{"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":"2026-10-23T09:54:01.617929+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-63.4,"direction":"higher_better","percentile":16},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-477.9,"direction":"higher_better","percentile":3}],"summary":"매출 -63.4%","percentile":10},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":19.6,"direction":null,"percentile":20},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-16.9,"direction":"higher_better","percentile":28}],"summary":"RSI 20","percentile":26},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -471원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -471, PBR 0.78x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-8.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-10.48,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-11.34,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.81,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -8.7%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.57,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":3.66,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-2.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.6x, 순차입금비율 3.7x","percentile":12}},"signals":[],"summary":"에이프로(262260)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 472.04억. 현재가 3,130원, 전일 대비 -2.8%, 30일 -16.9%. ROE -8.7%. 기술적 시그널: RSI 20(과매도), MACD 데드크로스. 최근 5일 외국인 순매수 1.09만, 기관 순매도 3369.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.46,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.46%","value_pct":0.46},"growth":null,"safety":{"grade":"F","metrics":[{"name":"순부채/자기자본","unit":"배","value":3.66,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":20},"available":true,"consistency":null,"overall_grade":"F"},"has_dividend":true,"dividend_yield":0.46},"catalysts":["RSI 20 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-181.20437192207328,"grade":"C","trend":"하락","atr_14":279.2857142857143,"rsi_14":19.571045576407514,"sma_20":4082.75,"sma_60":3610.6666666666665,"comment":"하락 추세, RSI 20","analysis":"RSI(14) 19.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-181.20)가 시그널선(-35.63)을 하회합니다(데드크로스). SMA20 4083, SMA60 3611 — 혼조세입니다. 볼린저밴드 3074~5091 (현재 위치 3%).","bb_lower":3074.2190138622414,"bb_upper":5091.280986137759,"macd_signal":-35.63221991471173},"change_pct":-2.64,"chart_data":[{"date":"2024-10-23","open":6891,"high":7046,"low":6687,"close":6968,"volume":41307,"rsi_14":29.36,"sma_20":7776.0,"sma_60":7935.0,"sma_120":9391.75},{"date":"2024-10-24","open":6988,"high":7027,"low":6716,"close":6735,"volume":34472,"rsi_14":27.83,"sma_20":7752.0,"sma_60":7903.0,"sma_120":9354.33},{"date":"2024-10-25","open":6900,"high":6910,"low":6697,"close":6716,"volume":21196,"rsi_14":28.44,"sma_20":7705.5,"sma_60":7868.67,"sma_120":9318.67},{"date":"2024-10-28","open":6716,"high":6968,"low":6716,"close":6930,"volume":16402,"rsi_14":31.49,"sma_20":7669.0,"sma_60":7841.0,"sma_120":9284.17},{"date":"2024-10-29","open":6862,"high":7065,"low":6735,"close":7036,"volume":18127,"rsi_14":21.08,"sma_20":7633.0,"sma_60":7817.0,"sma_120":9246.92},{"date":"2024-10-30","open":7036,"high":7075,"low":6939,"close":6978,"volume":11644,"rsi_14":21.61,"sma_20":7592.5,"sma_60":7790.83,"sma_120":9209.33},{"date":"2024-10-31","open":6891,"high":7027,"low":6833,"close":7007,"volume":7257,"rsi_14":25.56,"sma_20":7549.5,"sma_60":7766.67,"sma_120":9173.67},{"date":"2024-11-01","open":6988,"high":6988,"low":6794,"close":6823,"volume":24674,"rsi_14":25.27,"sma_20":7503.0,"sma_60":7740.17,"sma_120":9136.0},{"date":"2024-11-04","open":6833,"high":7017,"low":6784,"close":6978,"volume":15552,"rsi_14":34.44,"sma_20":7468.0,"sma_60":7710.67,"sma_120":9099.83},{"date":"2024-11-05","open":6978,"high":7153,"low":6978,"close":7017,"volume":12282,"rsi_14":39.29,"sma_20":7429.0,"sma_60":7686.33,"sma_120":9063.33},{"date":"2024-11-06","open":7027,"high":7143,"low":6774,"close":6784,"volume":25918,"rsi_14":37.08,"sma_20":7357.0,"sma_60":7679.5,"sma_120":9026.17},{"date":"2024-11-07","open":6794,"high":6852,"low":6609,"close":6745,"volume":30332,"rsi_14":39.52,"sma_20":7288.5,"sma_60":7665.33,"sma_120":8980.5},{"date":"2024-11-08","open":6784,"high":6920,"low":6716,"close":6745,"volume":15763,"rsi_14":38.79,"sma_20":7231.0,"sma_60":7653.5,"sma_120":8936.33},{"date":"2024-11-11","open":6823,"high":6988,"low":6415,"close":6503,"volume":48281,"rsi_14":38.1,"sma_20":7169.5,"sma_60":7638.83,"sma_120":8889.25},{"date":"2024-11-12","open":6406,"high":6629,"low":6211,"close":6211,"volume":45079,"rsi_14":29.47,"sma_20":7102.0,"sma_60":7615.67,"sma_120":8841.25},{"date":"2024-11-13","open":6095,"high":6406,"low":5920,"close":5988,"volume":34671,"rsi_14":29.63,"sma_20":7031.0,"sma_60":7585.33,"sma_120":8793.92},{"date":"2024-11-14","open":5988,"high":6056,"low":5823,"close":5823,"volume":34918,"rsi_14":27.45,"sma_20":6958.5,"sma_60":7549.67,"sma_120":8746.0},{"date":"2024-11-15","open":5716,"high":5726,"low":5124,"close":5396,"volume":123553,"rsi_14":15.04,"sma_20":6871.5,"sma_60":7504.67,"sma_120":8695.67},{"date":"2024-11-18","open":5396,"high":5629,"low":5386,"close":5590,"volume":36336,"rsi_14":18.3,"sma_20":6793.5,"sma_60":7465.0,"sma_120":8645.75},{"date":"2024-11-19","open":5483,"high":5590,"low":5406,"close":5561,"volume":21160,"rsi_14":18.53,"sma_20":6725.0,"sma_60":7429.67,"sma_120":8594.75},{"date":"2024-11-20","open":5561,"high":5639,"low":5474,"close":5629,"volume":16967,"rsi_14":19.92,"sma_20":6656.0,"sma_60":7390.17,"sma_120":8546.92},{"date":"2024-11-21","open":5639,"high":5726,"low":5464,"close":5561,"volume":17005,"rsi_14":20.98,"sma_20":6595.5,"sma_60":7346.5,"sma_120":8498.58},{"date":"2024-11-22","open":5561,"high":5716,"low":5542,"close":5571,"volume":10405,"rsi_14":15.31,"sma_20":6536.5,"sma_60":7304.83,"sma_120":8452.42},{"date":"2024-11-25","open":5629,"high":5843,"low":5610,"close":5794,"volume":22850,"rsi_14":22.37,"sma_20":6478.0,"sma_60":7269.33,"sma_120":8410.67},{"date":"2024-11-26","open":5784,"high":5852,"low":5765,"close":5833,"volume":19211,"rsi_14":26.44,"sma_20":6416.0,"sma_60":7235.0,"sma_120":8371.42},{"date":"2024-11-27","open":5872,"high":5969,"low":5629,"close":5804,"volume":19926,"rsi_14":26.57,"sma_20":6355.5,"sma_60":7200.17,"sma_120":8331.58},{"date":"2024-11-28","open":5862,"high":5862,"low":5658,"close":5746,"volume":17342,"rsi_14":25.82,"sma_20":6290.5,"sma_60":7166.33,"sma_120":8290.25},{"date":"2024-11-29","open":5726,"high":5746,"low":5425,"close":5425,"volume":39963,"rsi_14":24.89,"sma_20":6218.5,"sma_60":7123.83,"sma_120":8245.17},{"date":"2024-12-02","open":5425,"high":5571,"low":5231,"close":5367,"volume":24491,"rsi_14":27.92,"sma_20":6135.5,"sma_60":7081.0,"sma_120":8199.5},{"date":"2024-12-03","open":5328,"high":5493,"low":5192,"close":5425,"volume":35084,"rsi_14":33.89,"sma_20":6053.5,"sma_60":7034.5,"sma_120":8154.08},{"date":"2024-12-04","open":5338,"high":5357,"low":4979,"close":5251,"volume":23988,"rsi_14":33.7,"sma_20":5974.5,"sma_60":6989.33,"sma_120":8106.42},{"date":"2024-12-05","open":5319,"high":5338,"low":5056,"close":5144,"volume":28408,"rsi_14":41.22,"sma_20":5892.0,"sma_60":6951.67,"sma_120":8056.5},{"date":"2024-12-06","open":5008,"high":5221,"low":4814,"close":5018,"volume":54971,"rsi_14":29.08,"sma_20":5803.0,"sma_60":6913.5,"sma_120":8005.17},{"date":"2024-12-09","open":4882,"high":4882,"low":4513,"close":4513,"volume":77989,"rsi_14":21.58,"sma_20":5700.5,"sma_60":6871.5,"sma_120":7950.58},{"date":"2024-12-10","open":4513,"high":4843,"low":4513,"close":4814,"volume":26194,"rsi_14":30.37,"sma_20":5628.5,"sma_60":6833.83,"sma_120":7900.42},{"date":"2024-12-11","open":4765,"high":5095,"low":4765,"close":5047,"volume":28428,"rsi_14":38.53,"sma_20":5580.0,"sma_60":6802.83,"sma_120":7853.5},{"date":"2024-12-12","open":4998,"high":5241,"low":4940,"close":5095,"volume":26537,"rsi_14":39.57,"sma_20":5542.5,"sma_60":6770.83,"sma_120":7809.17},{"date":"2024-12-13","open":5095,"high":5251,"low":5076,"close":5221,"volume":34312,"rsi_14":36.89,"sma_20":5533.5,"sma_60":6736.0,"sma_120":7763.75},{"date":"2024-12-16","open":5221,"high":5319,"low":5173,"close":5270,"volume":17754,"rsi_14":37.17,"sma_20":5517.0,"sma_60":6702.67,"sma_120":7720.25},{"date":"2024-12-17","open":5338,"high":5338,"low":5086,"close":5183,"volume":30062,"rsi_14":36.21,"sma_20":5497.5,"sma_60":6669.17,"sma_120":7678.08},{"date":"2024-12-18","open":5163,"high":5280,"low":5056,"close":5231,"volume":13873,"rsi_14":38.53,"sma_20":5477.0,"sma_60":6636.33,"sma_120":7637.92},{"date":"2024-12-19","open":5047,"high":5192,"low":5047,"close":5163,"volume":9245,"rsi_14":43.41,"sma_20":5456.5,"sma_60":6601.33,"sma_120":7597.75},{"date":"2024-12-20","open":5115,"high":5124,"low":4911,"close":4979,"volume":20753,"rsi_14":40.83,"sma_20":5426.0,"sma_60":6556.0,"sma_120":7557.83},{"date":"2024-12-23","open":4979,"high":5086,"low":4746,"close":4998,"volume":18832,"rsi_14":39.72,"sma_20":5385.0,"sma_60":6510.67,"sma_120":7517.5},{"date":"2024-12-24","open":5095,"high":5095,"low":4921,"close":4930,"volume":19087,"rsi_14":41.87,"sma_20":5338.5,"sma_60":6462.5,"sma_120":7476.42},{"date":"2024-12-26","open":4930,"high":4998,"low":4824,"close":4872,"volume":14279,"rsi_14":42.93,"sma_20":5290.5,"sma_60":6412.83,"sma_120":7433.92},{"date":"2024-12-27","open":4950,"high":4950,"low":4770,"close":4824,"volume":21966,"rsi_14":44.74,"sma_20":5243.0,"sma_60":6361.0,"sma_120":7392.75},{"date":"2024-12-30","open":4853,"high":4950,"low":4828,"close":4882,"volume":8301,"rsi_14":63.19,"sma_20":5215.0,"sma_60":6312.17,"sma_120":7350.33},{"date":"2025-01-02","open":4785,"high":4998,"low":4785,"close":4921,"volume":13899,"rsi_14":54.7,"sma_20":5192.0,"sma_60":6265.17,"sma_120":7308.83},{"date":"2025-01-03","open":4853,"high":5270,"low":4853,"close":5202,"volume":23086,"rsi_14":56.56,"sma_20":5180.5,"sma_60":6221.0,"sma_120":7269.75},{"date":"2025-01-06","open":5192,"high":5377,"low":5192,"close":5289,"volume":35047,"rsi_14":57.94,"sma_20":5182.5,"sma_60":6171.33,"sma_120":7230.83},{"date":"2025-01-07","open":5280,"high":5386,"low":5270,"close":5309,"volume":20133,"rsi_14":53.91,"sma_20":5191.0,"sma_60":6123.83,"sma_120":7192.58},{"date":"2025-01-08","open":5309,"high":5386,"low":5241,"close":5377,"volume":16256,"rsi_14":54.7,"sma_20":5209.5,"sma_60":6081.17,"sma_120":7157.0},{"date":"2025-01-09","open":5396,"high":5396,"low":5231,"close":5338,"volume":19392,"rsi_14":57.14,"sma_20":5252.0,"sma_60":6040.67,"sma_120":7119.92},{"date":"2025-01-10","open":5338,"high":5377,"low":5154,"close":5260,"volume":15352,"rsi_14":51.3,"sma_20":5275.0,"sma_60":6001.83,"sma_120":7081.75},{"date":"2025-01-13","open":5241,"high":5299,"low":5124,"close":5124,"volume":9041,"rsi_14":48.36,"sma_20":5279.0,"sma_60":5963.33,"sma_120":7042.25},{"date":"2025-01-14","open":5124,"high":5319,"low":5124,"close":5289,"volume":14881,"rsi_14":63.33,"sma_20":5289.0,"sma_60":5930.0,"sma_120":7005.83},{"date":"2025-01-15","open":5289,"high":5357,"low":5163,"close":5309,"volume":14909,"rsi_14":63.33,"sma_20":5293.5,"sma_60":5899.5,"sma_120":6970.92},{"date":"2025-01-16","open":5299,"high":5367,"low":5280,"close":5309,"volume":14414,"rsi_14":67.26,"sma_20":5295.5,"sma_60":5868.67,"sma_120":6938.17},{"date":"2025-01-17","open":5260,"high":5338,"low":5221,"close":5309,"volume":7529,"rsi_14":71.03,"sma_20":5302.0,"sma_60":5841.5,"sma_120":6904.58},{"date":"2025-01-20","open":5299,"high":5377,"low":5231,"close":5241,"volume":39080,"rsi_14":69.72,"sma_20":5302.5,"sma_60":5811.83,"sma_120":6873.42},{"date":"2025-01-21","open":5241,"high":5299,"low":4998,"close":5018,"volume":24573,"rsi_14":55.56,"sma_20":5295.0,"sma_60":5782.33,"sma_120":6842.67},{"date":"2025-01-22","open":5115,"high":5134,"low":4950,"close":4969,"volume":26633,"rsi_14":51.97,"sma_20":5294.5,"sma_60":5752.33,"sma_120":6810.5},{"date":"2025-01-23","open":5056,"high":5056,"low":4765,"close":4765,"volume":88061,"rsi_14":31.09,"sma_20":5282.5,"sma_60":5715.17,"sma_120":6778.08},{"date":"2025-01-24","open":4765,"high":4814,"low":4726,"close":4765,"volume":38486,"rsi_14":25.45,"sma_20":5274.0,"sma_60":5676.17,"sma_120":6746.58},{"date":"2025-01-31","open":4770,"high":4804,"low":4693,"close":4804,"volume":16670,"rsi_14":26.79,"sma_20":5270.5,"sma_60":5638.83,"sma_120":6714.83},{"date":"2025-02-03","open":4804,"high":4804,"low":4566,"close":4591,"volume":36282,"rsi_14":18.11,"sma_20":5258.5,"sma_60":5597.33,"sma_120":6682.0},{"date":"2025-02-04","open":4595,"high":4775,"low":4595,"close":4649,"volume":15067,"rsi_14":22.48,"sma_20":5246.5,"sma_60":5560.0,"sma_120":6650.08},{"date":"2025-02-05","open":4649,"high":4741,"low":4649,"close":4731,"volume":23774,"rsi_14":28.96,"sma_20":5236.75,"sma_60":5521.42,"sma_120":6616.04},{"date":"2025-02-06","open":4693,"high":4853,"low":4693,"close":4741,"volume":36517,"rsi_14":33.05,"sma_20":5213.0,"sma_60":5482.33,"sma_120":6584.33},{"date":"2025-02-07","open":4722,"high":4872,"low":4722,"close":4785,"volume":14782,"rsi_14":25.0,"sma_20":5187.0,"sma_60":5448.0,"sma_120":6563.75},{"date":"2025-02-10","open":4785,"high":4804,"low":4673,"close":4804,"volume":21493,"rsi_14":25.0,"sma_20":5161.0,"sma_60":5414.67,"sma_120":6540.0},{"date":"2025-02-11","open":4804,"high":4853,"low":4736,"close":4751,"volume":24692,"rsi_14":23.74,"sma_20":5128.75,"sma_60":5380.42,"sma_120":6516.96},{"date":"2025-02-12","open":4853,"high":4853,"low":4639,"close":4644,"volume":27374,"rsi_14":21.58,"sma_20":5093.0,"sma_60":5348.5,"sma_120":6493.67},{"date":"2025-02-13","open":4605,"high":4726,"low":4605,"close":4678,"volume":21106,"rsi_14":25.21,"sma_20":5063.0,"sma_60":5322.17,"sma_120":6468.92},{"date":"2025-02-14","open":4678,"high":5037,"low":4673,"close":4848,"volume":37456,"rsi_14":42.15,"sma_20":5048.75,"sma_60":5302.58,"sma_120":6443.96},{"date":"2025-02-17","open":4848,"high":4930,"low":4785,"close":4911,"volume":43642,"rsi_14":47.35,"sma_20":5029.25,"sma_60":5286.92,"sma_120":6418.29},{"date":"2025-02-18","open":4891,"high":4940,"low":4882,"close":4901,"volume":19407,"rsi_14":57.53,"sma_20":5008.25,"sma_60":5278.42,"sma_120":6391.54},{"date":"2025-02-19","open":4930,"high":5105,"low":4853,"close":5047,"volume":58973,"rsi_14":63.43,"sma_20":4994.75,"sma_60":5269.08,"sma_120":6367.04},{"date":"2025-02-20","open":5105,"high":5328,"low":5047,"close":5231,"volume":75192,"rsi_14":67.89,"sma_20":4990.75,"sma_60":5263.42,"sma_120":6346.54},{"date":"2025-02-21","open":5231,"high":5551,"low":5154,"close":5435,"volume":116034,"rsi_14":85.66,"sma_20":5000.75,"sma_60":5260.08,"sma_120":6325.12},{"date":"2025-02-24","open":5435,"high":5513,"low":5319,"close":5377,"volume":63008,"rsi_14":80.74,"sma_20":5019.25,"sma_60":5256.92,"sma_120":6301.71},{"date":"2025-02-25","open":5338,"high":5338,"low":5105,"close":5192,"volume":55107,"rsi_14":67.92,"sma_20":5030.75,"sma_60":5250.42,"sma_120":6277.62},{"date":"2025-02-26","open":5124,"high":5309,"low":5095,"close":5289,"volume":18967,"rsi_14":69.96,"sma_20":5057.75,"sma_60":5241.75,"sma_120":6255.54},{"date":"2025-02-27","open":5319,"high":5319,"low":5124,"close":5144,"volume":23399,"rsi_14":62.17,"sma_20":5077.25,"sma_60":5229.92,"sma_120":6232.46},{"date":"2025-02-28","open":5095,"high":5095,"low":4911,"close":4979,"volume":32653,"rsi_14":55.39,"sma_20":5086.25,"sma_60":5215.75,"sma_120":6207.96},{"date":"2025-03-04","open":4989,"high":4989,"low":4707,"close":4760,"volume":25374,"rsi_14":50.27,"sma_20":5095.0,"sma_60":5198.83,"sma_120":6182.58},{"date":"2025-03-05","open":4746,"high":4930,"low":4746,"close":4882,"volume":15822,"rsi_14":56.6,"sma_20":5107.0,"sma_60":5189.5,"sma_120":6156.67},{"date":"2025-03-06","open":4891,"high":4989,"low":4809,"close":4828,"volume":20319,"rsi_14":54.13,"sma_20":5112.0,"sma_60":5180.25,"sma_120":6130.62},{"date":"2025-03-07","open":4828,"high":5309,"low":4775,"close":4804,"volume":154938,"rsi_14":48.7,"sma_20":5115.25,"sma_60":5169.58,"sma_120":6102.04},{"date":"2025-03-10","open":4814,"high":5911,"low":4814,"close":5212,"volume":1949991,"rsi_14":57.45,"sma_20":5137.25,"sma_60":5168.92,"sma_120":6079.12},{"date":"2025-03-11","open":5086,"high":5260,"low":5027,"close":5192,"volume":138121,"rsi_14":57.18,"sma_20":5157.25,"sma_60":5169.75,"sma_120":6060.71},{"date":"2025-03-12","open":5192,"high":5280,"low":5144,"close":5202,"volume":94462,"rsi_14":54.1,"sma_20":5180.5,"sma_60":5172.92,"sma_120":6043.21},{"date":"2025-03-13","open":5212,"high":5260,"low":5095,"close":5144,"volume":73339,"rsi_14":47.53,"sma_20":5206.25,"sma_60":5183.75,"sma_120":6027.62},{"date":"2025-03-14","open":5144,"high":5192,"low":4950,"close":5018,"volume":86824,"rsi_14":37.64,"sma_20":5223.75,"sma_60":5187.25,"sma_120":6010.54},{"date":"2025-03-17","open":5037,"high":5076,"low":4959,"close":4989,"volume":35217,"rsi_14":38.3,"sma_20":5231.0,"sma_60":5186.25,"sma_120":5994.54},{"date":"2025-03-18","open":4979,"high":5027,"low":4882,"close":4998,"volume":53849,"rsi_14":43.46,"sma_20":5235.5,"sma_60":5184.58,"sma_120":5977.71},{"date":"2025-03-19","open":4998,"high":5124,"low":4969,"close":5027,"volume":29335,"rsi_14":40.75,"sma_20":5242.0,"sma_60":5181.25,"sma_120":5958.62},{"date":"2025-03-20","open":5027,"high":5348,"low":5027,"close":5241,"volume":110895,"rsi_14":53.27,"sma_20":5252.0,"sma_60":5180.75,"sma_120":5941.71},{"date":"2025-03-21","open":5251,"high":5289,"low":5066,"close":5086,"volume":71931,"rsi_14":53.62,"sma_20":5244.5,"sma_60":5179.08,"sma_120":5924.12},{"date":"2025-03-24","open":5086,"high":5163,"low":4998,"close":5086,"volume":25606,"rsi_14":62.93,"sma_20":5226.5,"sma_60":5176.58,"sma_120":5906.46},{"date":"2025-03-25","open":5115,"high":5192,"low":4891,"close":4959,"volume":49064,"rsi_14":53.08,"sma_20":5205.0,"sma_60":5173.08,"sma_120":5887.21},{"date":"2025-03-26","open":4921,"high":5134,"low":4921,"close":5018,"volume":25244,"rsi_14":57.47,"sma_20":5196.0,"sma_60":5173.75,"sma_120":5864.88},{"date":"2025-03-27","open":5018,"high":5066,"low":4959,"close":4959,"volume":36801,"rsi_14":55.97,"sma_20":5179.0,"sma_60":5173.08,"sma_120":5841.88},{"date":"2025-03-28","open":4959,"high":5027,"low":4853,"close":4891,"volume":33644,"rsi_14":33.33,"sma_20":5166.0,"sma_60":5172.42,"sma_120":5817.46},{"date":