{"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":"2026-10-23T09:53:46.937076+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-20.3,"direction":"higher_better","percentile":30},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":12.9,"direction":"higher_better","percentile":65}],"summary":"매출 -20.3%","percentile":48},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":63.9,"direction":null,"percentile":64},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":10.3,"direction":"higher_better","percentile":66}],"summary":"RSI 64","percentile":67},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -93원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -93, PBR 2.65x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-8.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-1051.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-929.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-7.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -8.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":23.06,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.1,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-465.0,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.82,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 23.1x, 순차입금비율 -0.1x","percentile":53}},"signals":[],"summary":"메드팩토(235980)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1046.85억. 현재가 3,055원, 전일 대비 -4.7%, 30일 +10.3%. ROE -8.1%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 1.35만, 기관 순매수 1.06만.","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":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":123.35745194180618,"grade":"A","trend":"상승","atr_14":252.5,"rsi_14":63.94849785407725,"sma_20":3021.5,"sma_60":2827.3333333333335,"comment":"상승 추세, RSI 64","analysis":"RSI(14) 63.9로 강세 구간입니다. MACD(123.36)가 시그널선(88.92)을 상회합니다(골든크로스). 현재가가 SMA20(3022)과 SMA60(2827) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2646~3397 (현재 위치 54%).","bb_lower":2645.5332461506737,"bb_upper":3397.4667538493263,"macd_signal":88.91888275879388},"change_pct":-2.96,"chart_data":[{"date":"2024-10-23","open":6050,"high":6070,"low":5810,"close":5870,"volume":174707,"rsi_14":44.81,"sma_20":6148.5,"sma_60":6784.17,"sma_120":7660.33},{"date":"2024-10-24","open":5760,"high":5990,"low":5590,"close":5620,"volume":252233,"rsi_14":42.27,"sma_20":6110.5,"sma_60":6744.17,"sma_120":7624.0},{"date":"2024-10-25","open":5620,"high":5720,"low":5350,"close":5450,"volume":254103,"rsi_14":40.2,"sma_20":6069.5,"sma_60":6700.83,"sma_120":7587.83},{"date":"2024-10-28","open":5400,"high":5750,"low":5300,"close":5460,"volume":137852,"rsi_14":42.35,"sma_20":6037.0,"sma_60":6661.5,"sma_120":7554.08},{"date":"2024-10-29","open":5540,"high":5540,"low":5330,"close":5470,"volume":142525,"rsi_14":41.15,"sma_20":5993.0,"sma_60":6620.17,"sma_120":7518.08},{"date":"2024-10-30","open":5470,"high":5530,"low":5300,"close":5330,"volume":189848,"rsi_14":36.5,"sma_20":5948.0,"sma_60":6570.0,"sma_120":7481.67},{"date":"2024-10-31","open":5300,"high":5370,"low":5180,"close":5340,"volume":160286,"rsi_14":25.73,"sma_20":5912.0,"sma_60":6524.33,"sma_120":7448.33},{"date":"2024-11-01","open":5210,"high":5270,"low":5110,"close":5140,"volume":130780,"rsi_14":12.5,"sma_20":5873.0,"sma_60":6482.0,"sma_120":7413.42},{"date":"2024-11-04","open":5170,"high":5290,"low":5100,"close":5250,"volume":82311,"rsi_14":17.42,"sma_20":5843.0,"sma_60":6438.67,"sma_120":7379.25},{"date":"2024-11-05","open":5290,"high":5390,"low":5200,"close":5230,"volume":124381,"rsi_14":17.32,"sma_20":5816.5,"sma_60":6401.67,"sma_120":7345.08},{"date":"2024-11-06","open":5190,"high":5420,"low":5090,"close":5200,"volume":133372,"rsi_14":16.57,"sma_20":5786.0,"sma_60":6375.67,"sma_120":7312.42},{"date":"2024-11-07","open":5200,"high":5230,"low":4985,"close":5100,"volume":240183,"rsi_14":16.85,"sma_20":5747.5,"sma_60":6343.17,"sma_120":7279.83},{"date":"2024-11-08","open":5100,"high":5310,"low":5100,"close":5300,"volume":157778,"rsi_14":18.68,"sma_20":5704.0,"sma_60":6309.83,"sma_120":7251.17},{"date":"2024-11-11","open":5300,"high":5800,"low":5080,"close":5140,"volume":589572,"rsi_14":22.37,"sma_20":5641.0,"sma_60":6275.5,"sma_120":7219.25},{"date":"2024-11-12","open":5150,"high":5240,"low":4765,"close":4780,"volume":390381,"rsi_14":19.21,"sma_20":5559.5,"sma_60":6235.17,"sma_120":7185.42},{"date":"2024-11-13","open":4875,"high":4920,"low":4610,"close":4650,"volume":208338,"rsi_14":20.61,"sma_20":5472.0,"sma_60":6192.67,"sma_120":7151.75},{"date":"2024-11-14","open":4575,"high":4760,"low":4570,"close":4605,"volume":163160,"rsi_14":22.3,"sma_20":5381.75,"sma_60":6154.75,"sma_120":7118.46},{"date":"2024-11-15","open":4565,"high":4620,"low":4420,"close":4525,"volume":209888,"rsi_14":20.69,"sma_20":5294.0,"sma_60":6113.33,"sma_120":7085.67},{"date":"2024-11-18","open":4510,"high":4650,"low":4420,"close":4515,"volume":182348,"rsi_14":20.06,"sma_20":5197.75,"sma_60":6067.58,"sma_120":7053.71},{"date":"2024-11-19","open":4520,"high":4740,"low":4500,"close":4675,"volume":199296,"rsi_14":29.72,"sma_20":5132.5,"sma_60":6027.0,"sma_120":7022.0},{"date":"2024-11-20","open":4790,"high":5350,"low":4640,"close":4640,"volume":614497,"rsi_14":28.66,"sma_20":5071.0,"sma_60":5985.17,"sma_120":6989.83},{"date":"2024-11-21","open":4640,"high":4840,"low":4500,"close":4740,"volume":186702,"rsi_14":37.01,"sma_20":5027.0,"sma_60":5946.5,"sma_120":6955.83},{"date":"2024-11-22","open":4805,"high":4950,"low":4650,"close":4700,"volume":216597,"rsi_14":31.29,"sma_20":4989.5,"sma_60":5906.5,"sma_120":6918.58},{"date":"2024-11-25","open":4980,"high":6020,"low":4845,"close":5350,"volume":2758500,"rsi_14":52.86,"sma_20":4984.0,"sma_60":5878.33,"sma_120":6885.42},{"date":"2024-11-26","open":5350,"high":5490,"low":5140,"close":5170,"volume":515797,"rsi_14":49.33,"sma_20":4969.0,"sma_60":5846.17,"sma_120":6855.25},{"date":"2024-11-27","open":5180,"high":5610,"low":5130,"close":5440,"volume":465255,"rsi_14":57.02,"sma_20":4974.5,"sma_60":5818.5,"sma_120":6828.92},{"date":"2024-11-28","open":5440,"high":5530,"low":5270,"close":5300,"volume":209285,"rsi_14":50.0,"sma_20":4972.5,"sma_60":5790.67,"sma_120":6796.92},{"date":"2024-11-29","open":5250,"high":5300,"low":5010,"close":5040,"volume":259038,"rsi_14":47.97,"sma_20":4967.5,"sma_60":5760.33,"sma_120":6761.42},{"date":"2024-12-02","open":5040,"high":5160,"low":4820,"close":4910,"volume":225744,"rsi_14":52.91,"sma_20":4950.5,"sma_60":5714.67,"sma_120":6724.92},{"date":"2024-12-03","open":4820,"high":5000,"low":4820,"close":4925,"volume":157939,"rsi_14":56.5,"sma_20":4935.25,"sma_60":5676.25,"sma_120":6685.79},{"date":"2024-12-04","open":4750,"high":4855,"low":4670,"close":4785,"volume":263845,"rsi_14":54.07,"sma_20":4914.5,"sma_60":5635.67,"sma_120":6650.25},{"date":"2024-12-05","open":4785,"high":4825,"low":4635,"close":4650,"volume":127564,"rsi_14":52.76,"sma_20":4892.0,"sma_60":5600.0,"sma_120":6613.25},{"date":"2024-12-06","open":4610,"high":5080,"low":4450,"close":4475,"volume":223883,"rsi_14":49.18,"sma_20":4850.75,"sma_60":5565.08,"sma_120":6577.04},{"date":"2024-12-09","open":4305,"high":4430,"low":4010,"close":4035,"volume":317349,"rsi_14":38.19,"sma_20":4795.5,"sma_60":5527.17,"sma_120":6538.25},{"date":"2024-12-10","open":4000,"high":4275,"low":4000,"close":4260,"volume":185982,"rsi_14":43.45,"sma_20":4769.5,"sma_60":5493.83,"sma_120":6504.0},{"date":"2024-12-11","open":4290,"high":4445,"low":4255,"close":4405,"volume":177607,"rsi_14":44.31,"sma_20":4757.25,"sma_60":5465.08,"sma_120":6470.79},{"date":"2024-12-12","open":4360,"high":4475,"low":4275,"close":4330,"volume":133787,"rsi_14":43.79,"sma_20":4743.5,"sma_60":5435.08,"sma_120":6439.46},{"date":"2024-12-13","open":4330,"high":4635,"low":4300,"close":4575,"volume":255385,"rsi_14":34.95,"sma_20":4746.0,"sma_60":5407.17,"sma_120":6410.42},{"date":"2024-12-16","open":4580,"high":4710,"low":4515,"close":4585,"volume":127124,"rsi_14":37.84,"sma_20":4749.5,"sma_60":5379.08,"sma_120":6383.12},{"date":"2024-12-17","open":4605,"high":4745,"low":4550,"close":4700,"volume":88579,"rsi_14":33.56,"sma_20":4750.75,"sma_60":5352.58,"sma_120":6359.71},{"date":"2024-12-18","open":4700,"high":4730,"low":4545,"close":4650,"volume":135595,"rsi_14":34.95,"sma_20":4751.25,"sma_60":5323.58,"sma_120":6337.04},{"date":"2024-12-19","open":4585,"high":4630,"low":4470,"close":4560,"volume":128592,"rsi_14":37.94,"sma_20":4742.25,"sma_60":5293.25,"sma_120":6309.88},{"date":"2024-12-20","open":4555,"high":4560,"low":4410,"close":4425,"volume":91555,"rsi_14":37.84,"sma_20":4728.5,"sma_60":5262.5,"sma_120":6286.0},{"date":"2024-12-23","open":4430,"high":4560,"low":4430,"close":4480,"volume":102948,"rsi_14":39.07,"sma_20":4685.0,"sma_60":5235.33,"sma_120":6263.42},{"date":"2024-12-24","open":4435,"high":4580,"low":4345,"close":4410,"volume":111030,"rsi_14":40.46,"sma_20":4647.0,"sma_60":5203.0,"sma_120":6241.0},{"date":"2024-12-26","open":4395,"high":4455,"low":4220,"close":4220,"volume":140955,"rsi_14":39.36,"sma_20":4586.0,"sma_60":5169.5,"sma_120":6214.83},{"date":"2024-12-27","open":4230,"high":4350,"low":4180,"close":4220,"volume":85050,"rsi_14":43.09,"sma_20":4532.0,"sma_60":5138.83,"sma_120":6190.0},{"date":"2024-12-30","open":4220,"high":4445,"low":4180,"close":4435,"volume":62326,"rsi_14":62.35,"sma_20":4501.75,"sma_60":5114.08,"sma_120":6166.04},{"date":"2025-01-02","open":4370,"high":4520,"low":4370,"close":4515,"volume":75731,"rsi_14":58.64,"sma_20":4482.0,"sma_60":5091.83,"sma_120":6141.17},{"date":"2025-01-03","open":4515,"high":4660,"low":4480,"close":4625,"volume":148302,"rsi_14":57.64,"sma_20":4467.0,"sma_60":5072.92,"sma_120":6113.12},{"date":"2025-01-06","open":4630,"high":4795,"low":4630,"close":4785,"volume":144849,"rsi_14":64.92,"sma_20":4467.0,"sma_60":5055.83,"sma_120":6086.0},{"date":"2025-01-07","open":4760,"high":4825,"low":4680,"close":4800,"volume":146579,"rsi_14":58.69,"sma_20":4474.5,"sma_60":5038.0,"sma_120":6057.08},{"date":"2025-01-08","open":4805,"high":4860,"low":4720,"close":4840,"volume":121084,"rsi_14":59.62,"sma_20":4492.75,"sma_60":5015.83,"sma_120":6029.42},{"date":"2025-01-09","open":4975,"high":4975,"low":4755,"close":4875,"volume":71320,"rsi_14":57.03,"sma_20":4534.75,"sma_60":4990.42,"sma_120":6002.46},{"date":"2025-01-10","open":4825,"high":4945,"low":4790,"close":4875,"volume":49744,"rsi_14":59.41,"sma_20":4565.5,"sma_60":4964.83,"sma_120":5973.58},{"date":"2025-01-13","open":4810,"high":4850,"low":4600,"close":4665,"volume":76451,"rsi_14":53.99,"sma_20":4578.5,"sma_60":4935.92,"sma_120":5943.12},{"date":"2025-01-14","open":4665,"high":4785,"low":4505,"close":4550,"volume":76045,"rsi_14":54.83,"sma_20":4589.5,"sma_60":4904.92,"sma_120":5913.21},{"date":"2025-01-15","open":4510,"high":4555,"low":4300,"close":4320,"volume":136465,"rsi_14":44.56,"sma_20":4576.75,"sma_60":4872.25,"sma_120":5879.54},{"date":"2025-01-16","open":4325,"high":4420,"low":4300,"close":4355,"volume":51192,"rsi_14":48.08,"sma_20":4565.25,"sma_60":4837.5,"sma_120":5847.08},{"date":"2025-01-17","open":4315,"high":4335,"low":4190,"close":4200,"volume":108225,"rsi_14":49.29,"sma_20":4540.25,"sma_60":4807.83,"sma_120":5814.58},{"date":"2025-01-20","open":4320,"high":4320,"low":4045,"close":4140,"volume":121150,"rsi_14":47.26,"sma_20":4514.75,"sma_60":4779.0,"sma_120":5781.58},{"date":"2025-01-21","open":4140,"high":4180,"low":3975,"close":4020,"volume":202527,"rsi_14":34.8,"sma_20":4487.75,"sma_60":4752.33,"sma_120":5748.25},{"date":"2025-01-22","open":3980,"high":4020,"low":3730,"close":3740,"volume":532099,"rsi_14":25.24,"sma_20":4453.5,"sma_60":4723.83,"sma_120":5712.33},{"date":"2025-01-23","open":3785,"high":3785,"low":3640,"close":3680,"volume":151437,"rsi_14":18.81,"sma_20":4413.5,"sma_60":4694.17,"sma_120":5677.83},{"date":"2025-01-24","open":3700,"high":3700,"low":3565,"close":3615,"volume":153956,"rsi_14":8.8,"sma_20":4373.75,"sma_60":4663.25,"sma_120":5641.71},{"date":"2025-01-31","open":3615,"high":3620,"low":3510,"close":3560,"volume":127627,"rsi_14":7.53,"sma_20":4340.75,"sma_60":4633.75,"sma_120":5601.88},{"date":"2025-02-03","open":3560,"high":3560,"low":3310,"close":3415,"volume":180388,"rsi_14":4.47,"sma_20":4300.5,"sma_60":4601.67,"sma_120":5563.0},{"date":"2025-02-04","open":3450,"high":3470,"low":3380,"close":3425,"volume":115395,"rsi_14":2.92,"sma_20":4250.0,"sma_60":4573.08,"sma_120":5527.54},{"date":"2025-02-05","open":3425,"high":3520,"low":3310,"close":3475,"volume":146078,"rsi_14":5.97,"sma_20":4198.0,"sma_60":4543.5,"sma_120":5491.08},{"date":"2025-02-06","open":3540,"high":3675,"low":3500,"close":3640,"volume":149199,"rsi_14":16.83,"sma_20":4148.75,"sma_60":4517.0,"sma_120":5459.33},{"date":"2025-02-07","open":3700,"high":3700,"low":3535,"close":3535,"volume":77694,"rsi_14":16.94,"sma_20":4086.25,"sma_60":4489.25,"sma_120":5432.46},{"date":"2025-02-10","open":3530,"high":3665,"low":3385,"close":3650,"volume":203435,"rsi_14":26.41,"sma_20":4028.75,"sma_60":4465.08,"sma_120":5404.12},{"date":"2025-02-11","open":3620,"high":3620,"low":3520,"close":3560,"volume":72422,"rsi_14":23.05,"sma_20":3964.75,"sma_60":4436.08,"sma_120":5372.96},{"date":"2025-02-12","open":3560,"high":3595,"low":3375,"close":3380,"volume":136041,"rsi_14":22.67,"sma_20":3890.0,"sma_60":4406.75,"sma_120":5341.12},{"date":"2025-02-13","open":3365,"high":3390,"low":3220,"close":3255,"volume":219644,"rsi_14":21.73,"sma_20":3809.0,"sma_60":4381.33,"sma_120":5308.25},{"date":"2025-02-14","open":3255,"high":3360,"low":3215,"close":3285,"volume":129587,"rsi_14":25.08,"sma_20":3740.0,"sma_60":4358.58,"sma_120":5275.62},{"date":"2025-02-17","open":3305,"high":3360,"low":3270,"close":3335,"volume":80214,"rsi_14":33.73,"sma_20":3679.25,"sma_60":4337.42,"sma_120":5246.08},{"date":"2025-02-18","open":3370,"high":3380,"low":3195,"close":3250,"volume":188300,"rsi_14":33.07,"sma_20":3625.75,"sma_60":4316.17,"sma_120":5214.75},{"date":"2025-02-19","open":3250,"high":3430,"low":3190,"close":3360,"volume":148361,"rsi_14":40.3,"sma_20":3576.0,"sma_60":4296.92,"sma_120":5182.25},{"date":"2025-02-20","open":3395,"high":3400,"low":3300,"close":3380,"volume":77722,"rsi_14":42.97,"sma_20":3535.0,"sma_60":4275.33,"sma_120":5151.17},{"date":"2025-02-21","open":3350,"high":3450,"low":3340,"close":3430,"volume":117465,"rsi_14":50.63,"sma_20":3499.5,"sma_60":4255.17,"sma_120":5120.17},{"date":"2025-02-24","open":3435,"high":3600,"low":3425,"close":3515,"volume":139518,"rsi_14":53.57,"sma_20":3474.25,"sma_60":4234.75,"sma_120":5090.62},{"date":"2025-02-25","open":3570,"high":3570,"low":3450,"close":3450,"volume":90445,"rsi_14":49.02,"sma_20":3459.75,"sma_60":4213.92,"sma_120":5060.21},{"date":"2025-02-26","open":4485,"high":4485,"low":3550,"close":3595,"volume":4659947,"rsi_14":48.21,"sma_20":3455.5,"sma_60":4184.67,"sma_120":5031.5},{"date":"2025-02-27","open":3650,"high":3665,"low":3375,"close":3375,"volume":536391,"rsi_14":44.16,"sma_20":3443.5,"sma_60":4154.75,"sma_120":5000.46},{"date":"2025-02-28","open":3335,"high":3540,"low":3325,"close":3390,"volume":420574,"rsi_14":39.76,"sma_20":3435.0,"sma_60":4120.58,"sma_120":4969.54},{"date":"2025-03-04","open":3400,"high":3430,"low":3260,"close":3375,"volume":204167,"rsi_14":42.26,"sma_20":3433.0,"sma_60":4088.5,"sma_120":4939.58},{"date":"2025-03-05","open":3300,"high":3440,"low":3290,"close":3405,"volume":111516,"rsi_14":51.2,"sma_20":3432.0,"sma_60":4061.25,"sma_120":4910.79},{"date":"2025-03-06","open":3410,"high":3750,"low":3410,"close":3635,"volume":510098,"rsi_14":66.52,"sma_20":3440.0,"sma_60":4040.0,"sma_120":4877.33},{"date":"2025-03-07","open":3585,"high":3750,"low":3465,"close":3655,"volume":277164,"rsi_14":66.23,"sma_20":3440.75,"sma_60":4018.83,"sma_120":4847.54},{"date":"2025-03-10","open":3680,"high":3680,"low":3490,"close":3540,"volume":163655,"rsi_14":58.51,"sma_20":3441.0,"sma_60":3998.08,"sma_120":4816.88},{"date":"2025-03-11","open":3420,"high":3570,"low":3380,"close":3475,"volume":209439,"rsi_14":59.49,"sma_20":3432.25,"sma_60":3978.5,"sma_120":4789.25},{"date":"2025-03-12","open":3500,"high":3775,"low":3495,"close":3630,"volume":228625,"rsi_14":60.98,"sma_20":3435.75,"sma_60":3964.42,"sma_120":4764.75},{"date":"2025-03-13","open":3590,"high":3715,"low":3550,"close":3555,"volume":109079,"rsi_14":56.81,"sma_20":3444.5,"sma_60":3956.42,"sma_120":4741.79},{"date":"2025-03-14","open":3555,"high":3770,"low":3555,"close":3665,"volume":156174,"rsi_14":58.74,"sma_20":3465.0,"sma_60":3946.5,"sma_120":4720.17},{"date":"2025-03-17","open":3650,"high":3740,"low":3485,"close":3555,"volume":187586,"rsi_14":51.46,"sma_20":3478.5,"sma_60":3932.33,"sma_120":4698.71},{"date":"2025-03-18","open":3560,"high":3615,"low":3500,"close":3595,"volume":86685,"rsi_14":55.39,"sma_20":3491.5,"sma_60":3920.08,"sma_120":4677.58},{"date":"2025-03-19","open":3580,"high":3600,"low":3470,"close":3515,"volume":100367,"rsi_14":46.88,"sma_20":3504.75,"sma_60":3902.42,"sma_120":4654.79},{"date":"2025-03-20","open":3480,"high":3570,"low":3350,"close":3370,"volume":164925,"rsi_14":49.79,"sma_20":3505.25,"sma_60":3882.17,"sma_120":4630.62},{"date":"2025-03-21","open":3350,"high":3385,"low":3230,"close":3270,"volume":349095,"rsi_14":45.35,"sma_20":3499.75,"sma_60":3858.33,"sma_120":4605.46},{"date":"2025-03-24","open":3300,"high":3310,"low":3230,"close":3260,"volume":94336,"rsi_14":45.53,"sma_20":3491.25,"sma_60":3835.17,"sma_120":4579.38},{"date":"2025-03-25","open":3265,"high":3395,"low":3255,"close":3345,"volume":134154,"rsi_14":47.76,"sma_20":3482.75,"sma_60":3814.92,"sma_120":4554.08},{"date":"2025-03-26","open":3330,"high":3430,"low":3260,"close":3265,"volume":164302,"rsi_14":34.45,"sma_20":3473.5,"sma_60":3795.58,"sma_120":4529.04},{"date":"2025-03-27","open":3265,"high":3310,"low":3170,"close":3230,"volume":122938,"rsi_14":32.37,"sma_20":3455.25,"sma_60":3774.75,"sma_120":4505.04},{"date":"2025-03-28","open":3230,"high":3240,"low":3050,"close":3110,"volume":174698,"rsi_14":32.23,"sma_20":3442.0,"sma_60":3753.08,"sma_120":4478.04},{"date":"2025-03-31","open":3040,"high":3095,"low":2930,"close":3060,"volume":180972,"rsi_14":32.64,"sma_20":3425.5,"sma_60":3733.75,"sma_120":4451.62},{"date":"2025-04-01","open":3140,"high":3150,"low":3020,"close":3110,"volume":72276,"rsi_14":26.15,"sma_20":3412.25,"sma_60":3715.25,"sma_120":4427.04},{"date":"2025-04-02","open":3145,"high":3145,"low":2965,"close":2980,"volume":173133,"rsi_14":24.89,"sma_20":3391.0,"sma_60":3691.0,"sma_120":4402.54},{"date":"2025-04-03","open":2940,"high":2940,"low":2865,"close":2895,"volume":82107,"rsi_14":15.62,"sma_20":3354.0,"sma_60":3664.0,"sma_120":4377.92},{"date":"2025-04-04","open":2855,"high":3100,"low":2800,"close":3070,"volume":157149,"rsi_14":29.54,"sma_20":3324.75,"sma_60":3638.08,"sma_120":4355.5},{"date":"2025-04-07","open":3045,"high":3045,"low":2845,"close":2855,"volume":203474,"rsi_14":22.79,"sma_20":3290.5,"sma_60":3605.92,"sma_120":4330.88},{"date":"2025-04-08","open":2860,"high":2980,"low":2855,"close":2900,"volume":146850,"rsi_14":26.79,"sma_20":3261.75,"sma_60":3574.25,"sma_120":4306.12},{"date":