"rsi_14":32.71,"sma_20":5153.6,"sma_60":7602.58,"sma_120":9006.98},{"date":"2026-07-15","open":4410,"high":4605,"low":4355,"close":4435,"volume":693194,"rsi_14":36.76,"sma_20":5052.4,"sma_60":7429.78,"sma_120":9023.06},{"date":"2026-07-16","open":4310,"high":4350,"low":4055,"close":4115,"volume":579923,"rsi_14":34.88,"sma_20":4957.05,"sma_60":7271.23,"sma_120":9035.98},{"date":"2026-07-20","open":4050,"high":4245,"low":3895,"close":3950,"volume":514582,"rsi_14":30.95,"sma_20":4865.6,"sma_60":7115.28,"sma_120":9046.73},{"date":"2026-07-21","open":3915,"high":4250,"low":3750,"close":4150,"volume":551840,"rsi_14":35.74,"sma_20":4792.9,"sma_60":6984.52,"sma_120":9059.85},{"date":"2026-07-22","open":4130,"high":4335,"low":4065,"close":4110,"volume":360547,"rsi_14":36.05,"sma_20":4735.2,"sma_60":6861.5,"sma_120":9072.1},{"date":"2026-07-23","open":4115,"high":4455,"low":4110,"close":4405,"volume":487033,"rsi_14":45.48,"sma_20":4683.5,"sma_60":6744.05,"sma_120":9085.98},{"date":"2026-07-24","open":4420,"high":4930,"low":4347,"close":4540,"volume":859633,"rsi_14":46.05,"sma_20":4648.25,"sma_60":6625.45,"sma_120":9100.77},{"date":"2026-07-27","open":4610,"high":5150,"low":4610,"close":4770,"volume":648940,"rsi_14":49.01,"sma_20":4632.25,"sma_60":6490.28,"sma_120":9114.35},{"date":"2026-07-28","open":4745,"high":4745,"low":4095,"close":4140,"volume":404180,"rsi_14":42.91,"sma_20":4579.25,"sma_60":6356.77,"sma_120":9124.43},{"date":"2026-07-29","open":4140,"high":4335,"low":3740,"close":3850,"volume":508661,"rsi_14":43.18,"sma_20":4515.75,"sma_60":6225.05,"sma_120":9132.6},{"date":"2026-07-30","open":3845,"high":4070,"low":3720,"close":3740,"volume":297753,"rsi_14":37.82,"sma_20":4450.25,"sma_60":6105.9,"sma_120":9135.6},{"date":"2026-07-31","open":3835,"high":4280,"low":3835,"close":4260,"volume":423319,"rsi_14":39.09,"sma_20":4428.0,"sma_60":6024.57,"sma_120":9145.23},{"date":"2026-08-03","open":4220,"high":4645,"low":3665,"close":4275,"volume":905739,"rsi_14":38.22,"sma_20":4401.5,"sma_60":5936.35,"sma_120":9153.18},{"date":"2026-08-04","open":4040,"high":4585,"low":4040,"close":4085,"volume":1210344,"rsi_14":45.98,"sma_20":4363.75,"sma_60":5846.27,"sma_120":9160.93},{"date":"2026-08-05","open":4090,"high":4275,"low":3950,"close":4090,"volume":973429,"rsi_14":44.52,"sma_20":4332.5,"sma_60":5759.02,"sma_120":9170.02},{"date":"2026-08-06","open":4080,"high":4190,"low":3800,"close":3965,"volume":574451,"rsi_14":47.46,"sma_20":4310.75,"sma_60":5677.47,"sma_120":9178.02},{"date":"2026-08-07","open":4020,"high":4040,"low":3765,"close":3870,"volume":356350,"rsi_14":48.61,"sma_20":4270.25,"sma_60":5594.65,"sma_120":9183.27},{"date":"2026-08-10","open":3970,"high":4430,"low":3905,"close":4225,"volume":1105864,"rsi_14":51.24,"sma_20":4225.5,"sma_60":5524.87,"sma_120":9183.39},{"date":"2026-08-11","open":4240,"high":4500,"low":4100,"close":4410,"volume":771852,"rsi_14":54.72,"sma_20":4186.5,"sma_60":5457.53,"sma_120":9183.73},{"date":"2026-08-12","open":4410,"high":4470,"low":4215,"close":4350,"volume":426897,"rsi_14":49.07,"sma_20":4186.75,"sma_60":5395.35,"sma_120":9172.64},{"date":"2026-08-13","open":4350,"high":5240,"low":4265,"close":4920,"volume":1716436,"rsi_14":55.62,"sma_20":4211.0,"sma_60":5340.88,"sma_120":9152.14},{"date":"2026-08-14","open":4985,"high":5070,"low":4310,"close":4330,"volume":1037462,"rsi_14":44.12,"sma_20":4221.75,"sma_60":5278.68,"sma_120":9114.98},{"date":"2026-08-18","open":4335,"high":4375,"low":4040,"close":4085,"volume":443824,"rsi_14":49.18,"sma_20":4228.5,"sma_60":5220.33,"sma_120":9071.68},{"date":"2026-08-19","open":3910,"high":3990,"low":3785,"close":3815,"volume":582483,"rsi_14":49.48,"sma_20":4211.75,"sma_60":5151.98,"sma_120":9002.98},{"date":"2026-08-20","open":3945,"high":4035,"low":3605,"close":3700,"volume":570513,"rsi_14":49.4,"sma_20":4191.25,"sma_60":5081.38,"sma_120":8903.23},{"date":"2026-08-21","open":3685,"high":3685,"low":3270,"close":3350,"volume":874249,"rsi_14":35.65,"sma_20":4138.5,"sma_60":5015.0,"sma_120":8800.56},{"date":"2026-08-24","open":3350,"high":3535,"low":3290,"close":3415,"volume":448047,"rsi_14":36.65,"sma_20":4082.25,"sma_60":4954.38,"sma_120":8673.43},{"date":"2026-08-25","open":3415,"high":3650,"low":3260,"close":3490,"volume":653801,"rsi_14":40.42,"sma_20":4018.25,"sma_60":4898.58,"sma_120":8546.93},{"date":"2026-08-26","open":3225,"high":4100,"low":3195,"close":3850,"volume":2988073,"rsi_14":46.53,"sma_20":4003.75,"sma_60":4856.07,"sma_120":8453.1},{"date":"2026-08-27","open":3840,"high":4600,"low":3705,"close":3980,"volume":2945735,"rsi_14":50.22,"sma_20":4010.25,"sma_60":4817.98,"sma_120":8398.1},{"date":"2026-08-28","open":3940,"high":4370,"low":3780,"close":4230,"volume":1397329,"rsi_14":54.97,"sma_20":4034.75,"sma_60":4784.4,"sma_120":8318.77},{"date":"2026-08-31","open":4185,"high":5050,"low":4065,"close":4950,"volume":2973056,"rsi_14":59.1,"sma_20":4069.25,"sma_60":4756.17,"sma_120":8230.52},{"date":"2026-09-01","open":4900,"high":5160,"low":4715,"close":4930,"volume":1393776,"rsi_14":56.81,"sma_20":4102.0,"sma_60":4729.72,"sma_120":8126.77},{"date":"2026-09-02","open":4870,"high":4885,"low":4510,"close":4760,"volume":1031716,"rsi_14":55.22,"sma_20":4135.75,"sma_60":4707.87,"sma_120":8014.85},{"date":"2026-09-03","open":4985,"high":5580,"low":4980,"close":5100,"volume":2569653,"rsi_14":52.43,"sma_20":4186.25,"sma_60":4685.38,"sma_120":7905.68},{"date":"2026-09-04","open":5120,"high":5850,"low":4290,"close":5850,"volume":4098447,"rsi_14":69.69,"sma_20":4280.5,"sma_60":4681.38,"sma_120":7802.77},{"date":"2026-09-07","open":6000,"high":6550,"low":5940,"close":6470,"volume":2822315,"rsi_14":78.16,"sma_20":4410.5,"sma_60":4686.58,"sma_120":7702.18},{"date":"2026-09-08","open":6400,"high":6550,"low":5710,"close":5710,"volume":2249142,"rsi_14":70.05,"sma_20":4484.75,"sma_60":4680.25,"sma_120":7603.93},{"date":"2026-09-09","open":5620,"high":7420,"low":5580,"close":7420,"volume":4407591,"rsi_14":79.43,"sma_20":4635.25,"sma_60":4694.17,"sma_120":7526.85},{"date":"2026-09-10","open":8000,"high":9100,"low":7930,"close":8300,"volume":8728157,"rsi_14":86.13,"sma_20":4832.75,"sma_60":4724.37,"sma_120":7461.02},{"date":"2026-09-11","open":8400,"high":8700,"low":7540,"close":8290,"volume":4728390,"rsi_14":85.87,"sma_20":5001.25,"sma_60":4754.88,"sma_120":7410.18},{"date":"2026-09-14","open":8100,"high":9240,"low":8060,"close":8320,"volume":6984404,"rsi_14":85.78,"sma_20":5200.75,"sma_60":4793.18,"sma_120":7356.27},{"date":"2026-09-15","open":8040,"high":8750,"low":7460,"close":7800,"volume":3194177,"rsi_14":78.58,"sma_20":5386.5,"sma_60":4826.87,"sma_120":7305.18},{"date":"2026-09-16","open":7630,"high":7900,"low":6740,"close":6740,"volume":1995319,"rsi_14":67.6,"sma_20":5532.75,"sma_60":4845.8,"sma_120":7242.1},{"date":"2026-09-17","open":6740,"high":7130,"low":6320,"close":6480,"volume":1809395,"rsi_14":64.33,"sma_20":5671.75,"sma_60":4866.07,"sma_120":7183.35},{"date":"2026-09-18","open":6550,"high":6790,"low":6300,"close":6530,"volume":1042337,"rsi_14":61.0,"sma_20":5830.75,"sma_60":4884.25,"sma_120":7135.6},{"date":"2026-09-21","open":6410,"high":6770,"low":6350,"close":6400,"volume":739551,"rsi_14":60.08,"sma_20":5980.0,"sma_60":4903.5,"sma_120":7095.02},{"date":"2026-09-22","open":6430,"high":6860,"low":6240,"close":6630,"volume":1189141,"rsi_14":62.72,"sma_20":6137.0,"sma_60":4929.17,"sma_120":7063.6},{"date":"2026-09-23","open":6600,"high":6710,"low":6460,"close":6630,"volume":514084,"rsi_14":60.91,"sma_20":6276.0,"sma_60":4953.0,"sma_120":7026.77},{"date":"2026-09-28","open":6740,"high":6990,"low":6530,"close":6840,"volume":659618,"rsi_14":57.65,"sma_20":6419.0,"sma_60":4981.67,"sma_120":6986.35},{"date":"2026-09-29","open":6840,"high":7590,"low":6700,"close":7490,"volume":1834992,"rsi_14":57.85,"sma_20":6582.0,"sma_60":5022.33,"sma_120":6961.18},{"date":"2026-09-30","open":7410,"high":7730,"low":7220,"close":7700,"volume":861509,"rsi_14":66.72,"sma_20":6719.5,"sma_60":5072.25,"sma_120":6938.93},{"date":"2026-10-01","open":7800,"high":8240,"low":7180,"close":7480,"volume":1615990,"rsi_14":50.67,"sma_20":6847.0,"sma_60":5116.83,"sma_120":6909.96},{"date":"2026-10-02","open":7470,"high":7780,"low":6950,"close":7040,"volume":1333129,"rsi_14":34.33,"sma_20":6961.0,"sma_60":5153.5,"sma_120":6873.03},{"date":"2026-10-06","open":7060,"high":7230,"low":6700,"close":6900,"volume":837016,"rsi_14":33.25,"sma_20":7051.0,"sma_60":5189.92,"sma_120":6817.21},{"date":"2026-10-07","open":7000,"high":7020,"low":6650,"close":6680,"volume":596985,"rsi_14":31.11,"sma_20":7092.5,"sma_60":5227.92,"sma_120":6753.07},{"date":"2026-10-08","open":6680,"high":6720,"low":6280,"close":6340,"volume":904524,"rsi_14":32.45,"sma_20":7086.0,"sma_60":5255.58,"sma_120":6686.02},{"date":"2026-10-12","open":6330,"high":6410,"low":5710,"close":5750,"volume":784954,"rsi