"2025-03-31","open":4926,"high":4936,"low":4758,"close":4758,"volume":51054,"rsi_14":27.39,"sma_20":5149.75,"sma_60":5168.83,"sma_120":5790.83},{"date":"2025-04-01","open":4763,"high":4911,"low":4758,"close":4832,"volume":25881,"rsi_14":31.1,"sma_20":5148.5,"sma_60":5167.33,"sma_120":5764.17},{"date":"2025-04-02","open":4773,"high":4877,"low":4733,"close":4753,"volume":33209,"rsi_14":30.62,"sma_20":5137.0,"sma_60":5163.5,"sma_120":5737.83},{"date":"2025-04-03","open":4723,"high":4773,"low":4565,"close":4713,"volume":33363,"rsi_14":32.92,"sma_20":5126.25,"sma_60":5158.33,"sma_120":5711.75},{"date":"2025-04-04","open":4570,"high":4832,"low":4570,"close":4822,"volume":35549,"rsi_14":39.45,"sma_20":5122.25,"sma_60":5150.17,"sma_120":5685.58},{"date":"2025-04-07","open":4788,"high":4788,"low":4505,"close":4520,"volume":52150,"rsi_14":31.43,"sma_20":5082.0,"sma_60":5135.42,"sma_120":5653.38},{"date":"2025-04-08","open":4580,"high":4649,"low":4505,"close":4505,"volume":27437,"rsi_14":29.81,"sma_20":5042.0,"sma_60":5120.08,"sma_120":5621.96},{"date":"2025-04-09","open":4411,"high":4535,"low":4357,"close":4396,"volume":35159,"rsi_14":16.9,"sma_20":4996.0,"sma_60":5101.75,"sma_120":5591.46},{"date":"2025-04-10","open":4565,"high":4768,"low":4565,"close":4708,"volume":26565,"rsi_14":34.89,"sma_20":4968.75,"sma_60":5089.33,"sma_120":5565.0},{"date":"2025-04-11","open":4708,"high":4832,"low":4639,"close":4832,"volume":16376,"rsi_14":39.6,"sma_20":4954.25,"sma_60":5080.33,"sma_120":5541.08},{"date":"2025-04-14","open":4812,"high":4891,"low":4807,"close":4812,"volume":22268,"rsi_14":42.28,"sma_20":4940.25,"sma_60":5073.33,"sma_120":5518.33},{"date":"2025-04-15","open":4773,"high":4901,"low":4773,"close":4896,"volume":13744,"rsi_14":43.16,"sma_20":4930.0,"sma_60":5064.92,"sma_120":5497.46},{"date":"2025-04-16","open":4901,"high":4911,"low":4802,"close":4837,"volume":12686,"rsi_14":43.16,"sma_20":4915.25,"sma_60":5055.17,"sma_120":5477.33},{"date":"2025-04-17","open":4837,"high":4891,"low":4783,"close":4857,"volume":13002,"rsi_14":45.77,"sma_20":4890.5,"sma_60":5045.75,"sma_120":5457.21},{"date":"2025-04-18","open":4931,"high":4931,"low":4783,"close":4896,"volume":10699,"rsi_14":55.0,"sma_20":4875.75,"sma_60":5037.0,"sma_120":5439.25},{"date":"2025-04-21","open":4901,"high":4941,"low":4847,"close":4896,"volume":11201,"rsi_14":52.45,"sma_20":4861.0,"sma_60":5029.42,"sma_120":5420.62},{"date":"2025-04-22","open":4872,"high":4931,"low":4604,"close":4931,"volume":32161,"rsi_14":57.03,"sma_20":4854.5,"sma_60":5026.25,"sma_120":5404.29},{"date":"2025-04-23","open":4931,"high":5119,"low":4926,"close":5020,"volume":34873,"rsi_14":61.65,"sma_20":4849.5,"sma_60":5025.42,"sma_120":5388.88},{"date":"2025-04-24","open":5010,"high":6525,"low":5000,"close":6525,"volume":1253684,"rsi_14":81.39,"sma_20":4923.5,"sma_60":5053.42,"sma_120":5384.29},{"date":"2025-04-25","open":7129,"high":8476,"low":6525,"close":6822,"volume":9522492,"rsi_14":92.5,"sma_20":5016.0,"sma_60":5086.42,"sma_120":5381.29},{"date":"2025-04-28","open":6931,"high":7090,"low":6179,"close":6179,"volume":1188311,"rsi_14":75.07,"sma_20":5087.75,"sma_60":5107.92,"sma_120":5373.38},{"date":"2025-04-29","open":6248,"high":7228,"low":6179,"close":6228,"volume":2412501,"rsi_14":77.95,"sma_20":5158.25,"sma_60":5133.92,"sma_120":5365.62},{"date":"2025-04-30","open":6228,"high":6961,"low":6228,"close":6298,"volume":1133543,"rsi_14":76.18,"sma_20":5236.25,"sma_60":5160.08,"sma_120":5360.04},{"date":"2025-05-02","open":6129,"high":6892,"low":5882,"close":6426,"volume":830573,"rsi_14":76.22,"sma_20":5322.75,"sma_60":5187.0,"sma_120":5354.21},{"date":"2025-05-07","open":6397,"high":6525,"low":6119,"close":6159,"volume":194485,"rsi_14":70.48,"sma_20":5390.25,"sma_60":5209.25,"sma_120":5345.79},{"date":"2025-05-08","open":6179,"high":6288,"low":6169,"close":6288,"volume":100321,"rsi_14":70.88,"sma_20":5479.5,"sma_60":5232.92,"sma_120":5340.46},{"date":"2025-05-09","open":6288,"high":6288,"low":5793,"close":5911,"volume":231618,"rsi_14":64.72,"sma_20":5550.5,"sma_60":5249.92,"sma_120":5332.29},{"date":"2025-05-12","open":5911,"high":6040,"low":5852,"close":6010,"volume":89431,"rsi_14":65.47,"sma_20":5632.0,"sma_60":5269.5,"sma_120":5324.96},{"date":"2025-05-13","open":6070,"high":6070,"low":5842,"close":6010,"volume":101738,"rsi_14":65.1,"sma_20":5697.75,"sma_60":5290.92,"sma_120":5319.71},{"date":"2025-05-14","open":6020,"high":6159,"low":5852,"close":6030,"volume":83385,"rsi_14":65.29,"sma_20":5758.25,"sma_60":5312.08,"sma_120":5317.12},{"date":"2025-05-15","open":6109,"high":6347,"low":5991,"close":6080,"volume":156884,"rsi_14":65.43,"sma_20":5822.25,"sma_60":5331.17,"sma_120":5316.88},{"date":"2025-05-16","open":6139,"high":6139,"low":5961,"close":6090,"volume":85262,"rsi_14":64.67,"sma_20":5882.5,"sma_60":5349.33,"sma_120":5318.12},{"date":"2025-05-19","open":6010,"high":6218,"low":5941,"close":6119,"volume":117556,"rsi_14":40.64,"sma_20":5947.25,"sma_60":5368.17,"sma_120":5323.29},{"date":"2025-05-20","open":6129,"high":6248,"low":5892,"close":5901,"volume":118936,"rsi_14":27.96,"sma_20":6000.0,"sma_60":5380.83,"sma_120":5324.96},{"date":"2025-05-21","open":5901,"high":6020,"low":5802,"close":5961,"volume":64947,"rsi_14":42.76,"sma_20":6053.75,"sma_60":5391.33,"sma_120":5327.38},{"date":"2025-05-22","open":5931,"high":5931,"low":5644,"close":5684,"volume":109687,"rsi_14":34.29,"sma_20":6093.5,"sma_60":5393.67,"sma_120":5326.88},{"date":"2025-05-23","open":5684,"high":5743,"low":5456,"close":5545,"volume":84926,"rsi_14":29.12,"sma_20":6124.5,"sma_60":5394.67,"sma_120":5325.79},{"date":"2025-05-26","open":5545,"high":5892,"low":5545,"close":5753,"volume":100886,"rsi_14":32.11,"sma_20":6161.5,"sma_60":5402.33,"sma_120":5326.38},{"date":"2025-05-27","open":5753,"high":5872,"low":5545,"close":5684,"volume":36332,"rsi_14":35.88,"sma_20":6119.0,"sma_60":5407.17,"sma_120":5324.46},{"date":"2025-05-28","open":5684,"high":6060,"low":5614,"close":5931,"volume":119798,"rsi_14":40.11,"sma_20":6074.0,"sma_60":5418.67,"sma_120":5324.29},{"date":"2025-05-29","open":5931,"high":6149,"low":5822,"close":6010,"volume":96376,"rsi_14":53.29,"sma_20":6065.5,"sma_60":5434.33,"sma_120":5325.04},{"date":"2025-05-30","open":6010,"high":6010,"low":5763,"close":5981,"volume":49809,"rsi_14":48.97,"sma_20":6053.0,"sma_60":5453.25,"sma_120":5326.04},{"date":"2025-06-02","open":5991,"high":6040,"low":5892,"close":5961,"volume":32955,"rsi_14":48.3,"sma_20":6036.0,"sma_60":5469.75,"sma_120":5329.62},{"date":"2025-06-04","open":5921,"high":6119,"low":5921,"close":5961,"volume":59457,"rsi_14":47.59,"sma_20":6012.5,"sma_60":5487.17,"sma_120":5333.71},{"date":"2025-06-05","open":6090,"high":6149,"low":5941,"close":6099,"volume":42871,"rsi_14":50.65,"sma_20":6009.5,"sma_60":5507.33,"sma_120":5338.46},{"date":"2025-06-09","open":6099,"high":6129,"low":5852,"close":5991,"volume":76864,"rsi_14":46.95,"sma_20":5994.5,"sma_60":5518.67,"sma_120":5343.79},{"date":"2025-06-10","open":5991,"high":6149,"low":5971,"close":6030,"volume":57675,"rsi_14":47.27,"sma_20":6000.5,"sma_60":5531.0,"sma_120":5350.38},{"date":"2025-06-11","open":6030,"high":6139,"low":5941,"close":6040,"volume":76113,"rsi_14":54.86,"sma_20":6002.0,"sma_60":5543.33,"sma_120":5358.12},{"date":"2025-06-12","open":6040,"high":6278,"low":5991,"close":6169,"volume":95765,"rsi_14":56.95,"sma_20":6010.0,"sma_60":5558.83,"sma_120":5371.29},{"date":"2025-06-13","open":6189,"high":6189,"low":5842,"close":5981,"volume":109051,"rsi_14":60.56,"sma_20":6007.5,"sma_60":5573.33,"sma_120":5380.29},{"date":"2025-06-16","open":5981,"high":5981,"low":5852,"close":5892,"volume":39339,"rsi_14":62.77,"sma_20":5998.0,"sma_60":5586.83,"sma_120":5386.54},{"date":"2025-06-17","open":5991,"high":6030,"low":5812,"close":5892,"volume":62778,"rsi_14":56.03,"sma_20":5988.0,"sma_60":5600.17,"sma_120":5392.38},{"date":"2025-06-18","open":5892,"high":5901,"low":5694,"close":5812,"volume":91181,"rsi_14":55.56,"sma_20":5972.5,"sma_60":5611.67,"sma_120":5396.46},{"date":"2025-06-19","open":5812,"high":5892,"low":5674,"close":5763,"volume":59960,"rsi_14":41.24,"sma_20":5965.5,"sma_60":5618.67,"sma_120":5399.71},{"date":"2025-06-20","open":5763,"high":6000,"low":5713,"close":5961,"volume":70581,"rsi_14":47.71,"sma_20":5965.5,"sma_60":5631.67,"sma_120":5405.38},{"date":"2025-06-23","open":5931,"high":5931,"low":5713,"close":5793,"volume":61942,"rsi_14":42.28,"sma_20":5971.0,"sma_60":5641.83,"sma_120":5409.21},{"date":"2025-06-24","open":5892,"high":6842,"low":5852,"close":6179,"volume":2214005,"rsi_14":56.88,"sma_20":6003.0,"sma_60":5660.67,"sma_120":5416.88},{"date":"2025-06-25","open":6189,"high":6743,"low":6040,"close":6228,"volume":503006,"rsi_14":58.18,"sma_20":6027.0,"sma_60":5679.33,"sma_120":5426.54},{"date":"2025-06-26","open":6288,"high":6327,"low":6090,"close":6149,"volume":106475,"rsi_14":51.57,"sma_20":6050.5,"sma_60":5697.67,"sma_120":5435.38},{"date":"2025-06-27","open":6099,"high":6228,"low":5981,"close":6020,"volume":74977,"rsi_14":50.93,"sma_20":6055.0,"sma_60":5715.0,"sma_120":5443.71},{"date":"2025-06-30","open":6020,"high":6317,"low":6020,"close":6179,"volume":124443,"rsi_14":54.34,"sma_20":6063.5,"sma_60":5738.92,"sma_120":5453.88},{"date":"2025-07-01","open":6179,"high":6327,"low":6179,"close":6189,"volume":137016,"rsi_14":54.34,"sma_20":6074.0,"sma_60":5761.75,"sma_120":5464.54},{"date":"2025-07-02","open":6228,"high":6288,"low":6070,"close":6288,"volume":63971,"rsi_14":53.53,"sma_20":6090.5,"sma_60":5787.58,"sma_120":5475.54},{"date":"2025-07-03","open":6377,"high":6634,"low":6288,"close":6634,"volume":212601,"rsi_14":67.74,"sma_20":6124.5,"sma_60":5819.92,"sma_120":5489.12},{"date":"2025-07-04","open":6803,"high":6803,"low":6327,"close":6367,"volume":141530,"rsi_14":61.76,"sma_20":6138.0,"sma_60":5845.92,"sma_120":5498.04},{"date":"2025-07-07","open":6426,"high":6436,"low":6248,"close":6288,"volume":53641,"rsi_14":59.43,"sma_20":6153.0,"sma_60":5875.67,"sma_120":5505.54},{"date":"2025-07-08","open":6288,"high":7377,"low":6218,"close":6634,"volume":1092663,"rsi_14":67.36,"sma_20":6183.5,"sma_60":5911.5,"sma_120":5515.79},{"date":"2025-07-09","open":6713,"high":6713,"low":6525,"close":6525,"volume":112347,"rsi_14":65.71,"sma_20":6208.0,"sma_60":5947.33,"sma_120":5524.54},{"date":"2025-07-10","open":6535,"high":6674,"low":6446,"close":6654,"volume":93603,"rsi_14":64.71,"sma_20":6232.5,"sma_60":5980.08,"sma_120":5534.71},{"date":"2025-07-11","open":6634,"high":6852,"low":6634,"close":6674,"volume":137830,"rsi_14":69.96,"sma_20":6267.5,"sma_60":6011.08,"sma_120":5545.71},{"date":"2025-07-14","open":6674,"high":7050,"low":6585,"close":7020,"volume":184420,"rsi_14":69.41,"sma_20":6324.5,"sma_60":6048.25,"sma_120":5560.79},{"date":"2025-07-15","open":7020,"high":7020,"low":6822,"close":6971,"volume":92579,"rsi_14":67.12,"sma_20":6379.0,"sma_60":6083.17,"sma_120":5574.04},{"date":"2025-07-16","open":6971,"high":6981,"low":6783,"close":6822,"volume":82998,"rsi_14":65.04,"sma_20":6430.0,"sma_60":6116.58,"sma_120":5585.88},{"date":"2025-07-17","open":6832,"high":7129,"low":6832,"close":7020,"volume":175114,"rsi_14":71.67,"sma_20":6493.5,"sma_60":6153.0,"sma_120":5599.38},{"date":"2025-07-18","open":7030,"high":7218,"low":6931,"close":6981,"volume":110348,"rsi_14":68.33,"sma_20":6545.0,"sma_60":6188.08,"sma_120":5612.54},{"date":"2025-07-21","open":6981,"high":7070,"low":6872,"close":6921,"volume":89323,"rsi_14":66.37,"sma_20":6602.0,"sma_60":6222.17,"sma_120":5625.79},{"date":"2025-07-22","open":6921,"high":7100,"low":6614,"close":6684,"volume":98884,"rsi_14":58.33,"sma_20":6627.5,"sma_60":6251.67,"sma_120":5638.96},{"date":"2025-07-23","open":6703,"high":6763,"low":6496,"close":6604,"volume":55271,"rsi_14":49.3,"sma_20":6646.5,"sma_60":6278.33,"sma_120":5651.88},{"date":"2025-07-24","open":6614,"high":6812,"low":6585,"close":6634,"volume":59906,"rsi_14":57.14,"sma_20":6671.0,"sma_60":6280.17,"sma_120":5666.79},{"date":"2025-07-25","open":6634,"high":6723,"low":6525,"close":6555,"volume":56541,"rsi_14":57.14,"sma_20":6698.0,"sma_60":6275.67,"sma_120":5681.04},{"date":"2025-07-28","open":6565,"high":6674,"low":6496,"close":6595,"volume":49088,"rsi_14":48.73,"sma_20":6719.0,"sma_60":6282.67,"sma_120":5695.29},{"date":"2025-07-29","open":6595,"high":6595,"low":6357,"close":6535,"volume":42663,"rsi_14":50.33,"sma_20":6736.5,"sma_60":6287.83,"sma_120":5710.88},{"date":"2025-07-30","open":6535,"high":7010,"low":6535,"close":6832,"volume":123107,"rsi_14":55.29,"sma_20":6764.0,"sma_60":6296.83,"sma_120":5728.46},{"date":"2025-07-31","open":6921,"high":7030,"low":6694,"close":6852,"volume":73849,"rsi_14":55.29,"sma_20":6775.0,"sma_60":6304.0,"sma_120":5745.5},{"date":"2025-08-01","open":6803,"high":6803,"low":6436,"close":6446,"volume":78197,"rsi_14":33.52,"sma_20":6779.0,"sma_60":6308.83,"sma_120":5759.04},{"date":"2025-08-04","open":6446,"high":6535,"low":6347,"close":6357,"volume":46545,"rsi_14":32.78,"sma_20":6782.5,"sma_60":6310.0,"sma_120":5771.46},{"date":"2025-08-05","open":6367,"high":6991,"low":6367,"close":6832,"volume":130148,"rsi_14":50.23,"sma_20":6792.5,"sma_60":6325.5,"sma_120":5787.71},{"date":"2025-08-06","open":6832,"high":7654,"low":6822,"close":7298,"volume":593523,"rsi_14":55.83,"sma_20":6831.5,"sma_60":6347.17,"sma_120":5808.33},{"date":"2025-08-07","open":7298,"high":7327,"low":7139,"close":7208,"volume":94089,"rsi_14":54.69,"sma_20":6859.5,"sma_60":6367.33,"sma_120":5829.12},{"date":"2025-08-08","open":7228,"high":7248,"low":7050,"close":7070,"volume":60445,"rsi_14":52.96,"sma_20":6879.5,"sma_60":6384.83,"sma_120":5848.46},{"date":"2025-08-11","open":7100,"high":7357,"low":7100,"close":7189,"volume":88039,"rsi_14":60.58,"sma_20":6888.0,"sma_60":6403.5,"sma_120":5867.33},{"date":"2025-08-12","open":7179,"high":7357,"low":7109,"close":7119,"volume":55429,"rsi_14":60.83,"sma_20":6895.5,"sma_60":6420.83,"sma_120":5885.08},{"date":"2025-08-13","open":7268,"high":7268,"low":7030,"close":7129,"volume":50259,"rsi_14":60.5,"sma_20":6911.0,"sma_60":6437.83,"sma_120":5903.0},{"date":"2025-08-14","open":7149,"high":7268,"low":7080,"close":7189,"volume":36019,"rsi_14":63.56,"sma_20":6919.5,"sma_60":6459.5,"sma_120":5920.17},{"date":"2025-08-18","open":7139,"high":7139,"low":6545,"close":6644,"volume":105333,"rsi_14":50.87,"sma_20":6902.5,"sma_60":6471.0,"sma_120":5931.17},{"date":"2025-08-19","open":6654,"high":6763,"low":6585,"close":6644,"volume":35072,"rsi_14":51.96,"sma_20":6888.5,"sma_60":6487.17,"sma_120":5940.42},{"date":"2025-08-20","open":6614,"high":6614,"low":6387,"close":6505,"volume":60297,"rsi_14":43.77,"sma_20":6879.5,"sma_60":6503.33,"sma_120":5949.0},{"date":"2025-08-21","open":6505,"high":6555,"low":6139,"close":6377,"volume":45292,"rsi_14":41.3,"sma_20":6868.0,"sma_60":6513.83,"sma_120":5958.08},{"date":"2025-08-22","open":6377,"high":6486,"low":6218,"close":6268,"volume":51985,"rsi_14":46.34,"sma_20":6849.5,"sma_60":6523.67,"sma_120":5965.42},{"date":"2025-08-25","open":6268,"high":6387,"low":6199,"close":6228,"volume":40500,"rsi_14":47.3,"sma_20":6833.0,"sma_60":6528.67,"sma_120":5973.67},{"date":"2025-08-26","open":6258,"high":6258,"low":5981,"close":6010,"volume":68717,"rsi_14":30.7,"sma_20":6803.5,"sma_60":6528.67,"sma_120":5981.5},{"date":"2025-08-27","open":6060,"high":6080,"low":5991,"close":6010,"volume":31898,"rsi_14":11.31,"sma_20":6777.0,"sma_60":6529.17,"sma_120":5991.21},{"date":"2025-08-28","open":6070,"high":6070,"low":5931,"close":5941,"volume":38261,"rsi_14":11.45,"sma_20":6732.0,"sma_60":6528.83,"sma_120":5999.29},{"date":"2025-08-29","open":5901,"high":5981,"low":5802,"close":5802,"volume":39544,"rsi_14":11.45,"sma_20":6679.0,"sma_60":6526.17,"sma_120":6006.67},{"date":"2025-09-01","open":5832,"high":5901,"low":5684,"close":5703,"volume":24462,"rsi_14":4.27,"sma_20":6641.5,"sma_60":6519.5,"sma_120":6013.42},{"date":"2025-09-02","open":5703,"high":5763,"low":5575,"close":5594,"volume":32017,"rsi_14":4.17,"sma_20":6603.0,"sma_60":6512.83,"sma_120":6015.75},{"date":"2025-09-03","open":5614,"high":6614,"low":5545,"close":5872,"volume":622698,"rsi_14":17.44,"sma_20":6554.5,"sma_60":6510.17,"sma_120":6020.58},{"date":"2025-09-04","open":5941,"high":5971,"low":5852,"close":5872,"volume":53022,"rsi_14":14.81,"sma_20":6482.5,"sma_60":6507.33,"sma_120":6025.33},{"date":"2025-09-05","open":5872,"high":5921,"low":5793,"close":5822,"volume":28255,"rsi_14":20.14,"sma_20":6412.5,"sma_60":6501.5,"sma_120":6030.17},{"date":"2025-09-08","open":5793,"high":5961,"low":5753,"close":5901,"volume":34047,"rsi_14":24.49,"sma_20":6353.5,"sma_60":6500.17,"sma_120":6036.75},{"date":"2025-09-09","open":5971,"high":5971,"low":5783,"close":5802,"volume":34865,"rsi_14":25.17,"sma_20":6283.5,"sma_60":6498.67,"sma_120":6042.75},{"date":"2025-09-10","open":5822,"high":5862,"low":5753,"close":5773,"volume":28789,"rsi_14":27.07,"sma_20":6215.5,"sma_60":6496.67,"sma_120":6048.42},{"date":"2025-09-11","open":5753,"high":5872,"low":5644,"close":5684,"volume":48155,"rsi_14":27.48,"sma_20":6142.5,"sma_60":6494.5,"sma_120":6053.08},{"date":"2025-09-12","open":5743,"high":5812,"low":5664,"close":5773,"volume":34929,"rsi_14":33.09,"sma_20":6071.0,"sma_60":6494.67,"sma_120":6056.67},{"date":"2025-09-15","open":5832,"high":5872,"low":5763,"close":5842,"volume":33447,"rsi_14":42.98,"sma_20":6030.5,"sma_60":6492.67,"sma_120":6062.17},{"date":"2025-09-16","open":5882,"high":5921,"low":5773,"close":5793,"volume":26461,"rsi_14":41.27,"sma_20":5987.5,"sma_60":6492.67,"sma_120":6067.25},{"date":"2025-09-17","open":5793,"high":5812,"low":5713,"close":5753,"volume":23613,"rsi_14":42.28,"sma_20":5949.5,"sma_60":6485.5,"sma_120":6073.08},{"date":"2025-09-18","open":5768,"high":5817,"low":5690,"close":5817,"volume":25678,"rsi_14":53.28,"sma_20":5924.5,"sma_60":6479.67,"sma_120":6079.5},{"date":"2025-09-19","open":5940,"high":5940,"low":5840,"close":5870,"volume":31138,"rsi_14":54.62,"sma_20":5901.5,"sma_60":6474.0,"sma_120":6085.83},{"date":"2025-09-22","open":5802,"high":5812,"low":5694,"close":5713,"volume":41055,"rsi_14":55.08,"sma_20":5875.5,"sma_60":6468.83,"sma_120":6091.92},{"date":"2025-09-23","open":5674,"high":5822,"low":5674,"close":5684,"volume":21966,"rsi_14