"2025-04-09","open":2895,"high":2895,"low":2750,"close":2750,"volume":135186,"rsi_14":26.69,"sma_20":3217.75,"sma_60":3539.42,"sma_120":4277.62},{"date":"2025-04-10","open":2855,"high":3025,"low":2855,"close":3025,"volume":183219,"rsi_14":41.86,"sma_20":3191.25,"sma_60":3508.58,"sma_120":4249.5},{"date":"2025-04-11","open":2930,"high":3085,"low":2930,"close":3070,"volume":79843,"rsi_14":43.83,"sma_20":3161.5,"sma_60":3478.5,"sma_120":4221.67},{"date":"2025-04-14","open":3045,"high":3115,"low":3015,"close":3085,"volume":65087,"rsi_14":41.16,"sma_20":3138.0,"sma_60":3452.17,"sma_120":4194.04},{"date":"2025-04-15","open":3140,"high":3140,"low":2995,"close":3065,"volume":72191,"rsi_14":42.91,"sma_20":3111.5,"sma_60":3427.42,"sma_120":4166.17},{"date":"2025-04-16","open":3060,"high":3140,"low":3025,"close":3065,"volume":115564,"rsi_14":44.0,"sma_20":3089.0,"sma_60":3406.5,"sma_120":4139.38},{"date":"2025-04-17","open":3040,"high":3210,"low":3040,"close":3185,"volume":110107,"rsi_14":52.73,"sma_20":3079.75,"sma_60":3387.0,"sma_120":4112.25},{"date":"2025-04-18","open":3200,"high":3200,"low":3100,"close":3150,"volume":43615,"rsi_14":53.31,"sma_20":3073.75,"sma_60":3369.5,"sma_120":4088.67},{"date":"2025-04-21","open":3200,"high":3235,"low":3150,"close":3180,"volume":55375,"rsi_14":52.61,"sma_20":3069.75,"sma_60":3353.5,"sma_120":4066.25},{"date":"2025-04-22","open":3200,"high":3380,"low":3140,"close":3315,"volume":137911,"rsi_14":62.45,"sma_20":3068.25,"sma_60":3341.75,"sma_120":4047.04},{"date":"2025-04-23","open":3320,"high":3440,"low":3270,"close":3395,"volume":131209,"rsi_14":68.66,"sma_20":3074.75,"sma_60":3336.0,"sma_120":4029.92},{"date":"2025-04-24","open":3395,"high":3455,"low":3150,"close":3290,"volume":112120,"rsi_14":58.66,"sma_20":3077.75,"sma_60":3329.5,"sma_120":4011.83},{"date":"2025-04-25","open":3350,"high":3375,"low":3195,"close":3310,"volume":84718,"rsi_14":71.16,"sma_20":3087.75,"sma_60":3324.42,"sma_120":3993.83},{"date":"2025-04-28","open":3375,"high":3380,"low":3225,"close":3230,"volume":78200,"rsi_14":64.86,"sma_20":3096.25,"sma_60":3318.92,"sma_120":3976.33},{"date":"2025-04-29","open":3230,"high":3355,"low":3230,"close":3240,"volume":84126,"rsi_14":75.26,"sma_20":3102.75,"sma_60":3316.0,"sma_120":3958.83},{"date":"2025-04-30","open":3295,"high":3315,"low":3160,"close":3185,"volume":62422,"rsi_14":60.67,"sma_20":3113.0,"sma_60":3312.0,"sma_120":3942.54},{"date":"2025-05-02","open":3185,"high":3245,"low":3105,"close":3165,"volume":62772,"rsi_14":56.55,"sma_20":3126.5,"sma_60":3306.83,"sma_120":3925.17},{"date":"2025-05-07","open":3240,"high":3255,"low":3075,"close":3175,"volume":100074,"rsi_14":56.25,"sma_20":3131.75,"sma_60":3299.08,"sma_120":3908.04},{"date":"2025-05-08","open":3175,"high":3310,"low":3050,"close":3220,"volume":76220,"rsi_14":60.4,"sma_20":3150.0,"sma_60":3293.83,"sma_120":3891.54},{"date":"2025-05-09","open":3145,"high":3220,"low":3125,"close":3130,"volume":40604,"rsi_14":53.89,"sma_20":3161.5,"sma_60":3285.17,"sma_120":3875.12},{"date":"2025-05-12","open":3130,"high":3200,"low":3075,"close":3160,"volume":77424,"rsi_14":48.32,"sma_20":3182.0,"sma_60":3278.5,"sma_120":3857.29},{"date":"2025-05-13","open":3165,"high":3335,"low":3165,"close":3190,"volume":64794,"rsi_14":52.7,"sma_20":3190.25,"sma_60":3275.33,"sma_120":3841.04},{"date":"2025-05-14","open":3190,"high":3320,"low":3145,"close":3270,"volume":88695,"rsi_14":55.7,"sma_20":3200.25,"sma_60":3275.58,"sma_120":3828.46},{"date":"2025-05-15","open":3245,"high":3810,"low":3205,"close":3685,"volume":958871,"rsi_14":67.29,"sma_20":3230.25,"sma_60":3282.25,"sma_120":3820.42},{"date":"2025-05-16","open":3640,"high":3715,"low":3395,"close":3525,"volume":204006,"rsi_14":55.65,"sma_20":3253.25,"sma_60":3285.42,"sma_120":3811.42},{"date":"2025-05-19","open":3460,"high":3550,"low":3360,"close":3400,"volume":71280,"rsi_14":54.7,"sma_20":3270.0,"sma_60":3287.92,"sma_120":3802.04},{"date":"2025-05-20","open":3350,"high":3500,"low":3325,"close":3425,"volume":46869,"rsi_14":54.89,"sma_20":3282.0,"sma_60":3289.0,"sma_120":3792.96},{"date":"2025-05-21","open":3425,"high":3590,"low":3365,"close":3400,"volume":87645,"rsi_14":57.59,"sma_20":3294.5,"sma_60":3289.33,"sma_120":3782.33},{"date":"2025-05-22","open":3400,"high":3625,"low":3355,"close":3500,"volume":129214,"rsi_14":60.74,"sma_20":3310.5,"sma_60":3290.5,"sma_120":3772.83},{"date":"2025-05-23","open":3500,"high":3710,"low":3400,"close":3635,"volume":168981,"rsi_14":67.44,"sma_20":3326.5,"sma_60":3292.5,"sma_120":3763.62},{"date":"2025-05-26","open":3635,"high":3665,"low":3520,"close":3575,"volume":113685,"rsi_14":65.41,"sma_20":3335.5,"sma_60":3294.58,"sma_120":3754.25},{"date":"2025-05-27","open":3555,"high":3675,"low":3500,"close":3675,"volume":57795,"rsi_14":67.61,"sma_20":3354.75,"sma_60":3295.92,"sma_120":3740.29},{"date":"2025-05-28","open":3680,"high":3680,"low":3540,"close":3540,"volume":137354,"rsi_14":60.6,"sma_20":3366.25,"sma_60":3298.67,"sma_120":3726.71},{"date":"2025-05-29","open":3625,"high":3630,"low":3430,"close":3545,"volume":72671,"rsi_14":64.56,"sma_20":3382.0,"sma_60":3301.25,"sma_120":3710.92},{"date":"2025-05-30","open":3545,"high":3605,"low":3455,"close":3535,"volume":46808,"rsi_14":63.35,"sma_20":3396.75,"sma_60":3303.92,"sma_120":3696.21},{"date":"2025-06-02","open":3535,"high":3780,"low":3460,"close":3715,"volume":161515,"rsi_14":66.88,"sma_20":3423.25,"sma_60":3309.08,"sma_120":3685.17},{"date":"2025-06-04","open":3720,"high":3790,"low":3635,"close":3635,"volume":113980,"rsi_14":61.74,"sma_20":3446.75,"sma_60":3309.08,"sma_120":3674.54},{"date":"2025-06-05","open":3635,"high":3700,"low":3490,"close":3660,"volume":131392,"rsi_14":48.93,"sma_20":3471.0,"sma_60":3309.17,"sma_120":3664.0},{"date":"2025-06-09","open":3660,"high":3850,"low":3585,"close":3800,"volume":156019,"rsi_14":62.01,"sma_20":3500.0,"sma_60":3313.5,"sma_120":3655.79},{"date":"2025-06-10","open":3780,"high":4185,"low":3715,"close":4090,"volume":572845,"rsi_14":76.34,"sma_20":3548.0,"sma_60":3323.75,"sma_120":3651.12},{"date":"2025-06-11","open":4090,"high":4120,"low":3960,"close":4045,"volume":175169,"rsi_14":73.31,"sma_20":3592.25,"sma_60":3330.67,"sma_120":3647.54},{"date":"2025-06-12","open":4045,"high":4075,"low":3930,"close":3955,"volume":167730,"rsi_14":69.89,"sma_20":3630.5,"sma_60":3337.33,"sma_120":3646.88},{"date":"2025-06-13","open":3955,"high":4035,"low":3650,"close":3750,"volume":255231,"rsi_14":58.33,"sma_20":3654.5,"sma_60":3338.75,"sma_120":3642.62},{"date":"2025-06-16","open":3700,"high":3930,"low":3605,"close":3775,"volume":192835,"rsi_14":55.04,"sma_20":3659.0,"sma_60":3342.42,"sma_120":3637.38},{"date":"2025-06-17","open":3710,"high":3885,"low":3685,"close":3710,"volume":99909,"rsi_14":54.84,"sma_20":3668.25,"sma_60":3344.33,"sma_120":3632.21},{"date":"2025-06-18","open":3710,"high":3740,"low":3620,"close":3730,"volume":86112,"rsi_14":52.09,"sma_20":3684.75,"sma_60":3347.92,"sma_120":3625.17},{"date":"2025-06-19","open":3850,"high":4200,"low":3810,"close":3900,"volume":619227,"rsi_14":63.33,"sma_20":3708.5,"sma_60":3356.75,"sma_120":3619.46},{"date":"2025-06-20","open":3900,"high":3935,"low":3625,"close":3880,"volume":111622,"rsi_14":62.27,"sma_20":3732.5,"sma_60":3366.92,"sma_120":3612.62},{"date":"2025-06-23","open":3755,"high":4125,"low":3670,"close":3805,"volume":286146,"rsi_14":59.44,"sma_20":3747.75,"sma_60":3376.0,"sma_120":3605.58},{"date":"2025-06-24","open":3850,"high":4075,"low":3760,"close":3910,"volume":213763,"rsi_14":57.2,"sma_20":3761.5,"sma_60":3385.42,"sma_120":3600.17},{"date":"2025-06-25","open":3910,"high":3920,"low":3795,"close":3840,"volume":123924,"rsi_14":57.62,"sma_20":3774.75,"sma_60":3395.0,"sma_120":3595.29},{"date":"2025-06-26","open":3880,"high":3880,"low":3605,"close":3620,"volume":216539,"rsi_14":48.7,"sma_20":3772.0,"sma_60":3401.5,"sma_120":3588.12},{"date":"2025-06-27","open":3670,"high":3780,"low":3600,"close":3630,"volume":92820,"rsi_14":43.97,"sma_20":3776.5,"sma_60":3410.17,"sma_120":3581.62},{"date":"2025-06-30","open":3650,"high":3795,"low":3535,"close":3645,"volume":134108,"rsi_14":30.4,"sma_20":3781.5,"sma_60":3419.92,"sma_120":3576.83},{"date":"2025-07-01","open":3645,"high":3715,"low":3610,"close":3640,"volume":90088,"rsi_14":31.51,"sma_20":3786.75,"sma_60":3428.75,"sma_120":3572.0},{"date":"2025-07-02","open":3650,"high":4010,"low":3540,"close":3720,"volume":341022,"rsi_14":39.17,"sma_20":3787.0,"sma_60":3441.08,"sma_120":3566.04},{"date":"2025-07-03","open":3720,"high":3840,"low":3690,"close":3830,"volume":116097,"rsi_14":54.04,"sma_20":3796.75,"sma_60":3456.67,"sma_120":3560.33},{"date":"2025-07-04","open":3830,"high":4355,"low":3755,"close":4200,"volume":1626070,"rsi_14":65.92,"sma_20":3823.75,"sma_60":3475.5,"sma_120":3556.79},{"date":"2025-07-07","open":4150,"high":4150,"low":3930,"close":4050,"volume":300193,"rsi_14":61.97,"sma_20":3836.25,"sma_60":3495.42,"sma_120":3550.67},{"date":"2025-07-08","open":4060,"high":4170,"low":3945,"close":4020,"volume":224578,"rsi_14":60.14,"sma_20":3832.75,"sma_60":3514.08,"sma_120":3544.17},{"date":"2025-07-09","open":4045,"high":4145,"low":3920,"close":4015,"volume":224012,"rsi_14":54.55,"sma_20":3831.25,"sma_60":3535.17,"sma_120":3537.29},{"date":"2025-07-10","open":4005,"high":4330,"low":4005,"close":4025,"volume":438363,"rsi_14":55.78,"sma_20":3834.75,"sma_60":3551.83,"sma_120":3530.21},{"date":"2025-07-11","open":4025,"high":4105,"low":4005,"close":4005,"volume":100392,"rsi_14":58.33,"sma_20":3847.5,"sma_60":3567.42,"sma_120":3522.96},{"date":"2025-07-14","open":4005,"high":4050,"low":3905,"close":3995,"volume":126196,"rsi_14":53.85,"sma_20":3858.5,"sma_60":3582.58,"sma_120":3517.38},{"date":"2025-07-15","open":3995,"high":4190,"low":3975,"close":4025,"volume":279560,"rsi_14":58.69,"sma_20":3874.25,"sma_60":3598.58,"sma_120":3513.0},{"date":"2025-07-16","open":4090,"high":4090,"low":3910,"close":3970,"volume":116604,"rsi_14":69.44,"sma_20":3886.25,"sma_60":3613.67,"sma_120":3510.08},{"date":"2025-07-17","open":3995,"high":4240,"low":3980,"close":4240,"volume":350761,"rsi_14":76.29,"sma_20":3903.25,"sma_60":3631.25,"sma_120":3509.12},{"date":"2025-07-18","open":4235,"high":4330,"low":4150,"close":4315,"volume":275648,"rsi_14":77.46,"sma_20":3925.0,"sma_60":3650.67,"sma_120":3510.08},{"date":"2025-07-21","open":4330,"high":4350,"low":4165,"close":4290,"volume":211504,"rsi_14":76.21,"sma_20":3949.25,"sma_60":3669.17,"sma_120":3511.33},{"date":"2025-07-22","open":4280,"high":4415,"low":4260,"close":4310,"volume":224382,"rsi_14":75.0,"sma_20":3969.25,"sma_60":3685.75,"sma_120":3513.75},{"date":"2025-07-23","open":4310,"high":4595,"low":4265,"close":4400,"volume":943403,"rsi_14":74.57,"sma_20":3997.25,"sma_60":3702.5,"sma_120":3519.25},{"date":"2025-07-24","open":4390,"high":4510,"low":4330,"close":4450,"volume":303617,"rsi_14":64.88,"sma_20":4038.75,"sma_60":3721.83,"sma_120":3525.67},{"date":"2025-07-25","open":4455,"high":4530,"low":4250,"close":4320,"volume":457935,"rsi_14":66.46,"sma_20":4073.25,"sma_60":3738.67,"sma_120":3531.54},{"date":"2025-07-28","open":4300,"high":4360,"low":4150,"close":4190,"volume":244336,"rsi_14":59.24,"sma_20":4100.5,"sma_60":3754.67,"sma_120":3536.79},{"date":"2025-07-29","open":4200,"high":4350,"low":4070,"close":4155,"volume":282686,"rsi_14":57.37,"sma_20":4126.25,"sma_60":3769.92,"sma_120":3542.96},{"date":"2025-07-30","open":4155,"high":4205,"low":4110,"close":4175,"volume":139621,"rsi_14":57.81,"sma_20":4149.0,"sma_60":3786.42,"sma_120":3549.21},{"date":"2025-07-31","open":4195,"high":4250,"low":4080,"close":4100,"volume":243369,"rsi_14":54.68,"sma_20":4162.5,"sma_60":3802.0,"sma_120":3554.42},{"date":"2025-08-01","open":4145,"high":4145,"low":3840,"close":3850,"volume":432026,"rsi_14":44.22,"sma_20":4145.0,"sma_60":3813.25,"sma_120":3556.17},{"date":"2025-08-04","open":3850,"high":4160,"low":3700,"close":3960,"volume":532029,"rsi_14":47.57,"sma_20":4140.5,"sma_60":3825.58,"sma_120":3559.71},{"date":"2025-08-05","open":3965,"high":4195,"low":3945,"close":4190,"volume":188982,"rsi_14":57.28,"sma_20":4149.0,"sma_60":3843.25,"sma_120":3564.21},{"date":"2025-08-06","open":4190,"high":4260,"low":4100,"close":4235,"volume":151015,"rsi_14":49.81,"sma_20":4160.0,"sma_60":3861.17,"sma_120":3569.83},{"date":"2025-08-07","open":4200,"high":4285,"low":4070,"close":4110,"volume":138684,"rsi_14":42.32,"sma_20":4164.25,"sma_60":3876.5,"sma_120":3575.92},{"date":"2025-08-08","open":4160,"high":4215,"low":4090,"close":4130,"volume":150135,"rsi_14":43.98,"sma_20":4170.5,"sma_60":3890.83,"sma_120":3583.21},{"date":"2025-08-11","open":4130,"high":4210,"low":3940,"close":3960,"volume":186515,"rsi_14":38.18,"sma_20":4168.75,"sma_60":3895.42,"sma_120":3588.83},{"date":"2025-08-12","open":3990,"high":4085,"low":3920,"close":3920,"volume":101815,"rsi_14":33.22,"sma_20":4163.5,"sma_60":3902.0,"sma_120":3593.71},{"date":"2025-08-13","open":3985,"high":4075,"low":3940,"close":4065,"volume":86219,"rsi_14":37.38,"sma_20":4168.25,"sma_60":3913.08,"sma_120":3600.5},{"date":"2025-08-14","open":4070,"high":4130,"low":4025,"close":4110,"volume":46402,"rsi_14":42.71,"sma_20":4161.75,"sma_60":3924.5,"sma_120":3606.75},{"date":"2025-08-18","open":4110,"high":4175,"low":4010,"close":4010,"volume":67811,"rsi_14":43.62,"sma_20":4146.5,"sma_60":3934.67,"sma_120":3612.0},{"date":"2025-08-19","open":4090,"high":4145,"low":3930,"close":4015,"volume":122728,"rsi_14":44.93,"sma_20":4132.75,"sma_60":3943.25,"sma_120":3616.88},{"date":"2025-08-20","open":3935,"high":3980,"low":3865,"close":3920,"volume":112292,"rsi_14":41.24,"sma_20":4113.25,"sma_60":3948.0,"sma_120":3620.25},{"date":"2025-08-21","open":3885,"high":4000,"low":3865,"close":3870,"volume":89911,"rsi_14":41.96,"sma_20":4086.75,"sma_60":3952.92,"sma_120":3623.75},{"date":"2025-08-22","open":3870,"high":3940,"low":3845,"close":3880,"volume":45921,"rsi_14":51.26,"sma_20":4058.25,"sma_60":3956.33,"sma_120":3626.12},{"date":"2025-08-25","open":3930,"high":4065,"low":3930,"close":4025,"volume":109966,"rsi_14":52.65,"sma_20":4043.5,"sma_60":3964.42,"sma_120":3631.54},{"date":"2025-08-26","open":4000,"high":4100,"low":3985,"close":4090,"volume":78643,"rsi_14":45.28,"sma_20":4038.5,"sma_60":3973.5,"sma_120":3637.38},{"date":"2025-08-27","open":4120,"high":4160,"low":4015,"close":4160,"volume":81473,"rsi_14":46.54,"sma_20":4038.75,"sma_60":3983.92,"sma_120":3643.92},{"date":"2025-08-28","open":4235,"high":4380,"low":4160,"close":4180,"volume":403249,"rsi_14":53.57,"sma_20":4039.0,"sma_60":3991.67,"sma_120":3650.38},{"date":"2025-08-29","open":4100,"high":4295,"low":4025,"close":4050,"volume":120396,"rsi_14":46.33,"sma_20":4036.5,"sma_60":3998.58,"sma_120":3653.83},{"date":"2025-09-01","open":4135,"high":4210,"low":3980,"close":4095,"volume":219341,"rsi_14":56.99,"sma_20":4048.75,"sma_60":4005.83,"sma_120":3657.5},{"date":"2025-09-02","open":4095,"high":4390,"low":4095,"close":4230,"volume":309917,"rsi_14":64.62,"sma_20":4062.25,"sma_60":4013.0,"sma_120":3663.25},{"date":"2025-09-03","open":4230,"high":4345,"low":4130,"close":4335,"volume":141612,"rsi_14":63.24,"sma_20":4069.5,"sma_60":4017.08,"sma_120":3670.42},{"date":"2025-09-04","open":4340,"high":5190,"low":4330,"close":5140,"volume":3234766,"rsi_14":78.93,"sma_20":4114.75,"sma_60":4035.33,"sma_120":3683.0},{"date":"2025-09-05","open":5250,"high":5680,"low":5050,"close":5670,"volume":2089912,"rsi_14":87.56,"sma_20":4192.75,"sma_60":4063.92,"sma_120":3700.62},{"date":"2025-09-08","open":5680,"high":6180,"low":5650,"close":5830,"volume":965933,"rsi_14":88.37,"sma_20":4277.75,"sma_60":4098.58,"sma_120":3718.67},{"date":"2025-09-09","open":5780,"high":5820,"low":5550,"close":5640,"volume":657629,"rsi_14":84.96,"sma_20":4361.75,"sma_60":4129.67,"sma_120":3736.04},{"date":"2025-09-10","open":5620,"high":5740,"low":5370,"close":5400,"volume":539901,"rsi_14":78.87,"sma_20":4435.75,"sma_60":4157.83,"sma_120":3751.08},{"date":"2025-09-11","open":5480,"high":5730,"low":5250,"close":5300,"volume":649475,"rsi_14":75.91,"sma_20":4497.5,"sma_60":4184.0,"sma_120":3765.96},{"date":"2025-09-12","open":5300,"high":5420,"low":5180,"close":5300,"volume":257656,"rsi_14":74.57,"sma_20":4557.0,"sma_60":4207.33,"sma_120":3782.04},{"date":"2025-09-15","open":5280,"high":5280,"low":4980,"close":4990,"volume":420543,"rsi_14":65.85,"sma_20":4606.0,"sma_60":4225.83,"sma_120":3796.38},{"date":"2025-09-16","open":5020,"high":5040,"low":4865,"close":4865,"volume":305844,"rsi_14":62.18,"sma_20":4648.5,"sma_60":4243.5,"sma_120":3809.75},{"date":"2025-09-17","open":4865,"high":5100,"low":4765,"close":5040,"volume":373732,"rsi_14":64.1,"sma_20":4704.5,"sma_60":4262.33,"sma_120":3823.88},{"date":"2025-09-18","open":5133,"high":5485,"low":4640,"close":4695,"volume":918480,"rsi_14":59.33,"sma_20":4744.25,"sma_60":4276.08,"sma_120":3835.54},{"date":"2025-09-19","open":4700,"high":4815,"low":4545,"close":4590,"volume":334879,"rsi_14":57.44,"sma_20":4779.75,"sma_60":4292.25,"sma_120":3846.88},{"date":"2025-09-22","open":4590,"high":4695,"low":4495,"close":4675,"volume":307785,"rsi_14":56.79,"sma_20":4812.25,"sma_60":4309.67,"sma_120":3859.92},{"date":"2025-09-23","open":4660,"high":4690,"low":4560,"close":4645,"volume":177193,"rsi_14":54.84,"sma_20":4840.0,"sma_60":4326.33,"sma_120":3873.12},{"date":"2025-09-24","open":4665,"high":4665,"low":4440,"close":4455,"volume":205281,"rsi_14":36.75,"sma_20":4854.75,"sma_60":4339.92,"sma_120":3884.33},{"date":"2025-09-25","open":4455,"high":4545,"low":4390,"close":4420,"volume":101369,"rsi_14":20.1,"sma_20":4866.75,"sma_60":4351.58,"sma_120":3896.33},{"date":"2025-09-26","open":4400,"high":4435,"low":4270,"close":4300,"volume":138860,"rsi_14":12.68,"sma_20":4879.25,"sma_60":4359.42,"sma_120":3908.04},{"date":"2025-09-29","open":4300,"high":4395,"low":4205,"close":4310,"volume":97174,"rsi_14":14.44,"sma_20":4890.0,"sma_60":4361.25,"sma_120":3918.38},{"date":"2025-09-30","open":4315,"high":4320,"low":4220,"close":4220,"volume":87203,"rsi_14":15.7,"sma_20":4889.5,"sma_60":4364.08,"sma_120":3929.75},{"date":"2025-10-01","open":4220,"high":4290,"low":4140,"close":4190,"volume":109227,"rsi_14":16.36,"sma_20":4882.25,"sma_60":4366.92,"sma_120":3940.5},{"date":"2025-10-02","open":4170,"high":4230,"low":4080,"close":4145,"volume":112290,"rsi_14":16.12,"sma_20":4833.5,"sma_60":4369.42,"sma_120":3952.29},{"date":"2025-10-10","open":4315,"high":4600,"low":4240,"close":4455,"volume":379413,"rsi_14":33.84,"sma_20":4772.75,"sma_60":4376.58,"sma_120":3964.21},{"date":"2025-10-13","open":4445,"high":4450,"low":4180,"close":4185,"volume":360858,"rsi_14":31.11,"sma_20":4690.5,"sma_60":4379.58,"sma_120":3973.5},{"date":"2025-10-14","open":4285,"high":4285,"low":4040,"close":4090,"volume":231518,"rsi_14":22.38,"sma_20":4613.0,"sma_60":4381.17,"sma_120":3981.88},{"date":"2025-10-15","open":4090,"high":4200,"low":4020,"close":4040,"volume":130404,"rsi_14":27.6,"sma_20":4545.0,"sma_60":4381.42,"sma_120":3990.0},{"date":"2025-10-16","open":4060,"high":4075,"low":3875,"close":3885,"volume":279049,"rsi_14":26.1,"sma_20":4474.25,"sma_60":4380.0,