_14":36.59,"sma_20":7088.0,"sma_60":5266.08,"sma_120":6614.47},{"date":"2026-10-13","open":5500,"high":6130,"low":5420,"close":5720,"volume":852522,"rsi_14":39.02,"sma_20":7003.0,"sma_60":5274.92,"sma_120":6538.93},{"date":"2026-10-14","open":5720,"high":5860,"low":5600,"close":5700,"volume":363191,"rsi_14":37.9,"sma_20":6873.0,"sma_60":5297.5,"sma_120":6450.04},{"date":"2026-10-15","open":5400,"high":5530,"low":5220,"close":5410,"volume":522726,"rsi_14":36.21,"sma_20":6729.0,"sma_60":5313.75,"sma_120":6371.77},{"date":"2026-10-16","open":5410,"high":6000,"low":5370,"close":5800,"volume":645559,"rsi_14":38.93,"sma_20":6603.0,"sma_60":5341.83,"sma_120":6306.53},{"date":"2026-10-19","open":5650,"high":6160,"low":5640,"close":6160,"volume":564419,"rsi_14":44.28,"sma_20":6521.0,"sma_60":5378.67,"sma_120":6246.98},{"date":"2026-10-20","open":6050,"high":6190,"low":5700,"close":5760,"volume":369780,"rsi_14":37.44,"sma_20":6472.0,"sma_60":5405.5,"sma_120":6195.01},{"date":"2026-10-21","open":5860,"high":6090,"low":5670,"close":5740,"volume":368220,"rsi_14":26.16,"sma_20":6435.0,"sma_60":5432.67,"sma_120":6147.08},{"date":"2026-10-22","open":5710,"high":5740,"low":5450,"close":5520,"volume":346621,"rsi_14":20.38,"sma_20":6384.5,"sma_60":5451.25,"sma_120":6097.65},{"date":"2026-10-23","open":5243,"high":5730,"low":5148,"close":5730,"volume":318308}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-295.02,"pbr":15.98,"per":null,"roa":-4.42,"roe":-6.58,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":8344297580.0,"analysis":"ROE -6.6%로 적자 상태입니다. 시가총액 3690.43억. 매출 83.44억, 영업이익 -67.01억.","eps_basis":"TTM","debt_ratio":0.4883253062133764,"market_cap":366485018430,"net_income":-16363954867.0,"total_debt":11200438291.0,"ttm_window":"2025Q3~2026Q2","gross_margin":13.67,"total_assets":34136866423.0,"total_equity":22936428132.0,"profit_margin":-196.11,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-6700855623.0,"operating_margin":-80.3,"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)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5730.0,"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":"2021-06-03","close":5015.0},{"date":"2021-06-04","close":4528.0},{"date":"2021-06-07","close":4396.0},{"date":"2021-06-08","close":3954.0},{"date":"2021-06-09","close":3863.0},{"date":"2021-06-10","close":3640.0},{"date":"2021-06-11","close":3655.0},{"date":"2021-06-14","close":3589.0},{"date":"2021-06-15","close":3589.0},{"date":"2021-06-16","close":3756.0},{"date":"2021-06-17","close":3665.0},{"date":"2021-06-18","close":3548.0},{"date":"2021-06-21","close":3401.0},{"date":"2021-06-22","close":3421.0},{"date":"2021-06-23","close":3269.0},{"date":"2021-06-24","close":3076.0},{"date":"2021-06-25","close":3147.0},{"date":"2021-06-28","close":3152.0},{"date":"2021-06-29","close":3167.0},{"date":"2021-06-30","close":3294.0},{"date":"2021-07-01","close":3914.0},{"date":"2021-07-02","close":4782.0},{"date":"2021-07-05","close":4010.0},{"date":"2021-07-06","close":3690.0},{"date":"2021-07-07","close":3711.0},{"date":"2021-07-08","close":3797.0},{"date":"2021-07-09","close":3655.0},{"date":"2021-07-12","close":3741.0},{"date":"2021-07-13","close":3782.0},{"date":"2021-07-14","close":3736.0},{"date":"2021-07-15","close":3746.0},{"date":"2021-07-16","close":3741.0},{"date":"2021-07-19","close":3685.0},{"date":"2021-07-20","close":3655.0},{"date":"2021-07-21","close":3381.0},{"date":"2021-07-22","close":3274.0},{"date":"2021-07-23","close":3233.0},{"date":"2021-07-26","close":3213.0},{"date":"2021-07-27","close":3183.0},{"date":"2021-07-28","close":3426.0},{"date":"2021-07-29","close":3340.0},{"date":"2021-07-30","close":3254.0},{"date":"2021-08-02","close":3279.0},{"date":"2021-08-03","close":3142.0},{"date":"2021-08-04","close":3167.0},{"date":"2021-08-05","close":3178.0},{"date":"2021-08-06","close":3132.0},{"date":"2021-08-09","close":3030.0},{"date":"2021-08-10","close":3081.0},{"date":"2021-08-11","close":3193.0},{"date":"2021-08-12","close":3112.0},{"date":"2021-08-13","close":3071.0},{"date":"2021-08-17","close":2893.0},{"date":"2021-08-18","close":2959.0},{"date":"2021-08-19","close":2797.0},{"date":"2021-08-20","close":2680.0},{"date":"2021-08-23","close":2908.0},{"date":"2021-08-24","close":3051.0},{"date":"2021-08-25","close":3101.0},{"date":"2021-08-26","close":2964.0},{"date":"2021-08-27","close":2939.0},{"date":"2021-08-30","close":2944.0},{"date":"2021-08-31","close":2898.0},{"date":"2021-09-01","close":2995.0},{"date":"2021-09-02","close":2908.0},{"date":"2021-09-03","close":2934.0},{"date":"2021-09-06","close":3025.0},{"date":"2021-09-07","close":3208.0},{"date":"2021-09-08","close":3122.0},{"date":"2021-09-09","close":3127.0},{"date":"2021-09-10","close":3066.0},{"date":"2021-09-13","close":2944.0},{"date":"2021-09-14","close":2954.0},{"date":"2021-09-15","close":2990.0},{"date":"2021-09-16","close":2969.0},{"date":"2021-09-17","close":2939.0},{"date":"2021-09-23","close":2832.0},{"date":"2021-09-24","close":2853.0},{"date":"2021-09-27","close":2858.0},{"date":"2021-09-28","close":2766.0},{"date":"2021-09-29","close":2700.0},{"date":"2021-09-30","close":2700.0},{"date":"2021-10-01","close":2584.0},{"date":"2021-10-05","close":2469.0},{"date":"2021-10-06","close":2317.0},{"date":"2021-10-07","close":2421.0},{"date":"2021-10-08","close":2472.0},{"date":"2021-10-12","close":2391.0},{"date":"2021-10-13","close":2419.0},{"date":"2021-10-14","close":2563.0},{"date":"2021-10-15","close":2614.0},{"date":"2021-10-18","close":2619.0},{"date":"2021-10-19","close":2639.0},{"date":"2021-10-20","close":2599.0},{"date":"2021-10-21","close":2553.0},{"date":"2021-10-22","close":2530.0},{"date":"2021-10-25","close":2619.0},{"date":"2021-10-26","close":2609.0},{"date":"2021-10-27","close":2609.0},{"date":"2021-10-28","close":2525.0},{"date":"2021-10-29","close":2490.0},{"date":"2021-11-01","close":2548.0},{"date":"2021-11-02","close":2629.0},{"date":"2021-11-03","close":2568.0},{"date":"2021-11-04","close":2525.0},{"date":"2021-11-05","close":2492.0},{"date":"2021-11-08","close":2421.0},{"date":"2021-11-09","close":2403.0},{"date":"2021-11-10","close":2320.0},{"date":"2021-11-11","close":2241.0},{"date":"2021-11-12","close":2276.0},{"date":"2021-11-15","close":2297.0},{"date":"2021-11-16","close":2342.0},{"date":"2021-11-17","close":2284.0},{"date":"2021-11-18","close":2233.0},{"date":"2021-11-19","close":2241.0},{"date":"2021-11-22","close":2223.0},{"date":"2021-11-23","close":2170.0},{"date":"2021-11-24","close":2165.0},{"date":"2021-11-25","close":2243.0},{"date":"2021-11-26","close":2198.0},{"date":"2021-11-29","close":2142.0},{"date":"2021-11-30","close":2086.0},{"date":"2021-12-01","close":2170.0},{"date":"2021-12-02","close":2411.0},{"date":"2021-12-03","close":2518.0},{"date":"2021-12-06","close":2495.0},{"date":"2021-12-07","close":2492.0},{"date":"2021-12-08","close":2495.0},{"date":"2021-12-09","close":2543.0},{"date":"2021-12-10","close":2873.0},{"date":"2021-12-13","close":2888.0},{"date":"2021-12-14","close":2985.0},{"date":"2021-12-15","close":2924.0},{"date":"2021-12-16","close":2969.0},{"date":"2021-12-17","close":3071.0},{"date":"2021-12-20","close":3030.0},{"date":"2021-12-21","close":2980.0},{"date":"2021-12-22","close":3040.0},{"date":"2021-12-23","close":2924.0},{"date":"2021-12-24","close":2944.0},{"date":"2021-12-27","close":2893.0},{"date":"2021-12-28","close":2893.0},{"date":"2021-12-29","close":3015.0},{"date":"2021-12-30","close":3015.0},{"date":"2022-01-03","close":2939.0},{"date":"2022-01-04","close":2949.0},{"date":"2022-01-05","close":2914.0},{"date":"2022-01-06","close":2776.0},{"date":"2022-01-07","close":2776.0},{"date":"2022-01-10","close":2726.0},{"date":"2022-01-11","close":2726.0},{"date":"2022-01-12","close":2721.0},{"date":"2022-01-13","close":2782.0},{"date":"2022-01-14","close":2741.0},{"date":"2022-01-17","close":2639.0},{"date":"2022-01-18","close":2634.0},{"date":"2022-01-19","close":2655.0},{"date":"2022-01-20","close":2853.0},{"date":"2022-01-21","close":2842.0},{"date":"2022-01-24","close":2842.0},{"date":"2022-01-25","close":3117.0},{"date":"2022-01-26","close":3157.0},{"date":"2022-01-27","close":3188.0},{"date":"2022-01-28","close":3218.0},{"date":"2022-02-03","close":3244.0},{"date":"2022-02-04","close":3112.0},{"date":"2022-02-07","close":3147.0},{"date":"2022-02-08","close":3178.0},{"date":"2022-02-09","close":3223.0},{"date":"2022-02-10","close":3284.0},{"date":"2022-02-11","close":3157.0},{"date":"2022-02-14","close":3137.0},{"date":"2022-02-15","close":3051.0},{"date":"2022-02-16","close":3066.0},{"date":"2022-02-17","close":3000.0},{"date":"2022-02-18","close":2949.0},{"date":"2022-02-21","close":2787.0},{"date":"2022-02-22","close":2639.0},{"date":"2022-02-23","close":2589.0},{"date":"2022-02-24","close":2464.0},{"date":"2022-02-25","close":