":39.78,"sma_20":5859.0,"sma_60":6460.5,"sma_120":6099.71},{"date":"2025-09-24","open":5674,"high":5684,"low":5575,"close":5575,"volume":34143,"rsi_14":35.58,"sma_20":5837.0,"sma_60":6450.17,"sma_120":6105.96},{"date":"2025-09-25","open":5575,"high":5694,"low":5565,"close":5644,"volume":25355,"rsi_14":41.51,"sma_20":5822.0,"sma_60":6439.33,"sma_120":6113.46},{"date":"2025-09-26","open":5644,"high":5783,"low":5456,"close":5505,"volume":53639,"rsi_14":32.14,"sma_20":5807.0,"sma_60":6420.33,"sma_120":6120.12},{"date":"2025-09-29","open":5505,"high":5515,"low":5406,"close":5456,"volume":23894,"rsi_14":33.64,"sma_20":5794.5,"sma_60":6405.0,"sma_120":6125.46},{"date":"2025-09-30","open":5456,"high":5456,"low":5297,"close":5327,"volume":25311,"rsi_14":30.77,"sma_20":5781.0,"sma_60":6388.83,"sma_120":6132.25},{"date":"2025-10-01","open":5317,"high":5476,"low":5050,"close":5337,"volume":37346,"rsi_14":33.94,"sma_20":5754.0,"sma_60":6367.0,"sma_120":6139.25},{"date":"2025-10-02","open":5337,"high":5545,"low":5278,"close":5396,"volume":26604,"rsi_14":32.08,"sma_20":5730.0,"sma_60":6348.0,"sma_120":6147.67},{"date":"2025-10-10","open":5367,"high":5377,"low":5198,"close":5307,"volume":70806,"rsi_14":25.0,"sma_20":5704.0,"sma_60":6325.33,"sma_120":6152.71},{"date":"2025-10-13","open":5159,"high":5594,"low":5149,"close":5456,"volume":46309,"rsi_14":35.59,"sma_20":5681.5,"sma_60":6304.83,"sma_120":6157.96},{"date":"2025-10-14","open":5436,"high":6565,"low":5436,"close":5763,"volume":1233865,"rsi_14":50.34,"sma_20":5679.5,"sma_60":6283.67,"sma_120":6165.96},{"date":"2025-10-15","open":5763,"high":5941,"low":5703,"close":5842,"volume":86570,"rsi_14":48.57,"sma_20":5683.0,"sma_60":6264.67,"sma_120":6173.92},{"date":"2025-10-16","open":5842,"high":6416,"low":5763,"close":6129,"volume":236130,"rsi_14":59.88,"sma_20":5705.5,"sma_60":6253.0,"sma_120":6184.79},{"date":"2025-10-17","open":6119,"high":6496,"low":6060,"close":6327,"volume":243895,"rsi_14":68.02,"sma_20":5733.5,"sma_60":6241.33,"sma_120":6197.17},{"date":"2025-10-20","open":6327,"high":6337,"low":5951,"close":6179,"volume":90464,"rsi_14":63.59,"sma_20":5750.5,"sma_60":6227.83,"sma_120":6207.96},{"date":"2025-10-21","open":6179,"high":6317,"low":6020,"close":6080,"volume":98042,"rsi_14":63.93,"sma_20":5765.0,"sma_60":6213.67,"sma_120":6217.92},{"date":"2025-10-22","open":6139,"high":6496,"low":6129,"close":6327,"volume":81011,"rsi_14":67.16,"sma_20":5794.0,"sma_60":6207.67,"sma_120":6229.67},{"date":"2025-10-23","open":6337,"high":6337,"low":6109,"close":6149,"volume":46435,"rsi_14":65.85,"sma_20":5807.5,"sma_60":6200.0,"sma_120":6239.17},{"date":"2025-10-24","open":6238,"high":6565,"low":6169,"close":6496,"volume":97730,"rsi_14":72.34,"sma_20":5842.0,"sma_60":6197.67,"sma_120":6238.92},{"date":"2025-10-27","open":6654,"high":6723,"low":6298,"close":6387,"volume":94389,"rsi_14":72.96,"sma_20":5876.0,"sma_60":6194.83,"sma_120":6235.25},{"date":"2025-10-28","open":6387,"high":6476,"low":6218,"close":6456,"volume":62744,"rsi_14":73.64,"sma_20":5915.0,"sma_60":6192.5,"sma_120":6237.58},{"date":"2025-10-29","open":6456,"high":6585,"low":6278,"close":6317,"volume":55456,"rsi_14":68.83,"sma_20":5952.5,"sma_60":6188.83,"sma_120":6238.33},{"date":"2025-10-30","open":6317,"high":6387,"low":6050,"close":6060,"volume":77780,"rsi_14":64.39,"sma_20":5973.5,"sma_60":6175.83,"sma_120":6236.33},{"date":"2025-10-31","open":6060,"high":6258,"low":6040,"close":6119,"volume":50890,"rsi_14":63.14,"sma_20":6004.5,"sma_60":6163.5,"sma_120":6233.75},{"date":"2025-11-03","open":6129,"high":6367,"low":6129,"close":6189,"volume":54472,"rsi_14":59.31,"sma_20":6041.5,"sma_60":6159.17,"sma_120":6234.0},{"date":"2025-11-04","open":6208,"high":6397,"low":6139,"close":6199,"volume":62714,"rsi_14":58.04,"sma_20":6085.5,"sma_60":6156.5,"sma_120":6233.25},{"date":"2025-11-05","open":6139,"high":6169,"low":5733,"close":6090,"volume":78043,"rsi_14":49.03,"sma_20":6123.5,"sma_60":6144.0,"sma_120":6234.75},{"date":"2025-11-06","open":6090,"high":6228,"low":5941,"close":6109,"volume":43671,"rsi_14":44.15,"sma_20":6159.5,"sma_60":6124.0,"sma_120":6235.58},{"date":"2025-11-07","open":6080,"high":6080,"low":5684,"close":5763,"volume":61336,"rsi_14":39.9,"sma_20":6182.5,"sma_60":6099.67,"sma_120":6233.5},{"date":"2025-11-10","open":5763,"high":6040,"low":5713,"close":6020,"volume":30628,"rsi_14":48.66,"sma_20":6211.0,"sma_60":6082.0,"sma_120":6233.42},{"date":"2025-11-11","open":6070,"high":6169,"low":5901,"close":5981,"volume":41807,"rsi_14":41.38,"sma_20":6222.0,"sma_60":6061.67,"sma_120":6232.58},{"date":"2025-11-12","open":6040,"high":6119,"low":5911,"close":6010,"volume":38181,"rsi_14":46.28,"sma_20":6230.5,"sma_60":6043.0,"sma_120":6231.92},{"date":"2025-11-13","open":6109,"high":6109,"low":5862,"close":5981,"volume":35901,"rsi_14":33.33,"sma_20":6223.0,"sma_60":6023.67,"sma_120":6230.75},{"date":"2025-11-14","open":5743,"high":5911,"low":5733,"close":5733,"volume":47518,"rsi_14":30.59,"sma_20":6193.0,"sma_60":5999.17,"sma_120":6229.33},{"date":"2025-11-17","open":5684,"high":5793,"low":5535,"close":5535,"volume":56247,"rsi_14":24.59,"sma_20":6160.5,"sma_60":5980.5,"sma_120":6225.75},{"date":"2025-11-18","open":5545,"high":5604,"low":5317,"close":5317,"volume":38379,"rsi_14":23.56,"sma_20":6122.0,"sma_60":5958.17,"sma_120":6222.67},{"date":"2025-11-19","open":5317,"high":5317,"low":5119,"close":5179,"volume":34646,"rsi_14":25.14,"sma_20":6064.0,"sma_60":5935.83,"sma_120":6219.58},{"date":"2025-11-20","open":5268,"high":6228,"low":5248,"close":5436,"volume":587529,"rsi_14":32.66,"sma_20":6028.0,"sma_60":5920.0,"sma_120":6216.92},{"date":"2025-11-21","open":5327,"high":5327,"low":5119,"close":5119,"volume":55103,"rsi_14":25.89,"sma_20":5958.5,"sma_60":5900.67,"sma_120":6212.17},{"date":"2025-11-24","open":5228,"high":5238,"low":5010,"close":5090,"volume":37252,"rsi_14":25.22,"sma_20":5893.0,"sma_60":5881.5,"sma_120":6205.08},{"date":"2025-11-25","open":5060,"high":5208,"low":5050,"close":5149,"volume":15309,"rsi_14":28.51,"sma_20":5827.0,"sma_60":5867.0,"sma_120":6197.83},{"date":"2025-11-26","open":5149,"high":5297,"low":5099,"close":5288,"volume":30923,"rsi_14":32.19,"sma_20":5775.0,"sma_60":5854.83,"sma_120":6192.0},{"date":"2025-11-27","open":5288,"high":5288,"low":5129,"close":5149,"volume":27153,"rsi_14":35.38,"sma_20":5729.0,"sma_60":5841.5,"sma_120":6185.17},{"date":"2025-11-28","open":5238,"high":5377,"low":5129,"close":5347,"volume":35002,"rsi_14":33.5,"sma_20":5690.0,"sma_60":5833.83,"sma_120":6180.0},{"date":"2025-12-01","open":5396,"high":5545,"low":5337,"close":5347,"volume":51883,"rsi_14":34.16,"sma_20":5647.5,"sma_60":5827.83,"sma_120":6173.67},{"date":"2025-12-02","open":5347,"high":5446,"low":5297,"close":5446,"volume":15114,"rsi_14":36.36,"sma_20":5609.5,"sma_60":5825.33,"sma_120":6169.08},{"date":"2025-12-03","open":5446,"high":5446,"low":5347,"close":5446,"volume":16504,"rsi_14":36.89,"sma_20":5577.0,"sma_60":5818.17,"sma_120":6164.17},{"date":"2025-12-04","open":5446,"high":5446,"low":5278,"close":5357,"volume":17070,"rsi_14":40.0,"sma_20":5539.0,"sma_60":5809.5,"sma_120":6158.42},{"date":"2025-12-05","open":5357,"high":5466,"low":5258,"close":5426,"volume":19651,"rsi_14":46.89,"sma_20":5522.0,"sma_60":5802.83,"sma_120":6152.17},{"date":"2025-12-08","open":5426,"high":6684,"low":5426,"close":5872,"volume":2785522,"rsi_14":64.0,"sma_20":5514.5,"sma_60":5802.33,"sma_120":6151.25},{"date":"2025-12-09","open":5862,"high":6010,"low":5654,"close":5723,"volume":205891,"rsi_14":63.68,"sma_20":5501.5,"sma_60":5801.0,"sma_120":6149.83},{"date":"2025-12-10","open":5723,"high":5793,"low":5525,"close":5585,"volume":103231,"rsi_14":53.97,"sma_20":5480.0,"sma_60":5797.83,"sma_120":6147.25},{"date":"2025-12-11","open":5525,"high":5773,"low":5525,"close":5674,"volume":43756,"rsi_14":66.87,"sma_20":5464.5,"sma_60":5797.67,"sma_120":6146.08},{"date":"2025-12-12","open":5644,"high":5911,"low":5624,"close":5674,"volume":75459,"rsi_14":68.1,"sma_20":5461.5,"sma_60":5796.0,"sma_120":6145.33},{"date":"2025-12-15","open":5674,"high":5892,"low":5604,"close":5773,"volume":84289,"rsi_14":68.86,"sma_20":5473.5,"sma_60":5794.83,"sma_120":6143.75},{"date":"2025-12-16","open":5773,"high":5783,"low":5525,"close":5545,"volume":61500,"rsi_14":57.39,"sma_20":5485.0,"sma_60":5790.67,"sma_120":6141.67},{"date":"2025-12-17","open":5545,"high":5614,"low":5495,"close":5565,"volume":30586,"rsi_14":62.8,"sma_20":5504.5,"sma_60":5787.5,"sma_120":6136.5},{"date":"2025-12-18","open":5495,"high":5565,"low":5357,"close":5466,"volume":31678,"rsi_14":53.9,"sma_20":5506.0,"sma_60":5780.5,"sma_120":6130.08},{"date":"2025-12-19","open":5466,"high":5525,"low":5347,"close":5495,"volume":56728,"rsi_14":54.78,"sma_20":5525.0,"sma_60":5775.17,"sma_120":6124.58},{"date":"2025-12-22","open":5545,"high":5644,"low":5446,"close":5545,"volume":29816,"rsi_14":53.29,"sma_20":5548.0,"sma_60":5772.33,"sma_120":6120.58},{"date":"2025-12-23","open":5495,"high":5535,"low":5367,"close":5377,"volume":42094,"rsi_14":47.93,"sma_20":5559.5,"sma_60":5767.17,"sma_120":6113.83},{"date":"2025-12-24","open":5367,"high":5456,"low":5297,"close":5347,"volume":23692,"rsi_14":49.69,"sma_20":5562.5,"sma_60":5763.33,"sma_120":6106.75},{"date":"2025-12-26","open":5357,"high":5357,"low":5179,"close":5179,"volume":40841,"rsi_14":42.77,"sma_20":5564.0,"sma_60":5755.5,"sma_120":6097.42},{"date":"2025-12-29","open":5080,"high":5218,"low":5080,"close":5129,"volume":25997,"rsi_14":21.8,"sma_20":5553.0,"sma_60":5749.17,"sma_120":6084.75},{"date":"2025-12-30","open":5129,"high":5139,"low":5050,"close":5080,"volume":33081,"rsi_14":23.58,"sma_20":5539.5,"sma_60":5742.83,"sma_120":6073.92},{"date":"2026-01-02","open":5040,"high":5357,"low":5030,"close":5228,"volume":55308,"rsi_14":35.48,"sma_20":5528.5,"sma_60":5741.17,"sma_120":6065.0},{"date":"2026-01-05","open":5228,"high":5446,"low":5198,"close":5327,"volume":53026,"rsi_14":36.0,"sma_20":5522.5,"sma_60":5741.0,"sma_120":6054.0},{"date":"2026-01-06","open":5327,"high":5416,"low":5248,"close":5268,"volume":39139,"rsi_14":34.35,"sma_20":5518.0,"sma_60":5738.83,"sma_120":6043.42},{"date":"2026-01-07","open":5258,"high":5337,"low":5060,"close":5179,"volume":61211,"rsi_14":26.92,"sma_20":5505.5,"sma_60":5736.67,"sma_120":6031.0},{"date":"2026-01-08","open":5179,"high":5179,"low":4906,"close":4921,"volume":97532,"rsi_14":26.32,"sma_20":5457.5,"sma_60":5727.67,"sma_120":6016.25},{"date":"2026-01-09","open":5189,"high":5189,"low":4852,"close":4872,"volume":37304,"rsi_14":24.26,"sma_20":5414.5,"sma_60":5712.67,"sma_120":5998.17},{"date":"2026-01-12","open":4827,"high":5179,"low":4827,"close":4891,"volume":44492,"rsi_14":27.34,"sma_20":5379.5,"sma_60":5696.67,"sma_120":5980.67},{"date":"2026-01-13","open":4891,"high":4990,"low":4852,"close":4990,"volume":39323,"rsi_14":31.11,"sma_20":5345.0,"sma_60":5677.5,"sma_120":5965.25},{"date":"2026-01-14","open":4990,"high":5000,"low":4882,"close":4901,"volume":54760,"rsi_14":26.62,"sma_20":5306.0,"sma_60":5653.5,"sma_120":5947.42},{"date":"2026-01-15","open":4901,"high":4961,"low":4773,"close":4951,"volume":50080,"rsi_14":33.07,"sma_20":5264.5,"sma_60":5632.83,"sma_120":5930.33},{"date":"2026-01-16","open":4961,"high":5179,"low":4837,"close":4837,"volume":53217,"rsi_14":31.0,"sma_20":5228.75,"sma_60":5611.92,"sma_120":5912.79},{"date":"2026-01-19","open":4837,"high":5080,"low":4783,"close":5030,"volume":61406,"rsi_14":46.24,"sma_20":5170.0,"sma_60":5568.0,"sma_120":5898.88},{"date":"2026-01-20","open":5040,"high":5525,"low":5040,"close":5218,"volume":242714,"rsi_14":54.76,"sma_20":5156.0,"sma_60":5546.5,"sma_120":5887.21},{"date":"2026-01-21","open":5208,"high":5317,"low":5030,"close":5119,"volume":45360,"rsi_14":46.13,"sma_20":5134.5,"sma_60":5525.17,"sma_120":5874.46},{"date":"2026-01-22","open":5119,"high":5476,"low":5119,"close":5357,"volume":126731,"rsi_14":50.96,"sma_20":5133.5,"sma_60":5506.67,"sma_120":5864.38},{"date":"2026-01-23","open":5416,"high":5545,"low":5208,"close":5327,"volume":87838,"rsi_14":51.96,"sma_20":5132.5,"sma_60":5490.0,"sma_120":5853.71},{"date":"2026-01-26","open":5396,"high":5604,"low":5396,"close":5565,"volume":88556,"rsi_14":61.61,"sma_20":5152.0,"sma_60":5481.67,"sma_120":5845.54},{"date":"2026-01-27","open":5545,"high":5575,"low":5387,"close":5476,"volume":66829,"rsi_14":68.54,"sma_20":5169.5,"sma_60":5470.83,"sma_120":5834.12},{"date":"2026-01-28","open":5585,"high":5664,"low":5525,"close":5644,"volume":84277,"rsi_14":73.93,"sma_20":5198.0,"sma_60":5461.67,"sma_120":5823.96},{"date":"2026-01-29","open":5743,"high":5793,"low":5466,"close":5684,"volume":113723,"rsi_14":74.24,"sma_20":5221.0,"sma_60":5453.0,"sma_120":5817.54},{"date":"2026-01-30","open":5743,"high":5743,"low":5525,"close":5594,"volume":71621,"rsi_14":68.6,"sma_20":5234.5,"sma_60":5444.67,"sma_120":5811.12},{"date":"2026-02-02","open":5545,"high":5614,"low":5278,"close":5278,"volume":56607,"rsi_14":60.16,"sma_20":5235.0,"sma_60":5430.67,"sma_120":5798.04},{"date":"2026-02-03","open":5297,"high":5585,"low":5297,"close":5555,"volume":57462,"rsi_14":64.52,"sma_20":5254.0,"sma_60":5427.17,"sma_120":5783.38},{"date":"2026-02-04","open":5555,"high":5733,"low":5545,"close":5723,"volume":64981,"rsi_14":70.77,"sma_20":5294.5,"sma_60":5442.08,"sma_120":5770.88},{"date":"2026-02-05","open":5644,"high":5753,"low":5535,"close":5535,"volume":83065,"rsi_14":65.03,"sma_20":5328.0,"sma_60":5433.92,"sma_120":5757.96},{"date":"2026-02-06","open":5466,"high":5486,"low":5218,"close":5396,"volume":49482,"rsi_14":58.08,"sma_20":5353.5,"sma_60":5424.08,"sma_120":5742.88},{"date":"2026-02-09","open":5456,"high":5684,"low":5456,"close":5565,"volume":85869,"rsi_14":57.71,"sma_20":5382.5,"sma_60":5416.58,"sma_120":5729.79},{"date":"2026-02-10","open":5565,"high":5723,"low":5535,"close":5565,"volume":49897,"rsi_14":60.37,"sma_20":5416.0,"sma_60":5409.58,"sma_120":5716.62},{"date":"2026-02-11","open":5575,"high":5674,"low":5476,"close":5575,"volume":45731,"rsi_14":55.67,"sma_20":5447.5,"sma_60":5406.92,"sma_120":5703.04},{"date":"2026-02-12","open":5594,"high":5733,"low":5545,"close":5585,"volume":64414,"rsi_14":56.77,"sma_20":5485.25,"sma_60":5407.75,"sma_120":5694.12},{"date":"2026-02-13","open":5545,"high":5575,"low":5387,"close":5396,"volume":48316,"rsi_14":45.45,"sma_20":5513.5,"sma_60":5409.08,"sma_120":5683.62},{"date":"2026-02-19","open":5347,"high":5585,"low":5258,"close":5575,"volume":65676,"rsi_14":52.55,"sma_20":5541.0,"sma_60":5415.75,"sma_120":5675.79},{"date":"2026-02-20","open":5723,"high":6139,"low":5684,"close":5723,"volume":150599,"rsi_14":52.06,"sma_20":5566.5,"sma_60":5420.58,"sma_120":5670.29},{"date":"2026-02-23","open":5812,"high":6030,"low":5743,"close":5842,"volume":115806,"rsi_14":53.96,"sma_20":5603.0,"sma_60":5432.75,"sma_120":5666.71},{"date":"2026-02-24","open":5793,"high":6030,"low":5753,"close":5832,"volume":96645,"rsi_14":56.19,"sma_20":5627.0,"sma_60":5445.25,"sma_120":5663.38},{"date":"2026-02-25","open":5911,"high":5981,"low":5812,"close":5842,"volume":90196,"rsi_14":67.48,"sma_20":5653.0,"sma_60":5456.92,"sma_120":5661.96},{"date":"2026-02-26","open":5862,"high":5931,"low":5575,"close":5624,"volume":93971,"rsi_14":52.23,"sma_20":5664.5,"sma_60":5339.42,"sma_120":5411.29},{"date":"2026-02-27","open":5555,"high":5575,"low":5396,"close":5446,"volume":75011,"rsi_14":41.14,"sma_20":5654.5,"sma_60":5467.58,"sma_120":5654.54},{"date":"2026-03-03","open":5406,"high":5406,"low":5030,"close":5030,"volume":113549,"rsi_14":35.91,"sma_20":5623.5,"sma_60":5462.25,"sma_120":5648.04},{"date":"2026-03-04","open":5030,"high":5030,"low":4367,"close":4426,"volume":184880,"rsi_14":28.51,"sma_20":5560.0,"sma_60":5446.75,"sma_120":5637.29},{"date":"2026-03-05","open":4713,"high":4941,"low":4698,"close":4901,"volume":70792,"rsi_14":37.07,"sma_20":5525.0,"sma_60":5437.58,"sma_120":5631.46},{"date":"2026-03-06","open":5149,"high":5149,"low":4807,"close":5010,"volume":46181,"rsi_14":39.63,"sma_20":5511.5,"sma_60":5430.25,"sma_120":5624.21},{"date":"2026-03-09","open":4619,"high":4872,"low":4585,"close":4654,"volume":76232,"rsi_14":34.75,"sma_20":5466.0,"sma_60":5418.42,"sma_120":5613.96},{"date":"2026-03-10","open":4698,"high":4931,"low":4698,"close":4926,"volume":39711,"rsi_14":39.97,"sma_20":5425.75,"sma_60":5410.0,"sma_120":5606.42},{"date":"2026-03-11","open":4951,"high":5149,"low":4877,"close":4990,"volume":58423,"rsi_14":43.57,"sma_20":5398.25,"sma_60":5395.17,"sma_120":5598.75},{"date":"2026-03-12","open":4941,"high":5060,"low":4941,"close":4981,"volume":17064,"rsi_14":40.07,"sma_20":5377.25,"sma_60":5382.67,"sma_120":5591.83},{"date":"2026-03-13","open":4921,"high":5099,"low":4832,"close":5040,"volume":50424,"rsi_14":38.23,"sma_20":5350.75,"sma_60":5373.5,"sma_120":5585.67},{"date":"2026-03-16","open":5040,"high":5060,"low":4941,"close":4951,"volume":27496,"rsi_14":34.48,"sma_20":5319.75,"sma_60":5290.0,"sma_120":5373.0},{"date":"2026-03-17","open":5000,"high":5159,"low":4971,"close":5030,"volume":56662,"rsi_14":36.36,"sma_20":5292.25,"sma_60":5350.5,"sma_120":5573.25},{"date":"2026-03-18","open":5129,"high":5198,"low":5040,"close":5119,"volume":32953,"rsi_14":38.03,"sma_20":5268.75,"sma_60":5339.5,"sma_120":5567.17},{"date":"2026-03-19","open":5010,"high":5040,"low":4901,"close":5010,"volume":55481,"rsi_14":39.46,"sma_20":5249.25,"sma_60":5330.5,"sma_120":5560.58},{"date":"2026-03-20","open":5010,"high":5169,"low":4951,"close":5050,"volume":44607,"rsi_14":42.86,"sma_20":5222.75,"sma_60":5321.83,"sma_120":5554.67},{"date":"2026-03-23","open":5030,"high":5030,"low":4783,"close":4792,"volume":58181,"rsi_14":45.45,"sma_20":5175.75,"sma_60":5310.5,"sma_120":5545.5},{"date":"2026-03-24","open":4906,"high":5000,"low":4792,"close":4941,"volume":35964,"rsi_14":61.93,"sma_20":5130.25,"sma_60":5301.17,"sma_120":5538.17},{"date":"2026-03-25","open":4951,"high":5396,"low":4946,"close":5337,"volume":78341,"rsi_14":60.48,"sma_20":5105.25,"sma_60":5297.67,"sma_120":5535.0},{"date":"2026-03-26","open":5288,"high":5288,"low":4951,"close":4981,"volume":51524,"rsi_14":49.36,"sma_20":5061.75,"sma_60":5291.0,"sma_120":5529.08},{"date":"2026-03-27","open":4827,"high":5000,"low":4673,"close":4981,"volume":52001,"rsi_14":61.21,"sma_20":5036.75,"sma_60":5287.33,"sma_120":5525.33},{"date":"2026-03-30","open":4931,"high":5109,"low":4882,"close":5040,"volume":17134,"rsi_14":52.94,"sma_20":5016.25,"sma_60":5285.0,"sma_120":5520.25},{"date":"2026-03-31","open":5090,"high":5100,"low":4830,"close":4880,"volume":73687,"rsi_14":46.19,"sma_20":5006.25,"sma_60":5280.0,"sma_120":5514.58},{"date":"2026-04-01","open":5000,"high":5140,"low":5000,"close":5100,"volume":39552,"rsi_14":51.52,"sma_20":5037.75,"sma_60":5279.5,"sma_120":5511.17},{"date":"2026-04-02","open":5150,"high":5250,"low":4790,"close":4830,"volume":46252,"rsi_14":44.84,"sma_20":5031.75,"sma_60":5272.0,"sma_120":5506.58},{"date":"2026-04-03","open":4940,"high":5030,"low":4860,"close":5000,"volume":17454,"rsi_14":50.0,"sma_20":5028.75,"sma_60":5265.67,"sma_120":5503.33},{"date":"2026-04-06","open":5000,"high":5080,"low":4890,"close":5020,"volume":18793,"rsi_14":48.82,"sma_20":5044.75,"sma_60":5260.67,"sma_120":5499.75},{"date":"2026-04-07","open":5020,"high":5120,"low":4860,"close":4970,"volume":37455,"rsi_14":46.0,"sma_20":5044.5,"sma_60":5256.33,"sma_120":5496.5},{"date":"2026-04-08","open":5060,"high":5120,"low":4980,"close":5000,"volume":40356,"rsi_14":48.76,"sma_20":5042.5,"sma_60":5256.83,"sma_120":5492.25},{"date":"2026-04-09","open":5050,"high":5050,"low":4940,"close":5020,"volume":21880,"rsi_14":48.33,"sma_20":5042.0,"sma_60":5258.5,"sma_120":5485.58},{"date":"2026-04-10","open":5150,"high":5340,"low":5130,"close":5160,"volume":62590,"rsi_14":57.02,"sma_20":5045.5,"sma_60":5262.17,"sma_120":5479.42},{"date":"2026-04-13","open":5130,"high":5300,"low":5060,"close":5250,"volume":39478,"rsi_14":55.86,"sma_20":5058.0,"sma_60":5265.67,"sma_120":5471.58},{"date":"2026-04-14","open":5250,"high":5400,"low":5180,"close":5300,"volume":57310,"rsi_14":47.59,"sma_20":5069.0,"sma_60":5271.5,"sma_120":5462.5},{"date":"2026-04-15","open":5350,"high":5400,"low":5300,"close":5320,"volume":42262,"rsi_14":59.48,"sma_20":5076.5,"sma_60":5276.83,"sma_120":5454.83},{"date":"2026-04-16","open":5390,"high":5530,"low":5320,"close":5400,"volume":87175,"rsi_14":57.53,"sma_20":5093.5,"sma_60":5285.42,"sma_120":5448.67},{"date":"2026-04-17","open":5440,"high":5540,"low":5350,"close":5520,"volume":56419,"rsi_14":64.43,"sma_20":5114.5,"sma_60":5292.75,"sma_120":5441.42},{"date":"2026-04-20","open":5550,"high":5720,"low":5470,"close":5590,"volume":66205,"rsi_14":76.3,"sma_20":5152.0,"sma_60":5298.08,"sma_120":5436.25},{"date":"2026-04-21","open":5600,"high":5900,"low":5600,"close":5900,"volume":166773,"rsi_14":77.78,"sma_20":5197.5,"sma_60":5310.25,"sma_120":5430.75},{"date":"2026-04-22","open":5900,"high":7300,"low":5800,"close":7050,"volume":1519095,"rsi_14":97.84,"sma_20":5280.5,"sma_60":5337.58,"sma_120":5435.75},{"date":"2026-04-23","open":7230,"high":7570,"low":6790,"close":7440,"volume":578231,"rsi_14":98.03,"sma_20":5401.0,"sma_60":5371.92,"sma_120":5443.42},{"date":"2026-04-24","open":7690,"high":8380,"low":7510,"close":8370,"volume":822012,"rsi_14":98.55,"sma_20":5560.5,"sma_60":5417.75,"sma_120":5460.0},{"date":"2026-04-27","open":8990,"high":9400,"low":8660,"close":9400,"volume":354901,"rsi_14":100.0,"sma_20":5776.0,"sma_60":5482.25,"sma_120":5487.33},{"date":"2026-04-28","open":9600,"high":9600,"low":8320,"close":8450,"volume":233587,"rsi_14":82.24,"sma_20":5954.5,"sma_60":5528.08,"sma_120":5506.25},{"date":"2026-04-29","open":8380,"high":9150,"low":8150,"close":9110,"volume":263054,"rsi_14":84.14,"sma_20":6155.0,"sma_60":5584.25,"sma_120":5436.25},{"date":"2026-04-30","open":8830,"high":9440,"low":8030,"close":8630,"volume":615561,"rsi_14":76.9,"sma_20":6423.5,"sma_60":5507.83,"sma_120":5326.62},{"date":"2026-05-04","open":8870,"high":11150,"low":8870,"close":10990,"volume":1069482,"rsi_14":83.37,"sma_20":6644.5,"sma_60":5728.25,"sma_120":5590.17},{"date":"2026-05-06","open":11360,"high":12900,"low":10480,"close":11550,"volume":1246917,"rsi_14":84.3,"sma_20":6971.0,"sma_60":5827.25,"sma_120":5635.0},{"date":"2026-05-07","open":11560,"high":12160,"low":10800,"close":11250,"volume":295157,"rsi_14":81.58,"sma_20":7285.0,"sma_60":5918.42,"sma_120":5680.25},{"date":"2026-05-08","open":11250,"high":11580,"low":10070,"close":10780,"volume":282479,"rsi_14":77.51,"sma_20":7574.0,"sma_60":6004.92,"sma_120":5719.42},{"date":"2026-05-11","open":10780,"high":11100,"low":9920,"close":10000,"volume":293384,"rsi_14":71.46,"sma_20":7823.0,"sma_60":6080.75,"sma_120":5752.42},{"date":"2026-05-12","open":10050,"high":12000,"low":10050,"close":10850,"volume":476457,"rsi_14":73.44,"sma_20":8107.5,"sma_60":6167.92,"sma_120":5792.25},{"date":"2026-05-13","open":10750,"high":11870,"low":10000,"close":11840,"volume":272501,"rsi_14":74.96,"sma_20":8437.0,"sma_60":6271.58,"sma_120":5840.58},{"date":"2026-05-14","open":11840,"high":11870,"low":10600,"close":10970,"volume":154152,"rsi_14":66.87,"sma_20":8720.5,"sma_60":6360.58,"sma_120":5883.75},{"date":"2026-05-15","open":10990,"high":11330,"low":9630,"close":9970,"volume":149933,"rsi_14":60.34,"sma_20":8953.0,"sma_60":6432.75,"sma_120":5920.25},{"date":"2026-05-18","open":9800,"high":9800,"low":7520,"close":8550,"volume":441690,"rsi_14":50.71,"sma_20":9110.5,"sma_60":6484.42,"sma_120":5946.75},{"date":"2026-05-19","open":8490,"high":8490,"low":7080,"close":7320,"volume":324355,"rsi_14":41.95,"sma_20":9200.5,"sma_60":6512.58,"sma_120":5964.17},{"date":"2026-05-20","open":7310,"high":8500,"low":6750,"close":7650,"volume":202014,"rsi_14":46.75,"sma_20":9303.5,"sma_60":6543.75,"sma_120":5982.17},{"date":"2026-05-21","open":7820,"high":8440,"low":7200,"close":7980,"volume":249199,"rsi_14":45.28,"sma_20":9407.5,"sma_60":6578.42,"sma_120":6005.58},{"date":"2026-05-22","open":8300,"high":10280,"low":8210,"close":9150,"volume":1655025,"rsi_14":52.05,"sma_20":9512.5,"sma_60":6632.75,"sma_120":6039.0},{"date":"2026-05-26","open":9400,"high":10900,"low":8510,"close":9040,"volume":734796,"rsi_14":40.63,"sma_20":9592.5,"sma_60":6685.08,"sma_120":6071.0},{"date":"2026-05-27","open":9050,"high":9070,"low":8000,"close":8080,"volume":305858,"rsi_14":33.95,"sma_20":9578.0,"sma_60":6725.08,"sma_120":6093.83},{"date":"2026-05-28","open":8200,"high":8690,"low":7100,"close":7480,"volume":525514,"rsi_14":33.03,"sma_20":9482.0,"sma_60":6758.08,"sma_120":6112.83},{"date":"2026-05-29","open":7760,"high":7850,"low":6420,"close":6630,"volume":465708,"rsi_14":31.94,"sma_20":9391.0,"sma_60":6783.92,"sma_120":6123.08},{"date":"2026-06-01","open":6700,"high":6700,"low":5900,"close":6090,"volume":374811,"rsi_14":32.62,"sma_20":9240.0,"sma_60":6810.92,"sma_120":6128.83},{"date":"2026-06-02","open":6100,"high":6350,"low":5560,"close":6030,"volume":315675,"rsi_14":26.96,"sma_20":9110.0,"sma_60":6828.92,"sma_120":6133.25},{"date":"2026-06-04","open":6250,"high":6680,"low":6030,"close":6260,"volume":163175,"rsi_14":21.24,"sma_20":8873.5,"sma_60":6848.92,"sma_120":6139.58},{"date":"2026-06-05","open":6270,"high":6270,"low":5680,"close":5870,"volume":169519,"rsi_14":22.34,"sma_20":8589.5,"sma_60":6868.42,"sma_120":6143.42},{"date":"2026-06-08","open":5750,"high":5750,"low":4930,"close":5270,"volume":545002,"rsi_14":23.36,"sma_20":8290.5,"sma_60":6873.33,"sma_120":6141.67},{"date":"2026-06-09","open":5300,"high":5970,"low":5300,"close":5700,"volume":310285,"rsi_14":31.8,"sma_20":8036.5,"sma_60":6884.33,"sma_120":6139.75},{"date":"2026-06-10","open":5800,"high":5930,"low":5460,"close":5910,"volume":167247,"rsi_14":39.65,"sma_20":7832.0,"sma_60":6899.0,"sma_120":6140.83},{"date":"2026-06-11","open":5880,"high":6020,"low":5530,"close":5920,"volume":168554,"rsi_14":36.67,"sma_20":7585.5,"sma_60":6912.83,"sma_120":6143.17},{"date":"2026-06-12","open":6100,"high":6270,"low":5770,"close":5910,"volume":157469,"rsi_14":33.23,"sma_20":7289.0,"sma_60":6928.0,"sma_120":6144.67},{"date":"2026-06-15","open":5940,"high":6390,"low":5830,"close":6200,"volume":227302,"rsi_14":22.12,"sma_20":7050.5,"sma_60":6946.67,"sma_120":6148.58},{"date":"2026-06-16","open":6200,"high":6320,"low":5840,"close":6120,"volume":241421,"rsi_14":22.24,"sma_20":6858.0,"sma_60":6962.5,"sma_120":6151.0},{"date":"2026-06-17","open":6020,"high":6080,"low":5370,"close":5400,"volume":433599,"rsi_14":40.0,"sma_20":6075.5,"sma_60":7071.33,"sma_120":6179.33},{"date":"2026-06-18","open":5430,"high":5440,"low":4950,"close":5050,"volume":271742,"rsi_14":24.53,"sma_20":6587.0,"sma_60":6967.33,"sma_120":6144.58},{"date":"2026-06-19","open":5050,"high":5060,"low":4480,"close":4630,"volume":291786,"rsi_14":26.96,"sma_20":6436.0,"sma_60":6963.83,"sma_120":6137.17},{"date":"2026-06-22","open":4640,"high":4750,"low":4135,"close":4170,"volume":272614,"rsi_14":27.46,"sma_20":6245.5,"sma_60":6950.17,"sma_120":6125.67},{"date":"2026-06-23","open":4050,"high":4190,"low":3755,"close":3830,"volume":349422,"rsi_14":25.77,"sma_20":5979.5,"sma_60":6924.17,"sma_120":6110.92},{"date":"2026-06-24","open":3800,"high":3835,"low":3530,"close":3675,"volume":181915,"rsi_14":21.05,"sma_20":5711.25,"sma_60":6901.58,"sma_120":6096.29},{"date":"2026-06-25","open":3680,"high":3790,"low":3330,"close":3410,"volume":156783,"rsi_14":21.66,"sma_20":5477.75,"sma_60":6872.08,"sma_120":6079.71},{"date":"2026-06-26","open":3380,"high":3385,"low":3040,"close":3160,"volume":178530,"rsi_14":23.56,"sma_20":5261.75,"sma_60":6839.92,"sma_120":6062.46},{"date":"2026-06-29","open":3160,"high":3590,"low":3075,"close":3590,"volume":85955,"rsi_14":23.56,"sma_20":5109.75,"sma_60":6818.42,"sma_120":6049.21},{"date":"2026-06-30","open":3610,"high":3680,"low":3400,"close":3530,"volume":57993,"rsi_14":19.01,"sma_20":4981.75,"sma_60":6792.25,"sma_120":6035.88},{"date":"2026-07-01","open":3570,"high":3610,"low":3445,"close":3585,"volume":51711,"rsi_14":19.95,"sma_20":4859.5,"sma_60":6771.5,"sma_120":6021.75},{"date":"2026-07-02","open":3630,"high":3645,"low":3250,"close":3370,"volume":89897,"rsi_14":18.95,"sma_20":4715.0,"sma_60":6744.33,"sma_120":6005.0},{"date":"2026-07-03","open":3375,"high":3390,"low":3040,"close":3265,"volume":75080,"rsi_14":12.42,"sma_20":4584.75,"sma_60":6715.08,"sma_120":5987.88},{"date":"2026-07-06","open":3265,"high":3350,"low":3085,"close":3245,"volume":40541,"rsi_14":12.61,"sma_20":4483.5,"sma_60":6686.33,"sma_120":5971.33},{"date":"2026-07-07","open":3245,"high":3310,"low":3040,"close":3060,"volume":35792,"rsi_14":14.65,"sma_20":4351.5,"sma_60":6654.0,"sma_120":5955.42},{"date":"2026-07-08","open":3065,"high":3130,"low":2800,"close":2810,"volume":92925,"rsi_14":15.11,"sma_20":4196.5,"sma_60":6617.17,"sma_120":5937.83},{"date":"2026-07-09","open":2810,"high":2990,"low":2780,"close":2785,"volume":61763,"rsi_14":17.23,"sma_20":4039.75,"sma_60":6577.58,"sma_120":5919.88},{"date":"2026-07-10","open":2850,"high":3070,"low":2845,"close":3040,"volume":49522,"rsi_14":28.35,"sma_20":3896.25,"sma_60":6540.75,"sma_120":5903.21},{"date":"2026-07-13","open":3040,"high":3250,"low":2895,"close":2895,"volume":98664,"rsi_14":30.64,"sma_20":3731.0,"sma_60":6500.67,"sma_120":5886.08},{"date":"2026-07-14","open":2875,"high":2960,"low":2630,"close":2765,"volume":127714,"rsi_14":30.96,"sma_20":3563.25,"sma_60":6458.08,"sma_120":5867.46},{"date":"2026-07-15","open":2770,"high":3025,"low":2770,"close":2975,"volume":40288,"rsi_14":40.69,"sma_20":3442.0,"sma_60":6417.67,"sma_120":5851.54},{"date":"2026-07-16","open":2975,"high":3000,"low":2855,"close":2855,"volume":54459,"rsi_14":43.08,"sma_20":3332.25,"sma_60":6373.25,"sma_120":5833.0},{"date":"2026-07-20","open":2875,"high":2875,"low":2665,"close":2735,"volume":64822,"rsi_14":27.44,"sma_20":3237.5,"sma_60":6325.67,"sma_120":5811.88},{"date":"2026-07-21","open":2715,"high":2770,"low":2620,"close":2740,"volume":72001,"rsi_14":28.53,"sma_20":3166.0,"sma_60":6273.0,"sma_120":5791.62},{"date":"2026-07-22","open":2770,"high":2890,"low":2685,"close":2690,"volume":34715,"rsi_14":25.61,"sma_20":3109.0,"sma_60":6200.33,"sma_120":5768.96},{"date":"2026-07-23","open":2690,"high":2880,"low":2690,"close":2855,"volume":39993,"rsi_14":35.57,"sma_20":3068.0,"sma_60":6123.92,"sma_120":5747.92},{"date":"2026-07-24","open":2855,"high":2855,"low":2715,"close":2805,"volume":41407,"rsi_14":36.71,"sma_20":3037.75,"sma_60":6031.17,"sma_120":5724.46},{"date":"2026-07-27","open":2805,"high":2815,"low":2665,"close":2715,"volume":56319,"rsi_14":35.28,"sma_20":3015.5,"sma_60":5919.75,"sma_120":5701.0},{"date":"2026-07-28","open":2655,"high":2680,"low":2460,"close":2490,"volume":136820,"rsi_14":34.51,"sma_20":2960.5,"sma_60":5820.42,"sma_120":5674.25},{"date":"2026-07-29","open":2500,"high":2540,"low":2105,"close":2200,"volume":176364,"rsi_14":33.78,"sma_20":2894.0,"sma_60":5705.25,"sma_120":5644.75},{"date":"2026-07-30","open":2210,"high":2365,"low":2205,"close":2280,"volume":110288,"rsi_14":36.95,"sma_20":2828.75,"sma_60":5599.42,"sma_120":5616.67},{"date":"2026-07-31","open":2390,"high":2500,"low":2300,"close":2475,"volume":55979,"rsi_14":34.93,"sma_20":2784.0,"sma_60":5457.5,"sma_120":5592.88},{"date":"2026-08-03","open":2475,"high":2580,"low":2370,"close":2490,"volume":50375,"rsi_14":38.4,"sma_20":2745.25,"sma_60":5306.5,"sma_120":5566.88},{"date":"2026-08-04","open":2490,"high":2730,"low":2490,"close":2660,"volume":138382,"rsi_14":47.06,"sma_20":2716.0,"sma_60":5163.33,"sma_120":5540.88},{"date":"2026-08-05","open":2730,"high":2860,"low":2660,"close":2850,"volume":146946,"rsi_14":46.46,"sma_20":2705.5,"sma_60":5031.17,"sma_120":5518.04},{"date":"2026-08-06","open":2850,"high":3110,"low":2755,"close":3085,"volume":136870,"rsi_14":56.12,"sma_20":2719.25,"sma_60":4915.92,"sma_120":5498.33},{"date":"2026-08-07","open":3055,"high":3245,"low":2960,"close":2980,"volume":109829,"rsi_14":56.57,"sma_20":2729.0,"sma_60":4784.75,"sma_120":5476.33},{"date":"2026-08-10","open":2980,"high":3390,"low":2980,"close":3365,"volume":91539,"rsi_14":63.92,"sma_20":2745.25,"sma_60":4643.5,"sma_120":5457.54},{"date":"2026-08-11","open":3365,"high":3675,"low":3205,"close":3375,"volume":68603,"rsi_14":65.53,"sma_20":2769.25,"sma_60":4516.92,"sma_120":5438.75},{"date":"2026-08-12","open":3375,"high":3470,"low":3255,"close":3425,"volume":43633,"rsi_14":63.64,"sma_20":2802.25,"sma_60":4407.83,"sma_120":5420.29},{"date":"2026-08-13","open":3490,"high":3490,"low":3280,"close":3385,"volume":83022,"rsi_14":63.94,"sma_20":2822.75,"sma_60":4321.75,"sma_120":5403.08},{"date":"2026-08-14","open":3385,"high":3505,"low":3310,"close":3345,"volume":56932,"rsi_14":65.52,"sma_20":2847.25,"sma_60":4255.5,"sma_120":5384.04},{"date":"2026-08-18","open":3300,"high":3400,"low":3150,"close":3215,"volume":76178,"rsi_14":68.73,"sma_20":2871.25,"sma_60":4181.58,"sma_120":5362.67},{"date":"2026-08-19","open":3200,"high":3200,"low":3055,"close":3100,"volume":89854,"rsi_14":75.57,"sma_20":2889.25,"sma_60":4100.25,"sma_120":5339.33},{"date":"2026-08-20","open":3170,"high":3340,"low":3125,"close":3235,"volume":58412,"rsi_14":76.31,"sma_20":2916.5,"sma_60":4001.67,"sma_120":5317.21},{"date":"2026-08-21","open":3235,"high":3235,"low":2995,"close":3065,"volume":49558,"rsi_14":66.48,"sma_20":2927.0,"sma_60":3902.08,"sma_120":5293.58},{"date":"2026-08-24","open":3065,"high":3600,"low":3065,"close":3300,"volume":83731,"rsi_14":70.15,"sma_20":2951.75,"sma_60":3822.42,"sma_120":5273.75},{"date":"2026-08-25","open":3350,"high":3400,"low":3155,"close":3390,"volume":30185,"rsi_14":68.91,"sma_20":2985.5,"sma_60":3754.25,"sma_120":5256.17},{"date":"2026-08-26","open":3385,"high":3460,"low":3265,"close":3410,"volume":75435,"rsi_14":65.91,"sma_20":3031.5,"sma_60":3700.58,"sma_120":5242.25},{"date":"2026-08-27","open":3420,"high":3590,"low":3330,"close":3510,"volume":53251,"rsi_14":63.08,"sma_20":3097.0,"sma_60":3657.58,"sma_120":5234.25},{"date":"2026-08-28","open":3510,"high":3660,"low":3490,"close":3570,"volume":28415,"rsi_14":68.67,"sma_20":3161.5,"sma_60":3616.58,"sma_120":5222.75},{"date":"2026-08-31","open":3570,"high":3600,"low":3310,"close":3590,"volume":30595,"rsi_14":59.26,"sma_20":3217.25,"sma_60":3572.08,"sma_120":5210.5},{"date":"2026-09-01","open":3600,"high":3690,"low":3485,"close":3680,"volume":18773,"rsi_14":61.78,"sma_20":3276.75,"sma_60":3535.58,"sma_120":5202.0},{"date":"2026-09-02","open":3670,"high":3670,"low":3460,"close":3460,"volume":36621,"rsi_14":51.19,"sma_20":3316.75,"sma_60":3505.42,"sma_120":5189.38},{"date":"2026-09-03","open":3550,"high":3550,"low":3360,"close":3400,"volume":20562,"rsi_14":50.51,"sma_20":3344.25,"sma_60":3467.08,"sma_120":5175.71},{"date":"2026-09-04","open":3400,"high":3475,"low":3320,"close":3380,"volume":54111,"rsi_14":51.19,"sma_20":3359.0,"sma_60":3424.92,"sma_120":5161.96},{"date":"2026-09-07","open":3380,"high":3745,"low":3375,"close":3700,"volume":92952,"rsi_14":64.65,"sma_20":3395.0,"sma_60":3387.92,"sma_120":5150.38},{"date":"2026-09-08","open":3700,"high":3890,"low":3645,"close":3765,"volume":70968,"rsi_14":70.72,"sma_20":3415.0,"sma_60":3352.17,"sma_120":5140.08},{"date":"2026-09-09","open":3765,"high":4140,"low":3720,"close":4140,"volume":83635,"rsi_14":74.53,"sma_20":3453.25,"sma_60":3317.83,"sma_120":5132.25},{"date":"2026-09-10","open":4140,"high":4280,"low":3990,"close":4150,"volume":73743,"rsi_14":82.2,"sma_20":3489.5,"sma_60":3285.0,"sma_120":5123.75},{"date":"2026-09-11","open":4105,"high":4375,"low":4040,"close":4195,"volume":52440,"rsi_14":79.93,"sma_20":3530.0,"sma_60":3264.92,"sma_120":5116.54},{"date":"2026-09-14","open":4195,"high":4200,"low":4050,"close":4050,"volume":33673,"rsi_14":71.29,"sma_20":3565.25,"sma_60":3248.25,"sma_120":5107.79},{"date":"2026-09-15","open":4040,"high":4470,"low":4040,"close":4405,"volume":60958,"rsi_14":76.39,"sma_20":3624.75,"sma_60":3244.5,"sma_120":5104.17},{"date":"2026-09-16","open":4405,"high":4530,"low":4150,"close":4465,"volume":63043,"rsi_14":75.88,"sma_20":3693.0,"sma_60":3249.42,"sma_120":5099.79},{"date":"2026-09-17","open":4445,"high":4485,"low":4265,"close":4395,"volume":36547,"rsi_14":72.24,"sma_20":3751.0,"sma_60":3258.83,"sma_120":5091.5},{"date":"2026-09-18","open":4415,"high":4500,"low":4345,"close":4490,"volume":27239,"rsi_14":73.32,"sma_20":3822.25,"sma_60":3272.42,"sma_120":5087.0},{"date":"2026-09-21","open":4450,"high":4680,"low":4360,"close":4620,"volume":61499,"rsi_14":73