"sma_120":3996.83},{"date":"2025-10-17","open":3885,"high":4030,"low":3785,"close":3990,"volume":235928,"rsi_14":27.09,"sma_20":4408.75,"sma_60":4375.83,"sma_120":4003.54},{"date":"2025-10-20","open":4140,"high":4150,"low":3925,"close":3925,"volume":186932,"rsi_14":26.47,"sma_20":4355.5,"sma_60":4369.33,"sma_120":4010.0},{"date":"2025-10-21","open":3900,"high":4085,"low":3900,"close":3990,"volume":143508,"rsi_14":33.45,"sma_20":4311.75,"sma_60":4364.33,"sma_120":4016.75},{"date":"2025-10-22","open":4080,"high":4080,"low":3935,"close":3990,"volume":85317,"rsi_14":34.31,"sma_20":4259.25,"sma_60":4359.0,"sma_120":4022.38},{"date":"2025-10-23","open":3975,"high":4110,"low":3950,"close":3985,"volume":109172,"rsi_14":37.45,"sma_20":4225.25,"sma_60":4352.08,"sma_120":4027.29},{"date":"2025-10-24","open":3985,"high":4030,"low":3905,"close":4025,"volume":140014,"rsi_14":38.91,"sma_20":4197.0,"sma_60":4345.0,"sma_120":4033.42},{"date":"2025-10-27","open":4025,"high":4235,"low":4025,"close":4220,"volume":229199,"rsi_14":50.0,"sma_20":4174.25,"sma_60":4343.33,"sma_120":4041.0},{"date":"2025-10-28","open":4220,"high":4320,"low":4120,"close":4270,"volume":115954,"rsi_14":52.84,"sma_20":4155.5,"sma_60":4344.67,"sma_120":4049.67},{"date":"2025-10-29","open":4335,"high":4645,"low":4320,"close":4525,"volume":569542,"rsi_14":60.98,"sma_20":4159.0,"sma_60":4350.83,"sma_120":4060.38},{"date":"2025-10-30","open":4520,"high":4520,"low":4130,"close":4145,"volume":363872,"rsi_14":41.04,"sma_20":4145.25,"sma_60":4350.33,"sma_120":4068.38},{"date":"2025-10-31","open":4160,"high":4350,"low":4160,"close":4340,"volume":181496,"rsi_14":54.68,"sma_20":4147.25,"sma_60":4354.33,"sma_120":4078.17},{"date":"2025-11-03","open":4335,"high":4750,"low":4200,"close":4650,"volume":491076,"rsi_14":64.97,"sma_20":4164.25,"sma_60":4367.67,"sma_120":4090.46},{"date":"2025-11-04","open":4650,"high":5100,"low":4540,"close":5020,"volume":978647,"rsi_14":72.37,"sma_20":4204.25,"sma_60":4385.33,"sma_120":4105.46},{"date":"2025-11-05","open":5050,"high":5280,"low":4700,"close":5150,"volume":840510,"rsi_14":79.21,"sma_20":4252.25,"sma_60":4401.33,"sma_120":4122.29},{"date":"2025-11-06","open":5180,"high":5180,"low":4910,"close":4985,"volume":354701,"rsi_14":72.36,"sma_20":4293.25,"sma_60":4413.83,"sma_120":4137.5},{"date":"2025-11-07","open":4985,"high":4985,"low":4670,"close":4700,"volume":256460,"rsi_14":65.85,"sma_20":4305.5,"sma_60":4423.67,"sma_120":4150.08},{"date":"2025-11-10","open":4900,"high":6110,"low":4845,"close":6110,"volume":1881852,"rsi_14":77.97,"sma_20":4401.75,"sma_60":4456.67,"sma_120":4173.75},{"date":"2025-11-11","open":7290,"high":7880,"low":6140,"close":6620,"volume":8690681,"rsi_14":80.58,"sma_20":4528.25,"sma_60":4501.0,"sma_120":4198.21},{"date":"2025-11-12","open":6950,"high":7330,"low":6250,"close":6750,"volume":7409412,"rsi_14":81.24,"sma_20":4663.75,"sma_60":4548.17,"sma_120":4225.08},{"date":"2025-11-13","open":7130,"high":7690,"low":6730,"close":6800,"volume":4739249,"rsi_14":81.29,"sma_20":4809.5,"sma_60":4593.75,"sma_120":4253.42},{"date":"2025-11-14","open":6660,"high":7050,"low":6600,"close":7050,"volume":520448,"rsi_14":81.51,"sma_20":4962.5,"sma_60":4642.75,"sma_120":4283.62},{"date":"2025-11-17","open":6800,"high":7110,"low":6800,"close":7060,"volume":326737,"rsi_14":81.35,"sma_20":5119.25,"sma_60":4693.58,"sma_120":4314.12},{"date":"2025-11-18","open":7000,"high":7210,"low":6940,"close":7010,"volume":369058,"rsi_14":79.27,"sma_20":5270.25,"sma_60":4743.5,"sma_120":4343.38},{"date":"2025-11-19","open":7130,"high":8650,"low":6560,"close":7860,"volume":8324100,"rsi_14":89.4,"sma_20":5463.75,"sma_60":4809.17,"sma_120":4378.58},{"date":"2025-11-20","open":7770,"high":8040,"low":7420,"close":7510,"volume":1435652,"rsi_14":82.55,"sma_20":5640.0,"sma_60":4869.83,"sma_120":4411.38},{"date":"2025-11-21","open":7320,"high":8300,"low":7150,"close":8050,"volume":2247481,"rsi_14":83.33,"sma_20":5841.25,"sma_60":4939.33,"sma_120":4447.83},{"date":"2025-11-24","open":8150,"high":8210,"low":6720,"close":6740,"volume":1382310,"rsi_14":64.24,"sma_20":5967.25,"sma_60":4984.58,"sma_120":4474.5},{"date":"2025-11-25","open":6850,"high":7240,"low":6720,"close":6740,"volume":756703,"rsi_14":63.45,"sma_20":6090.75,"sma_60":5028.75,"sma_120":4501.12},{"date":"2025-11-26","open":6700,"high":7090,"low":6700,"close":7030,"volume":508179,"rsi_14":66.94,"sma_20":6216.0,"sma_60":5076.58,"sma_120":4530.25},{"date":"2025-11-27","open":7030,"high":7530,"low":6610,"close":6720,"volume":967538,"rsi_14":66.67,"sma_20":6344.75,"sma_60":5118.92,"sma_120":4555.29},{"date":"2025-11-28","open":6750,"high":7100,"low":6620,"close":6860,"volume":634423,"rsi_14":57.83,"sma_20":6470.75,"sma_60":5165.75,"sma_120":4582.17},{"date":"2025-12-01","open":6880,"high":7085,"low":6480,"close":6690,"volume":561593,"rsi_14":50.79,"sma_20":6572.75,"sma_60":5209.0,"sma_120":4607.42},{"date":"2025-12-02","open":6590,"high":7150,"low":6530,"close":7100,"volume":611259,"rsi_14":53.7,"sma_20":6676.75,"sma_60":5256.83,"sma_120":4634.92},{"date":"2025-12-03","open":7240,"high":7340,"low":6820,"close":6960,"volume":481239,"rsi_14":51.66,"sma_20":6767.25,"sma_60":5300.58,"sma_120":4658.83},{"date":"2025-12-04","open":6940,"high":7120,"low":6690,"close":6980,"volume":470949,"rsi_14":49.24,"sma_20":6867.0,"sma_60":5331.25,"sma_120":4683.29},{"date":"2025-12-05","open":7050,"high":7050,"low":6720,"close":6920,"volume":314962,"rsi_14":48.49,"sma_20":6978.0,"sma_60":5352.08,"sma_120":4708.0},{"date":"2025-12-08","open":6860,"high":7220,"low":6670,"close":6880,"volume":502297,"rsi_14":48.6,"sma_20":7016.5,"sma_60":5369.58,"sma_120":4734.08},{"date":"2025-12-09","open":6880,"high":7120,"low":6790,"close":6940,"volume":365447,"rsi_14":38.02,"sma_20":7032.5,"sma_60":5391.25,"sma_120":4760.46},{"date":"2025-12-10","open":6960,"high":7140,"low":6800,"close":6880,"volume":490011,"rsi_14":41.13,"sma_20":7039.0,"sma_60":5415.92,"sma_120":4786.88},{"date":"2025-12-11","open":6900,"high":7370,"low":6890,"close":7180,"volume":724433,"rsi_14":36.86,"sma_20":7058.0,"sma_60":5447.25,"sma_120":4815.62},{"date":"2025-12-12","open":7420,"high":7420,"low":6760,"close":6890,"volume":637608,"rsi_14":53.28,"sma_20":7050.0,"sma_60":5473.75,"sma_120":4840.54},{"date":"2025-12-15","open":6720,"high":6740,"low":6330,"close":6530,"volume":446566,"rsi_14":46.04,"sma_20":7023.5,"sma_60":5499.42,"sma_120":4862.62},{"date":"2025-12-16","open":6530,"high":6550,"low":6300,"close":6360,"volume":312160,"rsi_14":36.76,"sma_20":6991.0,"sma_60":5524.33,"sma_120":4883.92},{"date":"2025-12-17","open":6330,"high":6450,"low":6200,"close":6280,"volume":216514,"rsi_14":40.43,"sma_20":6912.0,"sma_60":5545.0,"sma_120":4903.67},{"date":"2025-12-18","open":6190,"high":6340,"low":6040,"close":6040,"volume":224412,"rsi_14":32.92,"sma_20":6838.5,"sma_60":5567.92,"sma_120":4922.0},{"date":"2025-12-19","open":6140,"high":6730,"low":6090,"close":6590,"volume":432574,"rsi_14":48.2,"sma_20":6765.5,"sma_60":5601.25,"sma_120":4946.75},{"date":"2025-12-22","open":6670,"high":6880,"low":6420,"close":6600,"volume":340998,"rsi_14":39.5,"sma_20":6758.5,"sma_60":5633.33,"sma_120":4971.5},{"date":"2025-12-23","open":6680,"high":6770,"low":6430,"close":6540,"volume":173448,"rsi_14":40.87,"sma_20":6748.5,"sma_60":5664.92,"sma_120":4995.62},{"date":"2025-12-24","open":6500,"high":6600,"low":6330,"close":6410,"volume":164479,"rsi_14":38.17,"sma_20":6717.5,"sma_60":5697.5,"sma_120":5018.71},{"date":"2025-12-26","open":6360,"high":6550,"low":6210,"close":6480,"volume":291494,"rsi_14":40.91,"sma_20":6705.5,"sma_60":5731.83,"sma_120":5041.71},{"date":"2025-12-29","open":6600,"high":6690,"low":6230,"close":6600,"volume":170535,"rsi_14":44.4,"sma_20":6692.5,"sma_60":5770.17,"sma_120":5064.79},{"date":"2025-12-30","open":6600,"high":6730,"low":6450,"close":6680,"volume":288566,"rsi_14":44.84,"sma_20":6692.0,"sma_60":5809.67,"sma_120":5085.46},{"date":"2026-01-02","open":6700,"high":7060,"low":6550,"close":6680,"volume":406236,"rsi_14":45.93,"sma_20":6671.0,"sma_60":5850.67,"sma_120":5107.38},{"date":"2026-01-05","open":6680,"high":6960,"low":6480,"close":6910,"volume":363871,"rsi_14":44.35,"sma_20":6668.5,"sma_60":5896.0,"sma_120":5131.46},{"date":"2026-01-06","open":6980,"high":7080,"low":6350,"close":6460,"volume":608410,"rsi_14":41.57,"sma_20":6642.5,"sma_60":5934.25,"sma_120":5151.83},{"date":"2026-01-07","open":6470,"high":6800,"low":6310,"close":6800,"volume":332834,"rsi_14":55.34,"sma_20":6636.5,"sma_60":5973.33,"sma_120":5174.96},{"date":"2026-01-08","open":6830,"high":7070,"low":6710,"close":7040,"volume":525661,"rsi_14":63.08,"sma_20":6644.5,"sma_60":6020.92,"sma_120":5200.25},{"date":"2026-01-09","open":7070,"high":7100,"low":6620,"close":6880,"volume":400294,"rsi_14":61.19,"sma_20":6641.5,"sma_60":6067.42,"sma_120":5224.29},{"date":"2026-01-12","open":6880,"high":6920,"low":6640,"close":6680,"volume":306164,"rsi_14":62.12,"sma_20":6631.5,"sma_60":6111.42,"sma_120":5246.42},{"date":"2026-01-13","open":6720,"high":6910,"low":6500,"close":6520,"volume":255857,"rsi_14":48.44,"sma_20":6598.5,"sma_60":6155.33,"sma_120":5267.67},{"date":"2026-01-14","open":6520,"high":6650,"low":6390,"close":6550,"volume":194565,"rsi_14":48.9,"sma_20":6581.5,"sma_60":6198.0,"sma_120":5286.92},{"date":"2026-01-15","open":6650,"high":6650,"low":6350,"close":6530,"volume":136716,"rsi_14":49.78,"sma_20":6581.5,"sma_60":6241.42,"sma_120":5305.38},{"date":"2026-01-16","open":6420,"high":6500,"low":6150,"close":6340,"volume":355992,"rsi_14":46.85,"sma_20":6583.5,"sma_60":6319.75,"sma_120":5322.46},{"date":"2026-01-19","open":6400,"high":6400,"low":6020,"close":6120,"volume":347919,"rsi_14":39.66,"sma_20":6587.5,"sma_60":6355.33,"sma_120":5337.54},{"date":"2026-01-20","open":6110,"high":6240,"low":5990,"close":6130,"volume":223054,"rsi_14":37.78,"sma_20":6564.5,"sma_60":6390.42,"sma_120":5351.96},{"date":"2026-01-21","open":6130,"high":6130,"low":5480,"close":5580,"volume":595879,"rsi_14":30.36,"sma_20":6513.5,"sma_60":6413.08,"sma_120":5361.38},{"date":"2026-01-22","open":5690,"high":5750,"low":5430,"close":5730,"volume":298178,"rsi_14":28.31,"sma_20":6473.0,"sma_60":6437.42,"sma_120":5373.12},{"date":"2026-01-23","open":5700,"high":5960,"low":5630,"close":5910,"volume":268240,"rsi_14":38.78,"sma_20":6448.0,"sma_60":6460.5,"sma_120":5387.46},{"date":"2026-01-26","open":5980,"high":6370,"low":5860,"close":6270,"volume":440847,"rsi_14":39.27,"sma_20":6437.5,"sma_60":6495.92,"sma_120":5405.08},{"date":"2026-01-27","open":6300,"high":6700,"low":6110,"close":6610,"volume":558268,"rsi_14":41.63,"sma_20":6438.0,"sma_60":6533.75,"sma_120":5425.38},{"date":"2026-01-28","open":6700,"high":6910,"low":6490,"close":6790,"volume":545246,"rsi_14":48.26,"sma_20":6443.5,"sma_60":6569.42,"sma_120":5447.79},{"date":"2026-01-29","open":6790,"high":7290,"low":6650,"close":7280,"volume":730563,"rsi_14":60.42,"sma_20":6473.5,"sma_60":6607.08,"sma_120":5476.38},{"date":"2026-01-30","open":7280,"high":7450,"low":6870,"close":7190,"volume":631192,"rsi_14":61.92,"sma_20":6487.5,"sma_60":6641.08,"sma_120":5503.29},{"date":"2026-02-02","open":6850,"high":7980,"low":6850,"close":7700,"volume":1497586,"rsi_14":67.48,"sma_20":6549.5,"sma_60":6686.33,"sma_120":5532.54},{"date":"2026-02-03","open":7850,"high":7850,"low":6520,"close":6560,"volume":1789855,"rsi_14":50.34,"sma_20":6537.5,"sma_60":6717.33,"sma_120":5551.92},{"date":"2026-02-04","open":6550,"high":6550,"low":6040,"close":6230,"volume":809553,"rsi_14":48.79,"sma_20":6497.0,"sma_60":6715.5,"sma_120":5569.58},{"date":"2026-02-05","open":6230,"high":6230,"low":5780,"close":5870,"volume":561914,"rsi_14":45.21,"sma_20":6446.5,"sma_60":6711.5,"sma_120":5584.08},{"date":"2026-02-06","open":5600,"high":5950,"low":5500,"close":5650,"volume":350493,"rsi_14":45.21,"sma_20":6395.0,"sma_60":6695.33,"sma_120":5598.17},{"date":"2026-02-09","open":5800,"high":6130,"low":5750,"close":6080,"volume":290518,"rsi_14":49.53,"sma_20":6373.0,"sma_60":6684.17,"sma_120":5616.17},{"date":"2026-02-10","open":6030,"high":6260,"low":5960,"close":6180,"volume":217260,"rsi_14":56.15,"sma_20":6354.5,"sma_60":6673.83,"sma_120":5633.79},{"date":"2026-02-11","open":6240,"high":6290,"low":6020,"close":6100,"volume":177153,"rsi_14":53.85,"sma_20":6333.0,"sma_60":6658.0,"sma_120":5650.38},{"date":"2026-02-12","open":6040,"high":6180,"low":5940,"close":6020,"volume":161175,"rsi_14":51.17,"sma_20":6317.0,"sma_60":6640.67,"sma_120":5667.12},{"date":"2026-02-13","open":5950,"high":5980,"low":5770,"close":5860,"volume":184698,"rsi_14":45.45,"sma_20":6293.0,"sma_60":6621.5,"sma_120":5682.5},{"date":"2026-02-19","open":5860,"high":6050,"low":5750,"close":6050,"volume":184559,"rsi_14":43.58,"sma_20":6289.5,"sma_60":6591.33,"sma_120":5700.25},{"date":"2026-02-20","open":6040,"high":6050,"low":5750,"close":5750,"volume":211326,"rsi_14":38.39,"sma_20":6270.5,"sma_60":6562.0,"sma_120":5715.92},{"date":"2026-02-23","open":5830,"high":5960,"low":5610,"close":5820,"volume":211354,"rsi_14":32.02,"sma_20":6282.5,"sma_60":6524.83,"sma_120":5732.08},{"date":"2026-02-24","open":5800,"high":5930,"low":5740,"close":5810,"volume":159329,"rsi_14":32.66,"sma_20":6286.5,"sma_60":6509.33,"sma_120":5746.96},{"date":"2026-02-25","open":5860,"high":5880,"low":5700,"close":5740,"volume":158898,"rsi_14":22.32,"sma_20":6278.0,"sma_60":6492.67,"sma_120":5760.71},{"date":"2026-02-26","open":5720,"high":5750,"low":5520,"close":5550,"volume":247469,"rsi_14":30.5,"sma_20":6242.0,"sma_60":6461.67,"sma_120":5790.29},{"date":"2026-02-27","open":5470,"high":5800,"low":5450,"close":5510,"volume":195419,"rsi_14":34.35,"sma_20":6187.0,"sma_60":6447.83,"sma_120":5783.38},{"date":"2026-03-03","open":5430,"high":5680,"low":5300,"close":5370,"volume":203442,"rsi_14":37.98,"sma_20":6116.0,"sma_60":6423.0,"sma_120":5794.38},{"date":"2026-03-04","open":5310,"high":5310,"low":4510,"close":4700,"volume":440853,"rsi_14":31.23,"sma_20":5987.0,"sma_60":6389.83,"sma_120":5799.42},{"date":"2026-03-05","open":4780,"high":5310,"low":4780,"close":5210,"volume":176147,"rsi_14":33.33,"sma_20":5888.0,"sma_60":6358.33,"sma_120":5807.58},{"date":"2026-03-06","open":5200,"high":5410,"low":4905,"close":5090,"volume":136202,"rsi_14":29.28,"sma_20":5757.5,"sma_60":6327.17,"sma_120":5813.88},{"date":"2026-03-09","open":4970,"high":4970,"low":4635,"close":4800,"volume":176469,"rsi_14":27.11,"sma_20":5669.5,"sma_60":6290.83,"sma_120":5811.04},{"date":"2026-03-10","open":4885,"high":5240,"low":4850,"close":4965,"volume":144513,"rsi_14":31.97,"sma_20":5606.25,"sma_60":6258.25,"sma_120":5805.17},{"date":"2026-03-11","open":4965,"high":5180,"low":4965,"close":5130,"volume":105025,"rsi_14":37.54,"sma_20":5569.25,"sma_60":6229.08,"sma_120":5799.33},{"date":"2026-03-12","open":5100,"high":5140,"low":4980,"close":5070,"volume":106132,"rsi_14":32.5,"sma_20":5540.25,"sma_60":6197.92,"sma_120":5794.58},{"date":"2026-03-13","open":4980,"high":5460,"low":4930,"close":5430,"volume":279195,"rsi_14":44.41,"sma_20":5507.75,"sma_60":6173.75,"sma_120":5794.83},{"date":"2026-03-16","open":5520,"high":5610,"low":5310,"close":5340,"volume":214420,"rsi_14":41.67,"sma_20":5465.75,"sma_60":6133.92,"sma_120":5803.83},{"date":"2026-03-17","open":5340,"high":5500,"low":5300,"close":5360,"volume":103505,"rsi_14":42.21,"sma_20":5428.75,"sma_60":6117.58,"sma_120":5795.67},{"date":"2026-03-18","open":5410,"high":6960,"low":5190,"close":5820,"volume":7149658,"rsi_14":51.22,"sma_20":5418.75,"sma_60":6105.75,"sma_120":5802.58},{"date":"2026-03-19","open":5630,"high":5690,"low":5270,"close":5300,"volume":713267,"rsi_14":46.54,"sma_20":5390.75,"sma_60":6088.08,"sma_120":5806.21},{"date":"2026-03-20","open":5330,"high":6130,"low":5330,"close":5790,"volume":1241393,"rsi_14":53.45,"sma_20":5377.75,"sma_60":6079.92,"sma_120":5812.46},{"date":"2026-03-23","open":5710,"high":5730,"low":5490,"close":5510,"volume":349905,"rsi_14":51.67,"sma_20":5365.75,"sma_60":6071.08,"sma_120":5819.5},{"date":"2026-03-24","open":5700,"high":5850,"low":5580,"close":5700,"volume":269420,"rsi_14":63.44,"sma_20":5359.75,"sma_60":6056.25,"sma_120":5828.75},{"date":"2026-03-25","open":5850,"high":6030,"low":5600,"close":5990,"volume":329814,"rsi_14":61.14,"sma_20":5368.75,"sma_60":6046.08,"sma_120":5839.71},{"date":"2026-03-26","open":6040,"high":6050,"low":5760,"close":5830,"volume":308404,"rsi_14":60.45,"sma_20":5373.25,"sma_60":6034.25,"sma_120":5849.58},{"date":"2026-03-27","open":5609,"high":5830,"low":5513,"close":5830,"volume":540681,"rsi_14":68.1,"sma_20":5398.75,"sma_60":6028.42,"sma_120":5862.96},{"date":"2026-03-30","open":5880,"high":5950,"low":5640,"close":5700,"volume":223134,"rsi_14":60.0,"sma_20":5408.25,"sma_60":6015.42,"sma_120":5873.62},{"date":"2026-03-31","open":5590,"high":5790,"low":5540,"close":5600,"volume":181994,"rsi_14":56.51,"sma_20":5419.75,"sma_60":5998.75,"sma_120":5884.46},{"date":"2026-04-01","open":5760,"high":6090,"low":5700,"close":5910,"volume":276719,"rsi_14":60.88,"sma_20":5480.25,"sma_60":5985.92,"sma_120":5897.79},{"date":"2026-04-02","open":5920,"high":6040,"low":5480,"close":5490,"volume":265663,"rsi_14":50.77,"sma_20":5494.25,"sma_60":5966.08,"sma_120":5908.38},{"date":"2026-04-03","open":5570,"high":5660,"low":5490,"close":5500,"volume":115169,"rsi_14":52.08,"sma_20":5514.75,"sma_60":5942.58,"sma_120":5919.29},{"date":"2026-04-06","open":5500,"high":5620,"low":5210,"close":5380,"volume":120532,"rsi_14":50.25,"sma_20":5543.75,"sma_60":5924.58,"sma_120":5929.42},{"date":"2026-04-07","open":5310,"high":5470,"low":5120,"close":5160,"volume":272926,"rsi_14":41.08,"sma_20":5553.5,"sma_60":5897.25,"sma_120":5935.29},{"date":"2026-04-08","open":5320,"high":5380,"low":5170,"close":5230,"volume":139366,"rsi_14":48.92,"sma_20":5558.5,"sma_60":5867.08,"sma_120":5944.0},{"date":"2026-04-09","open":5200,"high":5290,"low":5120,"close":5130,"volume":88694,"rsi_14":38.46,"sma_20":5561.5,"sma_60":5837.92,"sma_120":5952.67},{"date":"2026-04-10","open":5250,"high":5250,"low":5080,"close":5170,"volume":104373,"rsi_14":43.51,"sma_20":5548.5,"sma_60":5812.75,"sma_120":5962.08},{"date":"2026-04-13","open":5100,"high":5310,"low":5010,"close":5280,"volume":107746,"rsi_14":41.73,"sma_20":5545.5,"sma_60":5792.08,"sma_120":5973.71},{"date":"2026-04-14","open":5340,"high":5400,"low":5260,"close":5270,"volume":91333,"rsi_14":34.07,"sma_20":5541.0,"sma_60":5770.75,"sma_120":5984.38},{"date":"2026-04-15","open":5280,"high":5400,"low":5220,"close":5370,"volume":158716,"rsi_14":39.55,"sma_20":5518.5,"sma_60":5751.42,"sma_120":5996.42},{"date":"2026-04-16","open":5400,"high":5500,"low":5370,"close":5500,"volume":121264,"rsi_14":36.67,"sma_20":5528.5,"sma_60":5737.42,"sma_120":6009.0},{"date":"2026-04-17","open":5500,"high":5560,"low":5360,"close":5500,"volume":156756,"rsi_14":44.25,"sma_20":5514.0,"sma_60":5727.08,"sma_120":6021.58},{"date":"2026-04-20","open":5500,"high":5530,"low":5290,"close":5430,"volume":154332,"rsi_14":45.03,"sma_20":5510.0,"sma_60":5715.42,"sma_120":6033.62},{"date":"2026-04-21","open":5430,"high":5520,"low":5180,"close":5180,"volume":283531,"rsi_14":27.88,"sma_20":5484.0,"sma_60":5708.75,"sma_120":6043.25},{"date":"2026-04-22","open":5180,"high":5260,"low":5010,"close":5060,"volume":228528,"rsi_14":34.07,"sma_20":5437.5,"sma_60":5697.58,"sma_120":6050.25},{"date":"2026-04-23","open":5110,"high":5180,"low":5000,"close":5170,"volume":123334,"rsi_14":38.62,"sma_20":5404.5,"sma_60":5685.25,"sma_120":6057.75},{"date":"2026-04-24","open":5120,"high":5410,"low":5120,"close":5360,"volume":155416,"rsi_14":49.34,"sma_20":5369.5,"sma_60":5670.08,"sma_120":6064.71},{"date":"2026-04-27","open":5370,"high":5520,"low":5360,"close":5400,"volume":212323,"rsi_14":58.96,"sma_20":5354.5,"sma_60":5649.92,"sma_120":6075.17},{"date":"2026-04-28","open":5390,"high":5580,"low":5280,"close":5490,"volume":188172,"rsi_14":59.56,"sma_20":5349.0,"sma_60":5628.25,"sma_120":6084.75},{"date":"2026-04-29","open":5470,"high":5610,"low":5240,"close":5280,"volume":234798,"rsi_14":55.1,"sma_20":5317.5,"sma_60":5594.92,"sma_120":6101.0},{"date":"2026-04-30","open":5250,"high":5270,"low":5110,"close":5120,"volume":139618,"rsi_14":44.9,"sma_20":5290.0,"sma_60":5470.0,"sma_120":5663.0},{"date":"2026-05-04","open":5200,"high":5550,"low":5160,"close":5250,"volume":248481,"rsi_14":49.07,"sma_20":5286.5,"sma_60":5519.58,"sma_120":6091.67},{"date":"2026-05-06","open":5250,"high":5260,"low":5000,"close":5050,"volume":277403,"rsi_14":43.89,"sma_20":5270.0,"sma_60":5494.42,"sma_120":6092.21},{"date":"2026-05-07","open":5050,"high":5150,"low":4910,"close":4990,"volume":188006,"rsi_14":39.2,"sma_20":5261.5,"sma_60":5473.75,"sma_120":6094.62},{"date":"2026-05-08","open":4990,"high":5070,"low":4805,"close":4890,"volume":258069,"rsi_14":32.37,"sma_20":5244.5,"sma_60":5457.42,"sma_120":6084.46},{"date":"2026-05-11","open":4890,"high":4890,"low":4710,"close":4710,"volume":249361,"rsi_14":29.32,"sma_20":5223.5,"sma_60":5441.75,"sma_120":6068.54},{"date":"2026-05-12","open":4650,"high":4800,"low":4510,"close":4645,"volume":254427,"rsi_14":29.4,"sma_20":5197.25,"sma_60":5417.83,"sma_120":6051.0},{"date":"2026-05-13","open":4645,"high":4780,"low":4520,"close":4600,"volume":150527,"rsi_14":32.94,"sma_20":5163.25,"sma_60":5391.5,"sma_120":6032.67},{"date":"2026-05-14","open":4600,"high":4700,"low":4450,"close":4550,"volume":187280,"rsi_14":34.36,"sma_20":5127.25,"sma_60":5365.67,"sma_120":6011.83},{"date":"2026-05-15","open":4570,"high":4575,"low":4265,"close":4325,"volume":189531,"rsi_14":25.79,"sma_20":5075.0,"sma_60":5337.42,"sma_120":5989.04},{"date":"2026-05-18","open":4325,"high":4375,"low":4050,"close":4210,"volume":181628,"rsi_14":15.57,"sma_20":5010.5,"sma_60":5309.92,"sma_120":5965.71},{"date":"2026-05-19","open":4015,"high":4290,"low":4015,"close":4125,"volume":124884,"rsi_14":12.83,"sma_20":4941.75,"sma_60":5277.83,"sma_120":5934.58},{"date":"2026-05-20","open":4130,"high":4130,"low":3945,"close":4000,"volume":147020,"rsi_14":7.43,"sma_20":4870.25,"sma_60":5248.67,"sma_120":5905.33},{"date":"2026-05-21","open":4020,"high":4315,"low":3850,"close":3895,"volume":173612,"rsi_14":7.9,"sma_20":4806.0,"sma_60":5216.58,"sma_120":5870.71},{"date":"2026-05-22","open":3895,"high":4220,"low":3895,"close":4095,"volume":147619,"rsi_14":19.58,"sma_20":4757.75,"sma_60":5188.0,"sma_120":5848.67},{"date":"2026-05-26","open":4100,"high":4250,"low":3895,"close":3905,"volume":192285,"rsi_14":11.46,"sma_20":4694.5,"sma_60":5157.42,"sma_120":5825.04},{"date":"2026-05-27","open":3970,"high":4040,"low":3750,"close":3770,"volume":271943,"rsi_14":11.9,"sma_20":4615.0,"sma_60":5127.75,"sma_120":5797.88},{"date":"2026-05-28","open":3900,"high":3900,"low":3610,"close":3745,"volume":165203,"rsi_14":12.16,"sma_20":4532.25,"sma_60":5098.33,"sma_120":5773.08},{"date":"2026-05-29","open":3820,"high":3820,"low":3500,"close":3530,"volume":238354,"rsi_14":11.36,"sma_20":4434.25,"sma_60":5067.67,"sma_120":5745.33},{"date":"2026-06-01","open":3560,"high":3595,"low":3220,"close":3430,"volume":303817,"rsi_14":11.9,"sma_20":4341.75,"sma_60":5046.5,"sma_120":5718.17},{"date":"2026-06-02","open":3430,"high":3485,"low":3260,"close":3465,"volume":165334,"rsi_14":14.24,"sma_20":4259.0,"sma_60":5017.42,"sma_120":5687.88},{"date":"2026-06-04","open":3465,"high":3640,"low":3375,"close":3390,"volume":132397,"rsi_14":13.99,"sma_20":4166.0,"sma_60":4989.08,"sma_120":5658.12},{"date":"2026-06-05","open":3510,"high":3570,"low":3345,"close":3465,"volume":125490,"rsi_14":18.18,"sma_20":4086.75,"sma_60":4966.83,"sma_120":5628.83},{"date":"2026-06-08","open":3400,"high":3435,"low":3105,"close":3125,"volume":169455,"rsi_14":17.03,"sma_20":3993.5,"sma_60":4936.17,"sma_120":5597.21},{"date":"2026-06-09","open":3125,"high":3445,"low":3125,"close":3345,"volume":169358,"rsi_14":27.53,"sma_20":3916.25,"sma_60":4906.42,"sma_120":5567.75},{"date":"2026-06-10","open":3345,"high":3420,"low":3230,"close":3330,"volume":95860,"rsi_14":28.57,"sma_20":3847.25,"sma_60":4877.42,"sma_120":5537.67},{"date":"2026-06-11","open":3330,"high":3410,"low":3175,"close":3410,"volume":61021,"rsi_14":33.7,"sma_20":3785.5,"sma_60":4843.75,"sma_120":5508.75},{"date":"2026-06-12","open":3470,"high":3500,"low":3335,"close":3415,"volume":70720,"rsi_14":35.96,"sma_20":3726.25,"sma_60":4811.67,"sma_120":5477.38},{"date":"2026-06-15","open":3550,"high":3570,"low":3380,"close":3460,"volume":68715,"rsi_14":29.58,"sma_20":3671.75,"sma_60":4780.0,"sma_120":5448.79},{"date":"2026-06-16","open":3510,"high":3510,"low":3200,"close":3460,"volume":98863,"rsi_14":33.7,"sma_20":3628.5,"sma_60":4740.67,"sma_120":5423.21},{"date":"2026-06-17","open":3510,"high":3660,"low":3365,"close":3595,"volume":81611,"rsi_14":57.74,"sma_20":3446.25,"sma_60":4476.92,"sma_120":5252.67},{"date":"2026-06-18","open":3625,"high":3645,"low":3400,"close":3415,"volume":60556,"rsi_14":39.14,"sma_20":3562.25,"sma_60":4672.67,"sma_120":5376.29},{"date":"2026-06-19","open":3385,"high":3490,"low":3185,"close":3360,"volume":164272,"rsi_14":43.75,"sma_20":3530.25,"sma_60":4636.83,"sma_120":5353.96},{"date":"2026-06-22","open":3335,"high":3405,"low":3125,"close":3140,"volume":109394,"rsi_14":40.2,"sma_20":3492.5,"sma_60":4594.17,"sma_120":5325.21},{"date":"2026-06-23","open":3115,"high":3390,"low":3055,"close":3065,"volume":169447,"rsi_14":36.84,"sma_20":3441.0,"sma_60":4545.42,"sma_120":5295.75},{"date":"2026-06-24","open":3145,"high":3190,"low":3020,"close":3060,"volume":95754,"rsi_14":38.62,"sma_20":3398.75,"sma_60":4499.25,"sma_120":5266.75},{"date":"2026-06-25","open":3035,"high":3190,"low":2910,"close":2955,"volume":142618,"rsi_14":32.77,"sma_20":3358.0,"sma_60":4447.5,"sma_120":5237.96},{"date":"2026-06-26","open":2900,"high":2970,"low":2750,"close":2810,"volume":140445,"rsi_14":37.74,"sma_20":3311.25,"sma_60":4399.33,"sma_120":5207.38},{"date":"2026-06-29","open":2655,"high":3250,"low":2655,"close":3190,"volume":153921,"rsi_14":44.64,"sma_20":3294.25,"sma_60":4359.17,"sma_120":5178.96},{"date":"2026-06-30","open":3190,"high":3300,"low":3045,"close":3145,"volume":85080,"rsi_14":43.73,"sma_20":3280.0,"sma_60":4313.08,"sma_120":5149.5},{"date":"2026-07-01","open":3140,"high":3350,"low":3095,"close":3205,"volume":105360,"rsi_14":42.96,"sma_20":3267.0,"sma_60":4275.0,"sma_120":5120.54},{"date":"2026-07-02","open":3200,"high":3300,"low":2900,"close":3080,"volume":84016,"rsi_14":39.37,"sma_20":3251.5,"sma_60":4234.67,"sma_120":5088.62},{"date":"2026-07-03","open":3080,"high":3265,"low":2985,"close":3180,"volume":92730,"rsi_14":41.41,"sma_20":3237.25,"sma_60":4198.0,"sma_120":5061.29},{"date":"2026-07-06","open":3180,"high":3275,"low":2940,"close":3010,"volume":140667,"rsi_14":37.5,"sma_20":3231.5,"sma_60":4162.17,"sma_120":5029.71},{"date":"2026-07-07","open":2855,"high":3170,"low":2855,"close":2995,"volume":214052,"rsi_14":32.14,"sma_20":3214.0,"sma_60":4124.92,"sma_120":4996.0},{"date":"2026-07-08","open":2980,"high":3050,"low":2800,"close":2830,"volume":228612,"rsi_14":32.43,"sma_20":3189.0,"sma_60":4086.58,"sma_120":4962.25},{"date":"2026-07-09","open":2840,"high":2950,"low":2725,"close":2780,"volume":205811,"rsi_14":32.53,"sma_20":3157.5,"sma_60":4046.75,"sma_120":4929.75},{"date":"2026-07-10","open":2990,"high":2990,"low":2700,"close":2810,"volume":166440,"rsi_14":38.78,"sma_20":3127.25,"sma_60":4005.58,"sma_120":4898.83},{"date":"2026-07-13","open":2950,"high":2980,"low":2700,"close":2720,"volume":135750,"rsi_14":38.38,"sma_20":3090.25,"sma_60":3963.08,"sma_120":4866.92},{"date":"2026-07-14","open":2720,"high":2865,"low":2610,"close":2720,"volume":171946,"rsi_14":38.51,"sma_20":3053.25,"sma_60":3918.92,"sma_120":4835.17},{"date":"2026-07-15","open":2720,"high":2845,"low":2665,"close":2700,"volume":103966,"rsi_14":40.86,"sma_20":3008.5,"sma_60":3872.25,"sma_120":4804.83},{"date":"2026-07-16","open":2800,"high":2800,"low":2545,"close":2695,"volume":117138,"rsi_14":45.42,"sma_20":2972.5,"sma_60":3825.5,"sma_120":4776.29},{"date":"2026-07-20","open":2780,"high":2780,"low":2595,"close":2615,"volume":133455,"rsi_14":19.9,"sma_20":2935.25,"sma_60":3778.58,"sma_120":4747.0},{"date":"2026-07-21","open":2580,"high":2720,"low":2580,"close":2625,"volume":66749,"rsi_14":21.74,"sma_20":2909.5,"sma_60":3736.0,"sma_120":4722.38},{"date":"2026-07-22","open":2635,"high":2740,"low":2575,"close":2575,"volume":96274,"rsi_14":15.38,"sma_20":2885.0,"sma_60":3694.58,"sma_120":4696.08},{"date":"2026-07-23","open":2695,"high":2735,"low":2615,"close":2720,"volume":99651,"rsi_14":30.65,"sma_20":2868.0,"sma_60":3653.75,"sma_120":4669.5},{"date":"2026-07-24","open":2720,"high":2865,"low":2680,"close":2715,"volume":125443,"rsi_14":22.16,"sma_20":2856.0,"sma_60":3609.67,"sma_120":4639.88},{"date":"2026-07-27","open":2650,"high":2850,"low":2645,"close":2680,"volume":101560,"rsi_14":26.43,"sma_20":2849.5,"sma_60":3564.33,"sma_120":4607.12},{"date":"2026-07-28","open":2640,"high":3480,"low":2555,"close":3480,"volume":564293,"rsi_14":66.33,"sma_20":2864.0,"sma_60":3530.83,"sma_120":4579.54},{"date":"2026-07-29","open":3700,"high":3960,"low":2440,"close":2550,"volume":2585278,"rsi_14":43.78,"sma_20":2834.25,"sma_60":3485.33,"sma_120":4540.12},{"date":"2026-07-30","open":2550,"high":2650,"low":2235,"close":2240,"volume":628594,"rsi_14":39.24,"sma_20":2786.0,"sma_60":3437.33,"sma_120":4498.88},{"date":"2026-07-31","open":2355,"high":2445,"low":2235,"close":2350,"volume":270435,"rsi_14":41.12,"sma_20":2749.5,"sma_60":3389.0,"sma_120":4454.29},{"date":"2026-08-03","open":2380,"high":2550,"low":2320,"close":2450,"volume":271668,"rsi_14":44.81,"sma_20":2713.0,"sma_60":3345.67,"sma_120":4420.04},{"date":"2026-08-04","open":2455,"high":2680,"low":2455,"close":2620,"volume":234318,"rsi_14":48.19,"sma_20":2693.5,"sma_60":3306.17,"sma_120":4389.96},{"date":"2026-08-05","open":2620,"high":2675,"low":2555,"close":2650,"volume":125092,"rsi_14":49.1,"sma_20":2676.25,"sma_60":3268.83,"sma_120":4363.12},{"date":"2026-08-06","open":2670,"high":2690,"low":2580,"close":2650,"volume":99977,"rsi_14":49.19,"sma_20":2667.25,"sma_60":3234.5,"sma_120":4338.12},{"date":"2026-08-07","open":2640,"high":2770,"low":2640,"close":2770,"volume":102477,"rsi_14":52.75,"sma_20":2666.75,"sma_60":3203.25,"sma_120":4310.54},{"date":"2026-08-10","open":2815,"high":2960,"low":2720,"close":2955,"volume":122499,"rsi_14":55.52,"sma_20":2674.0,"sma_60":3175.83,"sma_120":4283.67},{"date":"2026-08-11","open":2940,"high":3070,"low":2870,"close":2960,"volume":137194,"rsi_14":56.54,"sma_20":2686.0,"sma_60":3149.33,"sma_120":4257.5},{"date":"2026-08-12","open":2960,"high":2975,"low":2830,"close":2875,"volume":98550,"rsi_14":52.69,"sma_20":2693.75,"sma_60":3125.17,"sma_120":4231.29},{"date":"2026-08-13","open":2910,"high":2915,"low":2725,"close":2730,"volume":155589,"rsi_14":50.25,"sma_20":2695.25,"sma_60":3100.5,"sma_120":4205.21},{"date":"2026-08-14","open":2730,"high":2800,"low":2645,"close":2690,"volume":87804,"rsi_14":50.17,"sma_20":2695.0,"sma_60":3076.58,"sma_120":4177.21},{"date":"2026-08-18","open":2635,"high":2760,"low":2485,"close":2530,"volume":141822,"rsi_14":30.13,"sma_20":2690.75,"sma_60":3052.08,"sma_120":4150.38},{"date":"2026-08-19","open":2400,"high":2515,"low":2390,"close":2435,"volume":111377,"rsi_14":46.3,"sma_20":2681.25,"sma_60":3027.75,"sma_120":4122.17},{"date":"2026-08-20","open":2595,"high":2825,"low":2500,"close":2590,"volume":348594,"rsi_14":62.5,"sma_20":2682.0,"sma_60":3002.67,"sma_120":4095.33},{"date":"2026-08-21","open":2550,"high":2550,"low":2430,"close":2550,"volume":110012,"rsi_14":57.52,"sma_20":2673.5,"sma_60":2980.08,"sma_120":4068.75},{"date":"2026-08-24","open":2640,"high":2680,"low":2545,"close":2615,"volume":49607,"rsi_14":56.37,"sma_20":2668.5,"sma_60":2960.83,"sma_120":4044.29},{"date":"2026-08-25","open":2745,"high":2745,"low":2500,"close":2690,"volume":117679,"rsi_14":52.92,"sma_20":2669.0,"sma_60":2943.25,"sma_120":4020.79},{"date":"2026-08-26","open":2750,"high":2820,"low":2670,"close":2765,"volume":96555,"rsi_14":54.62,"sma_20":2633.25,"sma_60":2930.5,"sma_120":3999.08},{"date":"2026-08-27","open":2710,"high":2800,"low":2700,"close":2755,"volume":61660,"rsi_14":54.18,"sma_20":2643.5,"sma_60":2919.25,"sma_120":3982.88},{"date":"2026-08-28","open":2755,"high":2850,"low":2720,"close":2740,"volume":51367,"rsi_14":48.7,"sma_20":2668.5,"sma_60":2907.17,"sma_120":3962.29},{"date":"2026-08-31","open":2880,"high":2880,"low":2655,"close":2785,"volume":56060,"rsi_14":41.58,"sma_20":2690.25,"sma_60":2897.08,"sma_120":3943.08},{"date":"2026-09-01","open":2685,"high":2885,"low":2685,"close":2850,"volume":101680,"rsi_14":44.86,"sma_20":2710.25,"sma_60":2886.83,"sma_120":3926.83},{"date":"2026-09-02","open":2810,"high":2900,"low":2635,"close":2820,"volume":80602,"rsi_14":47.29,"sma_20":2720.25,"sma_60":2881.75,"sma_120":3908.96},{"date":"2026-09-03","open":2800,"high":2915,"low":2730,"close":2795,"volume":115530,"rsi_14":53.63,"sma_20":2727.5,"sma_60":2872.58,"sma_120":3889.5},{"date":"2026-09-04","open":2795,"high":2890,"low":2745,"close":2890,"volume":85879,"rsi_14":60.53,"sma_20":2739.5,"sma_60":2865.25,"sma_120":3871.33},{"date":"2026-09-07","open":2990,"high":2990,"low":2815,"close":2855,"volume":53259,"rsi_14":69.7,"sma_20":2743.75,"sma_60":2856.0,"sma_120":3849.88},{"date":"2026-09-08","open":2855,"high":2920,"low":2760,"close":2770,"volume":55173,"rsi_14":70.55,"sma_20":2734.5,"sma_60":2845.25,"sma_120":3828.46},{"date":"2026-09-09","open":2770,"high":2815,"low":2600,"close":2770,"volume":66917,"rsi_14":63.64,"sma_20":2725.0,"sma_60":2833.75,"sma_120":3806.88},{"date":"2026-09-10","open":2750,"high":2825,"low":2720,"close":2815,"volume":69438,"rsi_14":69.92,"sma_20":2722.0,"sma_60":2823.0,"sma_120":3781.83},{"date":"2026-09-11","open":2795,"high":2880,"low":2725,"close":2750,"volume":145515,"rsi_14":60.15,"sma_20":2723.0,"sma_60":2808.92,"sma_120":3760.58},{"date":"2026-09-14","open":2750,"high":2920,"low":2640,"close":2775,"volume":57223,"rsi_14":56.91,"sma_20":2727.25,"sma_60":2798.25,"sma_120":3735.46},{"date":"2026-09-15","open":2775,"high":3180,"low":2670,"close":2775,"volume":382411,"rsi_14":50.93,"sma_20":2739.5,"sma_60":2788.5,"sma_120":3712.67},{"date":"2026-09-16","open":2735,"high":2835,"low":2655,"close":2825,"volume":100943,"rsi_14":56.03,"sma_20":2759.0,"sma_60":2783.25,"sma_120":3688.71},{"date":"2026-09-17","open":2750,"high":3000,"low":2675,"close":2940,"volume":147071,"rsi_14":64.71,"sma_20":2776.5,"sma_60":2781.17,"sma_120":3663.29},{"date":"2026-09-18","open":2835,"high":2965,"low":2720,"close":2760,"volume":202362,"rsi_14":48.47,"sma_20":2787.0,"sma_60":2776.17,"sma_120":3637.71},{"date":"2026-09-21","open":2720,"high":2805,"low":2640,"close":2730,"volume":75443,"rsi_14":42.31,"sma_20":2792.75,"sma_60":2772.42,"sma_120":3609.96},{"date":"2026-09-22","open":2730,"high":2815,"low":2700,"close":2770,"volume":120913,"rsi_14":46.84,"sma_20":2796.75,"sma_60":2771.75,"sma_120":3585.54},{"date":"2026-09-23","open":2715,"high":2920,"low":2705,"close":2815,"volume":117070,"rsi_14":51.23,"sma_20":2799.25,"sma_60":2765.5,"sma_120":3562.33},{"date":"2026-09-28","open":2805,"high":3050,"low":2785,"close":2905,"volume":75068,"rsi_14":50.93,"sma_20":2806.75,"sma_60":2761.5,"sma_120":3537.29},{"date":"2026-09-29","open":2865,"high":3030,"low":2790,"close":2945,"volume":59807,"rsi_14":55.56,"sma_20":2817.0,"sma_60":2757.17,"sma_120":3516.08},{"date":"2026-09-30","open":2910,"high":3000,"low":2830,"close":2880,"volume":51093,"rsi_14":56.96,"sma_20":2821.75,"sma_60":2753.83,"sma_120":3494.25},{"date":"2026-10-01","open":2855,"high":3100,"low":2835,"close":3025,"volume":123117,"rsi_14":63.64,"sma_20":2830.5,"sma_60":2751.25,"sma_120":3474.62},{"date":"2026-10-02","open":3015,"high":3115,"low":2930,"close":3045,"volume":64175,"rsi_14":62.22,"sma_20":2841.25,"sma_60":2751.67,"sma_120":3456.92},{"date":"2026-10-06","open":2970,"high":3120,"low":2910,"close":3030,"volume":108803,"rsi_14":66.67,"sma_20":2853.0,"sma_60":2752.25,"sma_120":3438.58},{"date":"2026-10-07","open":2950,"high":3105,"low":2945,"close":3050,"volume":141230,"rsi_14":66.47,"sma_20":2861.0,"sma_60":2755.92,"sma_120":3421.25},{"date":"2026-10-08","open":3050,"high":3090,"low":2945,"close":3000,"volume":95098,"rsi_14":62.71,"sma_20":2868.25,"sma_60":2759.58,"sma_120":3403.17},{"date":"2026-10-12","open":3005,"high":3040,"low":2860,"close":2870,"volume":62814,"rsi_14":52.28,"sma_20":2873.75,"sma_60":2760.75,"sma_120":3383.17},{"date":"2026-10-13","open":2870,"high":3000,"low":2745,"close":2900,"volume":85791,"rsi_14":47.78,"sma_20":2880.25,"sma_60":2763.75,"sma_120":3363.42},{"date":"2026-10-14","open":2835,"high":3000,"low":2835,"close":2945,"volume":62983,"rsi_14":62.09,"sma_20":2886.75,"sma_60":2767.5,"sma_120":3343.21},{"date":"2026-10-15","open":2705,"high":3045,"low":2705,"close":3045,"volume":229329,"rsi_14":68.86,"sma_20":2901.5,"sma_60":2773.25,"sma_120":3322.75},{"date":"2026-10-16","open":3000,"high":3265,"low":2950,"close":3170,"volume":149255,"rsi_14":71.74,"sma_20":2921.25,"sma_60":2781.17,"sma_120":3303.33},{"date":"2026-10-19","open":3010,"high":3390,"low":3000,"close":3260,"volume":211590,"rsi_14":73.06,"sma_20":2945.5,"sma_60":2791.92,"sma_120":3285.25},{"date":"2026-10-20","open":3270,"high":3590,"low":3195,"close":3410,"volume":136371,"rsi_14":74.63,"sma_20":2974.75,"sma_60":2805.0,"sma_120":3270.5},{"date":"2026-10-21","open":3390,"high":3600,"low":3310,"close":3430,"volume":215486,"rsi_14":74.13,"sma_20":2999.25,"sma_60":2819.25,"sma_120":3256.92},{"date":"2026-10-22","open":3430,"high":3430,"low":3190,"close":3205,"volume":86682,"rsi_14":63.95,"sma_20":3021.5,"sma_60":2827.33,"sma_120":3240.54},{"date":"2026-10-23","open":3263,"high":3263,"low":3110,"close":3110,"volume":59141}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-412.34,"pbr":2.7,"per":null,"roa":-7.56,"roe":-8.09,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":1269572792.0,"analysis":"ROE -8.1%로 적자 상태입니다. 시가총액 1046.85억. 