2619.0},{"date":"2022-02-28","close":2771.0},{"date":"2022-03-02","close":2807.0},{"date":"2022-03-03","close":2782.0},{"date":"2022-03-04","close":2792.0},{"date":"2022-03-07","close":3157.0},{"date":"2022-03-08","close":3117.0},{"date":"2022-03-10","close":2990.0},{"date":"2022-03-11","close":2914.0},{"date":"2022-03-14","close":2914.0},{"date":"2022-03-15","close":2868.0},{"date":"2022-03-16","close":2771.0},{"date":"2022-03-17","close":2827.0},{"date":"2022-03-18","close":2761.0},{"date":"2022-03-21","close":2822.0},{"date":"2022-03-22","close":2853.0},{"date":"2022-03-23","close":2827.0},{"date":"2022-03-24","close":2903.0},{"date":"2022-03-25","close":3010.0},{"date":"2022-03-28","close":3172.0},{"date":"2022-03-29","close":3294.0},{"date":"2022-03-30","close":3386.0},{"date":"2022-03-31","close":3254.0},{"date":"2022-04-01","close":3325.0},{"date":"2022-04-04","close":3294.0},{"date":"2022-04-05","close":3162.0},{"date":"2022-04-06","close":3137.0},{"date":"2022-04-07","close":3183.0},{"date":"2022-04-08","close":3426.0},{"date":"2022-04-11","close":3640.0},{"date":"2022-04-12","close":3690.0},{"date":"2022-04-13","close":3645.0},{"date":"2022-04-14","close":2771.0},{"date":"2022-04-15","close":2535.0},{"date":"2022-04-18","close":2342.0},{"date":"2022-04-19","close":2439.0},{"date":"2022-04-20","close":2457.0},{"date":"2022-04-21","close":2505.0},{"date":"2022-04-22","close":2426.0},{"date":"2022-04-25","close":2355.0},{"date":"2022-04-26","close":2330.0},{"date":"2022-04-27","close":2254.0},{"date":"2022-04-28","close":2337.0},{"date":"2022-04-29","close":2307.0},{"date":"2022-05-02","close":2294.0},{"date":"2022-05-03","close":2309.0},{"date":"2022-05-04","close":2337.0},{"date":"2022-05-06","close":2297.0},{"date":"2022-05-09","close":2233.0},{"date":"2022-05-10","close":2152.0},{"date":"2022-05-11","close":2106.0},{"date":"2022-05-12","close":2000.0},{"date":"2022-05-13","close":2020.0},{"date":"2022-05-16","close":2053.0},{"date":"2022-05-17","close":2063.0},{"date":"2022-05-18","close":2114.0},{"date":"2022-05-19","close":2068.0},{"date":"2022-05-20","close":2066.0},{"date":"2022-05-23","close":2099.0},{"date":"2022-05-24","close":2061.0},{"date":"2022-05-25","close":2058.0},{"date":"2022-05-26","close":2063.0},{"date":"2022-05-27","close":2050.0},{"date":"2022-05-30","close":2094.0},{"date":"2022-05-31","close":2109.0},{"date":"2022-06-02","close":2071.0},{"date":"2022-06-03","close":2056.0},{"date":"2022-06-07","close":2035.0},{"date":"2022-06-08","close":1997.0},{"date":"2022-06-09","close":2010.0},{"date":"2022-06-10","close":1979.0},{"date":"2022-06-13","close":1827.0},{"date":"2022-06-14","close":1807.0},{"date":"2022-06-15","close":1792.0},{"date":"2022-06-16","close":1761.0},{"date":"2022-06-17","close":1754.0},{"date":"2022-06-20","close":1599.0},{"date":"2022-06-21","close":1594.0},{"date":"2022-06-22","close":1495.0},{"date":"2022-06-23","close":1408.0},{"date":"2022-06-24","close":1492.0},{"date":"2022-06-27","close":1596.0},{"date":"2022-06-28","close":1571.0},{"date":"2022-06-29","close":1550.0},{"date":"2022-06-30","close":1484.0},{"date":"2022-07-01","close":1411.0},{"date":"2022-07-04","close":1431.0},{"date":"2022-07-05","close":1510.0},{"date":"2022-07-06","close":1502.0},{"date":"2022-07-07","close":1568.0},{"date":"2022-07-08","close":1599.0},{"date":"2022-07-11","close":1690.0},{"date":"2022-07-12","close":1624.0},{"date":"2022-07-13","close":1619.0},{"date":"2022-07-14","close":1609.0},{"date":"2022-07-15","close":1591.0},{"date":"2022-07-18","close":1606.0},{"date":"2022-07-19","close":1685.0},{"date":"2022-07-20","close":1680.0},{"date":"2022-07-21","close":1639.0},{"date":"2022-07-22","close":1596.0},{"date":"2022-07-25","close":1586.0},{"date":"2022-07-26","close":1573.0},{"date":"2022-07-27","close":1583.0},{"date":"2022-07-28","close":1581.0},{"date":"2022-07-29","close":1573.0},{"date":"2022-08-01","close":1563.0},{"date":"2022-08-02","close":1553.0},{"date":"2022-08-03","close":1548.0},{"date":"2022-08-04","close":1573.0},{"date":"2022-08-05","close":1604.0},{"date":"2022-08-08","close":1596.0},{"date":"2022-08-09","close":1589.0},{"date":"2022-08-10","close":1548.0},{"date":"2022-08-11","close":1576.0},{"date":"2022-08-12","close":1583.0},{"date":"2022-08-16","close":1563.0},{"date":"2022-08-17","close":1500.0},{"date":"2022-08-18","close":1548.0},{"date":"2022-08-19","close":1502.0},{"date":"2022-08-22","close":1510.0},{"date":"2022-08-23","close":1472.0},{"date":"2022-08-24","close":1469.0},{"date":"2022-08-25","close":1482.0},{"date":"2022-08-26","close":1469.0},{"date":"2022-08-29","close":1446.0},{"date":"2022-08-30","close":1472.0},{"date":"2022-08-31","close":1474.0},{"date":"2022-09-01","close":1416.0},{"date":"2022-09-02","close":1403.0},{"date":"2022-09-05","close":1373.0},{"date":"2022-09-06","close":1380.0},{"date":"2022-09-07","close":1322.0},{"date":"2022-09-08","close":1335.0},{"date":"2022-09-13","close":1391.0},{"date":"2022-09-14","close":1378.0},{"date":"2022-09-15","close":1350.0},{"date":"2022-09-16","close":1319.0},{"date":"2022-09-19","close":1274.0},{"date":"2022-09-20","close":1261.0},{"date":"2022-09-21","close":1259.0},{"date":"2022-09-22","close":1251.0},{"date":"2022-09-23","close":1208.0},{"date":"2022-09-26","close":1109.0},{"date":"2022-09-27","close":1101.0},{"date":"2022-09-28","close":1076.0},{"date":"2022-09-29","close":1119.0},{"date":"2022-09-30","close":1081.0},{"date":"2022-10-04","close":1101.0},{"date":"2022-10-05","close":1081.0},{"date":"2022-10-06","close":1104.0},{"date":"2022-10-07","close":1116.0},{"date":"2022-10-11","close":1050.0},{"date":"2022-10-12","close":1033.0},{"date":"2022-10-13","close":967.0},{"date":"2022-10-14","close":1022.0},{"date":"2022-10-17","close":1109.0},{"date":"2022-10-18","close":1104.0},{"date":"2022-10-19","close":1147.0},{"date":"2022-10-20","close":1157.0},{"date":"2022-10-21","close":1111.0},{"date":"2022-10-24","close":1114.0},{"date":"2022-10-25","close":1121.0},{"date":"2022-10-26","close":1101.0},{"date":"2022-10-27","close":1147.0},{"date":"2022-10-28","close":1132.0},{"date":"2022-10-31","close":1132.0},{"date":"2022-11-01","close":1132.0},{"date":"2022-11-02","close":1129.0},{"date":"2022-11-03","close":1116.0},{"date":"2022-11-04","close":1076.0},{"date":"2022-11-07","close":1073.0},{"date":"2022-11-08","close":1068.0},{"date":"2022-11-09","close":1149.0},{"date":"2022-11-10","close":1134.0},{"date":"2022-11-11","close":1160.0},{"date":"2022-11-14","close":1182.0},{"date":"2022-11-15","close":1223.0},{"date":"2022-11-16","close":1195.0},{"date":"2022-11-17","close":1195.0},{"date":"2022-11-18","close":1165.0},{"date":"2022-11-21","close":1124.0},{"date":"2022-11-22","close":1104.0},{"date":"2022-11-23","close":1116.0},{"date":"2022-11-24","close":1127.0},{"date":"2022-11-25","close":1119.0},{"date":"2022-11-28","close":1071.0},{"date":"2022-11-29","close":1076.0},{"date":"2022-11-30","close":1081.0},{"date":"2022-12-01","close":1096.0},{"date":"2022-12-02","close":1094.0},{"date":"2022-12-05","close":1081.0},{"date":"2022-12-06","close":1081.0},{"date":"2022-12-07","close":1081.0},{"date":"2022-12-08","close":1076.0},{"date":"2022-12-09","close":1076.0},{"date":"2022-12-12","close":1076.0},{"date":"2022-12-13","close":1104.0},{"date":"2022-12-14","close":1160.0},{"date":"2022-12-15","close":1134.0},{"date":"2022-12-16","close":1172.0},{"date":"2022-12-19","close":1144.0},{"date":"2022-12-20","close":1129.0},{"date":"2022-12-21","close":1121.0},{"date":"2022-12-22","close":1160.0},{"date":"2022-12-23","close":1106.0},{"date":"2022-12-26","close":1086.0},{"date":"2022-12-27","close":1101.0},{"date":"2022-12-28","close":1081.0},{"date":"2022-12-29","close":1045.0},{"date":"2023-01-02","close":1015.0},{"date":"2023-01-03","close":984.0},{"date":"2023-01-04","close":984.0},{"date":"2023-01-05","close":1015.0},{"date":"2023-01-06","close":1050.0},{"date":"2023-01-09","close":1068.0},{"date":"2023-01-10","close":1096.0},{"date":"2023-01-11","close":1096.0},{"date":"2023-01-12","close":1091.0},{"date":"2023-01-13","close":1116.0},{"date":"2023-01-16","close":1129.0},{"date":"2023-01-17","close":1121.0},{"date":"2023-01-18","close":1127.0},{"date":"2023-01-19","close":1111.0},{"date":"2023-01-20","close":1109.0},{"date":"2023-01-25","close":1109.0},{"date":"2023-01-26","close":1147.0},{"date":"2023-01-27","close":1152.0},{"date":"2023-01-30","close":1190.0},{"date":"2023-01-31","close":1208.0},{"date":"2023-02-01","close":1294.0},{"date":"2023-02-02","close":1297.0},{"date":"2023-02-03","close":1261.0},{"date":"2023-02-06","close":1248.0},{"date":"2023-02-07","close":1246.0},{"date":"2023-02-08","close":1220.0},{"date":"2023-02-09","close":1233.0},{"date":"2023-02-10","close":1198.0},{"date":"2023-02-13","close":1172.0},{"date":"2023-02-14","close":1205.0},{"date":