.86,"sma_20":3888.25,"sma_60":3292.58,"sma_120":5082.33},{"date":"2026-09-22","open":4715,"high":4740,"low":4500,"close":4515,"volume":40872,"rsi_14":78.44,"sma_20":3944.5,"sma_60":3315.17,"sma_120":5077.54},{"date":"2026-09-23","open":4510,"high":4600,"low":4350,"close":4555,"volume":36985,"rsi_14":81.47,"sma_20":4001.75,"sma_60":3331.25,"sma_120":5074.83},{"date":"2026-09-28","open":4550,"high":4825,"low":4410,"close":4815,"volume":90325,"rsi_14":84.58,"sma_20":4067.0,"sma_60":3352.67,"sma_120":5072.46},{"date":"2026-09-29","open":4740,"high":4740,"low":4465,"close":4510,"volume":54149,"rsi_14":69.66,"sma_20":4114.0,"sma_60":3368.08,"sma_120":5069.79},{"date":"2026-09-30","open":4555,"high":4565,"low":4305,"close":4355,"volume":29844,"rsi_14":63.72,"sma_20":4152.25,"sma_60":3384.5,"sma_120":5064.42},{"date":"2026-10-01","open":4360,"high":4465,"low":4320,"close":4410,"volume":19480,"rsi_14":57.38,"sma_20":4188.75,"sma_60":3403.58,"sma_120":5059.33},{"date":"2026-10-02","open":4450,"high":4675,"low":4380,"close":4475,"volume":26736,"rsi_14":58.62,"sma_20":4239.5,"sma_60":3424.08,"sma_120":5055.21},{"date":"2026-10-06","open":4475,"high":4630,"low":4465,"close":4535,"volume":24821,"rsi_14":58.95,"sma_20":4296.25,"sma_60":3448.67,"sma_120":5051.33},{"date":"2026-10-07","open":4560,"high":4560,"low":4310,"close":4400,"volume":41795,"rsi_14":59.26,"sma_20":4347.25,"sma_60":3475.17,"sma_120":5046.17},{"date":"2026-10-08","open":4440,"high":4440,"low":4285,"close":4310,"volume":16059,"rsi_14":47.08,"sma_20":4377.75,"sma_60":3500.58,"sma_120":5039.08},{"date":"2026-10-12","open":4310,"high":4330,"low":3850,"close":4000,"volume":106776,"rsi_14":37.6,"sma_20":4389.5,"sma_60":3516.58,"sma_120":5028.67},{"date":"2026-10-13","open":3900,"high":3965,"low":3630,"close":3850,"volume":79120,"rsi_14":36.06,"sma_20":4375.0,"sma_60":3532.5,"sma_120":5016.58},{"date":"2026-10-14","open":3885,"high":3930,"low":3700,"close":3860,"volume":34328,"rsi_14":33.16,"sma_20":4360.5,"sma_60":3550.75,"sma_120":5004.42},{"date":"2026-10-15","open":3700,"high":3845,"low":3320,"close":3650,"volume":61448,"rsi_14":25.13,"sma_20":4333.25,"sma_60":3562.0,"sma_120":4989.83},{"date":"2026-10-16","open":3390,"high":3585,"low":3385,"close":3385,"volume":37758,"rsi_14":23.22,"sma_20":4300.0,"sma_60":3570.83,"sma_120":4972.04},{"date":"2026-10-19","open":3410,"high":3610,"low":3285,"close":3550,"volume":44556,"rsi_14":27.52,"sma_20":4257.25,"sma_60":3584.42,"sma_120":4955.04},{"date":"2026-10-20","open":3550,"high":3575,"low":3260,"close":3315,"volume":37475,"rsi_14":16.06,"sma_20":4199.75,"sma_60":3594.0,"sma_120":4933.5},{"date":"2026-10-21","open":3280,"high":3385,"low":3230,"close":3325,"volume":24428,"rsi_14":19.06,"sma_20":4146.25,"sma_60":3604.58,"sma_120":4902.46},{"date":"2026-10-22","open":3315,"high":3315,"low":3105,"close":3220,"volume":24588,"rsi_14":19.57,"sma_20":4082.75,"sma_60":3610.67,"sma_120":4867.29},{"date":"2026-10-23","open":3072,"high":3135,"low":2856,"close":3135,"volume":27897}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-912.79,"pbr":0.79,"per":null,"roa":-1.81,"roe":-8.73,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":105027003807.0,"analysis":"ROE -8.7%로 적자 상태입니다. 시가총액 472.04억. 매출 1050.27억, 영업이익 -110.02억.","eps_basis":"TTM","debt_ratio":3.8142428034417923,"market_cap":47279580810,"net_income":-11910828344.0,"total_debt":229424807087.0,"ttm_window":"2025Q3~2026Q2","gross_margin":28.57,"total_assets":289574309599.0,"total_equity":60149502512.0,"profit_margin":-11.34,"revenue_basis":"TTM","dividend_yield":0.46,"net_income_basis":"TTM","operating_income":-11001917199.0,"operating_margin":-10.48,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3135.0,"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":"2020-07-16","close":26817.9668},{"date":"2020-07-17","close":22969.7559},{"date":"2020-07-20","close":20555.6602},{"date":"2020-07-21","close":20460.0527},{"date":"2020-07-22","close":19719.0938},{"date":"2020-07-23","close":19671.2891},{"date":"2020-07-24","close":19049.8398},{"date":"2020-07-27","close":18619.6035},{"date":"2020-07-28","close":18691.3105},{"date":"2020-07-29","close":19288.8574},{"date":"2020-07-30","close":18978.1328},{"date":"2020-07-31","close":19312.7617},{"date":"2020-08-03","close":20029.8164},{"date":"2020-08-04","close":19408.3691},{"date":"2020-08-05","close":19527.877},{"date":"2020-08-06","close":19241.0547},{"date":"2020-08-07","close":19049.8398},{"date":"2020-08-10","close":19360.5645},{"date":"2020-08-11","close":20005.916},{"date":"2020-08-12","close":21248.8164},{"date":"2020-08-13","close":22276.5996},{"date":"2020-08-14","close":21463.9336},{"date":"2020-08-18","close":18882.5254},{"date":"2020-08-19","close":18308.877},{"date":"2020-08-20","close":16492.332},{"date":"2020-08-21","close":17281.0957},{"date":"2020-08-24","close":16898.666},{"date":"2020-08-25","close":17615.7227},{"date":"2020-08-26","close":18547.8984},{"date":"2020-08-27","close":18284.9766},{"date":"2020-08-28","close":18189.3691},{"date":"2020-08-31","close":17974.252},{"date":"2020-09-01","close":17902.5469},{"date":"2020-09-02","close":18308.877},{"date":"2020-09-03","close":18667.4062},{"date":"2020-09-04","close":18380.584},{"date":"2020-09-07","close":18571.7988},{"date":"2020-09-08","close":18595.7031},{"date":"2020-09-09","close":18045.959},{"date":"2020-09-10","close":17950.3516},{"date":"2020-09-11","close":17591.8223},{"date":"2020-09-14","close":18332.7812},{"date":"2020-09-15","close":18834.7207},{"date":"2020-09-16","close":18906.4277},{"date":"2020-09-17","close":19599.584},{"date":"2020-09-18","close":19838.6016},{"date":"2020-09-21","close":19599.584},{"date":"2020-09-22","close":20531.7578},{"date":"2020-09-23","close":19360.5645},{"date":"2020-09-24","close":17735.2324},{"date":"2020-09-25","close":17783.0371},{"date":"2020-09-28","close":18165.4668},{"date":"2020-09-29","close":19145.4473},{"date":"2020-10-05","close":19217.1523},{"date":"2020-10-06","close":19312.7617},{"date":"2020-10-07","close":19193.25},{"date":"2020-10-08","close":19049.8398},{"date":"2020-10-12","close":18643.5059},{"date":"2020-10-13","close":18237.1738},{"date":"2020-10-14","close":18452.291},{"date":"2020-10-15","close":17950.3516},{"date":"2020-10-16","close":17520.1152},{"date":"2020-10-19","close":17065.9785},{"date":"2020-10-20","close":16803.0586},{"date":"2020-10-21","close":17257.1934},{"date":"2020-10-22","close":16874.7637},{"date":"2020-10-23","close":16898.666},{"date":"2020-10-26","close":16086.0},{"date":"2020-10-27","close":15607.9609},{"date":"2020-10-28","close":16062.0986},{"date":"2020-10-29","close":15751.373},{"date":"2020-10-30","close":15727.4707},{"date":"2020-11-02","close":15823.0781},{"date":"2020-11-03","close":16253.3135},{"date":"2020-11-04","close":16372.8232},{"date":"2020-11-05","close":17257.1934},{"date":"2020-11-06","close":17615.7227},{"date":"2020-11-09","close":18165.4668},{"date":"2020-11-10","close":17806.9375},{"date":"2020-11-11","close":17209.3906},{"date":"2020-11-12","close":17352.8008},{"date":"2020-11-13","close":17018.1758},{"date":"2020-11-16","close":16803.0586},{"date":"2020-11-17","close":17018.1758},{"date":"2020-11-18","close":16922.5684},{"date":"2020-11-19","close":16779.1562},{"date":"2020-11-20","close":16779.1562},{"date":"2020-11-23","close":16970.3711},{"date":"2020-11-24","close":17544.0176},{"date":"2020-11-25","close":17735.2324},{"date":"2020-11-26","close":17711.3301},{"date":"2020-11-27","close":17687.4297},{"date":"2020-11-30","close":17113.7832},{"date":"2020-12-01","close":17328.9004},{"date":"2020-12-02","close":17065.9785},{"date":"2020-12-03","close":16755.2539},{"date":"2020-12-04","close":16540.1367},{"date":"2020-12-07","close":16205.5088},{"date":"2020-12-08","close":16372.8232},{"date":"2020-12-09","close":16325.0205},{"date":"2020-12-10","close":16396.7246},{"date":"2020-12-11","close":16683.5488},{"date":"2020-12-14","close":16516.2363},{"date":"2020-12-15","close":16325.0205},{"date":"2020-12-16","close":16516.2363},{"date":"2020-12-17","close":17185.4883},{"date":"2020-12-18","close":17089.8809},{"date":"2020-12-21","close":17137.6855},{"date":"2020-12-22","close":16803.0586},{"date":"2020-12-23","close":17496.2148},{"date":"2020-12-24","close":17376.7031},{"date":"2020-12-28","close":17065.9785},{"date":"2020-12-29","close":17089.8809},{"date":"2020-12-30","close":17806.9375},{"date":"2021-01-04","close":19288.8574},{"date":"2021-01-05","close":19503.9766},{"date":"2021-01-06","close":18930.3281},{"date":"2021-01-07","close":22467.8145},{"date":"2021-01-08","close":22635.1289},{"date":"2021-01-11","close":22730.7363},{"date":"2021-01-12","close":22491.7168},{"date":"2021-01-13","close":23854.127},{"date":"2021-01-14","close":23901.9316},{"date":"2021-01-15","close":22635.1289},{"date":"2021-01-18","close":23184.873},{"date":"2021-01-19","close":24140.9512},{"date":"2021-01-20","close":24140.9512},{"date":"2021-01-21","close":24236.5586},{"date":"2021-01-22","close":25049.2246},{"date":"2021-01-25","close":25670.6738},{"date":"2021-01-26","close":24858.0098},{"date":"2021-01-27","close":23328.2852},{"date":"2021-01-28","close":22300.5},{"date":"2021-01-29","close":20603.4648},{"date":"2021-02-01","close":21009.7969},{"date":"2021-02-02","close":21081.5039},{"date":"2021-02-03","close":21511.7383},{"date":"2021-02-04","close":20842.4824},{"date":"2021-02-05","close":20794.6797},{"date":"2021-02-08","close":21463.9336},{"date":"2021-02-09","close":21033.6992},{"date":"2021-02-10","close":21201.0117},{"date":"2021-02-15","close":21344.4238},{"date":"2021-02-16","close":21631.248},{"date":"2021-02-17","close":21272.7188},{"date":"2021-02-18","close":20914.1895},{"date":"2021-02-19","close":20555.6602},{"date":"2021-02-22","close":19958.1133},{"date":"2021-02-23","close":18978.1328},{"date":"2021-02-24","close":17878.6445},{"date":"2021-02-25","close":18380.584},{"date":"2021-02-26","close":18547.8984},{"date":"2021-03-02","close":18715.2109},{"date":"2021-03-03","close":18763.0137},{"date":"2021-03-04","close":18141.5664},{"date":"2021-03-05","close":18643.5059},{"date":"2021-03-08","close":18404.4883},{"date":"2021-03-09","close":18045.959},{"date":"2021-03-10","close":18093.7617},{"date":"2021-03-11","close":18715.2109},{"date":"2021-03-12","close":18978.1328},{"date":"2021-03-15","close":18978.1328},{"date":"2021-03-16","close":18141.5664},{"date":"2021-03-17","close":18332.7812},{"date":"2021-03-18","close":18691.3105},{"date":"2021-03-19","close":18404.4883},{"date":"2021-03-22","close":18045.959},{"date":"2021-03-23","close":17711.3301},{"date":"2021-03-24","close":17687.4297},{"date":"2021-03-25","close":17472.3105},{"date":"2021-03-26","close":17663.5254},{"date":"2021-03-29","close":18213.2695},{"date":"2021-03-30","close":18165.4668},{"date":"2021-03-31","close":18045.959},{"date":"2021-04-01","close":19169.3477},{"date":"2021-04-02","close":19360.5645},{"date":"2021-04-05","close":19049.8398},{"date":"2021-04-06","close":19241.0547},{"date":"2021-04-07","close":19599.584},{"date":"2021-04-08","close":19503.9766},{"date":"2021-04-09","close":20507.8574},{"date":"2021-04-12","close":20866.3867},{"date":"2021-04-13","close":20794.6797},{"date":"2021-04-14","close":22898.0508},{"date":"2021-04-15","close":22611.2266},{"date":"2021-04-16","close":22611.2266},{"date":"2021-04-19","close":22204.8926},{"date":"2021-04-20","close":21535.6406},{"date":"2021-04-21","close":21416.1309},{"date":"2021-04-22","close":21129.3066},{"date":"2021-04-23","close":22515.6191},{"date":"2021-04-26","close":22611.2266},{"date":"2021-04-27","close":22467.8145},{"date":"2021-04-28","close":21559.541},{"date":"2021-04-29","close":21607.3457},{"date":"2021-04-30","close":21535.6406},{"date":"2021-05-03","close":21535.6406},{"date":"2021-05-04","close":20770.7793},{"date":"2021-05-06","close":20627.3672},{"date":"2021-05-07","close":21224.916},{"date":"2021-05-10","close":21535.6406},{"date":"2021-05-11","close":20770.7793},{"date":"2021-05-12","close":20268.8379},{"date":"2021-05-13","close":19480.0723},{"date":"2021-05-14","close":20244.9355},{"date":"2021-05-17","close":20221.0332},{"date":"2021-05-18","close":20388.3457},{"date":"2021-05-20","close":20029.8164},{"date":"2021-05-21","close":19934.209},{"date":"2021-05-24","close":19575.6797},{"date":"2021-05-25","close":19599.584},{"date":"2021-05-26","close":19480.0723},{"date":"2021-05-27","close":19169.3477},{"date":"2021-05-28","close":19217.1523},{"date":"2021-05-31","close":19049.8398},{"date":"2021-06-01","close":19097.6426},{"date":"2021-06-02","close":19145.4473},{"date":"2021-06-03","close":19934.209},{"date":"2021-06-04","close":20101.5234},{"date":"2021-06-07","close":19862.5059},{"date":"2021-06-08","close":20221.0332},{"date":"2021-06-09","close":20173.2305},{"date":"2021-06-10","close":20221.0332},{"date":"2021-06-11","close":20077.6211},{"date":"2021-06-14","close":19814.7012},{"date":"2021-06-15","close":19886.4062},{"date":"2021-06-16","close":19766.8984},{"date":"2021-06-17","close":20101.5234},{"date":"2021-06-18","close":20029.8164},{"date":"2021-06-21","close":19575.6797},{"date":"2021-06-22","close":19503.9766},{"date":"2021-06-23","close":19264.957},{"date":"2021-06-24","close":19217.1523},{"date":"2021-06-25","close":19193.25},{"date":"2021-06-28","close":19217.1523},{"date":"2021-06-29","close":19217.1523},{"date":"2021-06-30","close":19336.6621},{"date":"2021-07-01","close":19312.7617},{"date":"2021-07-02","close":19169.3477},{"date":"2021-07-05","close":19121.543},{"date":"2021-07-06","close":19503.9766},{"date":"2021-07-07","close":19264.957},{"date":"2021-07-08","close":19503.9766},{"date":"2021-07-09","close":19647.3867},{"date":"2021-07-12","close":19623.4844},{"date":"2021-07-13","close":19647.3867},{"date":"2021-07-14","close":20460.0527},{"date":"2021-07-15","close":20388.3457},{"date":"2021-07-16","close":20077.6211},{"date":"2021-07-19","close":19647.3867},{"date":"2021-07-20","close":19264.957},{"date":"2021-07-21","close":19288.8574},{"date":"2021-07-22","close":19288.8574},{"date":"2021-07-23","close":19384.4648},{"date":"2021-07-26","close":19193.25},{"date":"2021-07-27","close":19193.25},{"date":"2021-07-28","close":19002.0352},{"date":"2021-07-29","close":19217.1523},{"date":"2021-07-30","close":18715.2109},{"date":"2021-08-02","close":18500.0957},{"date":"2021-08-03","close":18523.9961},{"date":"2021-08-04","close":18523.9961},{"date":"2021-08-05","close":18715.2109},{"date":"2021-08-06","close":18786.918},{"date":"2021-08-09","close":19193.25},{"date":"2021-08-10","close":19360.5645},{"date":"2021-08-11","close":19193.25},{"date":"2021-08-12","close":19241.0547},{"date":"2021-08-13","close":19217.1523},{"date":"2021-08-17","close":19862.5059},{"date":"2021-08-18","close":19575.6797},{"date":"2021-08-19","close":19695.1914},{"date":"2021-08-20","close":18930.3281},{"date":"2021-08-23","close":18356.6836},{"date":"2021-08-24","close":18213.2695},{"date":"2021-08-25","close":18356.6836},{"date":"2021-08-26","close":18261.0742},{"date":"2021-08-27","close":18069.8594},{"date":"2021-08-30","close":17663.5254},{"date":"2021-08-31","close":18284.9766},{"date":"2021-09-01","close":18428.3887},{"date":"2021-09-02","close":18667.4062},{"date":"2021-09-03","close":18643.5059},{"date":"2021-09-06","close":18332.7812},{"date":"2021-09-07","close":18332.7812},{"date":"2021-09-08","close":17926.4473},{"date":"2021-09-09","close":17759.1328},{"date":"2021-09-10","close":17711.3301},{"date":"2021-09-13","close":17304.998},{"date":"2021-09-14","close":17567.918},{"date":"2021-09-15","close":17663.5254},{"date":"2021-09-16","close":17376.7031},{"date":"2021-09-17","close":17496.2148},{"date":"2021-09-23","close":17161.5859},{"date":"2021-09-24","close":17209.3906},{"date":"2021-09-27","close":16850.8613},{"date":"2021-09-28","close":16229.4131},{"date":"2021-09-29","close":15655.7656},{"date":"2021-09-30","close":16253.3135},{"date":"2021-10-01","close":15512.3535},{"date":"2021-10-05","close":14627.9824},{"date":"2021-10-06","close":14532.375},{"date":"2021-10-07","close":15177.7266},{"date":"2021-10-08","close":16038.1953},{"date":"2021-10-12","close":16038.1953},{"date":"2021-10-13","close":15870.8828},{"date":"2021-10-14","close":16277.2158},{"date":"2021-10-15","close":16779.1562},{"date":"2021-10-18","close":17544.0176},{"date":"2021-10-19","close":17639.625},{"date":"2021-10-20","close":17161.5859},{"date":"2021-10-21","close":16850.8613},{"date":"2021-10-22","close":16683.5488},{"date":"2021-10-25","close":16659.6465},{"date":"2021-10-26","close":16803.0586},{"date":"2021-10-27","close":16492.332},{"date":"2021-10-28","close":16301.1162},{"date":"2021-10-29","close":15751.373},{"date":"2021-11-01","close":15440.6484},{"date":"2021-11-02","close":15751.373},{"date":"2021-11-03","close":15775.2744},{"date":"2021-11-04","close":15584.0596},{"date":"2021-11-05","close":15392.8438},{"date":"2021-11-08","close":15249.4326},{"date":"2021-11-09","close":15177.7266},{"date":"2021-11-10","close":14651.8838},{"date":"2021-11-11","close":14508.4717},{"date":"2021-11-12","close":14819.1973},{"date":"2021-11-15","close":15082.1191},{"date":"2021-11-16","close":14890.9033},{"date":"2021-11-17","close":14460.668},{"date":"2021-11-18","close":14412.8643},{"date":"2021-11-19","close":14627.9824},{"date":"2021-11-22","close":15273.334},{"date":"2021-11-23","close":14962.6084},{"date":"2021-11-24","close":14938.707},{"date":"2021-11-25","close":14819.1973},{"date":"2021-11-26","close":14819.1973},{"date":"2021-11-29","close":14245.5508},{"date":"2021-11-30","close":13241.6699},{"date":"2021-12-01","close":13408.9834},{"date":"2021-12-02","close":13719.709},{"date":"2021-12-03","close":13743.6104},{"date":"2021-12-06","close":13863.1201},{"date":"2021-12-07","close":13958.7275},{"date":"2021-12-08","close":14341.1592},{"date":"2021-12-09","close":14723.5898},{"date":"2021-12-10","close":14771.3936},{"date":"2021-12-13","close":14938.707},{"date":"2021-12-14","close":14962.6084},{"date":"2021-12-15","close":14747.4922},{"date":"2021-12-16","close":14699.6875},{"date":"2021-12-17","close":14627.9824},{"date":"2021-12-20","close":14341.1592},{"date