매출 12.70억, 영업이익 -133.50억.","eps_basis":"TTM","debt_ratio":0.07019806082123772,"market_cap":106569334370,"net_income":-11804656373.0,"total_debt":2772512007.0,"ttm_window":"2024Q3~2025Q2","gross_margin":5.57,"total_assets":42268076052.0,"total_equity":39495564045.0,"profit_margin":-929.81,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-13349734011.0,"operating_margin":-1051.51,"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)"],"backtest_top3":[],"current_price":3110.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2019-12-19","close":15326.1104},{"date":"2019-12-20","close":14941.8906},{"date":"2019-12-23","close":15454.1836},{"date":"2019-12-24","close":14941.8906},{"date":"2019-12-26","close":16222.624},{"date":"2019-12-27","close":18186.416},{"date":"2019-12-30","close":18890.8184},{"date":"2020-01-02","close":19018.8926},{"date":"2020-01-03","close":19040.2383},{"date":"2020-01-06","close":17417.9746},{"date":"2020-01-07","close":16606.8438},{"date":"2020-01-08","close":15432.8379},{"date":"2020-01-09","close":16051.8594},{"date":"2020-01-10","close":15838.4033},{"date":"2020-01-13","close":15923.7861},{"date":"2020-01-14","close":15496.875},{"date":"2020-01-15","close":15945.1318},{"date":"2020-01-16","close":16756.2637},{"date":"2020-01-17","close":17097.791},{"date":"2020-01-20","close":16884.3359},{"date":"2020-01-21","close":16756.2637},{"date":"2020-01-22","close":17076.4453},{"date":"2020-01-23","close":16094.5508},{"date":"2020-01-28","close":14856.5078},{"date":"2020-01-29","close":14749.7803},{"date":"2020-01-30","close":14429.5967},{"date":"2020-01-31","close":13234.2461},{"date":"2020-02-03","close":13212.9004},{"date":"2020-02-04","close":14088.0684},{"date":"2020-02-05","close":14322.8691},{"date":"2020-02-06","close":14984.5811},{"date":"2020-02-07","close":16585.498},{"date":"2020-02-10","close":16649.5352},{"date":"2020-02-11","close":17311.248},{"date":"2020-02-12","close":17546.0488},{"date":"2020-02-13","close":17439.3203},{"date":"2020-02-14","close":17802.1953},{"date":"2020-02-17","close":19211.002},{"date":"2020-02-18","close":18293.1426},{"date":"2020-02-19","close":19211.002},{"date":"2020-02-20","close":21388.248},{"date":"2020-02-21","close":19808.6777},{"date":"2020-02-24","close":19894.0605},{"date":"2020-02-25","close":20747.8828},{"date":"2020-02-26","close":21985.9238},{"date":"2020-02-27","close":21857.8516},{"date":"2020-02-28","close":21815.1602},{"date":"2020-03-02","close":22242.0703},{"date":"2020-03-03","close":22668.9824},{"date":"2020-03-04","close":23992.4062},{"date":"2020-03-05","close":25230.4492},{"date":"2020-03-06","close":25785.4336},{"date":"2020-03-09","close":23309.3496},{"date":"2020-03-10","close":23778.9512},{"date":"2020-03-11","close":18762.7461},{"date":"2020-03-12","close":18357.1797},{"date":"2020-03-13","close":16137.2412},{"date":"2020-03-16","close":15582.2568},{"date":"2020-03-17","close":17076.4453},{"date":"2020-03-18","close":17332.5938},{"date":"2020-03-19","close":18186.416},{"date":"2020-03-20","close":20171.5527},{"date":"2020-03-23","close":18762.7461},{"date":"2020-03-24","close":19339.0762},{"date":"2020-03-25","close":19595.2227},{"date":"2020-03-26","close":19275.0391},{"date":"2020-03-27","close":19360.4199},{"date":"2020-03-30","close":22455.5273},{"date":"2020-03-31","close":23095.8926},{"date":"2020-04-01","close":21281.5215},{"date":"2020-04-02","close":22199.3809},{"date":"2020-04-03","close":21900.543},{"date":"2020-04-06","close":23608.1875},{"date":"2020-04-07","close":23907.0254},{"date":"2020-04-08","close":24205.8633},{"date":"2020-04-09","close":24205.8633},{"date":"2020-04-10","close":24333.9355},{"date":"2020-04-13","close":22242.0703},{"date":"2020-04-14","close":22882.4375},{"date":"2020-04-16","close":23992.4062},{"date":"2020-04-17","close":24675.4648},{"date":"2020-04-20","close":25016.9941},{"date":"2020-04-21","close":25315.832},{"date":"2020-04-22","close":25401.2129},{"date":"2020-04-23","close":29883.7812},{"date":"2020-04-24","close":29456.8691},{"date":"2020-04-27","close":30225.3105},{"date":"2020-04-28","close":30524.1465},{"date":"2020-04-29","close":30780.2949},{"date":"2020-05-04","close":35220.1719},{"date":"2020-05-06","close":35006.7148},{"date":"2020-05-07","close":35476.3164},{"date":"2020-05-08","close":34366.3477},{"date":"2020-05-11","close":37909.7109},{"date":"2020-05-12","close":37995.0938},{"date":"2020-05-13","close":46106.4062},{"date":"2020-05-14","close":42306.8945},{"date":"2020-05-15","close":41965.3672},{"date":"2020-05-18","close":40556.5586},{"date":"2020-05-19","close":42178.8203},{"date":"2020-05-20","close":46362.5508},{"date":"2020-05-21","close":49607.0742},{"date":"2020-05-22","close":56181.5078},{"date":"2020-05-25","close":57974.5352},{"date":"2020-05-26","close":58572.2109},{"date":"2020-05-27","close":53022.3633},{"date":"2020-05-28","close":54559.2461},{"date":"2020-05-29","close":58316.0625},{"date":"2020-06-01","close":55839.9805},{"date":"2020-06-02","close":53534.6602},{"date":"2020-06-03","close":49521.6953},{"date":"2020-06-04","close":52168.543},{"date":"2020-06-05","close":53876.1875},{"date":"2020-06-08","close":51485.4844},{"date":"2020-06-09","close":48411.7266},{"date":"2020-06-10","close":49863.2227},{"date":"2020-06-11","close":47984.8125},{"date":"2020-06-12","close":48326.3438},{"date":"2020-06-15","close":44654.9062},{"date":"2020-06-16","close":49180.1641},{"date":"2020-06-17","close":49180.1641},{"date":"2020-06-18","close":49948.6055},{"date":"2020-06-19","close":54388.4805},{"date":"2020-06-22","close":54815.3906},{"date":"2020-06-23","close":56608.418},{"date":"2020-06-24","close":52936.9844},{"date":"2020-06-25","close":50631.6641},{"date":"2020-06-26","close":49180.1641},{"date":"2020-06-29","close":46191.7852},{"date":"2020-06-30","close":45679.4922},{"date":"2020-07-01","close":44484.1406},{"date":"2020-07-02","close":46021.0234},{"date":"2020-07-03","close":48582.4883},{"date":"2020-07-06","close":48240.9609},{"date":"2020-07-07","close":48155.5781},{"date":"2020-07-08","close":49009.4023},{"date":"2020-07-09","close":49009.4023},{"date":"2020-07-10","close":51400.1016},{"date":"2020-07-13","close":52083.1602},{"date":"2020-07-14","close":55498.4492},{"date":"2020-07-15","close":52253.9258},{"date":"2020-07-16","close":54217.7148},{"date":"2020-07-17","close":54559.2461},{"date":"2020-07-20","close":57718.3867},{"date":"2020-07-21","close":58401.4453},{"date":"2020-07-22","close":68988.8438},{"date":"2020-07-23","close":69074.2266},{"date":"2020-07-24","close":70013.4297},{"date":"2020-07-27","close":73172.5703},{"date":"2020-07-28","close":74282.5391},{"date":"2020-07-29","close":73684.8672},{"date":"2020-07-30","close":77356.3047},{"date":"2020-07-31","close":81454.6484},{"date":"2020-08-03","close":71379.5469},{"date":"2020-08-04","close":73172.5703},{"date":"2020-08-05","close":75734.0391},{"date":"2020-08-06","close":71464.9297},{"date":"2020-08-07","close":72489.5156},{"date":"2020-08-10","close":70867.25},{"date":"2020-08-11","close":76758.625},{"date":"2020-08-12","close":75136.3594},{"date":"2020-08-13","close":80173.9141},{"date":"2020-08-14","close":77953.9766},{"date":"2020-08-18","close":73087.1875},{"date":"2020-08-19","close":73599.4844},{"date":"2020-08-20","close":74794.8359},{"date":"2020-08-21","close":74197.1562},{"date":"2020-08-24","close":75136.3594},{"date":"2020-08-25","close":86150.6719},{"date":"2020-08-26","close":81454.6484},{"date":"2020-08-27","close":82735.3828},{"date":"2020-08-28","close":87858.3125},{"date":"2020-08-31","close":90505.1641},{"date":"2020-09-01","close":93920.4531},{"date":"2020-09-02","close":93578.9219},{"date":"2020-09-03","close":101177.9453},{"date":"2020-09-04","close":111423.8125},{"date":"2020-09-07","close":110826.1328},{"date":"2020-09-08","close":104080.9375},{"date":"2020-09-09","close":101177.9453},{"date":"2020-09-10","close":100409.5},{"date":"2020-09-11","close":100751.0312},{"date":"2020-09-14","close":100921.7969},{"date":"2020-09-15","close":100751.0312},{"date":"2020-09-16","close":101434.0938},{"date":"2020-09-17","close":97506.5078},{"date":"2020-09-18","close":98104.1797},{"date":"2020-09-21","close":89480.5781},{"date":"2020-09-22","close":88114.4609},{"date":"2020-09-23","close":84357.6406},{"date":"2020-09-24","close":80088.5312},{"date":"2020-09-25","close":83930.7344},{"date":"2020-09-28","close":89651.3438},{"date":"2020-09-29","close":97335.7422},{"date":"2020-10-05","close":99214.1484},{"date":"2020-10-06","close":94945.0391},{"date":"2020-10-07","close":93493.5391},{"date":"2020-10-08","close":94091.2188},{"date":"2020-10-12","close":94091.2188},{"date":"2020-10-13","close":101604.8516},{"date":"2020-10-14","close":99726.4453},{"date":"2020-10-15","close":99982.5938},{"date":"2020-10-16","close":103056.3516},{"date":"2020-10-19","close":103995.5547},{"date":"2020-10-20","close":101177.9453},{"date":"2020-10-21","close":102287.9141},{"date":"2020-10-22","close":97933.4219},{"date":"2020-10-23","close":91956.6641},{"date":"2020-10-26","close":82479.2344},{"date":"2020-10-27","close":84272.2578},{"date":"2020-10-28","close":89480.5781},{"date":"2020-10-29","close":91700.5156},{"date":"2020-10-30","close":90675.9297},{"date":"2020-11-02","close":89822.1094},{"date":"2020-11-03","close":93066.6328},{"date":"2020-11-04","close":94774.2734},{"date":"2020-11-05","close":98018.8047},{"date":"2020-11-06","close":98104.1797},{"date":"2020-11-09","close":101604.8516},{"date":"2020-11-10","close":93749.6875},{"date":"2020-11-11","close":96823.4531},{"date":"2020-11-12","close":88114.4609},{"date":"2020-11-13","close":87687.5547},{"date":"2020-11-16","close":86662.9609},{"date":"2020-11-17","close":84101.5},{"date":"2020-11-18","close":85296.8516},{"date":"2020-11-19","close":84528.4062},{"date":"2020-11-20","close":88882.8984},{"date":"2020-11-23","close":88029.0781},{"date":"2020-11-24","close":85809.1406},{"date":"2020-11-25","close":84955.3203},{"date":"2020-11-26","close":85638.375},{"date":"2020-11-27","close":94176.6016},{"date":"2020-11-30","close":91615.1328},{"date":"2020-12-01","close":93835.0703},{"date":"2020-12-02","close":92127.4297},{"date":"2020-12-03","close":87687.5547},{"date":"2020-12-04","close":88797.5234},{"date":"2020-12-07","close":87431.4062},{"date":"2020-12-08","close":88882.8984},{"date":"2020-12-09","close":88285.2266},{"date":"2020-12-10","close":85382.2344},{"date":"2020-12-11","close":84699.1719},{"date":"2020-12-14","close":85126.0859},{"date":"2020-12-15","close":88797.5234},{"date":"2020-12-16","close":87943.6953},{"date":"2020-12-17","close":86406.8203},{"date":"2020-12-18","close":85296.8516},{"date":"2020-12-21","close":86236.0547},{"date":"2020-12-22","close":85296.8516},{"date":"2020-12-23","close":86577.5781},{"date":"2020-12-24","close":93493.5391},{"date":"2020-12-28","close":98018.8047},{"date":"2020-12-29","close":101775.6172},{"date":"2020-12-30","close":100494.8828},{"date":"2021-01-04","close":97335.7422},{"date":"2021-01-05","close":95286.5703},{"date":"2021-01-06","close":94859.6562},{"date":"2021-01-07","close":90163.6328},{"date":"2021-01-08","close":88199.8438},{"date":"2021-01-11","close":86662.9609},{"date":"2021-01-12","close":85467.6094},{"date":"2021-01-13","close":85382.2344},{"date":"2021-01-14","close":85723.7578},{"date":"2021-01-15","close":82564.6172},{"date":"2021-01-18","close":74794.8359},{"date":"2021-01-19","close":73599.4844},{"date":"2021-01-20","close":67878.875},{"date":"2021-01-21","close":78722.4141},{"date":"2021-01-22","close":75477.8906},{"date":"2021-01-25","close":73855.6328},{"date":"2021-01-26","close":72489.5156},{"date":"2021-01-27","close":68647.3125},{"date":"2021-01-28","close":66171.2266},{"date":"2021-01-29","close":66000.4609},{"date":"2021-02-01","close":67708.1094},{"date":"2021-02-02","close":69842.6641},{"date":"2021-02-03","close":73257.9531},{"date":"2021-02-04","close":73599.4844},{"date":"2021-02-05","close":73684.8672},{"date":"2021-02-08","close":71208.7812},{"date":"2021-02-09","close":70696.4844},{"date":"2021-02-10","close":71294.1641},{"date":"2021-02-15","close":71123.3984},{"date":"2021-02-16","close":68305.7812},{"date":"2021-02-17","close":67451.9609},{"date":"2021-02-18","close":65915.0859},{"date":"2021-02-19","close":61902.1172},{"date":"2021-02-22","close":60194.4727},{"date":"2021-02-23","close":62158.2656},{"date":"2021-02-24","close":67195.8125},{"date":"2021-02-25","close":71891.8359},{"date":"2021-02-26","close":74282.5391},{"date":"2021-03-02","close":77100.1562},{"date":"2021-03-03","close":74794.8359},{"date":"2021-03-04","close":73855.6328},{"date":"2021-03-05","close":71721.0703},{"date":"2021-03-08","close":69159.6094},{"date":"2021-03-09","close":68049.6406},{"date":"2021-03-10","close":67878.875},{"date":"2021-03-11","close":75050.9844},{"date":"2021-03-12","close":76758.625},{"date":"2021-03-15","close":72574.8984},{"date":"2021-03-16","close":73001.8047},{"date":"2021-03-17","close":72745.6641},{"date":"2021-03-18","close":74709.4531},{"date":"2021-03-19","close":75477.8906},{"date":"2021-03-22","close":75648.6562},{"date":"2021-03-23","close":77527.0625},{"date":"2021-03-24","close":82991.5312},{"date":"2021-03-25","close":82735.3828},{"date":"2021-03-26","close":80856.9688},{"date":"2021-03-29","close":77697.8281},{"date":"2021-03-30","close":78039.3594},{"date":"2021-03-31","close":75904.8047},{"date":"2021-04-01","close":80515.4453},{"date":"2021-04-02","close":78380.8906},{"date":"2021-04-05","close":76673.2422},{"date":"2021-04-06","close":76758.625},{"date":"2021-04-07","close":76758.625},{"date":"2021-04-08","close":74965.6016},{"date":"2021-04-09","close":74026.3906},{"date":"2021-04-12","close":75136.3594},{"date":"2021-04-13","close":80771.5938},{"date":"2021-04-14","close":77697.8281},{"date":"2021-04-15","close":77441.6797},{"date":"2021-04-16","close":76502.4766},{"date":"2021-04-19","close":76331.7109},{"date":"2021-04-20","close":74794.8359},{"date":"2021-04-21","close":73770.25},{"date":"2021-04-22","close":69842.6641},{"date":"2021-04-23","close":70525.7188},{"date":"2021-04-26","close":70098.8125},{"date":"2021-04-27","close":68818.0781},{"date":"2021-04-28","close":67451.9609},{"date":"2021-04-29","close":66854.2891},{"date":"2021-04-30","close":67451.9609},{"date":"2021-05-03","close":65146.6406},{"date":"2021-05-04","close":64805.1133},{"date":"2021-05-06","close":67110.4297},{"date":"2021-05-07","close":67110.4297},{"date":"2021-05-10","close":68135.0234},{"date":"2021-05-11","close":65317.4062},{"date":"2021-05-12","close":62670.5586},{"date":"2021-05-13","close":63524.3789},{"date":"2021-05-14","close":69501.1328},{"date":"2021-05-17","close":70269.5781},{"date":"2021-05-18","close":68988.8438},{"date":"2021-05-20","close":65744.3203},{"date":"2021-05-21","close":66171.2266},{"date":"2021-05-24","close":65061.2578},{"date":"2021-05-25","close":65658.9375},{"date":"2021-05-26","close":64463.5859},{"date":"2021-05-27","close":66683.5234},{"date":"2021-05-28","close":66341.9922},{"date":"2021-05-31","close":67708.1094},{"date":"2021-06-01","close":67025.0547},{"date":"2021-06-02","close":63780.5273},{"date":"2021-06-03","close":62841.3203},{"date":"2021-06-04","close":62072.8828},{"date":"2021-06-07","close":60109.0898},{"date":"2021-06-08","close":57462.2422},{"date":"2021-06-09","close":55242.3047},{"date":"2021-06-10","close":60536.0},{"date":"2021-06-11","close":57803.7695},{"date":"2021-06-14","close":58059.918},{"date":"2021-06-15","close":59169.8867},{"date":"2021-06-16","close":58572.2109},{"date":"2021-06-17","close":57120.7109},{"date":"2021-06-18","close":58230.6797},{"date":"2021-06-21","close":56864.5664},{"date":"2021-06-22","close":55413.0664},{"date":"2021-06-23","close":57206.0938},{"date":"2021-06-24","close":55498.4492},{"date":"2021-06-25","close":55669.2148},{"date":"2021-06-28","close":57633.0039},{"date":"2021-06-29","close":57206.0938},{"date":"2021-06-30","close":59852.9453},{"date":"2021-07-01","close":63268.2344},{"date":"2021-07-02","close":60877.5312},{"date":"2021-07-05","close":62414.4102},{"date":"2021-07-06","close":60194.4727},{"date":"2021-07-07","close":60536.0},{"date":"2021-07-08","close":57633.0039},{"date":"2021-07-09","close":57974.5352},{"date":"2021-07-12","close":57633.0039},{"date":"2021-07-13","close":57376.8594},{"date":"2021-07-14","close":56096.125},{"date":"2021-07-15","close":58230.6797},{"date":"2021-07-16","close":56864.5664},{"date":"2021-07-19","close":56266.8906},{"date":"2021-07-20","close":55583.832},{"date":"2021-07-21","close":59511.4141},{"date":"2021-07-22","close":57889.1523},{"date":"2021-07-23","close":57889.1523},{"date":"2021-07-26","close":56266.8906},{"date":"2021-07-27","close":55839.9805},{"date":"2021-07-28","close":54217.7148},{"date":"2021-07-29","close":53363.8945},{"date":"2021-07-30","close":52766.2188},{"date":"2021-08-02","close":53363.8945},{"date":"2021-08-03","close":52424.6914},{"date":"2021-08-04","close":53790.8047},{"date":"2021-08-05","close":55242.3047},{"date":"2021-08-06","close":55413.0664},{"date":"2021-08-09","close":53620.0391},{"date":"2021-08-10","close":55242.3047},{"date":"2021-08-11","close":54132.3359},{"date":"2021-08-12","close":52936.9844},{"date":"2021-08-13","close":52680.8359},{"date":"2021-08-17","close":51229.3398},{"date":"2021-08-18","close":51143.957},{"date":"2021-08-19","close":49692.457},{"date":"2021-08-20","close":46362.5508},{"date":"2021-08-23","close":49180.1641},{"date":"2021-08-24","close":51570.8672},{"date":"2021-08-25","close":52595.4531},{"date":"2021-08-26","close":51570.8672},{"date":"2021-08-27","close":52168.543},{"date":"2021-08-30","close":54473.8633},{"date":"2021-08-31","close":52851.6016},{"date":"2021-09-01","close":53534.6602},{"date":"2021-09-02","close":55754.5977},{"date":"2021-09-03","close":55754.5977},{"date":"2021-09-06","close":53534.6602},{"date":"2021-09-07","close":53961.5703},{"date":"2021-09-08","close":52424.6914},{"date":"2021-09-09","close":52083.1602},{"date":"2021-09-10","close":51143.957},{"date":"2021-09-13","close":55327.6836},{"date":"2021-09-14","close":58230.6797},{"date":"2021-09-15","close":58230.6797},{"date":"2021-09-16","close":57206.0938},{"date":"2021-09-17","close":55754.5977},{"date":"2021-09-23","close":55754.5977},{"date":"2021-09-24","close":54730.0117},{"date":"2021-09-27","close":53790.8047},{"date":"2021-09-28","close":52168.543},{"date":"2021-09-29","close":51485.4844},{"date":"2021-09-30","close":52339.3086},{"date":"2021-10-01","close":50204.75},{"date":"2021-10-05","close":48924.0195},{"date":"2021-10-06","close":45423.3477},{"date":"2021-10-07","close":46874.8438},{"date":"2021-10-08","close":46277.168},{"date":"2021-10-12","close":45167.1992},{"date":"2021-10-13","close":44911.0547},{"date":"2021-10-14","close":46789.4609},{"date":"2021-10-15","close":46533.3164},{"date":"2021-10-18","close":47387.1367},{"date":"2021-10-19","close":51656.25},{"date":"2021-10-20","close":50375.5156},{"date":"2021-10-21","close":49948.6055},{"date":"2021-10-22","close":50290.1328},{"date":"2021-10-25","close":49436.3125},{"date":"2021-10-26","close":51058.5742},{"date":"2021-10-27","close":50631.6641},{"date":"2021-10-28","close":50375.5156},{"date":"2021-10-29","close":48240.9609},{"date