"2023-02-15","close":1147.0},{"date":"2023-02-16","close":1162.0},{"date":"2023-02-17","close":1139.0},{"date":"2023-02-20","close":1170.0},{"date":"2023-02-21","close":1175.0},{"date":"2023-02-22","close":1149.0},{"date":"2023-02-23","close":1162.0},{"date":"2023-02-24","close":1134.0},{"date":"2023-02-27","close":1124.0},{"date":"2023-02-28","close":1139.0},{"date":"2023-03-02","close":1124.0},{"date":"2023-03-03","close":1149.0},{"date":"2023-03-06","close":1180.0},{"date":"2023-03-07","close":1205.0},{"date":"2023-03-08","close":1177.0},{"date":"2023-03-09","close":1124.0},{"date":"2023-03-10","close":1063.0},{"date":"2023-03-13","close":1061.0},{"date":"2023-03-14","close":1040.0},{"date":"2023-03-15","close":1055.0},{"date":"2023-03-16","close":1035.0},{"date":"2023-03-17","close":1068.0},{"date":"2023-03-20","close":1063.0},{"date":"2023-03-21","close":1081.0},{"date":"2023-03-22","close":1066.0},{"date":"2023-03-23","close":1020.0},{"date":"2023-03-24","close":1017.0},{"date":"2023-03-27","close":1048.0},{"date":"2023-03-28","close":1025.0},{"date":"2023-03-29","close":1035.0},{"date":"2023-03-30","close":1055.0},{"date":"2023-03-31","close":1045.0},{"date":"2023-04-03","close":1020.0},{"date":"2023-04-04","close":1124.0},{"date":"2023-04-05","close":1124.0},{"date":"2023-04-06","close":1083.0},{"date":"2023-04-07","close":1086.0},{"date":"2023-04-10","close":1083.0},{"date":"2023-04-11","close":1091.0},{"date":"2023-04-12","close":1132.0},{"date":"2023-04-13","close":1139.0},{"date":"2023-04-14","close":1134.0},{"date":"2023-04-17","close":1139.0},{"date":"2023-04-18","close":1114.0},{"date":"2023-04-19","close":1134.0},{"date":"2023-04-20","close":1127.0},{"date":"2023-04-21","close":1066.0},{"date":"2023-04-24","close":1033.0},{"date":"2023-04-25","close":1020.0},{"date":"2023-04-26","close":1015.0},{"date":"2023-04-27","close":1017.0},{"date":"2023-04-28","close":1012.0},{"date":"2023-05-02","close":1045.0},{"date":"2023-05-03","close":1048.0},{"date":"2023-05-04","close":1073.0},{"date":"2023-05-08","close":1058.0},{"date":"2023-05-09","close":1038.0},{"date":"2023-05-10","close":1022.0},{"date":"2023-05-11","close":1050.0},{"date":"2023-05-12","close":1013.0},{"date":"2023-05-15","close":993.0},{"date":"2023-05-16","close":987.0},{"date":"2023-05-17","close":1010.0},{"date":"2023-05-18","close":1020.0},{"date":"2023-05-19","close":1025.0},{"date":"2023-05-22","close":1028.0},{"date":"2023-05-23","close":1030.0},{"date":"2023-05-24","close":1035.0},{"date":"2023-05-25","close":1030.0},{"date":"2023-05-26","close":1020.0},{"date":"2023-05-30","close":1009.0},{"date":"2023-05-31","close":1009.0},{"date":"2023-06-01","close":1004.0},{"date":"2023-06-02","close":1012.0},{"date":"2023-06-05","close":1013.0},{"date":"2023-06-07","close":1022.0},{"date":"2023-06-08","close":1058.0},{"date":"2023-06-09","close":1058.0},{"date":"2023-06-12","close":1048.0},{"date":"2023-06-13","close":1055.0},{"date":"2023-06-14","close":1015.0},{"date":"2023-06-15","close":1008.0},{"date":"2023-06-16","close":1006.0},{"date":"2023-06-19","close":1013.0},{"date":"2023-06-20","close":1020.0},{"date":"2023-06-21","close":1139.0},{"date":"2023-06-22","close":1081.0},{"date":"2023-06-23","close":1055.0},{"date":"2023-06-26","close":1177.0},{"date":"2023-06-27","close":1530.0},{"date":"2023-06-28","close":1507.0},{"date":"2023-06-29","close":1568.0},{"date":"2023-06-30","close":1596.0},{"date":"2023-07-03","close":1561.0},{"date":"2023-07-04","close":1525.0},{"date":"2023-07-05","close":1477.0},{"date":"2023-07-06","close":1406.0},{"date":"2023-07-07","close":1391.0},{"date":"2023-07-10","close":1383.0},{"date":"2023-07-11","close":1363.0},{"date":"2023-07-12","close":1416.0},{"date":"2023-07-13","close":1426.0},{"date":"2023-07-14","close":1269.0},{"date":"2023-07-17","close":1307.0},{"date":"2023-07-18","close":1248.0},{"date":"2023-07-19","close":1281.0},{"date":"2023-07-20","close":1274.0},{"date":"2023-07-21","close":1264.0},{"date":"2023-07-24","close":1198.0},{"date":"2023-07-25","close":1167.0},{"date":"2023-07-26","close":1086.0},{"date":"2023-07-27","close":1129.0},{"date":"2023-07-28","close":1154.0},{"date":"2023-07-31","close":1175.0},{"date":"2023-08-01","close":1177.0},{"date":"2023-08-02","close":1218.0},{"date":"2023-08-03","close":1215.0},{"date":"2023-08-04","close":1185.0},{"date":"2023-08-07","close":1162.0},{"date":"2023-08-08","close":1134.0},{"date":"2023-08-09","close":1175.0},{"date":"2023-08-10","close":1223.0},{"date":"2023-08-11","close":1190.0},{"date":"2023-08-14","close":1160.0},{"date":"2023-08-16","close":1121.0},{"date":"2023-08-17","close":1101.0},{"date":"2023-08-18","close":1078.0},{"date":"2023-08-21","close":1073.0},{"date":"2023-08-22","close":1091.0},{"date":"2023-08-23","close":1071.0},{"date":"2023-08-24","close":1111.0},{"date":"2023-08-25","close":1101.0},{"date":"2023-08-28","close":1101.0},{"date":"2023-08-29","close":1121.0},{"date":"2023-08-30","close":1121.0},{"date":"2023-08-31","close":1109.0},{"date":"2023-09-01","close":1091.0},{"date":"2023-09-04","close":1081.0},{"date":"2023-09-05","close":1099.0},{"date":"2023-09-06","close":1099.0},{"date":"2023-09-07","close":1094.0},{"date":"2023-09-08","close":1116.0},{"date":"2023-09-11","close":1116.0},{"date":"2023-09-12","close":1096.0},{"date":"2023-09-13","close":1063.0},{"date":"2023-09-14","close":1076.0},{"date":"2023-09-15","close":1083.0},{"date":"2023-09-18","close":1068.0},{"date":"2023-09-19","close":1050.0},{"date":"2023-09-20","close":1038.0},{"date":"2023-09-21","close":1142.0},{"date":"2023-09-22","close":1134.0},{"date":"2023-09-25","close":1066.0},{"date":"2023-09-26","close":1015.0},{"date":"2023-09-27","close":1033.0},{"date":"2023-10-04","close":995.0},{"date":"2023-10-05","close":996.0},{"date":"2023-10-06","close":1017.0},{"date":"2023-10-10","close":982.0},{"date":"2023-10-11","close":1000.0},{"date":"2023-10-12","close":1014.0},{"date":"2023-10-13","close":1001.0},{"date":"2023-10-16","close":962.0},{"date":"2023-10-17","close":965.0},{"date":"2023-10-18","close":955.0},{"date":"2023-10-19","close":933.0},{"date":"2023-10-20","close":896.0},{"date":"2023-10-23","close":894.0},{"date":"2023-10-24","close":920.0},{"date":"2023-10-25","close":921.0},{"date":"2023-10-26","close":901.0},{"date":"2023-10-27","close":903.0},{"date":"2023-10-30","close":919.0},{"date":"2023-10-31","close":895.0},{"date":"2023-11-01","close":897.0},{"date":"2023-11-02","close":920.0},{"date":"2023-11-03","close":927.0},{"date":"2023-11-06","close":941.0},{"date":"2023-11-07","close":937.0},{"date":"2023-11-08","close":1081.0},{"date":"2023-11-09","close":1403.0},{"date":"2023-11-10","close":1403.0},{"date":"2023-11-13","close":1162.0},{"date":"2023-11-14","close":1195.0},{"date":"2023-11-15","close":1213.0},{"date":"2023-11-16","close":1167.0},{"date":"2023-11-17","close":1101.0},{"date":"2023-11-20","close":1091.0},{"date":"2023-11-21","close":1167.0},{"date":"2023-11-22","close":1147.0},{"date":"2023-11-23","close":1149.0},{"date":"2023-11-24","close":1114.0},{"date":"2023-11-27","close":1073.0},{"date":"2023-11-28","close":1081.0},{"date":"2023-11-29","close":1081.0},{"date":"2023-11-30","close":1091.0},{"date":"2023-12-01","close":1001.0},{"date":"2023-12-04","close":998.0},{"date":"2023-12-05","close":998.0},{"date":"2023-12-06","close":1035.0},{"date":"2023-12-07","close":1028.0},{"date":"2023-12-08","close":1028.0},{"date":"2023-12-11","close":1011.0},{"date":"2023-12-12","close":1012.0},{"date":"2023-12-13","close":979.0},{"date":"2023-12-14","close":977.0},{"date":"2023-12-15","close":975.0},{"date":"2023-12-18","close":969.0},{"date":"2023-12-19","close":966.0},{"date":"2023-12-20","close":962.0},{"date":"2023-12-21","close":964.0},{"date":"2023-12-22","close":967.0},{"date":"2023-12-26","close":960.0},{"date":"2023-12-27","close":982.0},{"date":"2023-12-28","close":983.0},{"date":"2024-01-02","close":998.0},{"date":"2024-01-03","close":990.0},{"date":"2024-01-04","close":1144.0},{"date":"2024-01-05","close":1165.0},{"date":"2024-01-08","close":1144.0},{"date":"2024-01-09","close":1154.0},{"date":"2024-01-10","close":1083.0},{"date":"2024-01-11","close":1114.0},{"date":"2024-01-12","close":1094.0},{"date":"2024-01-15","close":1094.0},{"date":"2024-01-16","close":1088.0},{"date":"2024-01-17","close":1061.0},{"date":"2024-01-18","close":1096.0},{"date":"2024-01-19","close":1154.0},{"date":"2024-01-22","close":1177.0},{"date":"2024-01-23","close":1152.0},{"date":"2024-01-24","close":1137.0},{"date":"2024-01-25","close":1109.0},{"date":"2024-01-26","close":1121.0},{"date":"2024-01-29","close":1236.0},{"date":"2024-01-30","close":1317.0},{"date":"2024-01-31","close":1368.0},{"date":"2024-02-01","close":1487.0},{"date":"2024-02-02","close":1502.0},{"date":"2024-02-05","close":1505.0},{"date":"2024-02-06