":"2021-12-21","close":14341.1592},{"date":"2021-12-22","close":14078.2373},{"date":"2021-12-23","close":14126.042},{"date":"2021-12-24","close":14317.2568},{"date":"2021-12-27","close":15918.6865},{"date":"2021-12-28","close":16492.332},{"date":"2021-12-29","close":16444.5293},{"date":"2021-12-30","close":16635.7461},{"date":"2022-01-03","close":18150.0},{"date":"2022-01-04","close":18332.7812},{"date":"2022-01-05","close":18763.0137},{"date":"2022-01-06","close":18069.8594},{"date":"2022-01-07","close":17974.252},{"date":"2022-01-10","close":17257.1934},{"date":"2022-01-11","close":17185.4883},{"date":"2022-01-12","close":17591.8223},{"date":"2022-01-13","close":19073.7402},{"date":"2022-01-14","close":18763.0137},{"date":"2022-01-17","close":17663.5254},{"date":"2022-01-18","close":17113.7832},{"date":"2022-01-19","close":17830.8398},{"date":"2022-01-20","close":18332.7812},{"date":"2022-01-21","close":18906.4277},{"date":"2022-01-24","close":17806.9375},{"date":"2022-01-25","close":18547.8984},{"date":"2022-01-26","close":17806.9375},{"date":"2022-01-27","close":15990.3926},{"date":"2022-01-28","close":15751.373},{"date":"2022-02-03","close":16970.3711},{"date":"2022-02-04","close":17257.1934},{"date":"2022-02-07","close":16540.1367},{"date":"2022-02-08","close":16540.1367},{"date":"2022-02-09","close":16540.1367},{"date":"2022-02-10","close":15584.0596},{"date":"2022-02-11","close":14962.6084},{"date":"2022-02-14","close":13910.9238},{"date":"2022-02-15","close":13432.8857},{"date":"2022-02-16","close":17448.4102},{"date":"2022-02-17","close":16253.3135},{"date":"2022-02-18","close":15966.4912},{"date":"2022-02-21","close":16014.2939},{"date":"2022-02-22","close":16014.2939},{"date":"2022-02-23","close":16014.2939},{"date":"2022-02-24","close":15823.0781},{"date":"2022-02-25","close":16587.9414},{"date":"2022-02-28","close":16587.9414},{"date":"2022-03-02","close":17591.8223},{"date":"2022-03-03","close":17687.4297},{"date":"2022-03-04","close":17735.2324},{"date":"2022-03-07","close":16922.5684},{"date":"2022-03-08","close":16540.1367},{"date":"2022-03-10","close":16540.1367},{"date":"2022-03-11","close":17018.1758},{"date":"2022-03-14","close":17018.1758},{"date":"2022-03-15","close":18022.0547},{"date":"2022-03-16","close":18022.0547},{"date":"2022-03-17","close":17639.625},{"date":"2022-03-18","close":17161.5859},{"date":"2022-03-21","close":17161.5859},{"date":"2022-03-22","close":16970.3711},{"date":"2022-03-23","close":17018.1758},{"date":"2022-03-24","close":17113.7832},{"date":"2022-03-25","close":17209.3906},{"date":"2022-03-28","close":16587.9414},{"date":"2022-03-29","close":16826.9609},{"date":"2022-03-30","close":16540.1367},{"date":"2022-03-31","close":16587.9414},{"date":"2022-04-01","close":16348.9209},{"date":"2022-04-04","close":16492.332},{"date":"2022-04-05","close":16492.332},{"date":"2022-04-06","close":16635.7461},{"date":"2022-04-07","close":16348.9209},{"date":"2022-04-08","close":16540.1367},{"date":"2022-04-11","close":16396.7246},{"date":"2022-04-12","close":15775.2744},{"date":"2022-04-13","close":16014.2939},{"date":"2022-04-14","close":16014.2939},{"date":"2022-04-15","close":16157.7061},{"date":"2022-04-18","close":16157.7061},{"date":"2022-04-19","close":17065.9785},{"date":"2022-04-20","close":17018.1758},{"date":"2022-04-21","close":17065.9785},{"date":"2022-04-22","close":16779.1562},{"date":"2022-04-25","close":16253.3135},{"date":"2022-04-26","close":16157.7061},{"date":"2022-04-27","close":15679.667},{"date":"2022-04-28","close":15536.2559},{"date":"2022-04-29","close":15249.4326},{"date":"2022-05-02","close":15297.2363},{"date":"2022-05-03","close":15488.4521},{"date":"2022-05-04","close":15536.2559},{"date":"2022-05-06","close":14867.001},{"date":"2022-05-09","close":14450.0},{"date":"2022-05-10","close":14006.5312},{"date":"2022-05-11","close":13910.9238},{"date":"2022-05-12","close":13289.4736},{"date":"2022-05-13","close":13719.709},{"date":"2022-05-16","close":13576.2969},{"date":"2022-05-17","close":14054.335},{"date":"2022-05-18","close":14962.6084},{"date":"2022-05-19","close":15153.8242},{"date":"2022-05-20","close":15010.4131},{"date":"2022-05-23","close":14532.375},{"date":"2022-05-24","close":14197.7471},{"date":"2022-05-25","close":14723.5898},{"date":"2022-05-26","close":14675.7861},{"date":"2022-05-27","close":14436.7666},{"date":"2022-05-30","close":14484.5703},{"date":"2022-05-31","close":14341.1592},{"date":"2022-06-02","close":14341.1592},{"date":"2022-06-03","close":14293.3555},{"date":"2022-06-07","close":13767.5127},{"date":"2022-06-08","close":13671.9053},{"date":"2022-06-09","close":13767.5127},{"date":"2022-06-10","close":13767.5127},{"date":"2022-06-13","close":13193.8662},{"date":"2022-06-14","close":13385.082},{"date":"2022-06-15","close":13146.0615},{"date":"2022-06-16","close":12763.6318},{"date":"2022-06-17","close":12429.0049},{"date":"2022-06-20","close":11472.9268},{"date":"2022-06-21","close":11377.3184},{"date":"2022-06-22","close":10947.084},{"date":"2022-06-23","close":10134.4189},{"date":"2022-06-24","close":10803.6729},{"date":"2022-06-27","close":11186.1035},{"date":"2022-06-28","close":10994.8887},{"date":"2022-06-29","close":11664.1426},{"date":"2022-06-30","close":10755.8691},{"date":"2022-07-01","close":10230.0264},{"date":"2022-07-04","close":9943.2031},{"date":"2022-07-05","close":10277.8301},{"date":"2022-07-06","close":10134.4189},{"date":"2022-07-07","close":10516.8496},{"date":"2022-07-08","close":10660.2617},{"date":"2022-07-11","close":10612.458},{"date":"2022-07-12","close":10230.0264},{"date":"2022-07-13","close":10421.2412},{"date":"2022-07-14","close":10469.0449},{"date":"2022-07-15","close":10325.6338},{"date":"2022-07-18","close":10612.458},{"date":"2022-07-19","close":10851.4766},{"date":"2022-07-20","close":10803.6729},{"date":"2022-07-21","close":11090.4961},{"date":"2022-07-22","close":11281.7109},{"date":"2022-07-25","close":11377.3184},{"date":"2022-07-26","close":11472.9268},{"date":"2022-07-27","close":11377.3184},{"date":"2022-07-28","close":11616.3389},{"date":"2022-07-29","close":11616.3389},{"date":"2022-08-01","close":11472.9268},{"date":"2022-08-02","close":11759.75},{"date":"2022-08-03","close":11664.1426},{"date":"2022-08-04","close":11664.1426},{"date":"2022-08-05","close":12668.0234},{"date":"2022-08-08","close":12715.8271},{"date":"2022-08-09","close":12620.2197},{"date":"2022-08-10","close":12476.8086},{"date":"2022-08-11","close":12668.0234},{"date":"2022-08-12","close":12524.6123},{"date":"2022-08-16","close":12333.3965},{"date":"2022-08-17","close":12381.2002},{"date":"2022-08-18","close":12142.1807},{"date":"2022-08-19","close":11568.5352},{"date":"2022-08-22","close":11233.9072},{"date":"2022-08-23","close":11042.6924},{"date":"2022-08-24","close":11233.9072},{"date":"2022-08-25","close":12333.3965},{"date":"2022-08-26","close":12189.9844},{"date":"2022-08-29","close":12285.5918},{"date":"2022-08-30","close":13385.082},{"date":"2022-08-31","close":13337.2783},{"date":"2022-09-01","close":12668.0234},{"date":"2022-09-02","close":12907.043},{"date":"2022-09-05","close":12572.416},{"date":"2022-09-06","close":13385.082},{"date":"2022-09-07","close":15392.8438},{"date":"2022-09-08","close":15392.8438},{"date":"2022-09-13","close":15775.2744},{"date":"2022-09-14","close":16540.1367},{"date":"2022-09-15","close":16874.7637},{"date":"2022-09-16","close":16731.3535},{"date":"2022-09-19","close":15201.6289},{"date":"2022-09-20","close":16540.1367},{"date":"2022-09-21","close":16396.7246},{"date":"2022-09-22","close":16348.9209},{"date":"2022-09-23","close":15440.6484},{"date":"2022-09-26","close":15727.4707},{"date":"2022-09-27","close":16540.1367},{"date":"2022-09-28","close":15345.04},{"date":"2022-09-29","close":15631.8633},{"date":"2022-09-30","close":15966.4912},{"date":"2022-10-04","close":16348.9209},{"date":"2022-10-05","close":15679.667},{"date":"2022-10-06","close":16540.1367},{"date":"2022-10-07","close":16205.5088},{"date":"2022-10-11","close":15727.4707},{"date":"2022-10-12","close":16348.9209},{"date":"2022-10-13","close":15679.667},{"date":"2022-10-14","close":16109.9014},{"date":"2022-10-17","close":16540.1367},{"date":"2022-10-18","close":17352.8008},{"date":"2022-10-19","close":16970.3711},{"date":"2022-10-20","close":16205.5088},{"date":"2022-10-21","close":15631.8633},{"date":"2022-10-24","close":15536.2559},{"date":"2022-10-25","close":15345.04},{"date":"2022-10-26","close":14436.7666},{"date":"2022-10-27","close":14771.3936},{"date":"2022-10-28","close":14771.3936},{"date":"2022-10-31","close":15488.4521},{"date":"2022-11-01","close":15823.0781},{"date":"2022-11-02","close":16157.7061},{"date":"2022-11-03","close":16874.7637},{"date":"2022-11-04","close":16062.0986},{"date":"2022-11-07","close":16014.2939},{"date":"2022-11-08","close":15727.4707},{"date":"2022-11-09","close":15775.2744},{"date":"2022-11-10","close":15345.04},{"date":"2022-11-11","close":15536.2559},{"date":"2022-11-14","close":15153.8242},{"date":"2022-11-15","close":15106.0205},{"date":"2022-11-16","close":15010.4131},{"date":"2022-11-17","close":14293.3555},{"date":"2022-11-18","close":14341.1592},{"date":"2022-11-21","close":13719.709},{"date":"2022-11-22","close":13719.709},{"date":"2022-11-23","close":14675.7861},{"date":"2022-11-24","close":15058.2168},{"date":"2022-11-25","close":14819.1973},{"date":"2022-11-28","close":14675.7861},{"date":"2022-11-29","close":15058.2168},{"date":"2022-11-30","close":14580.1787},{"date":"2022-12-01","close":14627.9824},{"date":"2022-12-02","close":14102.1396},{"date":"2022-12-05","close":13767.5127},{"date":"2022-12-06","close":13719.709},{"date":"2022-12-07","close":13671.9053},{"date":"2022-12-08","close":13337.2783},{"date":"2022-12-09","close":12668.0234},{"date":"2022-12-12","close":12572.416},{"date":"2022-12-13","close":12476.8086},{"date":"2022-12-14","close":12572.416},{"date":"2022-12-15","close":12763.6318},{"date":"2022-12-16","close":12811.4355},{"date":"2022-12-19","close":12715.8271},{"date":"2022-12-20","close":11950.9658},{"date":"2022-12-21","close":11903.1621},{"date":"2022-12-22","close":11759.75},{"date":"2022-12-23","close":11664.1426},{"date":"2022-12-26","close":11281.7109},{"date":"2022-12-27","close":11090.4961},{"date":"2022-12-28","close":10469.0449},{"date":"2022-12-29","close":10325.6338},{"date":"2023-01-02","close":10660.2617},{"date":"2023-01-03","close":10947.084},{"date":"2023-01-04","close":10708.0654},{"date":"2023-01-05","close":10516.8496},{"date":"2023-01-06","close":10899.2803},{"date":"2023-01-09","close":11042.6924},{"date":"2023-01-10","close":10803.6729},{"date":"2023-01-11","close":11042.6924},{"date":"2023-01-12","close":11186.1035},{"date":"2023-01-13","close":11138.2998},{"date":"2023-01-16","close":11233.9072},{"date":"2023-01-17","close":10899.2803},{"date":"2023-01-18","close":11138.2998},{"date":"2023-01-19","close":11138.2998},{"date":"2023-01-20","close":11377.3184},{"date":"2023-01-25","close":11472.9268},{"date":"2023-01-26","close":11979.6475},{"date":"2023-01-27","close":11864.918},{"date":"2023-01-30","close":11864.918},{"date":"2023-01-31","close":11463.3662},{"date":"2023-02-01","close":11558.9736},{"date":"2023-02-02","close":11874.4795},{"date":"2023-02-03","close":11836.2363},{"date":"2023-02-06","close":11788.4326},{"date":"2023-02-07","close":11941.4053},{"date":"2023-02-08","close":11874.4795},{"date":"2023-02-09","close":12438.5654},{"date":"2023-02-10","close":12046.5732},{"date":"2023-02-13","close":12046.5732},{"date":"2023-02-14","close":12103.9385},{"date":"2023-02-15","close":12142.1807},{"date":"2023-02-16","close":12409.8828},{"date":"2023-02-17","close":12620.2197},{"date":"2023-02-20","close":12581.9766},{"date":"2023-02-21","close":12801.875},{"date":"2023-02-22","close":12448.125},{"date":"2023-02-23","close":12457.6865},{"date":"2023-02-24","close":12180.4238},{"date":"2023-02-27","close":11941.4053},{"date":"2023-02-28","close":12218.667},{"date":"2023-03-02","close":12591.5371},{"date":"2023-03-03","close":12954.8467},{"date":"2023-03-06","close":13423.3242},{"date":"2023-03-07","close":13423.3242},{"date":"2023-03-08","close":13079.1367},{"date":"2023-03-09","close":12553.2939},{"date":"2023-03-10","close":12151.7422},{"date":"2023-03-13","close":12199.5459},{"date":"2023-03-14","close":11539.8516},{"date":"2023-03-15","close":11788.4326},{"date":"2023-03-16","close":11539.8516},{"date":"2023-03-17","close":11578.0957},{"date":"2023-03-20","close":11673.7031},{"date":"2023-03-21","close":11807.5537},{"date":"2023-03-22","close":12151.7422},{"date":"2023-03-23","close":12295.1533},{"date":"2023-03-24","close":12524.6123},{"date":"2023-03-27","close":12840.1172},{"date":"2023-03-28","close":12811.4355},{"date":"2023-03-29","close":13815.3164},{"date":"2023-03-30","close":14006.5312},{"date":"2023-03-31","close":14398.5234},{"date":"2023-04-03","close":14398.5234},{"date":"2023-04-04","close":16243.7529},{"date":"2023-04-05","close":15603.1807},{"date":"2023-04-06","close":15660.5449},{"date":"2023-04-07","close":15909.125},{"date":"2023-04-10","close":16004.7344},{"date":"2023-04-11","close":16855.6426},{"date":"2023-04-12","close":15737.0322},{"date":"2023-04-13","close":16215.0713},{"date":"2023-04-14","close":16138.584},{"date":"2023-04-17","close":16243.7529},{"date":"2023-04-18","close":16941.6895},{"date":"2023-04-19","close":18939.8906},{"date":"2023-04-20","close":17438.8477},{"date":"2023-04-21","close":16167.2646},{"date":"2023-04-24","close":15411.9658},{"date":"2023-04-25","close":14991.292},{"date":"2023-04-26","close":14513.2529},{"date":"2023-04-27","close":14895.6836},{"date":"2023-04-28","close":14551.4961},{"date":"2023-05-02","close":15086.8994},{"date":"2023-05-03","close":15039.0957},{"date":"2023-05-04","close":15134.7031},{"date":"2023-05-08","close":15106.0205},{"date":"2023-05-09","close":14752.2715},{"date":"2023-05-10","close":14809.6367},{"date":"2023-05-11","close":15670.1064},{"date":"2023-05-12","close":16042.9756},{"date":"2023-05-15","close":16148.1455},{"date":"2023-05-16","close":16023.8555},{"date":"2023-05-17","close":16062.0986},{"date":"2023-05-18","close":16224.6318},{"date":"2023-05-19","close":15593.6201},{"date":"2023-05-22","close":15842.2012},{"date":"2023-05-23","close":16157.7061},{"date":"2023-05-24","close":15995.1729},{"date":"2023-05-25","close":16262.876},{"date":"2023-05-26","close":16167.2646},{"date":"2023-05-30","close":16090.7803},{"date":"2023-05-31","close":16243.7529},{"date":"2023-06-01","close":16272.4346},{"date":"2023-06-02","close":16157.7061},{"date":"2023-06-05","close":16454.0918},{"date":"2023-06-07","close":16597.502},{"date":"2023-06-08","close":16205.5088},{"date":"2023-06-09","close":16501.8945},{"date":"2023-06-12","close":17343.2402},{"date":"2023-06-13","close":17199.8301},{"date":"2023-06-14","close":16540.1367},{"date":"2023-06-15","close":16702.6699},{"date":"2023-06-16","close":16654.8652},{"date":"2023-06-19","close":16148.1455},{"date":"2023-06-20","close":15928.2471},{"date":"2023-06-21","close":15928.2471},{"date":"2023-06-22","close":15765.7139},{"date":"2023-06-23","close":15297.2363},{"date":"2023-06-26","close":15555.377},{"date":"2023-06-27","close":16348.9209},{"date":"2023-06-28","close":16253.3135},{"date":"2023-06-29","close":15995.1729},{"date":"2023-06-30","close":16272.4346},{"date":"2023-07-03","close":16960.8105},{"date":"2023-07-04","close":18643.5059},{"date":"2023-07-05","close":18222.832},{"date":"2023-07-06","close":18595.7031},{"date":"2023-07-07","close":17897.7656},{"date":"2023-07-10","close":18108.1035},{"date":"2023-07-11","close":18739.1133},{"date":"2023-07-12","close":18567.0195},{"date":"2023-07-13","close":19217.1523},{"date":"2023-07-14","close":19264.957},{"date":"2023-07-17","close":19838.6016},{"date":"2023-07-18","close":19599.584},{"date":"2023-07-19","close":19025.9355},{"date":"2023-07-20","close":20555.6602},{"date":"2023-07-21","close":19886.4062},{"date":"2023-07-24","close":20221.0332},{"date":"2023-07-25","close":19312.7617},{"date":"2023-07-26","close":18012.4961},{"date":"2023-07-27","close":16769.5957},{"date":"2023-07-28","close":17936.0078},{"date":"2023-07-31","close":17983.8125},{"date":"2023-08-01","close":17639.625},{"date":"2023-08-02","close":17075.5391},{"date":"2023-08-03","close":16740.9141},{"date":"2023-08-04","close":16329.7979},{"date":"2023-08-07","close":16463.6504},{"date":"2023-08-08","close":16253.3135},{"date":"2023-08-09","close":16635.7461},{"date":"2023-08-10","close":16281.9951},{"date":"2023-08-11","close":16253.3135},{"date":"2023-08-14","close":15775.2744},{"date":"2023-08-16","close":14800.0762},{"date":"2023-08-17","close":15144.2637},{"date":"2023-08-18","close":14838.3193},{"date":"2023-08-21","close":14981.7305},{"date":"2023-08-22","close":15039.0957},{"date":"2023-08-23","close":14551.4961},{"date":"2023-08-24","close":14876.5625},{"date":"2023-08-25","close":14694.9072},{"date":"2023-08-28","close":14953.0488},{"date":"2023-08-29","close":14972.1699},{"date":"2023-08-30","close":15000.8525},{"date":"2023-08-31","close":14991.292},{"date":"2023-09-01","close":14704.4678},{"date":"2023-09-04","close":15507.5732},{"date":"2023-09-05","close":16444.5293},{"date":"2023-09-06","close":15842.2012},{"date":"2023-09-07","close":15985.6113},{"date":"2023-09-08","close":16243.7529},{"date":"2023-09-11","close":15918.6865},{"date":"2023-09-12","close":15325.9189},{"date":"2023-09-13","close":14962.6084},{"date":"2023-09-14","close":15163.3857},{"date":"2023-09-15","close":15402.4043},{"date":"2023-09-18","close":15459.7695},{"date":"2023-09-19","close":15727.4707},{"date":"2023-09-20","close":15880.4424},{"date":"2023-09-21","close":15392.8438},{"date":"2023-09-22","close":15077.3379},{"date":"2023-09-25","close":14475.0098},{"date":"2023-09-26","close":14054.335},{"date":"2023-09-27","close":14436.7666},{"date":"2023-10-04","close":13212.9873},{"date":"2023-10-05","close":13098.2578},{"date":"2023-10-06","close":13442.4463},{"date":"2023-10-10","close":12964.4082},{"date":"2023-10-11","close":13413.7637},{"date":"2023-10-12","close":13662.3438},{"date":"2023-10-13","close":13385.082},{"date