":"2021-11-01","close":52168.543},{"date":"2021-11-02","close":54900.7734},{"date":"2021-11-03","close":55754.5977},{"date":"2021-11-04","close":53705.4219},{"date":"2021-11-05","close":56608.418},{"date":"2021-11-08","close":53961.5703},{"date":"2021-11-09","close":52168.543},{"date":"2021-11-10","close":50973.1914},{"date":"2021-11-11","close":47387.1367},{"date":"2021-11-12","close":47984.8125},{"date":"2021-11-15","close":48582.4883},{"date":"2021-11-16","close":50546.2812},{"date":"2021-11-17","close":47899.4297},{"date":"2021-11-18","close":48155.5781},{"date":"2021-11-19","close":49094.7812},{"date":"2021-11-22","close":49948.6055},{"date":"2021-11-23","close":47984.8125},{"date":"2021-11-24","close":49009.4023},{"date":"2021-11-25","close":47130.9922},{"date":"2021-11-26","close":46960.2266},{"date":"2021-11-29","close":43118.0273},{"date":"2021-11-30","close":40215.0312},{"date":"2021-12-01","close":40727.3242},{"date":"2021-12-02","close":40983.4727},{"date":"2021-12-03","close":42264.2031},{"date":"2021-12-06","close":42136.1289},{"date":"2021-12-07","close":44057.2305},{"date":"2021-12-08","close":46021.0234},{"date":"2021-12-09","close":47728.668},{"date":"2021-12-10","close":46960.2266},{"date":"2021-12-13","close":45252.582},{"date":"2021-12-14","close":54388.4805},{"date":"2021-12-15","close":55071.5391},{"date":"2021-12-16","close":57974.5352},{"date":"2021-12-17","close":55413.0664},{"date":"2021-12-20","close":54217.7148},{"date":"2021-12-21","close":53193.1289},{"date":"2021-12-22","close":52766.2188},{"date":"2021-12-23","close":50204.75},{"date":"2021-12-24","close":49948.6055},{"date":"2021-12-27","close":52339.3086},{"date":"2021-12-28","close":50546.2812},{"date":"2021-12-29","close":51143.957},{"date":"2021-12-30","close":50033.9883},{"date":"2022-01-03","close":52023.0},{"date":"2022-01-04","close":48240.9609},{"date":"2022-01-05","close":47130.9922},{"date":"2022-01-06","close":44825.6719},{"date":"2022-01-07","close":45167.1992},{"date":"2022-01-10","close":44142.6133},{"date":"2022-01-11","close":43801.0859},{"date":"2022-01-12","close":45423.3477},{"date":"2022-01-13","close":32914.8516},{"date":"2022-01-14","close":33939.4375},{"date":"2022-01-17","close":30481.457},{"date":"2022-01-18","close":29115.3398},{"date":"2022-01-19","close":30951.0586},{"date":"2022-01-20","close":31463.3516},{"date":"2022-01-21","close":32359.8652},{"date":"2022-01-24","close":31079.1328},{"date":"2022-01-25","close":29456.8691},{"date":"2022-01-26","close":29456.8691},{"date":"2022-01-27","close":27407.6953},{"date":"2022-01-28","close":29713.0156},{"date":"2022-02-03","close":31463.3516},{"date":"2022-02-04","close":31121.8223},{"date":"2022-02-07","close":30054.5449},{"date":"2022-02-08","close":30054.5449},{"date":"2022-02-09","close":30908.3672},{"date":"2022-02-10","close":30481.457},{"date":"2022-02-11","close":29542.252},{"date":"2022-02-14","close":29072.6504},{"date":"2022-02-15","close":28389.5918},{"date":"2022-02-16","close":31249.8965},{"date":"2022-02-17","close":29713.0156},{"date":"2022-02-18","close":29713.0156},{"date":"2022-02-21","close":30481.457},{"date":"2022-02-22","close":30481.457},{"date":"2022-02-23","close":30481.457},{"date":"2022-02-24","close":28517.6641},{"date":"2022-02-25","close":29371.4883},{"date":"2022-02-28","close":29371.4883},{"date":"2022-03-02","close":30310.6914},{"date":"2022-03-03","close":31847.5723},{"date":"2022-03-04","close":30993.75},{"date":"2022-03-07","close":29200.7227},{"date":"2022-03-08","close":29456.8691},{"date":"2022-03-10","close":30865.6758},{"date":"2022-03-11","close":30865.6758},{"date":"2022-03-14","close":29456.8691},{"date":"2022-03-15","close":29456.8691},{"date":"2022-03-16","close":30822.9844},{"date":"2022-03-17","close":30822.9844},{"date":"2022-03-18","close":31719.498},{"date":"2022-03-21","close":30993.75},{"date":"2022-03-22","close":31036.4414},{"date":"2022-03-23","close":31079.1328},{"date":"2022-03-24","close":30993.75},{"date":"2022-03-25","close":31292.5879},{"date":"2022-03-28","close":29841.0898},{"date":"2022-03-29","close":30780.2949},{"date":"2022-03-30","close":31207.2051},{"date":"2022-03-31","close":30481.457},{"date":"2022-04-01","close":30139.9277},{"date":"2022-04-04","close":30566.8379},{"date":"2022-04-05","close":30951.0586},{"date":"2022-04-06","close":30182.6191},{"date":"2022-04-07","close":29798.3984},{"date":"2022-04-08","close":29584.9434},{"date":"2022-04-11","close":28987.2676},{"date":"2022-04-12","close":28346.9004},{"date":"2022-04-13","close":28859.1934},{"date":"2022-04-14","close":28816.502},{"date":"2022-04-15","close":28133.4453},{"date":"2022-04-18","close":27834.6074},{"date":"2022-04-19","close":28731.1211},{"date":"2022-04-20","close":28688.4297},{"date":"2022-04-21","close":28432.2832},{"date":"2022-04-22","close":27322.3145},{"date":"2022-04-25","close":26340.418},{"date":"2022-04-26","close":27279.623},{"date":"2022-04-27","close":26852.7109},{"date":"2022-04-28","close":26639.2559},{"date":"2022-04-29","close":27365.0059},{"date":"2022-05-02","close":26596.5645},{"date":"2022-05-03","close":26212.3457},{"date":"2022-05-04","close":26596.5645},{"date":"2022-05-06","close":25700.0508},{"date":"2022-05-09","close":24696.0},{"date":"2022-05-10","close":23266.6582},{"date":"2022-05-11","close":24248.5527},{"date":"2022-05-12","close":22412.8359},{"date":"2022-05-13","close":24333.9355},{"date":"2022-05-16","close":24376.627},{"date":"2022-05-17","close":23992.4062},{"date":"2022-05-18","close":24760.8477},{"date":"2022-05-19","close":23821.6426},{"date":"2022-05-20","close":24888.9199},{"date":"2022-05-23","close":25870.8164},{"date":"2022-05-24","close":23522.8047},{"date":"2022-05-25","close":24035.0977},{"date":"2022-05-26","close":24333.9355},{"date":"2022-05-27","close":25187.7578},{"date":"2022-05-30","close":24846.2285},{"date":"2022-05-31","close":25785.4336},{"date":"2022-06-02","close":25913.5078},{"date":"2022-06-03","close":26041.5801},{"date":"2022-06-07","close":25016.9941},{"date":"2022-06-08","close":24333.9355},{"date":"2022-06-09","close":24675.4648},{"date":"2022-06-10","close":24333.9355},{"date":"2022-06-13","close":22583.5996},{"date":"2022-06-14","close":22540.9082},{"date":"2022-06-15","close":21516.3223},{"date":"2022-06-16","close":20363.6621},{"date":"2022-06-17","close":19894.0605},{"date":"2022-06-20","close":18912.1641},{"date":"2022-06-21","close":19040.2383},{"date":"2022-06-22","close":18143.7246},{"date":"2022-06-23","close":17546.0488},{"date":"2022-06-24","close":19168.3105},{"date":"2022-06-27","close":20235.5879},{"date":"2022-06-28","close":19509.8398},{"date":"2022-06-29","close":19723.2949},{"date":"2022-06-30","close":19723.2949},{"date":"2022-07-01","close":19595.2227},{"date":"2022-07-04","close":18314.4883},{"date":"2022-07-05","close":20577.1172},{"date":"2022-07-06","close":20235.5879},{"date":"2022-07-07","close":21772.4688},{"date":"2022-07-08","close":22540.9082},{"date":"2022-07-11","close":22540.9082},{"date":"2022-07-12","close":22199.3809},{"date":"2022-07-13","close":22882.4375},{"date":"2022-07-14","close":22626.291},{"date":"2022-07-15","close":22626.291},{"date":"2022-07-18","close":23266.6582},{"date":"2022-07-19","close":23480.1133},{"date":"2022-07-20","close":24077.7891},{"date":"2022-07-21","close":23352.041},{"date":"2022-07-22","close":23352.041},{"date":"2022-07-25","close":23095.8926},{"date":"2022-07-26","close":23053.2031},{"date":"2022-07-27","close":23309.3496},{"date":"2022-07-28","close":23608.1875},{"date":"2022-07-29","close":23095.8926},{"date":"2022-08-01","close":23053.2031},{"date":"2022-08-02","close":22711.6738},{"date":"2022-08-03","close":26169.6543},{"date":"2022-08-04","close":26553.873},{"date":"2022-08-05","close":28346.9004},{"date":"2022-08-08","close":27706.5332},{"date":"2022-08-09","close":29029.959},{"date":"2022-08-10","close":27365.0059},{"date":"2022-08-11","close":27877.2988},{"date":"2022-08-12","close":27194.2402},{"date":"2022-08-16","close":26895.4023},{"date":"2022-08-17","close":28048.0625},{"date":"2022-08-18","close":26724.6387},{"date":"2022-08-19","close":26810.0195},{"date":"2022-08-22","close":26511.1816},{"date":"2022-08-23","close":25273.1406},{"date":"2022-08-24","close":24590.082},{"date":"2022-08-25","close":25102.375},{"date":"2022-08-26","close":24931.6113},{"date":"2022-08-29","close":24120.4805},{"date":"2022-08-30","close":25315.832},{"date":"2022-08-31","close":25358.5234},{"date":"2022-09-01","close":24675.4648},{"date":"2022-09-02","close":25870.8164},{"date":"2022-09-05","close":24035.0977},{"date":"2022-09-06","close":25742.7422},{"date":"2022-09-07","close":24846.2285},{"date":"2022-09-08","close":26212.3457},{"date":"2022-09-13","close":26895.4023},{"date":"2022-09-14","close":25401.2129},{"date":"2022-09-15","close":24376.627},{"date":"2022-09-16","close":23352.041},{"date":"2022-09-19","close":22498.2188},{"date":"2022-09-20","close":23053.2031},{"date":"2022-09-21","close":21687.0859},{"date":"2022-09-22","close":21345.5586},{"date":"2022-09-23","close":20534.4258},{"date":"2022-09-26","close":20064.8242},{"date":"2022-09-27","close":20705.1914},{"date":"2022-09-28","close":19936.75},{"date":"2022-09-29","close":20705.1914},{"date":"2022-09-30","close":20278.2793},{"date":"2022-10-04","close":20705.1914},{"date":"2022-10-05","close":19637.9121},{"date":"2022-10-06","close":20406.3535},{"date":"2022-10-07","close":19082.9277},{"date":"2022-10-11","close":17674.1211},{"date":"2022-10-12","close":18058.3418},{"date":"2022-10-13","close":17289.9023},{"date":"2022-10-14","close":18698.709},{"date":"2022-10-17","close":18101.0332},{"date":"2022-10-18","close":18997.5469},{"date":"2022-10-19","close":18485.2539},{"date":"2022-10-20","close":18784.0898},{"date":"2022-10-21","close":18784.0898},{"date":"2022-10-24","close":19509.8398},{"date":"2022-10-25","close":19125.6191},{"date":"2022-10-26","close":19253.6934},{"date":"2022-10-27","close":19680.6035},{"date":"2022-10-28","close":19211.002},{"date":"2022-10-31","close":19723.2949},{"date":"2022-11-01","close":19851.3691},{"date":"2022-11-02","close":20107.5156},{"date":"2022-11-03","close":19381.7656},{"date":"2022-11-04","close":18912.1641},{"date":"2022-11-07","close":19509.8398},{"date":"2022-11-08","close":20235.5879},{"date":"2022-11-09","close":20107.5156},{"date":"2022-11-10","close":19552.5312},{"date":"2022-11-11","close":20875.9551},{"date":"2022-11-14","close":20662.5},{"date":"2022-11-15","close":21601.7051},{"date":"2022-11-16","close":22071.3066},{"date":"2022-11-17","close":21260.1758},{"date":"2022-11-18","close":21046.7207},{"date":"2022-11-21","close":20192.8984},{"date":"2022-11-22","close":19808.6777},{"date":"2022-11-23","close":20662.5},{"date":"2022-11-24","close":20747.8828},{"date":"2022-11-25","close":20192.8984},{"date":"2022-11-28","close":19296.3848},{"date":"2022-11-29","close":20107.5156},{"date":"2022-11-30","close":20278.2793},{"date":"2022-12-01","close":20449.0449},{"date":"2022-12-02","close":19595.2227},{"date":"2022-12-05","close":20449.0449},{"date":"2022-12-06","close":20064.8242},{"date":"2022-12-07","close":19894.0605},{"date":"2022-12-08","close":19680.6035},{"date":"2022-12-09","close":20961.3379},{"date":"2022-12-12","close":21046.7207},{"date":"2022-12-13","close":20961.3379},{"date":"2022-12-14","close":21516.3223},{"date":"2022-12-15","close":21345.5586},{"date":"2022-12-16","close":20833.2637},{"date":"2022-12-19","close":20534.4258},{"date":"2022-12-20","close":20150.207},{"date":"2022-12-21","close":20491.7363},{"date":"2022-12-22","close":21260.1758},{"date":"2022-12-23","close":19680.6035},{"date":"2022-12-26","close":20577.1172},{"date":"2022-12-27","close":20577.1172},{"date":"2022-12-28","close":19680.6035},{"date":"2022-12-29","close":18997.5469},{"date":"2023-01-02","close":18570.6348},{"date":"2023-01-03","close":18826.7812},{"date":"2023-01-04","close":18912.1641},{"date":"2023-01-05","close":18485.2539},{"date":"2023-01-06","close":18997.5469},{"date":"2023-01-09","close":19467.1484},{"date":"2023-01-10","close":18570.6348},{"date":"2023-01-11","close":18954.8555},{"date":"2023-01-12","close":18912.1641},{"date":"2023-01-13","close":18613.3262},{"date":"2023-01-16","close":18741.4004},{"date":"2023-01-17","close":18314.4883},{"date":"2023-01-18","close":18271.7969},{"date":"2023-01-19","close":17972.959},{"date":"2023-01-20","close":18015.6504},{"date":"2023-01-25","close":18229.1055},{"date":"2023-01-26","close":18442.5625},{"date":"2023-01-27","close":18143.7246},{"date":"2023-01-30","close":17844.8867},{"date":"2023-01-31","close":17802.1953},{"date":"2023-02-01","close":18954.8555},{"date":"2023-02-02","close":19424.457},{"date":"2023-02-03","close":19339.0762},{"date":"2023-02-06","close":18949.0},{"date":"2023-02-07","close":18613.3262},{"date":"2023-02-08","close":18869.4727},{"date":"2023-02-09","close":18570.6348},{"date":"2023-02-10","close":17887.5781},{"date":"2023-02-13","close":17503.3574},{"date":"2023-02-14","close":17546.0488},{"date":"2023-02-15","close":17289.9023},{"date":"2023-02-16","close":17802.1953},{"date":"2023-02-17","close":17417.9746},{"date":"2023-02-20","close":18101.0332},{"date":"2023-02-21","close":17631.4297},{"date":"2023-02-22","close":17161.8281},{"date":"2023-02-23","close":17161.8281},{"date":"2023-02-24","close":16888.6055},{"date":"2023-02-27","close":16273.8535},{"date":"2023-02-28","close":16512.9238},{"date":"2023-03-02","close":16171.3945},{"date":"2023-03-03","close":16495.8477},{"date":"2023-03-06","close":16683.6875},{"date":"2023-03-07","close":16700.7637},{"date":"2023-03-08","close":16325.082},{"date":"2023-03-09","close":16956.9102},{"date":"2023-03-10","close":16419.0039},{"date":"2023-03-13","close":16401.9258},{"date":"2023-03-14","close":15710.3301},{"date":"2023-03-15","close":15684.7158},{"date":"2023-03-16","close":14788.2021},{"date":"2023-03-17","close":15829.8652},{"date":"2023-03-20","close":16068.9355},{"date":"2023-03-21","close":16103.0889},{"date":"2023-03-22","close":16478.7715},{"date":"2023-03-23","close":15642.0244},{"date":"2023-03-24","close":15496.875},{"date":"2023-03-27","close":16162.8564},{"date":"2023-03-28","close":16205.5479},{"date":"2023-03-29","close":15607.8721},{"date":"2023-03-30","close":16410.4648},{"date":"2023-03-31","close":16401.9258},{"date":"2023-04-03","close":15795.7129},{"date":"2023-04-04","close":16743.4551},{"date":"2023-04-05","close":21729.7773},{"date":"2023-04-06","close":22498.2188},{"date":"2023-04-07","close":21516.3223},{"date":"2023-04-10","close":21687.0859},{"date":"2023-04-11","close":21772.4688},{"date":"2023-04-12","close":23266.6582},{"date":"2023-04-13","close":22583.5996},{"date":"2023-04-14","close":24205.8633},{"date":"2023-04-17","close":23821.6426},{"date":"2023-04-18","close":23565.4961},{"date":"2023-04-19","close":21900.543},{"date":"2023-04-20","close":20406.3535},{"date":"2023-04-21","close":20107.5156},{"date":"2023-04-24","close":20192.8984},{"date":"2023-04-25","close":19552.5312},{"date":"2023-04-26","close":19296.3848},{"date":"2023-04-27","close":18826.7812},{"date":"2023-04-28","close":18954.8555},{"date":"2023-05-02","close":18826.7812},{"date":"2023-05-03","close":18485.2539},{"date":"2023-05-04","close":18954.8555},{"date":"2023-05-08","close":19296.3848},{"date":"2023-05-09","close":18784.0898},{"date":"2023-05-10","close":18527.9434},{"date":"2023-05-11","close":18186.416},{"date":"2023-05-12","close":17802.1953},{"date":"2023-05-15","close":17930.2676},{"date":"2023-05-16","close":17716.8125},{"date":"2023-05-17","close":18058.3418},{"date":"2023-05-18","close":18058.3418},{"date":"2023-05-19","close":18656.0176},{"date":"2023-05-22","close":19082.9277},{"date":"2023-05-23","close":19851.3691},{"date":"2023-05-24","close":19723.2949},{"date":"2023-05-25","close":19296.3848},{"date":"2023-05-26","close":18869.4727},{"date":"2023-05-30","close":19040.2383},{"date":"2023-05-31","close":18741.4004},{"date":"2023-06-01","close":19851.3691},{"date":"2023-06-02","close":19637.9121},{"date":"2023-06-05","close":19509.8398},{"date":"2023-06-07","close":19253.6934},{"date":"2023-06-08","close":19168.3105},{"date":"2023-06-09","close":19851.3691},{"date":"2023-06-12","close":19296.3848},{"date":"2023-06-13","close":19082.9277},{"date":"2023-06-14","close":18314.4883},{"date":"2023-06-15","close":17887.5781},{"date":"2023-06-16","close":17375.2832},{"date":"2023-06-19","close":17332.5938},{"date":"2023-06-20","close":17033.7559},{"date":"2023-06-21","close":16564.1523},{"date":"2023-06-22","close":16376.3115},{"date":"2023-06-23","close":16419.0039},{"date":"2023-06-26","close":16700.7637},{"date":"2023-06-27","close":16248.2383},{"date":"2023-06-28","close":16222.624},{"date":"2023-06-29","close":16359.2354},{"date":"2023-06-30","close":16393.3887},{"date":"2023-07-03","close":16333.6211},{"date":"2023-07-04","close":13729.4629},{"date":"2023-07-05","close":12013.2803},{"date":"2023-07-06","close":12252.3506},{"date":"2023-07-07","close":11825.4385},{"date":"2023-07-10","close":12303.5791},{"date":"2023-07-11","close":12423.1143},{"date":"2023-07-12","close":12414.5762},{"date":"2023-07-13","close":12448.7295},{"date":"2023-07-14","close":12448.7295},{"date":"2023-07-17","close":12363.3467},{"date":"2023-07-18","close":12201.1211},{"date":"2023-07-19","close":12363.3467},{"date":"2023-07-20","close":12252.3506},{"date":"2023-07-21","close":12952.4844},{"date":"2023-07-24","close":12670.7227},{"date":"2023-07-25","close":12107.2002},{"date":"2023-07-26","close":11500.9863},{"date":"2023-07-27","close":11816.9004},{"date":"2023-07-28","close":12440.1914},{"date":"2023-07-31","close":12551.1875},{"date":"2023-08-01","close":12969.5605},{"date":"2023-08-02","close":12628.0322},{"date":"2023-08-03","close":13089.0957},{"date":"2023-08-04","close":12610.9551},{"date":"2023-08-07","close":12559.7266},{"date":"2023-08-08","close":12337.7324},{"date":"2023-08-09","close":12892.7168},{"date":"2023-08-10","close":13106.1729},{"date":"2023-08-11","close":13353.7812},{"date":"2023-08-14","close":13097.6338},{"date":"2023-08-16","close":12926.8701},{"date":"2023-08-17","close":12747.5674},{"date":"2023-08-18","close":12448.7295},{"date":"2023-08-21","close":12448.7295},{"date":"2023-08-22","close":12346.2705},{"date":"2023-08-23","close":12107.2002},{"date":"2023-08-24","close":12465.8057},{"date":"2023-08-25","close":12277.9648},{"date":"2023-08-28","close":12021.8184},{"date":"2023-08-29","close":12320.6562},{"date":"2023-08-30","close":12653.6465},{"date":"2023-08-31","close":12542.6494},{"date":"2023-09-01","close":11962.0508},{"date":"2023-09-04","close":12021.8184},{"date":"2023-09-05","close":11936.4355},{"date":"2023-09-06","close":11902.2832},{"date":"2023-09-07","close":11740.0566},{"date":"2023-09-08","close":12047.4326},{"date":"2023-09-11","close":12115.7383},{"date":"2023-09-12","close":12209.6592},{"date":"2023-09-13","close":8819.9844},{"date":"2023-09-14","close":8905.3662},{"date":"2023-09-15","close":9989.7207},{"date":"2023-09-18","close":9443