","close":1479.0},{"date":"2024-02-07","close":1589.0},{"date":"2024-02-08","close":1418.0},{"date":"2024-02-13","close":1309.0},{"date":"2024-02-14","close":1309.0},{"date":"2024-02-15","close":1292.0},{"date":"2024-02-16","close":1243.0},{"date":"2024-02-19","close":1233.0},{"date":"2024-02-20","close":1325.0},{"date":"2024-02-21","close":1307.0},{"date":"2024-02-22","close":1355.0},{"date":"2024-02-23","close":1355.0},{"date":"2024-02-26","close":1335.0},{"date":"2024-02-27","close":1411.0},{"date":"2024-02-28","close":1411.0},{"date":"2024-02-29","close":1385.0},{"date":"2024-03-04","close":1350.0},{"date":"2024-03-05","close":1271.0},{"date":"2024-03-06","close":1347.0},{"date":"2024-03-07","close":1451.0},{"date":"2024-03-08","close":1634.0},{"date":"2024-03-11","close":1804.0},{"date":"2024-03-12","close":1352.0},{"date":"2024-03-13","close":1439.0},{"date":"2024-03-14","close":1449.0},{"date":"2024-03-15","close":1449.0},{"date":"2024-03-18","close":1497.0},{"date":"2024-03-19","close":1500.0},{"date":"2024-03-20","close":1553.0},{"date":"2024-03-21","close":1799.0},{"date":"2024-03-22","close":1918.0},{"date":"2024-03-25","close":1873.0},{"date":"2024-03-26","close":1802.0},{"date":"2024-03-27","close":1726.0},{"date":"2024-03-28","close":1771.0},{"date":"2024-03-29","close":1703.0},{"date":"2024-04-01","close":1728.0},{"date":"2024-04-02","close":1655.0},{"date":"2024-04-03","close":1670.0},{"date":"2024-04-04","close":1700.0},{"date":"2024-04-05","close":1624.0},{"date":"2024-04-08","close":1601.0},{"date":"2024-04-09","close":1596.0},{"date":"2024-04-11","close":1616.0},{"date":"2024-04-12","close":1642.0},{"date":"2024-04-15","close":1535.0},{"date":"2024-04-16","close":1662.0},{"date":"2024-04-17","close":1693.0},{"date":"2024-04-18","close":1761.0},{"date":"2024-04-19","close":1847.0},{"date":"2024-04-22","close":1896.0},{"date":"2024-04-23","close":1837.0},{"date":"2024-04-24","close":1774.0},{"date":"2024-04-25","close":1784.0},{"date":"2024-04-26","close":1799.0},{"date":"2024-04-29","close":1825.0},{"date":"2024-04-30","close":1771.0},{"date":"2024-05-02","close":1675.0},{"date":"2024-05-03","close":1660.0},{"date":"2024-05-07","close":1698.0},{"date":"2024-05-08","close":1802.0},{"date":"2024-05-09","close":1802.0},{"date":"2024-05-10","close":1817.0},{"date":"2024-05-13","close":1746.0},{"date":"2024-05-14","close":1827.0},{"date":"2024-05-16","close":1820.0},{"date":"2024-05-17","close":1822.0},{"date":"2024-05-20","close":1825.0},{"date":"2024-05-21","close":1792.0},{"date":"2024-05-22","close":1723.0},{"date":"2024-05-23","close":1723.0},{"date":"2024-05-24","close":1733.0},{"date":"2024-05-27","close":1726.0},{"date":"2024-05-28","close":1726.0},{"date":"2024-05-29","close":1680.0},{"date":"2024-05-30","close":1670.0},{"date":"2024-05-31","close":1680.0},{"date":"2024-06-03","close":1693.0},{"date":"2024-06-04","close":1609.0},{"date":"2024-06-05","close":1545.0},{"date":"2024-06-07","close":1378.0},{"date":"2024-06-10","close":1457.0},{"date":"2024-06-11","close":1459.0},{"date":"2024-06-12","close":1418.0},{"date":"2024-06-13","close":1406.0},{"date":"2024-06-14","close":1444.0},{"date":"2024-06-17","close":1550.0},{"date":"2024-06-18","close":1505.0},{"date":"2024-06-19","close":1434.0},{"date":"2024-06-20","close":1449.0},{"date":"2024-06-21","close":1424.0},{"date":"2024-06-24","close":1477.0},{"date":"2024-06-25","close":1495.0},{"date":"2024-06-26","close":1533.0},{"date":"2024-06-27","close":1487.0},{"date":"2024-06-28","close":1523.0},{"date":"2024-07-01","close":1520.0},{"date":"2024-07-02","close":1523.0},{"date":"2024-07-03","close":1538.0},{"date":"2024-07-04","close":1568.0},{"date":"2024-07-05","close":1589.0},{"date":"2024-07-08","close":1639.0},{"date":"2024-07-09","close":1845.0},{"date":"2024-07-10","close":1776.0},{"date":"2024-07-11","close":1726.0},{"date":"2024-07-12","close":1728.0},{"date":"2024-07-15","close":1787.0},{"date":"2024-07-16","close":1794.0},{"date":"2024-07-17","close":1832.0},{"date":"2024-07-18","close":1774.0},{"date":"2024-07-19","close":1751.0},{"date":"2024-07-22","close":1601.0},{"date":"2024-07-23","close":1594.0},{"date":"2024-07-24","close":1571.0},{"date":"2024-07-25","close":1601.0},{"date":"2024-07-26","close":1566.0},{"date":"2024-07-29","close":1523.0},{"date":"2024-07-30","close":1510.0},{"date":"2024-07-31","close":1530.0},{"date":"2024-08-01","close":1543.0},{"date":"2024-08-02","close":1589.0},{"date":"2024-08-05","close":1444.0},{"date":"2024-08-06","close":1472.0},{"date":"2024-08-07","close":1594.0},{"date":"2024-08-08","close":1571.0},{"date":"2024-08-09","close":1583.0},{"date":"2024-08-12","close":1533.0},{"date":"2024-08-13","close":1543.0},{"date":"2024-08-14","close":1578.0},{"date":"2024-08-16","close":1629.0},{"date":"2024-08-19","close":1568.0},{"date":"2024-08-20","close":1550.0},{"date":"2024-08-21","close":1533.0},{"date":"2024-08-22","close":1467.0},{"date":"2024-08-23","close":1464.0},{"date":"2024-08-26","close":1459.0},{"date":"2024-08-27","close":1418.0},{"date":"2024-08-28","close":1629.0},{"date":"2024-08-29","close":1533.0},{"date":"2024-08-30","close":1553.0},{"date":"2024-09-02","close":1616.0},{"date":"2024-09-03","close":1573.0},{"date":"2024-09-04","close":1573.0},{"date":"2024-09-05","close":1543.0},{"date":"2024-09-06","close":1520.0},{"date":"2024-09-09","close":1558.0},{"date":"2024-09-10","close":1553.0},{"date":"2024-09-11","close":1548.0},{"date":"2024-09-12","close":1515.0},{"date":"2024-09-13","close":1523.0},{"date":"2024-09-19","close":1543.0},{"date":"2024-09-20","close":1573.0},{"date":"2024-09-23","close":1538.0},{"date":"2024-09-24","close":1528.0},{"date":"2024-09-25","close":1507.0},{"date":"2024-09-26","close":1543.0},{"date":"2024-09-27","close":1538.0},{"date":"2024-09-30","close":1566.0},{"date":"2024-10-02","close":1512.0},{"date":"2024-10-04","close":1533.0},{"date":"2024-10-07","close":1528.0},{"date":"2024-10-08","close":1528.0},{"date":"2024-10-10","close":1497.0},{"date":"2024-10-11","close":1568.0},{"date":"2024-10-14","close":1660.0},{"date":"2024-10-15","close":1812.0},{"date":"2024-10-16","close":1779.0},{"date":"2024-10-17","close":1759.0},{"date":"2024-10-18","close":1888.0},{"date":"2024-10-21","close":1929.0},{"date":"2024-10-22","close":1977.0},{"date":"2024-10-23","close":1984.0},{"date":"2024-10-24","close":1959.0},{"date":"2024-10-25","close":1929.0},{"date":"2024-10-28","close":1812.0},{"date":"2024-10-29","close":1842.0},{"date":"2024-10-30","close":1804.0},{"date":"2024-10-31","close":1807.0},{"date":"2024-11-01","close":1769.0},{"date":"2024-11-04","close":1820.0},{"date":"2024-11-05","close":1789.0},{"date":"2024-11-06","close":1746.0},{"date":"2024-11-07","close":1746.0},{"date":"2024-11-08","close":1799.0},{"date":"2024-11-11","close":1799.0},{"date":"2024-11-12","close":1700.0},{"date":"2024-11-13","close":1705.0},{"date":"2024-11-14","close":1682.0},{"date":"2024-11-15","close":1670.0},{"date":"2024-11-18","close":1655.0},{"date":"2024-11-19","close":1600.0},{"date":"2024-11-20","close":1582.5},{"date":"2024-11-21","close":1550.0},{"date":"2024-11-22","close":1757.5},{"date":"2024-11-25","close":1740.0},{"date":"2024-11-26","close":1792.5},{"date":"2024-11-27","close":1720.0},{"date":"2024-11-28","close":1651.0},{"date":"2024-11-29","close":1599.0},{"date":"2024-12-02","close":1557.0},{"date":"2024-12-03","close":1585.0},{"date":"2024-12-04","close":1510.0},{"date":"2024-12-05","close":1470.0},{"date":"2024-12-06","close":1580.0},{"date":"2024-12-09","close":1524.0},{"date":"2024-12-10","close":1586.0},{"date":"2024-12-11","close":1593.0},{"date":"2024-12-12","close":1599.0},{"date":"2024-12-13","close":1568.0},{"date":"2024-12-16","close":1532.0},{"date":"2024-12-17","close":1464.0},{"date":"2024-12-18","close":1464.0},{"date":"2024-12-19","close":1387.0},{"date":"2024-12-20","close":1314.0},{"date":"2024-12-23","close":1320.0},{"date":"2024-12-24","close":1716.0},{"date":"2024-12-26","close":1703.0},{"date":"2024-12-27","close":1565.0},{"date":"2024-12-30","close":1677.0},{"date":"2025-01-02","close":1700.0},{"date":"2025-01-03","close":1620.0},{"date":"2025-01-06","close":1985.0},{"date":"2025-01-07","close":1890.0},{"date":"2025-01-08","close":2455.0},{"date":"2025-01-09","close":2540.0},{"date":"2025-01-10","close":2960.0},{"date":"2025-01-13","close":2960.0},{"date":"2025-01-14","close":3060.0},{"date":"2025-01-15","close":2740.0},{"date":"2025-01-16","close":2890.0},{"date":"2025-01-17","close":2840.0},{"date":"2025-01-20","close":2790.0},{"date":"2025-01-21","close":2600.0},{"date":"2025-01-22","close":2580.0},{"date":"2025-01-23","close":2530.0},{"date":"2025-01-24","close":2535.0},{"date":"2025-01-31","close":2560.0},{"date":"2025-02-03","close":2415.0},{"date":"2025-02-04","close":2390.0},{"date":"2025-02-05","close":2500