":"2023-10-16","close":12706.2666},{"date":"2023-10-17","close":13107.8193},{"date":"2023-10-18","close":12744.5098},{"date":"2023-10-19","close":12285.5918},{"date":"2023-10-20","close":12371.6396},{"date":"2023-10-23","close":12189.9844},{"date":"2023-10-24","close":12581.9766},{"date":"2023-10-25","close":11960.5264},{"date":"2023-10-26","close":11339.0762},{"date":"2023-10-27","close":11912.7217},{"date":"2023-10-30","close":12381.2002},{"date":"2023-10-31","close":11558.9736},{"date":"2023-11-01","close":11874.4795},{"date":"2023-11-02","close":12419.4434},{"date":"2023-11-03","close":12658.4629},{"date":"2023-11-06","close":13528.4932},{"date":"2023-11-07","close":13193.8662},{"date":"2023-11-08","close":12887.9209},{"date":"2023-11-09","close":12744.5098},{"date":"2023-11-10","close":12333.3965},{"date":"2023-11-13","close":12237.7881},{"date":"2023-11-14","close":12715.8271},{"date":"2023-11-15","close":12763.6318},{"date":"2023-11-16","close":12897.4824},{"date":"2023-11-17","close":12515.0508},{"date":"2023-11-20","close":12801.875},{"date":"2023-11-21","close":12801.875},{"date":"2023-11-22","close":12610.6582},{"date":"2023-11-23","close":12620.2197},{"date":"2023-11-24","close":12495.9297},{"date":"2023-11-27","close":12247.3496},{"date":"2023-11-28","close":12429.0049},{"date":"2023-11-29","close":12448.125},{"date":"2023-11-30","close":12457.6865},{"date":"2023-12-01","close":12371.6396},{"date":"2023-12-04","close":12572.416},{"date":"2023-12-05","close":12209.1064},{"date":"2023-12-06","close":12170.8633},{"date":"2023-12-07","close":12094.377},{"date":"2023-12-08","close":12295.1533},{"date":"2023-12-11","close":12256.9102},{"date":"2023-12-12","close":12448.125},{"date":"2023-12-13","close":12333.3965},{"date":"2023-12-14","close":12486.3691},{"date":"2023-12-15","close":12572.416},{"date":"2023-12-18","close":12687.1455},{"date":"2023-12-19","close":12572.416},{"date":"2023-12-20","close":12725.3877},{"date":"2023-12-21","close":12706.2666},{"date":"2023-12-22","close":12792.3135},{"date":"2023-12-26","close":12840.1172},{"date":"2023-12-27","close":13383.6152},{"date":"2023-12-28","close":13529.1943},{"date":"2024-01-02","close":13616.542},{"date":"2024-01-03","close":13325.3828},{"date":"2024-01-04","close":13208.9199},{"date":"2024-01-05","close":13364.2041},{"date":"2024-01-08","close":13160.3936},{"date":"2024-01-09","close":13102.1611},{"date":"2024-01-10","close":12849.8232},{"date":"2024-01-11","close":13005.1084},{"date":"2024-01-12","close":12607.1904},{"date":"2024-01-15","close":12568.3691},{"date":"2024-01-16","close":12461.6113},{"date":"2024-01-17","close":11830.7656},{"date":"2024-01-18","close":11937.5244},{"date":"2024-01-19","close":12112.2197},{"date":"2024-01-22","close":11879.292},{"date":"2024-01-23","close":11762.8291},{"date":"2024-01-24","close":11656.0703},{"date":"2024-01-25","close":11355.2061},{"date":"2024-01-26","close":11588.1338},{"date":"2024-01-29","close":11491.0811},{"date":"2024-01-30","close":11500.7852},{"date":"2024-01-31","close":11374.6172},{"date":"2024-02-01","close":11772.5342},{"date":"2024-02-02","close":11626.9551},{"date":"2024-02-05","close":11869.5879},{"date":"2024-02-06","close":11656.0703},{"date":"2024-02-07","close":12092.8086},{"date":"2024-02-08","close":12238.3896},{"date":"2024-02-13","close":12189.8623},{"date":"2024-02-14","close":12403.3789},{"date":"2024-02-15","close":12383.9688},{"date":"2024-02-16","close":12888.6445},{"date":"2024-02-19","close":12636.3057},{"date":"2024-02-20","close":12704.2432},{"date":"2024-02-21","close":12908.0547},{"date":"2024-02-22","close":12636.3057},{"date":"2024-02-23","close":12500.4326},{"date":"2024-02-26","close":12713.9492},{"date":"2024-02-27","close":12383.9688},{"date":"2024-02-28","close":12539.2529},{"date":"2024-02-29","close":12539.2529},{"date":"2024-03-04","close":12539.2529},{"date":"2024-03-05","close":12597.4854},{"date":"2024-03-06","close":12461.6113},{"date":"2024-03-07","close":13034.2236},{"date":"2024-03-08","close":13267.1514},{"date":"2024-03-11","close":13102.1611},{"date":"2024-03-12","close":13432.1416},{"date":"2024-03-13","close":13286.5615},{"date":"2024-03-14","close":13111.8662},{"date":"2024-03-15","close":12811.002},{"date":"2024-03-18","close":12995.4033},{"date":"2024-03-19","close":12830.4131},{"date":"2024-03-20","close":12713.9492},{"date":"2024-03-21","close":12713.9492},{"date":"2024-03-22","close":12481.0215},{"date":"2024-03-25","close":12471.3154},{"date":"2024-03-26","close":12451.9062},{"date":"2024-03-27","close":12325.7363},{"date":"2024-03-28","close":12238.3896},{"date":"2024-03-29","close":12209.2725},{"date":"2024-04-01","close":12238.3896},{"date":"2024-04-02","close":11850.1768},{"date":"2024-04-03","close":11597.8389},{"date":"2024-04-04","close":11500.7852},{"date":"2024-04-05","close":11491.0811},{"date":"2024-04-08","close":11219.332},{"date":"2024-04-09","close":11229.0371},{"date":"2024-04-11","close":11015.5205},{"date":"2024-04-12","close":10811.709},{"date":"2024-04-15","close":10889.3516},{"date":"2024-04-16","close":10763.1826},{"date":"2024-04-17","close":10724.3613},{"date":"2024-04-18","close":10937.8789},{"date":"2024-04-19","close":10772.8887},{"date":"2024-04-22","close":10918.4678},{"date":"2024-04-23","close":10753.4775},{"date":"2024-04-24","close":11093.1631},{"date":"2024-04-25","close":10869.9414},{"date":"2024-04-26","close":10947.584},{"date":"2024-04-29","close":11374.6172},{"date":"2024-04-30","close":11355.2061},{"date":"2024-05-02","close":11161.1006},{"date":"2024-05-03","close":11209.627},{"date":"2024-05-07","close":11190.2158},{"date":"2024-05-08","close":11267.8584},{"date":"2024-05-09","close":11112.5732},{"date":"2024-05-10","close":12063.6934},{"date":"2024-05-13","close":11888.998},{"date":"2024-05-14","close":11986.0508},{"date":"2024-05-16","close":11801.6504},{"date":"2024-05-17","close":11500.7852},{"date":"2024-05-20","close":11403.7324},{"date":"2024-05-21","close":11258.1533},{"date":"2024-05-22","close":11403.7324},{"date":"2024-05-23","close":11500.7852},{"date":"2024-05-24","close":11199.9219},{"date":"2024-05-27","close":11190.2158},{"date":"2024-05-28","close":10947.584},{"date":"2024-05-29","close":10656.4248},{"date":"2024-05-30","close":10404.0869},{"date":"2024-05-31","close":10442.9082},{"date":"2024-06-03","close":10559.3721},{"date":"2024-06-04","close":10675.835},{"date":"2024-06-05","close":10685.54},{"date":"2024-06-07","close":10714.6562},{"date":"2024-06-10","close":10802.0039},{"date":"2024-06-11","close":10957.2881},{"date":"2024-06-12","close":10996.1104},{"date":"2024-06-13","close":10869.9414},{"date":"2024-06-14","close":10656.4248},{"date":"2024-06-17","close":10510.8447},{"date":"2024-06-18","close":10258.5068},{"date":"2024-06-19","close":10510.8447},{"date":"2024-06-20","close":10336.1494},{"date":"2024-06-21","close":10093.5166},{"date":"2024-06-24","close":9909.1162},{"date":"2024-06-25","close":9841.1787},{"date":"2024-06-26","close":9627.6621},{"date":"2024-06-27","close":9695.5996},{"date":"2024-06-28","close":9715.0098},{"date":"2024-07-01","close":9821.7676},{"date":"2024-07-02","close":9617.957},{"date":"2024-07-03","close":9821.7676},{"date":"2024-07-04","close":9753.8311},{"date":"2024-07-05","close":9753.8311},{"date":"2024-07-08","close":9821.7676},{"date":"2024-07-09","close":9763.5361},{"date":"2024-07-10","close":9520.9043},{"date":"2024-07-11","close":9656.7773},{"date":"2024-07-12","close":9705.3037},{"date":"2024-07-15","close":9724.7148},{"date":"2024-07-16","close":9530.6094},{"date":"2024-07-17","close":9375.3232},{"date":"2024-07-18","close":9122.9863},{"date":"2024-07-19","close":9220.0391},{"date":"2024-07-22","close":8870.6484},{"date":"2024-07-23","close":8598.9004},{"date":"2024-07-24","close":8715.3643},{"date":"2024-07-25","close":8540.668},{"date":"2024-07-26","close":8433.9102},{"date":"2024-07-29","close":8501.8477},{"date":"2024-07-30","close":8414.499},{"date":"2024-07-31","close":8365.9727},{"date":"2024-08-01","close":8695.9531},{"date":"2024-08-02","close":8433.9102},{"date":"2024-08-05","close":7181.9253},{"date":"2024-08-06","close":7570.1372},{"date":"2024-08-07","close":7434.2632},{"date":"2024-08-08","close":7356.6206},{"date":"2024-08-09","close":7560.4321},{"date":"2024-08-12","close":7754.5386},{"date":"2024-08-13","close":7900.1177},{"date":"2024-08-14","close":8016.5815},{"date":"2024-08-16","close":7900.1177},{"date":"2024-08-19","close":7618.6641},{"date":"2024-08-20","close":7929.2339},{"date":"2024-08-21","close":8103.9297},{"date":"2024-08-22","close":7997.1709},{"date":"2024-08-23","close":7861.2969},{"date":"2024-08-26","close":7832.1807},{"date":"2024-08-27","close":7832.1807},{"date":"2024-08-28","close":7715.7173},{"date":"2024-08-29","close":7900.1177},{"date":"2024-08-30","close":7861.2969},{"date":"2024-09-02","close":8133.0454},{"date":"2024-09-03","close":7880.707},{"date":"2024-09-04","close":7337.2104},{"date":"2024-09-05","close":7240.1572},{"date":"2024-09-06","close":6958.7036},{"date":"2024-09-09","close":7007.23},{"date":"2024-09-10","close":6851.9448},{"date":"2024-09-11","close":6958.7036},{"date":"2024-09-12","close":7249.8623},{"date":"2024-09-13","close":7211.0415},{"date":"2024-09-19","close":7133.3984},{"date":"2024-09-20","close":7143.104},{"date":"2024-09-23","close":7201.3359},{"date":"2024-09-24","close":7618.6641},{"date":"2024-09-25","close":7638.0747},{"date":"2024-09-26","close":7735.1274},{"date":"2024-09-27","close":7764.2437},{"date":"2024-09-30","close":7841.8857},{"date":"2024-10-02","close":7725.4224},{"date":"2024-10-04","close":7657.4854},{"date":"2024-10-07","close":7773.9487},{"date":"2024-10-08","close":8181.5718},{"date":"2024-10-10","close":8074.813},{"date":"2024-10-11","close":7861.2969},{"date":"2024-10-14","close":7696.3066},{"date":"2024-10-15","close":7521.6108},{"date":"2024-10-16","close":7366.3262},{"date":"2024-10-17","close":7230.4517},{"date":"2024-10-18","close":7084.8721},{"date":"2024-10-21","close":7104.2832},{"date":"2024-10-22","close":6890.7661},{"date":"2024-10-23","close":6968.4087},{"date":"2024-10-24","close":6735.4814},{"date":"2024-10-25","close":6716.0708},{"date":"2024-10-28","close":6929.5874},{"date":"2024-10-29","close":7036.3457},{"date":"2024-10-30","close":6978.1138},{"date":"2024-10-31","close":7007.23},{"date":"2024-11-01","close":6822.8291},{"date":"2024-11-04","close":6978.1138},{"date":"2024-11-05","close":7016.9351},{"date":"2024-11-06","close":6784.0078},{"date":"2024-11-07","close":6745.1865},{"date":"2024-11-08","close":6745.1865},{"date":"2024-11-11","close":6502.5542},{"date":"2024-11-12","close":6211.3945},{"date":"2024-11-13","close":5988.1729},{"date":"2024-11-14","close":5823.1826},{"date":"2024-11-15","close":5396.1489},{"date":"2024-11-18","close":5590.2554},{"date":"2024-11-19","close":5561.1392},{"date":"2024-11-20","close":5629.0767},{"date":"2024-11-21","close":5561.1392},{"date":"2024-11-22","close":5570.8447},{"date":"2024-11-25","close":5794.0669},{"date":"2024-11-26","close":5832.8877},{"date":"2024-11-27","close":5803.772},{"date":"2024-11-28","close":5745.5405},{"date":"2024-11-29","close":5425.2651},{"date":"2024-12-02","close":5367.0332},{"date":"2024-12-03","close":5425.2651},{"date":"2024-12-04","close":5250.5698},{"date":"2024-12-05","close":5143.8115},{"date":"2024-12-06","close":5017.6421},{"date":"2024-12-09","close":4512.9668},{"date":"2024-12-10","close":4813.8311},{"date":"2024-12-11","close":5046.7583},{"date":"2024-12-12","close":5095.2847},{"date":"2024-12-13","close":5221.4541},{"date":"2024-12-16","close":5269.9805},{"date":"2024-12-17","close":5182.6323},{"date":"2024-12-18","close":5231.1587},{"date":"2024-12-19","close":5163.2222},{"date":"2024-12-20","close":4978.8213},{"date":"2024-12-23","close":4998.2319},{"date":"2024-12-24","close":4930.2949},{"date":"2024-12-26","close":4872.063},{"date":"2024-12-27","close":4823.5361},{"date":"2024-12-30","close":4881.7681},{"date":"2025-01-02","close":4920.5894},{"date":"2025-01-03","close":5202.0435},{"date":"2025-01-06","close":5289.3906},{"date":"2025-01-07","close":5308.8018},{"date":"2025-01-08","close":5376.7388},{"date":"2025-01-09","close":5337.9175},{"date":"2025-01-10","close":5260.2749},{"date":"2025-01-13","close":5124.4004},{"date":"2025-01-14","close":5289.3906},{"date":"2025-01-15","close":5308.8018},{"date":"2025-01-16","close":5308.8018},{"date":"2025-01-17","close":5308.8018},{"date":"2025-01-20","close":5240.8643},{"date":"2025-01-21","close":5017.6421},{"date":"2025-01-22","close":4969.1157},{"date":"2025-01-23","close":4765.3047},{"date":"2025-01-24","close":4765.3047},{"date":"2025-01-31","close":4804.1255},{"date":"2025-02-03","close":4590.6089},{"date":"2025-02-04","close":4648.8408},{"date":"2025-02-05","close":4731.3359},{"date":"2025-02-06","close":4741.041},{"date":"2025-02-07","close":4784.7153},{"date":"2025-02-10","close":4804.1255},{"date":"2025-02-11","close":4750.7466},{"date":"2025-02-12","close":4643.9883},{"date":"2025-02-13","close":4677.957},{"date":"2025-02-14","close":4847.7998},{"date":"2025-02-17","close":4910.8838},{"date":"2025-02-18","close":4901.1792},{"date":"2025-02-19","close":5046.7583},{"date":"2025-02-20","close":5231.1587},{"date":"2025-02-21","close":5434.9707},{"date":"2025-02-24","close":5376.7388},{"date":"2025-02-25","close":5192.3379},{"date":"2025-02-26","close":5289.3906},{"date":"2025-02-27","close":5143.8115},{"date":"2025-02-28","close":4978.8213},{"date":"2025-03-04","close":4760.4521},{"date":"2025-03-05","close":4881.7681},{"date":"2025-03-06","close":4828.3887},{"date":"2025-03-07","close":4804.1255},{"date":"2025-03-10","close":5211.7485},{"date":"2025-03-11","close":5192.3379},{"date":"2025-03-12","close":5202.0435},{"date":"2025-03-13","close":5143.8115},{"date":"2025-03-14","close":5017.6421},{"date":"2025-03-17","close":4988.5264},{"date":"2025-03-18","close":4998.2319},{"date":"2025-03-19","close":5027.3477},{"date":"2025-03-20","close":5240.8643},{"date":"2025-03-21","close":5085.5796},{"date":"2025-03-24","close":5085.5796},{"date":"2025-03-25","close":4959.4102},{"date":"2025-03-26","close":5017.6421},{"date":"2025-03-27","close":4959.4102},{"date":"2025-03-28","close":4891.4736},{"date":"2025-03-31","close":4757.7993},{"date":"2025-04-01","close":4832.063},{"date":"2025-04-02","close":4752.8486},{"date":"2025-04-03","close":4713.2417},{"date":"2025-04-04","close":4822.1611},{"date":"2025-04-07","close":4520.1572},{"date":"2025-04-08","close":4505.3042},{"date":"2025-04-09","close":4396.3848},{"date":"2025-04-10","close":4708.2905},{"date":"2025-04-11","close":4832.063},{"date":"2025-04-14","close":4812.2593},{"date":"2025-04-15","close":4896.4243},{"date":"2025-04-16","close":4837.0137},{"date":"2025-04-17","close":4856.8174},{"date":"2025-04-18","close":4896.4243},{"date":"2025-04-21","close":4896.4243},{"date":"2025-04-22","close":4931.0806},{"date":"2025-04-23","close":5020.1963},{"date":"2025-04-24","close":6525.2651},{"date":"2025-04-25","close":6822.3184},{"date":"2025-04-28","close":6178.7031},{"date":"2025-04-29","close":6228.2119},{"date":"2025-04-30","close":6297.5244},{"date":"2025-05-02","close":6426.2476},{"date":"2025-05-07","close":6158.8999},{"date":"2025-05-08","close":6287.6226},{"date":"2025-05-09","close":5911.3555},{"date":"2025-05-12","close":6010.373},{"date":"2025-05-13","close":6010.373},{"date":"2025-05-14","close":6030.1768},{"date":"2025-05-15","close":6079.6855},{"date":"2025-05-16","close":6089.5874},{"date":"2025-05-19","close":6119.2925},{"date":"2025-05-20","close":5901.4536},{"date":"2025-05-21","close":5960.8643},{"date":"2025-05-22","close":5683.6147},{"date":"2025-05-23","close":5544.9902},{"date":"2025-05-26","close":5752.9272},{"date":"2025-05-27","close":5683.6147},{"date":"2025-05-28","close":5931.1592},{"date":"2025-05-29","close":6010.373},{"date":"2025-05-30","close":5980.668},{"date":"2025-06-02","close":5960.8643},{"date":"2025-06-04","close":5960.8643},{"date":"2025-06-05","close":6099.4893},{"date":"2025-06-09","close":5990.5698},{"date":"2025-06-10","close":6030.1768},{"date":"2025-06-11","close":6040.0786},{"date":"2025-06-12","close":6168.8013},{"date":"2025-06-13","close":5980.668},{"date":"2025-06-16","close":5891.5518},{"date":"2025-06-17","close":5891.5518},{"date":"2025-06-18","close":5812.3379},{"date":"2025-06-19","close":5762.8291},{"date":"2025-06-20","close":5960.8643},{"date":"2025-06-23","close":5792.5342},{"date":"2025-06-24","close":6178.7031},{"date":"2025-06-25","close":6228.2119},{"date":"2025-06-26","close":6148.998},{"date":"2025-06-27","close":6020.2749},{"date":"2025-06-30","close":6178.7031},{"date":"2025-07-01","close":6188.605},{"date":"2025-07-02","close":6287.6226},{"date":"2025-07-03","close":6634.1846},{"date":"2025-07-04","close":6366.8369},{"date":"2025-07-07","close":6287.6226},{"date":"2025-07-08","close":6634.1846},{"date":"2025-07-09","close":6525.2651},{"date":"2025-07-10","close":6653.9883},{"date":"2025-07-11","close":6673.7915},{"date":"2025-07-14","close":7020.3535},{"date":"2025-07-15","close":6970.8447},{"date":"2025-07-16","close":6822.3184},{"date":"2025-07-17","close":7020.3535},{"date":"2025-07-18","close":6980.7466},{"date":"2025-07-21","close":6921.3359},{"date":"2025-07-22","close":6683.6934},{"date":"2025-07-23","close":6604.479},{"date":"2025-07-24","close":6634.1846},{"date":"2025-07-25","close":6554.9702},{"date":"2025-07-28","close":6594.5776},{"date":"2025-07-29","close":6535.167},{"date":"2025-07-30","close":6832.2197},{"date":"2025-07-31","close":6852.0234},{"date":"2025-08-01","close":6446.0508},{"date":"2025-08-04","close":6356.9351},{"date":"2025-08-05","close":6832.2197},{"date":"2025-08-06","close":7297.603},{"date":"2025-08-07","close":7208.4873},{"date":"2025-08-08","close":7069.8623},{"date":"2025-08-11","close":7188.6836},{"date":"2025-08-12","close":7119.3711},{"date":"2025-08-13","close":7129.2729},{"date":"2025-08-14","close":7188.6836},{"date":"2025-08-18","close":6644.0864},{"date":"2025-08-19","close":6644.0864},{"date":"2025-08-20","close":6505.4614},{"date":"2025-08-21","close":6376.7388},{"date":"2025-08-22","close":