.2744},{"date":"2023-09-19","close":9152.9756},{"date":"2023-09-20","close":9093.208},{"date":"2023-09-21","close":8948.0576},{"date":"2023-09-22","close":8760.2168},{"date":"2023-09-25","close":8751.6787},{"date":"2023-09-26","close":8435.7646},{"date":"2023-09-27","close":8350.3818},{"date":"2023-10-04","close":8590.0},{"date":"2023-10-05","close":8710.0},{"date":"2023-10-06","close":8960.0},{"date":"2023-10-10","close":9000.0},{"date":"2023-10-11","close":8660.0},{"date":"2023-10-12","close":8670.0},{"date":"2023-10-13","close":8460.0},{"date":"2023-10-16","close":8100.0},{"date":"2023-10-17","close":8100.0},{"date":"2023-10-18","close":7820.0},{"date":"2023-10-19","close":7450.0},{"date":"2023-10-20","close":7360.0},{"date":"2023-10-23","close":7570.0},{"date":"2023-10-24","close":7820.0},{"date":"2023-10-25","close":7520.0},{"date":"2023-10-26","close":7420.0},{"date":"2023-10-27","close":7430.0},{"date":"2023-10-30","close":7410.0},{"date":"2023-10-31","close":7110.0},{"date":"2023-11-01","close":7360.0},{"date":"2023-11-02","close":7450.0},{"date":"2023-11-03","close":7550.0},{"date":"2023-11-06","close":7830.0},{"date":"2023-11-07","close":7740.0},{"date":"2023-11-08","close":7740.0},{"date":"2023-11-09","close":7440.0},{"date":"2023-11-10","close":7510.0},{"date":"2023-11-13","close":7190.0},{"date":"2023-11-14","close":7300.0},{"date":"2023-11-15","close":7590.0},{"date":"2023-11-16","close":7550.0},{"date":"2023-11-17","close":7560.0},{"date":"2023-11-20","close":7630.0},{"date":"2023-11-21","close":7500.0},{"date":"2023-11-22","close":7250.0},{"date":"2023-11-23","close":7480.0},{"date":"2023-11-24","close":7550.0},{"date":"2023-11-27","close":7720.0},{"date":"2023-11-28","close":7580.0},{"date":"2023-11-29","close":8100.0},{"date":"2023-11-30","close":8120.0},{"date":"2023-12-01","close":7990.0},{"date":"2023-12-04","close":7740.0},{"date":"2023-12-05","close":7280.0},{"date":"2023-12-06","close":6960.0},{"date":"2023-12-07","close":7010.0},{"date":"2023-12-08","close":6700.0},{"date":"2023-12-11","close":6780.0},{"date":"2023-12-12","close":7030.0},{"date":"2023-12-13","close":6810.0},{"date":"2023-12-14","close":6830.0},{"date":"2023-12-15","close":6980.0},{"date":"2023-12-18","close":6760.0},{"date":"2023-12-19","close":6860.0},{"date":"2023-12-20","close":6790.0},{"date":"2023-12-21","close":6580.0},{"date":"2023-12-22","close":6730.0},{"date":"2023-12-26","close":6210.0},{"date":"2023-12-27","close":6550.0},{"date":"2023-12-28","close":7240.0},{"date":"2024-01-02","close":7540.0},{"date":"2024-01-03","close":7560.0},{"date":"2024-01-04","close":6990.0},{"date":"2024-01-05","close":6530.0},{"date":"2024-01-08","close":6290.0},{"date":"2024-01-09","close":6700.0},{"date":"2024-01-10","close":7660.0},{"date":"2024-01-11","close":8170.0},{"date":"2024-01-12","close":7790.0},{"date":"2024-01-15","close":7990.0},{"date":"2024-01-16","close":9120.0},{"date":"2024-01-17","close":9250.0},{"date":"2024-01-18","close":8700.0},{"date":"2024-01-19","close":8110.0},{"date":"2024-01-22","close":7940.0},{"date":"2024-01-23","close":7730.0},{"date":"2024-01-24","close":8100.0},{"date":"2024-01-25","close":7860.0},{"date":"2024-01-26","close":8270.0},{"date":"2024-01-29","close":9800.0},{"date":"2024-01-30","close":9840.0},{"date":"2024-01-31","close":10180.0},{"date":"2024-02-01","close":10750.0},{"date":"2024-02-02","close":10550.0},{"date":"2024-02-05","close":11220.0},{"date":"2024-02-06","close":9920.0},{"date":"2024-02-07","close":9680.0},{"date":"2024-02-08","close":10170.0},{"date":"2024-02-13","close":10670.0},{"date":"2024-02-14","close":10560.0},{"date":"2024-02-15","close":10270.0},{"date":"2024-02-16","close":10010.0},{"date":"2024-02-19","close":9850.0},{"date":"2024-02-20","close":10240.0},{"date":"2024-02-21","close":11920.0},{"date":"2024-02-22","close":11370.0},{"date":"2024-02-23","close":13190.0},{"date":"2024-02-26","close":13840.0},{"date":"2024-02-27","close":15110.0},{"date":"2024-02-28","close":15270.0},{"date":"2024-02-29","close":14620.0},{"date":"2024-03-04","close":16030.0},{"date":"2024-03-05","close":16200.0},{"date":"2024-03-06","close":14870.0},{"date":"2024-03-07","close":14300.0},{"date":"2024-03-08","close":14680.0},{"date":"2024-03-11","close":15890.0},{"date":"2024-03-12","close":16050.0},{"date":"2024-03-13","close":15520.0},{"date":"2024-03-14","close":15590.0},{"date":"2024-03-15","close":14890.0},{"date":"2024-03-18","close":15850.0},{"date":"2024-03-19","close":15390.0},{"date":"2024-03-20","close":15280.0},{"date":"2024-03-21","close":15240.0},{"date":"2024-03-22","close":15270.0},{"date":"2024-03-25","close":16940.0},{"date":"2024-03-26","close":16080.0},{"date":"2024-03-27","close":13800.0},{"date":"2024-03-28","close":13130.0},{"date":"2024-03-29","close":13100.0},{"date":"2024-04-01","close":12600.0},{"date":"2024-04-02","close":11990.0},{"date":"2024-04-03","close":11630.0},{"date":"2024-04-04","close":11420.0},{"date":"2024-04-05","close":10740.0},{"date":"2024-04-08","close":11240.0},{"date":"2024-04-09","close":11290.0},{"date":"2024-04-11","close":10630.0},{"date":"2024-04-12","close":10900.0},{"date":"2024-04-15","close":10290.0},{"date":"2024-04-16","close":10150.0},{"date":"2024-04-17","close":9970.0},{"date":"2024-04-18","close":9650.0},{"date":"2024-04-19","close":9210.0},{"date":"2024-04-22","close":10350.0},{"date":"2024-04-23","close":9910.0},{"date":"2024-04-24","close":9980.0},{"date":"2024-04-25","close":9790.0},{"date":"2024-04-26","close":9510.0},{"date":"2024-04-29","close":9790.0},{"date":"2024-04-30","close":9700.0},{"date":"2024-05-02","close":9340.0},{"date":"2024-05-03","close":9330.0},{"date":"2024-05-07","close":9350.0},{"date":"2024-05-08","close":9330.0},{"date":"2024-05-09","close":9120.0},{"date":"2024-05-10","close":9010.0},{"date":"2024-05-13","close":8740.0},{"date":"2024-05-14","close":8970.0},{"date":"2024-05-16","close":8840.0},{"date":"2024-05-17","close":8690.0},{"date":"2024-05-20","close":8600.0},{"date":"2024-05-21","close":8460.0},{"date":"2024-05-22","close":8350.0},{"date":"2024-05-23","close":8480.0},{"date":"2024-05-24","close":8500.0},{"date":"2024-05-27","close":8820.0},{"date":"2024-05-28","close":9170.0},{"date":"2024-05-29","close":9330.0},{"date":"2024-05-30","close":8790.0},{"date":"2024-05-31","close":8600.0},{"date":"2024-06-03","close":9140.0},{"date":"2024-06-04","close":9300.0},{"date":"2024-06-05","close":9290.0},{"date":"2024-06-07","close":9620.0},{"date":"2024-06-10","close":9050.0},{"date":"2024-06-11","close":9090.0},{"date":"2024-06-12","close":8820.0},{"date":"2024-06-13","close":8690.0},{"date":"2024-06-14","close":8370.0},{"date":"2024-06-17","close":8390.0},{"date":"2024-06-18","close":8090.0},{"date":"2024-06-19","close":8060.0},{"date":"2024-06-20","close":7860.0},{"date":"2024-06-21","close":7510.0},{"date":"2024-06-24","close":7370.0},{"date":"2024-06-25","close":7820.0},{"date":"2024-06-26","close":7290.0},{"date":"2024-06-27","close":7190.0},{"date":"2024-06-28","close":7100.0},{"date":"2024-07-01","close":7360.0},{"date":"2024-07-02","close":7200.0},{"date":"2024-07-03","close":7310.0},{"date":"2024-07-04","close":7500.0},{"date":"2024-07-05","close":7990.0},{"date":"2024-07-08","close":8040.0},{"date":"2024-07-09","close":8270.0},{"date":"2024-07-10","close":8160.0},{"date":"2024-07-11","close":8110.0},{"date":"2024-07-12","close":8340.0},{"date":"2024-07-15","close":8320.0},{"date":"2024-07-16","close":8140.0},{"date":"2024-07-17","close":8360.0},{"date":"2024-07-18","close":8250.0},{"date":"2024-07-19","close":8100.0},{"date":"2024-07-22","close":8100.0},{"date":"2024-07-23","close":8020.0},{"date":"2024-07-24","close":8050.0},{"date":"2024-07-25","close":7820.0},{"date":"2024-07-26","close":7950.0},{"date":"2024-07-29","close":8340.0},{"date":"2024-07-30","close":8080.0},{"date":"2024-07-31","close":7680.0},{"date":"2024-08-01","close":7850.0},{"date":"2024-08-02","close":7450.0},{"date":"2024-08-05","close":6760.0},{"date":"2024-08-06","close":7050.0},{"date":"2024-08-07","close":7300.0},{"date":"2024-08-08","close":7200.0},{"date":"2024-08-09","close":7200.0},{"date":"2024-08-12","close":7200.0},{"date":"2024-08-13","close":6880.0},{"date":"2024-08-14","close":7010.0},{"date":"2024-08-16","close":7260.0},{"date":"2024-08-19","close":7110.0},{"date":"2024-08-20","close":7150.0},{"date":"2024-08-21","close":7060.0},{"date":"2024-08-22","close":7100.0},{"date":"2024-08-23","close":7040.0},{"date":"2024-08-26","close":7100.0},{"date":"2024-08-27","close":7100.0},{"date":"2024-08-28","close":6970.0},{"date":"2024-08-29","close":6860.0},{"date":"2024-08-30","close":7650.0},{"date":"2024-09-02","close":7230.0},{"date":"2024-09-03","close":7220.0},{"date":"2024-09-04","close":6790.0},{"date":"2024-09-05","close":6570.0},{"date":"2024-09-06","close":6310.0},{"date":"2024-09-09","close":6260.0},{"date":"2024-09-10","close":6130.0},{"date":"2024-09-11","close":6130.0},{"date":"2024-09-12","close":6250.0},{"date":"2024-09-13","close":6270.0},{"date":"2024-09-19","close":6290.0},{"date":"2024-09-20","close":6390.0},{"date":"2024-09-23","close":6380.0},{"date":"2024-09-24","close":6270.0},{"date":"2024-09-25","close":6110.0},{"date":"2024-09-26","close":6350.0},{"date":"2024-09-27","close":6230.0},{"date":"2024-09-30","close":6060.0},{"date":"2024-10-02","close":5920.0},{"date":"2024-10-04","close":5850.0},{"date":"2024-10-07","close":5760.0},{"date":"2024-10-08","close":5810.0},{"date":"2024-10-10","close":5870.0},{"date":"2024-10-11","close":6170.0},{"date":"2024-10-14","close":6400.0},{"date":"2024-10-15","close":6410.0},{"date":"2024-10-16","close":6400.0},{"date":"2024-10-17","close":6410.0},{"date":"2024-10-18","close":6280.0},{"date":"2024-10-21","close":6440.0},{"date":"2024-10-22","close":5980.0},{"date":"2024-10-23","close":5870.0},{"date":"2024-10-24","close":5620.0},{"date":"2024-10-25","close":5450.0},{"date":"2024-10-28","close":5460.0},{"date":"2024-10-29","close":5470.0},{"date":"2024-10-30","close":5330.0},{"date":"2024-10-31","close":5340.0},{"date":"2024-11-01","close":5140.0},{"date":"2024-11-04","close":5250.0},{"date":"2024-11-05","close":5230.0},{"date":"2024-11-06","close":5200.0},{"date":"2024-11-07","close":5100.0},{"date":"2024-11-08","close":5300.0},{"date":"2024-11-11","close":5140.0},{"date":"2024-11-12","close":4780.0},{"date":"2024-11-13","close":4650.0},{"date":"2024-11-14","close":4605.0},{"date":"2024-11-15","close":4525.0},{"date":"2024-11-18","close":4515.0},{"date":"2024-11-19","close":4675.0},{"date":"2024-11-20","close":4640.0},{"date":"2024-11-21","close":4740.0},{"date":"2024-11-22","close":4700.0},{"date":"2024-11-25","close":5350.0},{"date":"2024-11-26","close":5170.0},{"date":"2024-11-27","close":5440.0},{"date":"2024-11-28","close":5300.0},{"date":"2024-11-29","close":5040.0},{"date":"2024-12-02","close":4910.0},{"date":"2024-12-03","close":4925.0},{"date":"2024-12-04","close":4785.0},{"date":"2024-12-05","close":4650.0},{"date":"2024-12-06","close":4475.0},{"date":"2024-12-09","close":4035.0},{"date":"2024-12-10","close":4260.0},{"date":"2024-12-11","close":4405.0},{"date":"2024-12-12","close":4330.0},{"date":"2024-12-13","close":4575.0},{"date":"2024-12-16","close":4585.0},{"date":"2024-12-17","close":4700.0},{"date":"2024-12-18","close":4650.0},{"date":"2024-12-19","close":4560.0},{"date":"2024-12-20","close":4425.0},{"date":"2024-12-23","close":4480.0},{"date":"2024-12-24","close":4410.0},{"date":"2024-12-26","close":4220.0},{"date":"2024-12-27","close":4220.0},{"date":"2024-12-30","close":4435.0},{"date":"2025-01-02","close":4515.0},{"date":"2025-01-03","close":4625.0},{"date":"2025-01-06","close":4785.0},{"date":"2025-01-07","close":4800.0},{"date":"2025-01-08","close":4840.0},{"date":"2025-01-09","close":4875.0},{"date":"2025-01-10","close":4875.0},{"date":"2025-01-13","close":4665.0},{"date":"2025-01-14","close":4550.0},{"date":"2025-01-15","close":4320.0},{"date":"2025-01-16","close":4355.0},{"date":"2025-01-17","close":4200.0},{"date":"2025-01-20","close":4140.0},{"date":"2025-01-21","close":4020.0},{"date":"2025-01-22","close":3740.0},{"date":"2025-01-23","close":3680.0},{"date":"2025-01-24","close":3615.0},{"date":"2025-01-31","close":3560.0},{"date":"2025-02-03","close":3415.0},{"date":"2025-02-04","close":3425.0},{"date":"2025-02-05","close":3475.0},{"date":"2025-02-06","close":3640.0},{"date":"2025-02-07","close":3535.0},{"date":"2025-02-10","close":3650.0},{"date":"2025-02-11","close":3560.0},{"date":"2025-02-12","close":3380.0},{"date":"2025-02-13","close":3255.0},{"date":"2025-02-14","close":3285.0},{"date":"2025-02-17","close":3335.0},{"date":"2025-02-18","close":3250.0},{"date":"2025-02-19","close":3360.0},{"date":"2025-02-20","close":3380.0},{"date":"2025-02-21","close":3430.0},{"date":"2025-02-24","close":3515.0},{"date":"2025-02-25","close":3450.0},{"date":"2025-02-26","close":3595.0},{"date":"2025-02-27","close":3375.0},{"date":"2025-02-28","close":3390.0},{"date":"2025-03-04","close":3375.0},{"date":"2025-03-05","close":3405.0},{"date":"2025-03-06","close":3635.0},{"date":"2025-03-07","close":3655.0},{"date":"2025-03-10","close":3540.0},{"date":"2025-03-11","close":3475.0},{"date":"2025-03-12","close":3630.0},{"date":"2025-03-13","close":3555.0},{"date":"2025-03-14","close":3665.0},{"date":"2025-03-17","close":3555.0},{"date":"2025-03-18","close":3595.0},{"date":"2025-03-19","close":3515.0},{"date":"2025-03-20","close":3370.0},{"date":"2025-03-21","close":3270.0},{"date":"2025-03-24","close":3260.0},{"date":"2025-03-25","close":3345.0},{"date":"2025-03-26","close":3265.0},{"date":"2025-03-27","close":3230.0},{"date":"2025-03-28","close":3110.0},{"date":"2025-03-31","close":3060.0},{"date":"2025-04-01","close":3110.0},{"date":"2025-04-02","close":2980.0},{"date":"2025-04-03","close":2895.0},{"date":"2025-04-04","close":3070.0},{"date":"2025-04-07","close":2855.0},{"date":"2025-04-08","close":2900.0},{"date":"2025-04-09","close":2750.0},{"date":"2025-04-10","close":3025.0},{"date":"2025-04-11","close":3070.0},{"date":"2025-04-14","close":3085.0},{"date":"2025-04-15","close":3065.0},{"date":"2025-04-16","close":3065.0},{"date":"2025-04-17","close":3185.0},{"date":"2025-04-18","close":3150.0},{"date":"2025-04-21","close":3180.0},{"date":"2025-04-22","close":3315.0},{"date":"2025-04-23","close":3395.0},{"date":"2025-04-24","close":3290.0},{"date":"2025-04-25","close":3310.0},{"date":"2025-04-28","close":3230.0},{"date":"2025-04-29","close":3240.0},{"date":"2025-04-30","close":3185.0},{"date":"2025-05-02","close":3165.0},{"date":"2025-05-07","close":3175.0},{"date":"2025-05-08","close":3220.0},{"date":"2025-05-09","close":3130.0},{"date":"2025-05-12","close":3160.0},{"date":"2025-05-13","close":3190.0},{"date":"2025-05-14","close":3270.0},{"date":"2025-05-15","close":3685.0},{"date":"2025-05-16","close":3525.0},{"date":"2025-05-19","close":3400.0},{"date":"2025-05-20","close":3425.0},{"date":"2025-05-21","close":3400.0},{"date":"2025-05-22","close":3500.0},{"date":"2025-05-23","close":3635.0},{"date":"2025-05-26","close":3575.0},{"date":"2025-05-27","close":3675.0},{"date":"2025-05-28","close":3540.0},{"date":"2025-05-29","close":3545.0},{"date":"2025-05-30","close":3535.0},{"date":"2025-06-02","close":3715.0},{"date":"2025-06-04","close":3635.0},{"date":"2025-06-05","close":3660.0},{"date":"2025-06-09","close":3800.0},{"date":"2025-06-10","close":4090.0},{"date":"2025-06-11","close":4045.0},{"date":"2025-06-12","close":3955.0},{"date":"2025-06-13","close":3750.0},{"date":"2025-06-16","close":3775.0},{"date":"2025-06-17","close":3710.0},{"date":"2025-06-18","close":3730.0},{"date":"2025-06-19","close":3900.0},{"date":"2025-06-20","close":3880.0},{"date":"2025-06-23","close":3805.0},{"date":"2025-06-24","close":3910.0},{"date":"2025-06-25","close":3840.0},{"date":"2025-06-26","close":3620.0},{"date":"2025-06-27","close":3630.0},{"date":"2025-06-30","close":3645.0},{"date":"2025-07-01","close":3640.0},{"date":"2025-07-02","close":3720.0},{"date":"2025-07-03","close":3830.0},{"date":"2025-07-04","close":4200.0},{"date":"2025-07-07","close":4050.0},{"date":"2025-07-08","close":4020.0},{"date":"2025-07-09","close":4015.0},{"date":"2025-07-10","close":4025.0},{"date":"2025-07-11","close":4005.0},{"date":"2025-07-14","close":3995.0},{"date":"2025-07-15","close":4025.0},{"date":"2025-07-16","close":3970.0},{"date":"2025-07-17","close":4240.0},{"date":"2025-07-18","close":4315.0},{"date":"2025-07-21","close":4290.0},{"date":"2025-07-22","close":4310.0},{"date":"2025-07-23","close":4400.0},{"date":"2025-07-24","close":4450.0},{"date":"2025-07-25","close":4320.0},{"date":"2025-07-28","close":4190.0},{"date":"2025-07-29","close":4155.0},{"date":"2025-07-30","close":4175.0},{"date":"2025-07-31","close":4100.0},{"date":"2025-08-01","close":3850.0},{"date":"2025-08-04","close":3960.0},{"date":"2025-08-05","close":4190.0},{"date":"2025-08-06","close":4235.0},{"date":"2025-08-07","close":4110.0},{"date":"2025-08-08","close":4130.0},{"date":"2025-08-11","close":3960.0},{"date":"2025-08-12","close":3920.0},{"date":"2025-08-13","close":4065.0},{"date":"2025-08-14","close":4110.0},{"date":"2025-08-18","close":4010.0},{"date":"2025-08-19","close":4015.0},{"date":"2025-08-20","close":3920.0},{"date":"2025-08-21","close":3870.0},{"date":"2025-08-22","close":3880.0},{"date":"2025-08-25","close":4025.0},{"date":"2025-08-26","close":4090.0},{"date":"2025-08-27","close":4160.0},{"date":"2025-08-28","close":4180.0},{"date":"2025-08-29","close":4050.0},{"date":"2025-09-01","close":4095.0},{"date":"2025-09-02","close":4230.0},{"date":"2025-09-03","close":4335.0},{"date":"2025-09-04","close":5140.0},{"date":"2025-09-05","close":5670.0},{"date":"2025-09-08","close":5830.0},{"date":"2025-09-09","close":5640.0},{"date":"2025-09-10","close":5400.0},{"date":"2025-09-11","close":5300.0},{"date":"2025-09-12","close":5300.0},{"date":"2025-09-15","close":4990.0},{"date":"2025-09-16","close":4865.0},{"date":"2025-09-17","close":5040.0},{"date":"2025-09-18","close":4695.0},{"date":"2025-09-19","close":4590.0},{"date":"2025-09-22","close":4675.0},{"date":"2025-09-23","close":4645.0},{"date":"2025-09-24","close":4455.0},{"date":"2025-09-25","close":4420.0},{"date":"2025-09-26","close":4300.0},{"date":"2025-09-29","close":4310.0},{"date":"2025-09-30","close":4220.0},{"date":"2025-10-01","close":4190.0},{"date":"2025-10-02","close":4145.0},{"date":"2025-10-10","close":4455.0},{"date":"2025-10-13","close":4185.0},{"date":"2025-10-14","close":4090.0},{"date":"2025-10-15","close":4040.0},{"date":"2025-10-16","close":3885.0},{"date":"2025-10-17","close":3990.0},{"date":"2025-10-20","close":3925.0},{"date":"2025-10-21","close":3990.0},{"date":"2025-10-22","close":3990.0},{"date":"2025-10-23","close":3985.0},{"date":"2025-10-24","close":4025.0},{"date":"2025-10-27","close":4220.0},{"date":"2025-10-28","close":4270.0},{"date":"2025-10-29","close":4525.0},{"date":"2025-10-30","close":4145.0},{"date":"2025-10-31","close":4340.0},{"date":"2025-11-03","close":4650.0},{"date":"2025-11-04","close":5020.0},{"date":"2025