.0},{"date":"2025-02-06","close":2230.0},{"date":"2025-02-07","close":2080.0},{"date":"2025-02-10","close":2135.0},{"date":"2025-02-11","close":2140.0},{"date":"2025-02-12","close":2045.0},{"date":"2025-02-13","close":2000.0},{"date":"2025-02-14","close":1980.0},{"date":"2025-02-17","close":1988.0},{"date":"2025-02-18","close":2030.0},{"date":"2025-02-19","close":1986.0},{"date":"2025-02-20","close":1869.0},{"date":"2025-02-21","close":1883.0},{"date":"2025-02-24","close":1928.0},{"date":"2025-02-25","close":1890.0},{"date":"2025-02-26","close":1909.0},{"date":"2025-02-27","close":1870.0},{"date":"2025-02-28","close":1822.0},{"date":"2025-03-04","close":1789.0},{"date":"2025-03-05","close":1845.0},{"date":"2025-03-06","close":1803.0},{"date":"2025-03-07","close":1736.0},{"date":"2025-03-10","close":1886.0},{"date":"2025-03-11","close":1850.0},{"date":"2025-03-12","close":1810.0},{"date":"2025-03-13","close":1813.0},{"date":"2025-03-14","close":1793.0},{"date":"2025-03-17","close":1875.0},{"date":"2025-03-18","close":1833.0},{"date":"2025-03-19","close":1786.0},{"date":"2025-03-20","close":1810.0},{"date":"2025-03-21","close":1695.0},{"date":"2025-03-24","close":1818.0},{"date":"2025-03-25","close":1766.0},{"date":"2025-03-26","close":1760.0},{"date":"2025-03-27","close":1741.0},{"date":"2025-03-28","close":1683.0},{"date":"2025-03-31","close":1730.0},{"date":"2025-04-01","close":1741.0},{"date":"2025-04-02","close":1652.0},{"date":"2025-04-03","close":1627.0},{"date":"2025-04-04","close":1646.0},{"date":"2025-04-07","close":1528.0},{"date":"2025-04-08","close":1571.0},{"date":"2025-04-09","close":1543.0},{"date":"2025-04-10","close":1652.0},{"date":"2025-04-11","close":1710.0},{"date":"2025-04-14","close":1731.0},{"date":"2025-04-15","close":1750.0},{"date":"2025-04-16","close":1709.0},{"date":"2025-04-17","close":1710.0},{"date":"2025-04-18","close":1759.0},{"date":"2025-04-21","close":1711.0},{"date":"2025-04-22","close":1707.0},{"date":"2025-04-23","close":1758.0},{"date":"2025-04-24","close":1735.0},{"date":"2025-04-25","close":1713.0},{"date":"2025-04-28","close":1691.0},{"date":"2025-04-29","close":1703.0},{"date":"2025-04-30","close":1620.0},{"date":"2025-05-02","close":1580.0},{"date":"2025-05-07","close":1590.0},{"date":"2025-05-08","close":1578.0},{"date":"2025-05-09","close":1537.0},{"date":"2025-05-12","close":1532.0},{"date":"2025-05-13","close":1499.0},{"date":"2025-05-14","close":1529.0},{"date":"2025-05-15","close":1523.0},{"date":"2025-05-16","close":1484.0},{"date":"2025-05-19","close":1541.0},{"date":"2025-05-20","close":1525.0},{"date":"2025-05-21","close":1498.0},{"date":"2025-05-22","close":1518.0},{"date":"2025-05-23","close":1472.0},{"date":"2025-05-26","close":1433.0},{"date":"2025-05-27","close":1405.0},{"date":"2025-05-28","close":1413.0},{"date":"2025-05-29","close":1440.0},{"date":"2025-05-30","close":1465.0},{"date":"2025-06-02","close":1410.0},{"date":"2025-06-04","close":1421.0},{"date":"2025-06-05","close":1451.0},{"date":"2025-06-09","close":1462.0},{"date":"2025-06-10","close":1468.0},{"date":"2025-06-11","close":1438.0},{"date":"2025-06-12","close":1447.0},{"date":"2025-06-13","close":1502.0},{"date":"2025-06-16","close":1588.0},{"date":"2025-06-17","close":1471.0},{"date":"2025-06-18","close":1500.0},{"date":"2025-06-19","close":1255.0},{"date":"2025-06-20","close":1263.0},{"date":"2025-06-23","close":1209.0},{"date":"2025-06-24","close":1226.0},{"date":"2025-06-25","close":1228.0},{"date":"2025-06-26","close":1195.0},{"date":"2025-06-27","close":1162.0},{"date":"2025-06-30","close":1154.0},{"date":"2025-07-01","close":1135.0},{"date":"2025-07-02","close":1200.0},{"date":"2025-07-03","close":1196.0},{"date":"2025-07-04","close":1172.0},{"date":"2025-07-07","close":1523.0},{"date":"2025-07-08","close":1979.0},{"date":"2025-07-09","close":2140.0},{"date":"2025-07-10","close":2120.0},{"date":"2025-07-11","close":2250.0},{"date":"2025-07-14","close":2120.0},{"date":"2025-07-15","close":2000.0},{"date":"2025-07-16","close":2010.0},{"date":"2025-07-17","close":2100.0},{"date":"2025-07-18","close":2105.0},{"date":"2025-07-21","close":1812.0},{"date":"2025-07-22","close":1705.0},{"date":"2025-07-23","close":1670.0},{"date":"2025-07-24","close":1600.0},{"date":"2025-07-25","close":1571.0},{"date":"2025-07-28","close":1578.0},{"date":"2025-07-29","close":1511.0},{"date":"2025-07-30","close":1523.0},{"date":"2025-07-31","close":1486.0},{"date":"2025-08-01","close":1436.0},{"date":"2025-08-04","close":1440.0},{"date":"2025-08-05","close":1419.0},{"date":"2025-08-06","close":1403.0},{"date":"2025-08-07","close":1388.0},{"date":"2025-08-08","close":1435.0},{"date":"2025-08-11","close":1443.0},{"date":"2025-08-12","close":1640.0},{"date":"2025-08-13","close":1728.0},{"date":"2025-08-14","close":1672.0},{"date":"2025-08-18","close":1835.0},{"date":"2025-08-19","close":2140.0},{"date":"2025-08-20","close":1950.0},{"date":"2025-08-21","close":1905.0},{"date":"2025-08-22","close":1870.0},{"date":"2025-08-25","close":1915.0},{"date":"2025-08-26","close":2165.0},{"date":"2025-08-27","close":2310.0},{"date":"2025-08-28","close":3000.0},{"date":"2025-08-29","close":3005.0},{"date":"2025-09-01","close":2700.0},{"date":"2025-09-02","close":2720.0},{"date":"2025-09-03","close":2820.0},{"date":"2025-09-04","close":2740.0},{"date":"2025-09-05","close":2720.0},{"date":"2025-09-08","close":2785.0},{"date":"2025-09-09","close":2815.0},{"date":"2025-09-10","close":2735.0},{"date":"2025-09-11","close":2780.0},{"date":"2025-09-12","close":2810.0},{"date":"2025-09-15","close":2530.0},{"date":"2025-09-16","close":2415.0},{"date":"2025-09-17","close":2465.0},{"date":"2025-09-18","close":2440.0},{"date":"2025-09-19","close":2430.0},{"date":"2025-09-22","close":2600.0},{"date":"2025-09-23","close":2485.0},{"date":"2025-09-24","close":2475.0},{"date":"2025-09-25","close":2455.0},{"date":"2025-09-26","close":2385.0},{"date":"2025-09-29","close":2355.0},{"date":"2025-09-30","close":2390.0},{"date":"2025-10-01","close":2380.0},{"date":"2025-10-02","close":2535.0},{"date":"2025-10-10","close":2835.0},{"date":"2025-10-13","close":3255.0},{"date":"2025-10-14","close":3110.0},{"date":"2025-10-15","close":2965.0},{"date":"2025-10-16","close":3195.0},{"date":"2025-10-17","close":3215.0},{"date":"2025-10-20","close":3195.0},{"date":"2025-10-21","close":3450.0},{"date":"2025-10-22","close":3275.0},{"date":"2025-10-23","close":3170.0},{"date":"2025-10-24","close":3290.0},{"date":"2025-10-27","close":3100.0},{"date":"2025-10-28","close":2930.0},{"date":"2025-10-29","close":2910.0},{"date":"2025-10-30","close":2830.0},{"date":"2025-10-31","close":2840.0},{"date":"2025-11-03","close":2740.0},{"date":"2025-11-04","close":2740.0},{"date":"2025-11-05","close":2780.0},{"date":"2025-11-06","close":2740.0},{"date":"2025-11-07","close":2590.0},{"date":"2025-11-10","close":2640.0},{"date":"2025-11-11","close":2895.0},{"date":"2025-11-12","close":2840.0},{"date":"2025-11-13","close":2945.0},{"date":"2025-11-14","close":2970.0},{"date":"2025-11-17","close":2920.0},{"date":"2025-11-18","close":2695.0},{"date":"2025-11-19","close":2625.0},{"date":"2025-11-20","close":2570.0},{"date":"2025-11-21","close":2465.0},{"date":"2025-11-24","close":2440.0},{"date":"2025-11-25","close":2415.0},{"date":"2025-11-26","close":2445.0},{"date":"2025-11-27","close":2420.0},{"date":"2025-11-28","close":2465.0},{"date":"2025-12-01","close":2475.0},{"date":"2025-12-02","close":2765.0},{"date":"2025-12-03","close":2845.0},{"date":"2025-12-04","close":2890.0},{"date":"2025-12-05","close":2775.0},{"date":"2025-12-08","close":2860.0},{"date":"2025-12-09","close":2980.0},{"date":"2025-12-10","close":2805.0},{"date":"2025-12-11","close":2780.0},{"date":"2025-12-12","close":2675.0},{"date":"2025-12-15","close":2590.0},{"date":"2025-12-16","close":2550.0},{"date":"2025-12-17","close":2510.0},{"date":"2025-12-18","close":2440.0},{"date":"2025-12-19","close":2485.0},{"date":"2025-12-22","close":2545.0},{"date":"2025-12-23","close":2520.0},{"date":"2025-12-24","close":2500.0},{"date":"2025-12-26","close":2490.0},{"date":"2025-12-29","close":2455.0},{"date":"2025-12-30","close":2380.0},{"date":"2026-01-02","close":2490.0},{"date":"2026-01-05","close":2450.0},{"date":"2026-01-06","close":2420.0},{"date":"2026-01-07","close":2390.0},{"date":"2026-01-08","close":2370.0},{"date":"2026-01-09","close":2385.0},{"date":"2026-01-12","close":2505.0},{"date":"2026-01-13","close":2390.0},{"date":"2026-01-14","close":2360.0},{"date":"2026-01-15","close":2370.0},{"date":"2026-01-16","close":2505.0},{"date":"2026-01-19","close":2565.0},{"date":"2026-01-20","close":2660.0},{"date":"2026-01-21","close":2575.0},{"date":"2026-01-22","close":2640.0},{"date":"2026-01-23","close":2740.0},{"date":"2026-01-26","close":2765.0},{"date":"2026-01-27","close":3140.0},{"date":"2026-01-28","close":2930.0},{"date":"2026-01-29","close":2870.0},{"date":"2026-01-30","close":3380.0},{"date":"2026-02-02","close":3105.0},{"date":"2026-02-03","close":3320.0},{"date":"2026-02-04","close":3155.0},{"date":"2026-02-05","close":3000.0},{"date":"2026-02-06","close":3005.0},{"date":"2026-02-09","close":3240.0},{"date":"2026-02-10","close":4210.0},{"date":"2026-02-11","close":4370.0},{"date":"2026-02-12","close":5680.0},{"date":"2026-02-13","close":7380.0},{"date":"2026-02-19","close":8790.0},{"date":"2026-02-20","close":9280.0},{"date":"2026-02-23","close":12060.0},{"date":"2026-02-24","close":15670.0},{"date":"2026-02-25","close":15670.0},{"date":"2026-02-26","close":18670.0},{"date":"2026-02-27","close":18670.0},{"date":"2026-03-03","close":15110.0},{"date":"2026-03-04","close":10580.0},{"date":"2026-03-05","close":13750.0},{"date":"2026-03-06","close":15540.0},{"date":"2026-03-09","close":17380.0},{"date":"2026-03-10","close":18190.0},{"date":"2026-03-11","close":18200.0},{"date":"2026-03-12","close":18200.0},{"date":"2026-03-13","close":18540.0},{"date":"2026-03-16","close":17500.0},{"date":"2026-03-17","close":16670.0},{"date":"2026-03-18","close":16200.0},{"date":"2026-03-19","close":14390.0},{"date":"2026-03-20","close":14790.0},{"date":"2026-03-23","close":13930.0},{"date":"2026-03-24","close":14310.0},{"date":"2026-03-25","close":13530.0},{"date":"2026-03-26","close":12260.0},{"date":"2026-03-27","close":11270.0},{"date":"2026-03-30","close":10400.0},{"date":"2026-03-31","close":11050.0},{"date":"2026-04-01","close":11630.0},{"date":"2026-04-02","close":10510.0},{"date":"2026-04-03","close":10370.0},{"date":"2026-04-06","close":10957.0},{"date":"2026-04-07","close":11471.0},{"date":"2026-04-08","close":13599.0},{"date":"2026-04-09","close":14376.0},{"date":"2026-04-10","close":14386.0},{"date":"2026-04-13","close":14337.0},{"date":"2026-04-14","close":14784.0},{"date":"2026-04-15","close":16367.0},{"date":"2026-04-16","close":14803.0},{"date":"2026-04-17","close":13628.0},{"date":"2026-04-20","close":13307.0},{"date":"2026-04-21","close":11996.0},{"date":"2026-04-22","close":11491.0},{"date":"2026-04-23","close":11452.0},{"date":"2026-04-24","close":11656.0},{"date":"2026-04-27","close":12880.0},{"date":"2026-04-28","close":12151.0},{"date":"2026-04-29","close":11753.0},{"date":"2026-04-30","close":10889.0},{"date":"2026-05-04","close":9140.0},{"date":"2026-05-06","close":9568.0},{"date":"2026-05-07","close":9490.0},{"date":"2026-05-08","close":9325.0},{"date":"2026-05-11","close":8858.0},{"date":"2026-05-12","close":8839.0},{"date":"2026-05-13","close":8412.0},{"date":"2026-05-14","close":8450.0},{"date":"2026-05-15","close":8081.0},{"date":"2026-05-18","close":8188.0},{"date":"2026-05-19","close":8062.0},{"date":"2026-05-20","close":7586.0},{"date":"2026-05-21","close":7916.0},{"date":"2026-05-22","close":7936.0},{"date":"2026-05-26","close":7333.0},{"date":"2026-05-27","close":7052.0},{"date":"2026-05-28","close":6838.0},{"date":"2026-05-29","close":6401.0},{"date":"2026-06-01","close":6265.0},{"date":"2026-06-02","close":6245.0},{"date":"2026-06-04","close":6644.0},{"date":"2026-06-05","close":6517.0},{"date":"2026-06-08","close":6071.0},{"date":"2026-06-09","close":6449.0},{"date":"2026-06-10","close":6090.0},{"date":"2026-06-11","close":6158.0},{"date":"2026-06-12","close":6090.0},{"date":"2026-06-15","close":6585.0},{"date":"2026-06-16","close":6488.0},{"date":"2026-06-17","close":6459.0},{"date":"2026-06-18","close":6022.0},{"date":"2026-06-19","close":5779.0},{"date":"2026-06-22","close":5593.9956},{"date":"2026-06-23","close":5254.6719},{"date":"2026-06-24","close":5429.1812},{"date":"2026-06-25","close":5235.2817},{"date":"2026-06-26","close":5080.1621},{"date":"2026-06-29","close":5200.0},{"date":"2026-06-30","close":5120.0},{"date":"2026-07-01","close":5050.0},{"date":"2026-07-02","close":4705.0},{"date":"2026-07-03","close":4805.0},{"date":"2026-07-06","close":4840.0},{"date":"2026-07-07","close":4715.0},{"date":"2026-07-08","close":4400.0},{"date":"2026-07-09","close":4680.0},{"date":"2026-07-10","close":5120.0},{"date":"2026-07-13","close":5190.0},{"date":"2026-07-14","close":4345.0},{"date":"2026-07-15","close":4435.0},{"date":"2026-07-16","close":4115.0},{"date":"2026-07-20","close":3950.0},{"date":"2026-07-21","close":4150.0},{"date":"2026-07-22","close":4110.0},{"date":"2026-07-23","close":4405.0},{"date":"2026-07-24","close":4540.0},{"date":"2026-07-27","close":4770.0},{"date":"2026-07-28","close":4140.0},{"date":"2026-07-29","close":3850.0},{"date":"2026-07-30","close":3740.0},{"date":"2026-07-31","close":4260.0},{"date":"2026-08-03","close":4275.0},{"date":"2026-08-04","close":4085.0},{"date":"2026-08-05","close":4090.0},{"date":"2026-08-06","close":3965.0},{"date":"2026-08-07","close":3870.0},{"date":"2026-08-10","close":4225.0},{"date":"2026-08-11","close":4410.0},{"date":"2026-08-12","close":4350.0},{"date":"2026-08-13","close":4920.0},{"date":"2026-08-14","close":4330.0},{"date":"2026-08-18","close":4085.0},{"date":"2026-08-19","close":3815.0},{"date":"2026-08-20","close":3700.0},{"date":"2026-08-21","close":3350.0},{"date":"2026-08-24","close":3415.0},{"date":"2026-08-25","close":3490.0},{"date":"2026-08-26","close":3850.0},{"date":"2026-08-27","close":3980.0},{"date":"2026-08-28","close":4230.0},{"date":"2026-08-31","close":4950.0},{"date":"2026-09-01","close":4930.0},{"date":"2026-09-02","close":4760.0},{"date":"2026-09-03","close":5100.0},{"date":"2026-09-04","close":5850.0},{"date":"2026-09-07","close":6470.0},{"date":"2026-09-08","close":5710.0},{"date":"2026-09-09","close":7420.0},{"date":"2026-09-10","close":8300.0},{"date":"2026-09-11","close":8290.0},{"date":"2026-09-14","close":8320.0},{"date":"2026-09-15","close":7800.0},{"date":"2026-09-16","close":6740.0},{"date":"2026-09-17","close":6480.0},{"date":"2026-09-18","close":6530.0},{"date":"2026-09-21","close":6400.0},{"date":"2026-09-22","close":6630.0},{"date":"2026-09-23","close":6630.0},{"date":"2026-09-28","close":6840.0},{"date":"2026-09-29","close":7490.0},{"date":"2026-09-30","close":7700.0},{"date":"2026-10-01","close":7480.0},{"date":"2026-10-02","close":7040.0},{"date":"2026-10-06","close":6900.0},{"date":"2026-10-07","close":6680.0},{"date":"2026-10-08","close":6340.0},{"date":"2026-10-12","close":5750.0},{"date":"2026-10-13","close":5720.0},{"date":"2026-10-14","close":5700.0},{"date":"2026-10-15","close":5410.0},{"date":"2026-10-16","close":5800.0},{"date":"2026-10-19","close":6160.0},{"date":"2026-10-20","close":5760.0},{"date":"2026-10-21","close":5740.0},{"date":"2026-10-22","close":5520.0},{"date":"2026-10-23","close":5480.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-22052.0,"foreign_net":22052.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-4598.0,"foreign_net":4598.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":37560.0,"foreign_net":-37560.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":32916.0,"foreign_net":-32916.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":40522.0,"foreign_net":-40522.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-75885.0,"foreign_net":111385.0,"institution_net":-35500.0},{"date":"2026-10-14","retail_net":21156.0,"foreign_net":-21156.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":71215.0,"foreign_net":-71215.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-29062.0,"foreign_net":30872.0,"institution_net":-1810.0},{"date":"2026-10-08","retail_net":-104628.0,"foreign_net":102818.0,"institution_net":1810.0},{"date":"2026-10-07","retail_net":-13370.0,"foreign_net":13370.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-75925.0,"foreign_net":75926.0,"institution_net":-1.0},{"date":"2026-10-02","retail_net":182854.0,"foreign_net":-182854.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":418734.0,"foreign_net":-418734.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-26178.0,"foreign_net":27476.0,"institution_net":-1298.0},{"date":"2026-09-29","retail_net":-26115.0,"foreign_net":26115.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-47205.0,"foreign_net":47205.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":31097.0,"foreign_net":-31097.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-82363.0,"foreign_net":82354.0,"institution_net":9.0},{"date":"2026-09-21","retail_net":-40980.0,"foreign_net":39691.0,"institution_net":1289.0},{"date":"2026-09-18","retail_net":-5612.0,"foreign_net":-43388.0,"institution_net":49000.0},{"date":"2026-09-17","retail_net":-56748.0,"foreign_net":56748.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-26724.0,"foreign_net":26724.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-61337.0,"foreign_net":72352.0,"institution_net":-11015.0},{"date":"2026-09-14","retail_net":47165.0,"foreign_net":-36180.0,"institution_net":-10985.0},{"date":"2026-09-11","retail_net":478070.0,"foreign_net":-478070.