-11-05","close":5150.0},{"date":"2025-11-06","close":4985.0},{"date":"2025-11-07","close":4700.0},{"date":"2025-11-10","close":6110.0},{"date":"2025-11-11","close":6620.0},{"date":"2025-11-12","close":6750.0},{"date":"2025-11-13","close":6800.0},{"date":"2025-11-14","close":7050.0},{"date":"2025-11-17","close":7060.0},{"date":"2025-11-18","close":7010.0},{"date":"2025-11-19","close":7860.0},{"date":"2025-11-20","close":7510.0},{"date":"2025-11-21","close":8050.0},{"date":"2025-11-24","close":6740.0},{"date":"2025-11-25","close":6740.0},{"date":"2025-11-26","close":7030.0},{"date":"2025-11-27","close":6720.0},{"date":"2025-11-28","close":6860.0},{"date":"2025-12-01","close":6690.0},{"date":"2025-12-02","close":7100.0},{"date":"2025-12-03","close":6960.0},{"date":"2025-12-04","close":6980.0},{"date":"2025-12-05","close":6920.0},{"date":"2025-12-08","close":6880.0},{"date":"2025-12-09","close":6940.0},{"date":"2025-12-10","close":6880.0},{"date":"2025-12-11","close":7180.0},{"date":"2025-12-12","close":6890.0},{"date":"2025-12-15","close":6530.0},{"date":"2025-12-16","close":6360.0},{"date":"2025-12-17","close":6280.0},{"date":"2025-12-18","close":6040.0},{"date":"2025-12-19","close":6590.0},{"date":"2025-12-22","close":6600.0},{"date":"2025-12-23","close":6540.0},{"date":"2025-12-24","close":6410.0},{"date":"2025-12-26","close":6480.0},{"date":"2025-12-29","close":6600.0},{"date":"2025-12-30","close":6680.0},{"date":"2026-01-02","close":6680.0},{"date":"2026-01-05","close":6910.0},{"date":"2026-01-06","close":6460.0},{"date":"2026-01-07","close":6800.0},{"date":"2026-01-08","close":7040.0},{"date":"2026-01-09","close":6880.0},{"date":"2026-01-12","close":6680.0},{"date":"2026-01-13","close":6520.0},{"date":"2026-01-14","close":6550.0},{"date":"2026-01-15","close":6530.0},{"date":"2026-01-16","close":6340.0},{"date":"2026-01-19","close":6120.0},{"date":"2026-01-20","close":6130.0},{"date":"2026-01-21","close":5580.0},{"date":"2026-01-22","close":5730.0},{"date":"2026-01-23","close":5910.0},{"date":"2026-01-26","close":6270.0},{"date":"2026-01-27","close":6610.0},{"date":"2026-01-28","close":6790.0},{"date":"2026-01-29","close":7280.0},{"date":"2026-01-30","close":7190.0},{"date":"2026-02-02","close":7700.0},{"date":"2026-02-03","close":6560.0},{"date":"2026-02-04","close":6230.0},{"date":"2026-02-05","close":5870.0},{"date":"2026-02-06","close":5650.0},{"date":"2026-02-09","close":6080.0},{"date":"2026-02-10","close":6180.0},{"date":"2026-02-11","close":6100.0},{"date":"2026-02-12","close":6020.0},{"date":"2026-02-13","close":5860.0},{"date":"2026-02-19","close":6050.0},{"date":"2026-02-20","close":5750.0},{"date":"2026-02-23","close":5820.0},{"date":"2026-02-24","close":5810.0},{"date":"2026-02-25","close":5740.0},{"date":"2026-02-26","close":5550.0},{"date":"2026-02-27","close":5510.0},{"date":"2026-03-03","close":5370.0},{"date":"2026-03-04","close":4700.0},{"date":"2026-03-05","close":5210.0},{"date":"2026-03-06","close":5090.0},{"date":"2026-03-09","close":4800.0},{"date":"2026-03-10","close":4965.0},{"date":"2026-03-11","close":5130.0},{"date":"2026-03-12","close":5070.0},{"date":"2026-03-13","close":5430.0},{"date":"2026-03-16","close":5340.0},{"date":"2026-03-17","close":5360.0},{"date":"2026-03-18","close":5820.0},{"date":"2026-03-19","close":5300.0},{"date":"2026-03-20","close":5790.0},{"date":"2026-03-23","close":5510.0},{"date":"2026-03-24","close":5700.0},{"date":"2026-03-25","close":5990.0},{"date":"2026-03-26","close":5830.0},{"date":"2026-03-27","close":5830.0},{"date":"2026-03-30","close":5700.0},{"date":"2026-03-31","close":5600.0},{"date":"2026-04-01","close":5910.0},{"date":"2026-04-02","close":5490.0},{"date":"2026-04-03","close":5500.0},{"date":"2026-04-06","close":5380.0},{"date":"2026-04-07","close":5160.0},{"date":"2026-04-08","close":5230.0},{"date":"2026-04-09","close":5130.0},{"date":"2026-04-10","close":5170.0},{"date":"2026-04-13","close":5280.0},{"date":"2026-04-14","close":5270.0},{"date":"2026-04-15","close":5370.0},{"date":"2026-04-16","close":5500.0},{"date":"2026-04-17","close":5500.0},{"date":"2026-04-20","close":5430.0},{"date":"2026-04-21","close":5180.0},{"date":"2026-04-22","close":5060.0},{"date":"2026-04-23","close":5170.0},{"date":"2026-04-24","close":5360.0},{"date":"2026-04-27","close":5400.0},{"date":"2026-04-28","close":5490.0},{"date":"2026-04-29","close":5280.0},{"date":"2026-04-30","close":5120.0},{"date":"2026-05-04","close":5250.0},{"date":"2026-05-06","close":5050.0},{"date":"2026-05-07","close":4990.0},{"date":"2026-05-08","close":4890.0},{"date":"2026-05-11","close":4710.0},{"date":"2026-05-12","close":4645.0},{"date":"2026-05-13","close":4600.0},{"date":"2026-05-14","close":4550.0},{"date":"2026-05-15","close":4325.0},{"date":"2026-05-18","close":4210.0},{"date":"2026-05-19","close":4125.0},{"date":"2026-05-20","close":4000.0},{"date":"2026-05-21","close":3895.0},{"date":"2026-05-22","close":4095.0},{"date":"2026-05-26","close":3905.0},{"date":"2026-05-27","close":3770.0},{"date":"2026-05-28","close":3745.0},{"date":"2026-05-29","close":3530.0},{"date":"2026-06-01","close":3430.0},{"date":"2026-06-02","close":3465.0},{"date":"2026-06-04","close":3390.0},{"date":"2026-06-05","close":3465.0},{"date":"2026-06-08","close":3125.0},{"date":"2026-06-09","close":3345.0},{"date":"2026-06-10","close":3330.0},{"date":"2026-06-11","close":3410.0},{"date":"2026-06-12","close":3415.0},{"date":"2026-06-15","close":3460.0},{"date":"2026-06-16","close":3460.0},{"date":"2026-06-17","close":3595.0},{"date":"2026-06-18","close":3415.0},{"date":"2026-06-19","close":3360.0},{"date":"2026-06-22","close":3140.0},{"date":"2026-06-23","close":3065.0},{"date":"2026-06-24","close":3060.0},{"date":"2026-06-25","close":2955.0},{"date":"2026-06-26","close":2810.0},{"date":"2026-06-29","close":3190.0},{"date":"2026-06-30","close":3145.0},{"date":"2026-07-01","close":3205.0},{"date":"2026-07-02","close":3080.0},{"date":"2026-07-03","close":3180.0},{"date":"2026-07-06","close":3010.0},{"date":"2026-07-07","close":2995.0},{"date":"2026-07-08","close":2830.0},{"date":"2026-07-09","close":2780.0},{"date":"2026-07-10","close":2810.0},{"date":"2026-07-13","close":2720.0},{"date":"2026-07-14","close":2720.0},{"date":"2026-07-15","close":2700.0},{"date":"2026-07-16","close":2695.0},{"date":"2026-07-20","close":2615.0},{"date":"2026-07-21","close":2625.0},{"date":"2026-07-22","close":2575.0},{"date":"2026-07-23","close":2720.0},{"date":"2026-07-24","close":2715.0},{"date":"2026-07-27","close":2680.0},{"date":"2026-07-28","close":3480.0},{"date":"2026-07-29","close":2550.0},{"date":"2026-07-30","close":2240.0},{"date":"2026-07-31","close":2350.0},{"date":"2026-08-03","close":2450.0},{"date":"2026-08-04","close":2620.0},{"date":"2026-08-05","close":2650.0},{"date":"2026-08-06","close":2650.0},{"date":"2026-08-07","close":2770.0},{"date":"2026-08-10","close":2955.0},{"date":"2026-08-11","close":2960.0},{"date":"2026-08-12","close":2875.0},{"date":"2026-08-13","close":2730.0},{"date":"2026-08-14","close":2690.0},{"date":"2026-08-18","close":2530.0},{"date":"2026-08-19","close":2435.0},{"date":"2026-08-20","close":2590.0},{"date":"2026-08-21","close":2550.0},{"date":"2026-08-24","close":2615.0},{"date":"2026-08-25","close":2690.0},{"date":"2026-08-26","close":2765.0},{"date":"2026-08-27","close":2755.0},{"date":"2026-08-28","close":2740.0},{"date":"2026-08-31","close":2785.0},{"date":"2026-09-01","close":2850.0},{"date":"2026-09-02","close":2820.0},{"date":"2026-09-03","close":2795.0},{"date":"2026-09-04","close":2890.0},{"date":"2026-09-07","close":2855.0},{"date":"2026-09-08","close":2770.0},{"date":"2026-09-09","close":2770.0},{"date":"2026-09-10","close":2815.0},{"date":"2026-09-11","close":2750.0},{"date":"2026-09-14","close":2775.0},{"date":"2026-09-15","close":2775.0},{"date":"2026-09-16","close":2825.0},{"date":"2026-09-17","close":2940.0},{"date":"2026-09-18","close":2760.0},{"date":"2026-09-21","close":2730.0},{"date":"2026-09-22","close":2770.0},{"date":"2026-09-23","close":2815.0},{"date":"2026-09-28","close":2905.0},{"date":"2026-09-29","close":2945.0},{"date":"2026-09-30","close":2880.0},{"date":"2026-10-01","close":3025.0},{"date":"2026-10-02","close":3045.0},{"date":"2026-10-06","close":3030.0},{"date":"2026-10-07","close":3050.0},{"date":"2026-10-08","close":3000.0},{"date":"2026-10-12","close":2870.0},{"date":"2026-10-13","close":2900.0},{"date":"2026-10-14","close":2945.0},{"date":"2026-10-15","close":3045.0},{"date":"2026-10-16","close":3170.0},{"date":"2026-10-19","close":3260.0},{"date":"2026-10-20","close":3410.0},{"date":"2026-10-21","close":3430.0},{"date":"2026-10-22","close":3205.0},{"date":"2026-10-23","close":3115.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3538.0,"foreign_net":-10968.0,"institution_net":14506.0},{"date":"2026-10-21","retail_net":26034.0,"foreign_net":-15609.0,"institution_net":-10425.0},{"date":"2026-10-20","retail_net":-2332.0,"foreign_net":6960.0,"institution_net":-4628.0},{"date":"2026-10-19","retail_net":18932.0,"foreign_net":-26260.0,"institution_net":7328.0},{"date":"2026-10-16","retail_net":-36195.0,"foreign_net":32416.0,"institution_net":3779.0},{"date":"2026-10-15","retail_net":-42267.0,"foreign_net":52893.0,"institution_net":-10626.0},{"date":"2026-10-14","retail_net":-6820.0,"foreign_net":7896.0,"institution_net":-1076.0},{"date":"2026-10-13","retail_net":-14596.0,"foreign_net":14007.0,"institution_net":589.0},{"date":"2026-10-12","retail_net":-105.0,"foreign_net":-1570.0,"institution_net":1675.0},{"date":"2026-10-08","retail_net":12838.0,"foreign_net":-17446.0,"institution_net":4608.0},{"date":"2026-10-07","retail_net":8090.0,"foreign_net":-9921.0,"institution_net":1831.0},{"date":"2026-10-06","retail_net":-3019.0,"foreign_net":2068.0,"institution_net":951.0},{"date":"2026-10-02","retail_net":17698.0,"foreign_net":-11401.0,"institution_net":-6297.0},{"date":"2026-10-01","retail_net":-24613.0,"foreign_net":27548.0,"institution_net":-2935.0},{"date":"2026-09-30","retail_net":-2025.0,"foreign_net":2286.0,"institution_net":-261.0},{"date":"2026-09-29","retail_net":-1173.0,"foreign_net":4538.0,"institution_net":-3365.0},{"date":"2026-09-28","retail_net":-9811.0,"foreign_net":11072.0,"institution_net":-1261.0},{"date":"2026-09-23","retail_net":-4010.0,"foreign_net":5003.0,"institution_net":-993.0},{"date":"2026-09-22","retail_net":-26711.0,"foreign_net":-3114.0,"institution_net":29825.0},{"date":"2026-09-21","retail_net":1077.0,"foreign_net":7316.0,"institution_net":-8393.0},{"date":"2026-09-18","retail_net":27123.0,"foreign_net":-25543.0,"institution_net":-1580.0},{"date":"2026-09-17","retail_net":-26547.0,"foreign_net":26995.0,"institution_net":-448.0},{"date":"2026-09-16","retail_net":23038.0,"foreign_net":-4461.0,"institution_net":-18577.0},{"date":"2026-09-15","retail_net":13261.0,"foreign_net":-12396.0,"institution_net":-865.0},{"date":"2026-09-14","retail_net":-671.0,"foreign_net":88.0,"institution_net":583.0},{"date":"2026-09-11","retail_net":-6937.0,"foreign_net":5899.0,"institution_net":1038.0},{"date":"2026-09-10","retail_net":-4896.0,"foreign_net":6701.0,"institution_net":-1805.0},{"date":"2026-09-09","retail_net":-3243.0,"foreign_net":1806.0,"institution_net":1437.0},{"date":"2026-09-08","retail_net":-2351.0,"foreign_net":896.0,"institution_net":1455.0},{"date":"2026-09-07","retail_net":-1639.0,"foreign_net":3298.0,"institution_net":-1659.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-3538.0,"foreign_net":-10968.0,"institution_net":14506.0},"d3":{"retail_net":20164.0,"foreign_net":-19617.0,"institution_net":-547.0},"d7":{"retail_net":-46186.0,"foreign_net":47328.0,"institution_net":-1142.0},"d14":{"retail_net":-49893.0,"foreign_net":50613.0,"institution_net":-720.0},"d30":{"retail_net":-75408.0,"foreign_net":80997.0,"institution_net":-5589.0}},"analysis":"최근 5일 외국인 순매수 -1.35만, 기관 순매수 1.06만. 30일 누적: 외국인 8.10만, 기관 -5589.00.","foreign_flow":-13461.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":10560.0},"insider_trades":[],"price_analysis":{"current":3110.0,"low_30d":2600.0,"support":2700.0,"high_30d":3600.0,"change_1d":-3.0,"change_7d":-6.3,"change_30d":10.3,"resistance":3500.0,"position_in_range":51.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.94,"per":null,"quarter":"2024-Q2"},{"pbr":6.07,"per":null,"quarter":"2024-Q3"},{"pbr":4.33,"per":null,"quarter":"2024-Q4"},{"pbr":3.16,"per":null,"quarter":"2025-Q1"},{"pbr":3.92,"per":null,"quarter":"2025-Q2"},{"pbr":4.91,"per":null,"quarter":"2025-Q3"},{"pbr":8.18,"per":null,"quarter":"2025-Q4"},{"pbr":7.41,"per":null,"quarter":"2026-Q1"},{"pbr":4.49,"per":null,"quarter":"2026-Q2"},{"pbr":2.7,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":5.49,"pbr_5y_low":3.16,"per_5y_avg":null,"per_5y_low":null,"current_pbr":2.7,"current_per":null,"pbr_5y_high":8.18,"per_5y_high":null,"pbr_5y_median":4.91,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -20.3%"},"momentum":{"grade":"C","reason":"RSI 64"},"valuation":{"grade":"C","reason":"적자 (EPS -93, PBR 2.65x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -8.1%"},"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":-7.56,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-8.09,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-31.58,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.07,"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":5.57,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-1051.51,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-929.81,"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":6.94,"per":null,"close":7100.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.07,"per":null,"close":6060.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.33,"per":null,"close":4435.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.16,"per":null,"close":3060.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.92,"per":null,"close":3645.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.91,"per":null,"close":4220.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":8.18,"per":null,"close":6680.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.41,"per":null,"close":5600.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.49,"per":null,"close":3145.0,"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":"2.6배"},{"label":"ROE","value":"-8.1%"}],"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":-93.0,"pbr":null,"per":null,"roa":-0.07556293570283935,"roe":-0.08086730725913854,"revenue":1049247906.0,"market_cap":null,"net_income":-3193899913.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.05574208694203484,"total_assets":42268076052.0,"total_equity":39495564045.0,"profit_margin":-3.043989789959133,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3632237769.0,"operating_margin":-3.4617536506191513},{"eps":-109.7,"pbr":3.82,"per":null,"roa":-0.08289189809343678,"roe":-0.08830691678592185,"revenue":1316478719.0,"market_cap":175500000000.0,"net_income":-3759981258.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.06925943403723187,"total_assets":45360057430.0,"total_equity":42578558904.0,"profit_margin":-2.856089660800662,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4168422733.0,"operating_margin":-3.1663426630749814},{"eps":-77.77,"pbr":null,"per":null,"roa":-0.05477748950440775,"roe":-0.057971583877670714,"revenue":1429454435.0,"market_cap":null,"net_income":-2665645606.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11549670836482451,"total_assets":48663157624.0,"total_equity":45981935074.0,"profit_margin":-1.8647992833713514,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2921396483.0,"operating_margin":-2.0437143090888377},{"eps":-131.87,"pbr":null,"per":null,"roa":-0.08762162663475614,"roe":-0.0934028244615833,"revenue":1199450641.0,"market_cap":null,"net_income":-4519744249.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.08506963564163872,"total_assets":51582519323.0,"total_equity":48389802718.0,"profit_margin":-3.7681786098607786,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4742850262.0,"operating_margin":-3.9541854411331294},{"eps":-66.13,"pbr":null,"per":null,"roa":-0.04086328305844443,"roe":-0.043230377246301105,"revenue":839629079.0,"market_cap":null,"net_income":-2266742391.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.21186466434900594,"total_assets":55471372375.0,"total_equity":52434018285.0,"profit_margin":-2.6996949578017175,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2559349130.0,"operating_margin":-3.048190199710794},{"eps":-97.99,"pbr":null,"per":null,"roa":-0.060238242249664516,"roe":-0.06147343989884155,"revenue":429943713.0,"market_cap":null,"net_income":-3358651275.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.13922772956096233,"total_assets":55756130152.0,"total_equity":54635811507.0,"profit_margin":-7.811839488393682,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3794911917.0,"operating_margin":-8.826531944194286},{"eps":-129.12,"pbr":null,"per":null,"roa":-0.07280656361477564,"roe":-0.07664220438685639,"revenue":0.0,"market_cap":null,"net_income":-4425568709.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":60785298595.0,"total_equity":57743233567.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4795816117.0,"operating_margin":null},{"eps":-51.17,"pbr":null,"per":null,"roa":-0.026470508489205985,"roe":-0.031194294028357,"revenue":0.0,"market_cap":null,"net_income":-1753693998.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":66250861736.0,"total_equity":56218422395.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2199656847.0,"operating_margin":null},{"eps":-136.61,"pbr":null,"per":null,"roa":-0.06978810476344888,"roe":-0.08118320205681605,"revenue":0.0,"market_cap":null,"net_income":-4682283931.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":67092865566.0,"total_equity":57675526616.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5114958000.0,"operating_margin":null},{"eps":-270.72,"pbr":null,"per":null,"roa":-0.12914418944530598,"roe":-0.1496258750538228,"revenue":0.0,"market_cap":null,"net_income":-9278804006.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":71848404840.0,"total_equity":62013365019.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-9705531087.0,"operating_margin":null},{"eps":-221.49,"pbr":null,"per":null,"roa":-0.09433656724061548,"roe":-0.10706276091448462,"revenue":0.0,"market_cap":null,"net_income":-7591677280.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":80474385512.0,"total_equity":70908663434.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-7626227829.0,"operating_margin":null},{"eps":-180.84,"pbr":null,"per":null,"roa":-0.3609094413298178,"roe":-1.1833236007257257,"revenue":0.0,"market_cap":null,"net_income":-6198312003.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":17174147565.0,"total_equity":5238053225.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6221094860.0,"operating_margin":null}],"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":"메드팩토","phase":"above-fold","symbol_resolved":true}