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-49958.0,"foreign_net":67292.0,"institution_net":-17334.0},{"date":"2026-09-09","retail_net":-216979.0,"foreign_net":216980.0,"institution_net":-1.0},{"date":"2026-09-08","retail_net":773160.0,"foreign_net":-767029.0,"institution_net":-6131.0},{"date":"2026-09-07","retail_net":-14622.0,"foreign_net":14622.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":-22052.0,"foreign_net":22052.0,"institution_net":0},"d3":{"retail_net":10910.0,"foreign_net":-10910.0,"institution_net":0},"d7":{"retail_net":29619.0,"foreign_net":5881.0,"institution_net":-35500.0},"d14":{"retail_net":479437.0,"foreign_net":-443936.0,"institution_net":-35501.0},"d30":{"retail_net":1154108.0,"foreign_net":-1122141.0,"institution_net":-31967.0}},"analysis":"최근 5일 외국인 순매수 -8.43만, 기관 순매수 0.00. 30일 누적: 외국인 -112.21만, 기관 -3.20만.","foreign_flow":-84348.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":5730.0,"low_30d":5220.0,"support":5622.0,"high_30d":9240.0,"change_1d":3.8,"change_7d":-6.3,"change_30d":1.1,"resistance":8838.0,"position_in_range":13.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":11.29,"per":null,"quarter":"2024-Q2"},{"pbr":16.47,"per":null,"quarter":"2024-Q3"},{"pbr":24.09,"per":null,"quarter":"2024-Q4"},{"pbr":53.82,"per":null,"quarter":"2025-Q1"},{"pbr":13.01,"per":null,"quarter":"2025-Q2"},{"pbr":21.2,"per":null,"quarter":"2025-Q3"},{"pbr":10.53,"per":null,"quarter":"2025-Q4"},{"pbr":33.0,"per":null,"quarter":"2026-Q1"},{"pbr":21.26,"per":null,"quarter":"2026-Q2"},{"pbr":15.98,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":22.74,"pbr_5y_low":10.53,"per_5y_avg":null,"per_5y_low":null,"current_pbr":15.98,"current_per":null,"pbr_5y_high":53.82,"per_5y_high":null,"pbr_5y_median":21.2,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"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":["RSI 20 (30 이하 과매도 구간)","전분기 대비 매출 25% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL CARE FACILITIES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +25.0%"},"momentum":{"grade":"D","reason":"RSI 20"},"valuation":{"grade":"C","reason":"적자 (EPS -27, PBR 16.09x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -6.6%"},"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":-4.42,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-6.58,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-19.63,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.49,"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":13.67,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-80.3,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-196.11,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":11.29,"per":null,"close":1523.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":16.47,"per":null,"close":1566.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":24.09,"per":null,"close":1677.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":53.82,"per":null,"close":1730.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":13.01,"per":null,"close":1154.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":21.2,"per":null,"close":2390.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":10.53,"per":null,"close":2380.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":33.0,"per":null,"close":11050.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":21.26,"per":null,"close":5120.0,"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":"16.1배"},{"label":"ROE","value":"-6.6%"}],"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":-27.23,"pbr":null,"per":null,"roa":-0.044242836565175025,"roe":-0.06584773327861249,"revenue":2115649294.0,"market_cap":null,"net_income":-1510311802.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.13667311062378754,"total_assets":34136866423.0,"total_equity":22936428132.0,"profit_margin":-0.7138762583587259,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1858687392.0,"operating_margin":-0.878542297757598},{"eps":-33.65,"pbr":23.94,"per":null,"roa":-0.04393288479536141,"roe":-0.05852561239249889,"revenue":1692154721.0,"market_cap":521900000000.0,"net_income":-1866657575.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.10567735667476237,"total_assets":42488845968.0,"total_equity":31894712395.0,"profit_margin":-1.1031246444751077,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1836201631.0,"operating_margin":-1.0851263233865953},{"eps":-81.6,"pbr":null,"per":null,"roa":-0.1380292092287466,"roe":-0.21026099080769742,"revenue":1929754365.0,"market_cap":null,"net_income":-4526276138.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.011621287354880527,"total_assets":32792161625.0,"total_equity":21526941924.0,"profit_margin":-2.3455193158741734,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1550922094.0,"operating_margin":-0.8036888643078675},{"eps":-152.54,"pbr":null,"per":null,"roa":-0.3312902780882487,"roe":-0.7881184105833877,"revenue":2606739200.0,"market_cap":null,"net_income":-8460709352.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1613167297288505,"total_assets":25538658728.0,"total_equity":10735327634.0,"profit_margin":-3.2457061112979773,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1455044506.0,"operating_margin":-0.5581856850121408},{"eps":32.71,"pbr":null,"per":null,"roa":0.06934939314121161,"roe":0.21473005833567388,"revenue":2523948387.0,"market_cap":null,"net_income":1814120392.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.06865547722470126,"total_assets":26159138672.0,"total_equity":8448376562.0,"profit_margin":0.7187628722298433,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1651900516.0,"operating_margin":-0.6544906086465072},{"eps":-65.93,"pbr":null,"per":null,"roa":-0.14873415127432457,"roe":-1.1946387320123841,"revenue":2212570846.0,"market_cap":null,"net_income":-3656865876.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.24306029068955742,"total_assets":24586591880.0,"total_equity":3061064218.0,"profit_margin":-1.6527678119826406,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2718369968.0,"operating_margin":-1.2286024526240187},{"eps":-40.68,"pbr":null,"per":null,"roa":-0.07909747917579722,"roe":-0.34040592005669357,"revenue":2141316149.0,"market_cap":null,"net_income":-2256383781.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.01786377925457844,"total_assets":28526620627.0,"total_equity":6628509224.0,"profit_margin":-1.053736872088569,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1015480868.0,"operating_margin":-0.47423210648938136},{"eps":-68.32,"pbr":null,"per":null,"roa":-0.12580403624808453,"roe":-0.41856072833375824,"revenue":2044560410.0,"market_cap":null,"net_income":-3789705425.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.07687328152852183,"total_assets":30123877882.0,"total_equity":9054135203.0,"profit_margin":-1.8535551243506667,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2578089165.0,"operating_margin":-1.2609503502026629},{"eps":-229.5,"pbr":null,"per":null,"roa":-0.29016429776340386,"roe":-0.9910989335424507,"revenue":2626563311.0,"market_cap":null,"net_income":-12729516749.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.11540765902368154,"total_assets":43870031038.0,"total_equity":12843840628.0,"profit_margin":-4.846453422877344,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-10566487230.0,"operating_margin":-4.022932622925075},{"eps":-26.77,"pbr":null,"per":null,"roa":-0.03416256826305322,"roe":-0.05790451106215172,"revenue":2932546806.0,"market_cap":null,"net_income":-1484869801.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.0021997268677184075,"total_assets":43464817679.0,"total_equity":25643421795.0,"profit_margin":-0.5063413814783627,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1772388898.0,"operating_margin":-0.6043855444604282},{"eps":-22.58,"pbr":null,"per":null,"roa":-0.02832637509423106,"roe":-0.046168059500745304,"revenue":2746516689.0,"market_cap":null,"net_income":-1252427836.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.11504292483110413,"total_assets":44214193727.0,"total_equity":27127582349.0,"profit_margin":-0.4560059077798671,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1291083014.0,"operating_margin":-0.47008016341968056},{"eps":-16.12,"pbr":null,"per":null,"roa":-0.019521230627429637,"roe":-0.031516835710668184,"revenue":3255178888.0,"market_cap":null,"net_income":-894378417.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2262779304434958,"total_assets":45815678021.0,"total_equity":28377798622.0,"profit_margin":-0.2747555350328261,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-972272859.0,"operating_margin":-0.2986849240710608}],"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":"현대ADM","phase":"above-fold","symbol_resolved":true}