6267.8193},{"date":"2025-08-25","close":6228.2119},{"date":"2025-08-26","close":6010.373},{"date":"2025-08-27","close":6010.373},{"date":"2025-08-28","close":5941.0605},{"date":"2025-08-29","close":5802.436},{"date":"2025-09-01","close":5703.4185},{"date":"2025-09-02","close":5594.499},{"date":"2025-09-03","close":5871.7485},{"date":"2025-09-04","close":5871.7485},{"date":"2025-09-05","close":5822.2397},{"date":"2025-09-08","close":5901.4536},{"date":"2025-09-09","close":5802.436},{"date":"2025-09-10","close":5772.731},{"date":"2025-09-11","close":5683.6147},{"date":"2025-09-12","close":5772.731},{"date":"2025-09-15","close":5842.043},{"date":"2025-09-16","close":5792.5342},{"date":"2025-09-17","close":5752.9272},{"date":"2025-09-18","close":5817.2886},{"date":"2025-09-19","close":5870.0},{"date":"2025-09-22","close":5713.3203},{"date":"2025-09-23","close":5683.6147},{"date":"2025-09-24","close":5574.6953},{"date":"2025-09-25","close":5644.0078},{"date":"2025-09-26","close":5505.3828},{"date":"2025-09-29","close":5455.874},{"date":"2025-09-30","close":5327.1514},{"date":"2025-10-01","close":5337.0527},{"date":"2025-10-02","close":5396.4634},{"date":"2025-10-10","close":5307.3477},{"date":"2025-10-13","close":5455.874},{"date":"2025-10-14","close":5762.8291},{"date":"2025-10-15","close":5842.043},{"date":"2025-10-16","close":6129.1943},{"date":"2025-10-17","close":6327.2295},{"date":"2025-10-20","close":6178.7031},{"date":"2025-10-21","close":6079.6855},{"date":"2025-10-22","close":6327.2295},{"date":"2025-10-23","close":6148.998},{"date":"2025-10-24","close":6495.5596},{"date":"2025-10-27","close":6386.6401},{"date":"2025-10-28","close":6455.9526},{"date":"2025-10-29","close":6317.3281},{"date":"2025-10-30","close":6059.8818},{"date":"2025-10-31","close":6119.2925},{"date":"2025-11-03","close":6188.605},{"date":"2025-11-04","close":6198.5068},{"date":"2025-11-05","close":6089.5874},{"date":"2025-11-06","close":6109.3906},{"date":"2025-11-07","close":5762.8291},{"date":"2025-11-10","close":6020.2749},{"date":"2025-11-11","close":5980.668},{"date":"2025-11-12","close":6010.373},{"date":"2025-11-13","close":5980.668},{"date":"2025-11-14","close":5733.1235},{"date":"2025-11-17","close":5535.0884},{"date":"2025-11-18","close":5317.2495},{"date":"2025-11-19","close":5178.6245},{"date":"2025-11-20","close":5436.0708},{"date":"2025-11-21","close":5119.2139},{"date":"2025-11-24","close":5089.5088},{"date":"2025-11-25","close":5148.9194},{"date":"2025-11-26","close":5287.5439},{"date":"2025-11-27","close":5148.9194},{"date":"2025-11-28","close":5346.9546},{"date":"2025-12-01","close":5346.9546},{"date":"2025-12-02","close":5445.9722},{"date":"2025-12-03","close":5445.9722},{"date":"2025-12-04","close":5356.8564},{"date":"2025-12-05","close":5426.1689},{"date":"2025-12-08","close":5871.7485},{"date":"2025-12-09","close":5723.2217},{"date":"2025-12-10","close":5584.5972},{"date":"2025-12-11","close":5673.7129},{"date":"2025-12-12","close":5673.7129},{"date":"2025-12-15","close":5772.731},{"date":"2025-12-16","close":5544.9902},{"date":"2025-12-17","close":5564.7935},{"date":"2025-12-18","close":5465.7759},{"date":"2025-12-19","close":5495.4814},{"date":"2025-12-22","close":5544.9902},{"date":"2025-12-23","close":5376.6602},{"date":"2025-12-24","close":5346.9546},{"date":"2025-12-26","close":5178.6245},{"date":"2025-12-29","close":5129.1157},{"date":"2025-12-30","close":5079.6069},{"date":"2026-01-02","close":5228.1333},{"date":"2026-01-05","close":5327.1514},{"date":"2026-01-06","close":5267.7407},{"date":"2026-01-07","close":5178.6245},{"date":"2026-01-08","close":4921.1787},{"date":"2026-01-09","close":4871.6699},{"date":"2026-01-12","close":4891.4731},{"date":"2026-01-13","close":4990.4912},{"date":"2026-01-14","close":4901.375},{"date":"2026-01-15","close":4950.8838},{"date":"2026-01-16","close":4837.0137},{"date":"2026-01-19","close":5030.0981},{"date":"2026-01-20","close":5218.2319},{"date":"2026-01-21","close":5119.2139},{"date":"2026-01-22","close":5356.8564},{"date":"2026-01-23","close":5327.1514},{"date":"2026-01-26","close":5564.7935},{"date":"2026-01-27","close":5475.6777},{"date":"2026-01-28","close":5644.0078},{"date":"2026-01-29","close":5683.6147},{"date":"2026-01-30","close":5594.499},{"date":"2026-02-02","close":5277.6421},{"date":"2026-02-03","close":5554.8916},{"date":"2026-02-04","close":5723.2217},{"date":"2026-02-05","close":5535.0884},{"date":"2026-02-06","close":5396.4634},{"date":"2026-02-09","close":5564.7935},{"date":"2026-02-10","close":5564.7935},{"date":"2026-02-11","close":5574.6953},{"date":"2026-02-12","close":5584.5972},{"date":"2026-02-13","close":5396.4634},{"date":"2026-02-19","close":5574.6953},{"date":"2026-02-20","close":5723.2217},{"date":"2026-02-23","close":5842.043},{"date":"2026-02-24","close":5832.1411},{"date":"2026-02-25","close":5842.043},{"date":"2026-02-26","close":5624.2041},{"date":"2026-02-27","close":5445.9722},{"date":"2026-03-03","close":5030.0981},{"date":"2026-03-04","close":4426.0903},{"date":"2026-03-05","close":4901.375},{"date":"2026-03-06","close":5010.2944},{"date":"2026-03-09","close":4653.8311},{"date":"2026-03-10","close":4926.1294},{"date":"2026-03-11","close":4990.4912},{"date":"2026-03-12","close":4980.5894},{"date":"2026-03-13","close":5040.0},{"date":"2026-03-16","close":4950.8838},{"date":"2026-03-17","close":5030.0981},{"date":"2026-03-18","close":5119.2139},{"date":"2026-03-19","close":5010.2944},{"date":"2026-03-20","close":5049.9019},{"date":"2026-03-23","close":4792.4556},{"date":"2026-03-24","close":4940.9824},{"date":"2026-03-25","close":5337.0527},{"date":"2026-03-26","close":4980.5894},{"date":"2026-03-27","close":4980.5894},{"date":"2026-03-30","close":5040.0},{"date":"2026-03-31","close":4880.0},{"date":"2026-04-01","close":5100.0},{"date":"2026-04-02","close":4830.0},{"date":"2026-04-03","close":5000.0},{"date":"2026-04-06","close":5020.0},{"date":"2026-04-07","close":4970.0},{"date":"2026-04-08","close":5000.0},{"date":"2026-04-09","close":5020.0},{"date":"2026-04-10","close":5160.0},{"date":"2026-04-13","close":5250.0},{"date":"2026-04-14","close":5300.0},{"date":"2026-04-15","close":5320.0},{"date":"2026-04-16","close":5400.0},{"date":"2026-04-17","close":5520.0},{"date":"2026-04-20","close":5590.0},{"date":"2026-04-21","close":5900.0},{"date":"2026-04-22","close":7050.0},{"date":"2026-04-23","close":7440.0},{"date":"2026-04-24","close":8370.0},{"date":"2026-04-27","close":9400.0},{"date":"2026-04-28","close":8450.0},{"date":"2026-04-29","close":9110.0},{"date":"2026-04-30","close":8630.0},{"date":"2026-05-04","close":10990.0},{"date":"2026-05-06","close":11550.0},{"date":"2026-05-07","close":11250.0},{"date":"2026-05-08","close":10780.0},{"date":"2026-05-11","close":10000.0},{"date":"2026-05-12","close":10850.0},{"date":"2026-05-13","close":11840.0},{"date":"2026-05-14","close":10970.0},{"date":"2026-05-15","close":9970.0},{"date":"2026-05-18","close":8550.0},{"date":"2026-05-19","close":7320.0},{"date":"2026-05-20","close":7650.0},{"date":"2026-05-21","close":7980.0},{"date":"2026-05-22","close":9150.0},{"date":"2026-05-26","close":9040.0},{"date":"2026-05-27","close":8080.0},{"date":"2026-05-28","close":7480.0},{"date":"2026-05-29","close":6630.0},{"date":"2026-06-01","close":6090.0},{"date":"2026-06-02","close":6030.0},{"date":"2026-06-04","close":6260.0},{"date":"2026-06-05","close":5870.0},{"date":"2026-06-08","close":5270.0},{"date":"2026-06-09","close":5700.0},{"date":"2026-06-10","close":5910.0},{"date":"2026-06-11","close":5920.0},{"date":"2026-06-12","close":5910.0},{"date":"2026-06-15","close":6200.0},{"date":"2026-06-16","close":6120.0},{"date":"2026-06-17","close":5400.0},{"date":"2026-06-18","close":5050.0},{"date":"2026-06-19","close":4630.0},{"date":"2026-06-22","close":4170.0},{"date":"2026-06-23","close":3830.0},{"date":"2026-06-24","close":3675.0},{"date":"2026-06-25","close":3410.0},{"date":"2026-06-26","close":3160.0},{"date":"2026-06-29","close":3590.0},{"date":"2026-06-30","close":3530.0},{"date":"2026-07-01","close":3585.0},{"date":"2026-07-02","close":3370.0},{"date":"2026-07-03","close":3265.0},{"date":"2026-07-06","close":3245.0},{"date":"2026-07-07","close":3060.0},{"date":"2026-07-08","close":2810.0},{"date":"2026-07-09","close":2785.0},{"date":"2026-07-10","close":3040.0},{"date":"2026-07-13","close":2895.0},{"date":"2026-07-14","close":2765.0},{"date":"2026-07-15","close":2975.0},{"date":"2026-07-16","close":2855.0},{"date":"2026-07-20","close":2735.0},{"date":"2026-07-21","close":2740.0},{"date":"2026-07-22","close":2690.0},{"date":"2026-07-23","close":2855.0},{"date":"2026-07-24","close":2805.0},{"date":"2026-07-27","close":2715.0},{"date":"2026-07-28","close":2490.0},{"date":"2026-07-29","close":2200.0},{"date":"2026-07-30","close":2280.0},{"date":"2026-07-31","close":2475.0},{"date":"2026-08-03","close":2490.0},{"date":"2026-08-04","close":2660.0},{"date":"2026-08-05","close":2850.0},{"date":"2026-08-06","close":3085.0},{"date":"2026-08-07","close":2980.0},{"date":"2026-08-10","close":3365.0},{"date":"2026-08-11","close":3375.0},{"date":"2026-08-12","close":3425.0},{"date":"2026-08-13","close":3385.0},{"date":"2026-08-14","close":3345.0},{"date":"2026-08-18","close":3215.0},{"date":"2026-08-19","close":3100.0},{"date":"2026-08-20","close":3235.0},{"date":"2026-08-21","close":3065.0},{"date":"2026-08-24","close":3300.0},{"date":"2026-08-25","close":3390.0},{"date":"2026-08-26","close":3410.0},{"date":"2026-08-27","close":3510.0},{"date":"2026-08-28","close":3570.0},{"date":"2026-08-31","close":3590.0},{"date":"2026-09-01","close":3680.0},{"date":"2026-09-02","close":3460.0},{"date":"2026-09-03","close":3400.0},{"date":"2026-09-04","close":3380.0},{"date":"2026-09-07","close":3700.0},{"date":"2026-09-08","close":3765.0},{"date":"2026-09-09","close":4140.0},{"date":"2026-09-10","close":4150.0},{"date":"2026-09-11","close":4195.0},{"date":"2026-09-14","close":4050.0},{"date":"2026-09-15","close":4405.0},{"date":"2026-09-16","close":4465.0},{"date":"2026-09-17","close":4395.0},{"date":"2026-09-18","close":4490.0},{"date":"2026-09-21","close":4620.0},{"date":"2026-09-22","close":4515.0},{"date":"2026-09-23","close":4555.0},{"date":"2026-09-28","close":4815.0},{"date":"2026-09-29","close":4510.0},{"date":"2026-09-30","close":4355.0},{"date":"2026-10-01","close":4410.0},{"date":"2026-10-02","close":4475.0},{"date":"2026-10-06","close":4535.0},{"date":"2026-10-07","close":4400.0},{"date":"2026-10-08","close":4310.0},{"date":"2026-10-12","close":4000.0},{"date":"2026-10-13","close":3850.0},{"date":"2026-10-14","close":3860.0},{"date":"2026-10-15","close":3650.0},{"date":"2026-10-16","close":3385.0},{"date":"2026-10-19","close":3550.0},{"date":"2026-10-20","close":3315.0},{"date":"2026-10-21","close":3325.0},{"date":"2026-10-22","close":3220.0},{"date":"2026-10-23","close":3005.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":3103.0,"foreign_net":-1422.0,"institution_net":-1681.0},{"date":"2026-10-21","retail_net":3434.0,"foreign_net":-3257.0,"institution_net":-177.0},{"date":"2026-10-20","retail_net":8040.0,"foreign_net":-7226.0,"institution_net":-814.0},{"date":"2026-10-19","retail_net":-14271.0,"foreign_net":13988.0,"institution_net":283.0},{"date":"2026-10-16","retail_net":-7812.0,"foreign_net":8792.0,"institution_net":-980.0},{"date":"2026-10-15","retail_net":3600.0,"foreign_net":-3115.0,"institution_net":-485.0},{"date":"2026-10-14","retail_net":-2814.0,"foreign_net":1463.0,"institution_net":1351.0},{"date":"2026-10-13","retail_net":-32615.0,"foreign_net":32733.0,"institution_net":-118.0},{"date":"2026-10-12","retail_net":-33050.0,"foreign_net":33184.0,"institution_net":-134.0},{"date":"2026-10-08","retail_net":3429.0,"foreign_net":-3400.0,"institution_net":-29.0},{"date":"2026-10-07","retail_net":22791.0,"foreign_net":-22868.0,"institution_net":77.0},{"date":"2026-10-06","retail_net":2581.0,"foreign_net":-2546.0,"institution_net":-35.0},{"date":"2026-10-02","retail_net":-286.0,"foreign_net":321.0,"institution_net":-35.0},{"date":"2026-10-01","retail_net":-1766.0,"foreign_net":1997.0,"institution_net":-231.0},{"date":"2026-09-30","retail_net":8479.0,"foreign_net":-8493.0,"institution_net":14.0},{"date":"2026-09-29","retail_net":15029.0,"foreign_net":-15058.0,"institution_net":29.0},{"date":"2026-09-28","retail_net":-17438.0,"foreign_net":17427.0,"institution_net":11.0},{"date":"2026-09-23","retail_net":11042.0,"foreign_net":-10950.0,"institution_net":-92.0},{"date":"2026-09-22","retail_net":2749.0,"foreign_net":-2650.0,"institution_net":-99.0},{"date":"2026-09-21","retail_net":10465.0,"foreign_net":-10487.0,"institution_net":22.0},{"date":"2026-09-18","retail_net":6026.0,"foreign_net":-6028.0,"institution_net":2.0},{"date":"2026-09-17","retail_net":12826.0,"foreign_net":-12790.0,"institution_net":-36.0},{"date":"2026-09-16","retail_net":11168.0,"foreign_net":-11114.0,"institution_net":-54.0},{"date":"2026-09-15","retail_net":-4227.0,"foreign_net":4327.0,"institution_net":-100.0},{"date":"2026-09-14","retail_net":15191.0,"foreign_net":-15182.0,"institution_net":-9.0},{"date":"2026-09-11","retail_net":7614.0,"foreign_net":-7627.0,"institution_net":13.0},{"date":"2026-09-10","retail_net":-5090.0,"foreign_net":5184.0,"institution_net":-94.0},{"date":"2026-09-09","retail_net":-12802.0,"foreign_net":14470.0,"institution_net":-1668.0},{"date":"2026-09-08","retail_net":-4583.0,"foreign_net":4369.0,"institution_net":214.0},{"date":"2026-09-07","retail_net":-21066.0,"foreign_net":21712.0,"institution_net":-646.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":3103.0,"foreign_net":-1422.0,"institution_net":-1681.0},"d3":{"retail_net":14577.0,"foreign_net":-11905.0,"institution_net":-2672.0},"d7":{"retail_net":-6720.0,"foreign_net":9223.0,"institution_net":-2503.0},"d14":{"retail_net":-45636.0,"foreign_net":48644.0,"institution_net":-3008.0},"d30":{"retail_net":-10253.0,"foreign_net":15754.0,"institution_net":-5501.0}},"analysis":"최근 5일 외국인 순매수 1.09만, 기관 순매수 -3369.00. 30일 누적: 외국인 1.58만, 기관 -5501.00.","foreign_flow":10875.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-3369.0},"insider_trades":[],"price_analysis":{"current":3135.0,"low_30d":2975.0,"support":3160.0,"high_30d":4825.0,"change_1d":-2.6,"change_7d":-11.8,"change_30d":-16.9,"resistance":4640.0,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7.2,"per":25.85,"quarter":"2024-Q2"},{"pbr":6.0,"per":284.33,"quarter":"2024-Q3"},{"pbr":3.54,"per":26.7,"quarter":"2024-Q4"},{"pbr":3.44,"per":53.68,"quarter":"2025-Q1"},{"pbr":4.9,"per":null,"quarter":"2025-Q2"},{"pbr":4.4,"per":null,"quarter":"2025-Q3"},{"pbr":4.38,"per":null,"quarter":"2025-Q4"},{"pbr":4.31,"per":null,"quarter":"2026-Q1"},{"pbr":3.11,"per":null,"quarter":"2026-Q2"},{"pbr":0.79,"per":null,"quarter":"현재"}],"timeline":[{"close":9715.0098,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7841.8857,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":4881.7681,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":4757.7993,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6178.7031,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5327.1514,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5079.6069,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4880.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3530.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.59,"pbr_5y_low":3.11,"per_5y_avg":97.64,"per_5y_low":25.85,"current_pbr":0.79,"current_per":null,"pbr_5y_high":7.2,"per_5y_high":284.33,"pbr_5y_median":4.38,"per_5y_median":40.19,"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":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 20 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 3.8배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"INDUSTRIAL DISTRIBUTION"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -63.4%"},"momentum":{"grade":"D","reason":"RSI 20"},"valuation":{"grade":"C","reason":"적자 (EPS -471, PBR 0.78x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -8.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-1.81,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-8.73,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-3.8,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":3.81,"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":28.57,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-10.48,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-11.34,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":7.2,"per":25.85,"close":9715.0098,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.0,"per":284.33,"close":7841.8857,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.54,"per":26.7,"close":4881.7681,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.44,"per":53.68,"close":4757.7993,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.9,"per":null,"close":6178.7031,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.4,"per":null,"close":5327.1514,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.38,"per":null,"close":5079.6069,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.31,"per":null,"close":4880.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.11,"per":null,"close":3530.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.8배"},{"label":"ROE","value":"-8.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-471.0,"pbr":null,"per":null,"roa":-0.018129041658666977,"roe":-0.08727760833853396,"revenue":16051341066.0,"market_cap":null,"net_income":-5249704722.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.28573928384807273,"total_assets":289574309599.0,"total_equity":60149502512.0,"profit_margin":-0.3270570789327965,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5621436452.0,"operating_margin":-0.3502159993290121},{"eps":-57.61,"pbr":2.24,"per":null,"roa":-0.002741391985033527,"roe":-0.014513693647712324,"revenue":43868412900.0,"market_cap":159000000000.0,"net_income":-868565377.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1707957043050445,"total_assets":316833704097.0,"total_equity":59844543924.0,"profit_margin":-0.019799334409018477,"dividend_yield":0.46,"fiscal_quarter":"Q1","operating_income":-972756029.0,"operating_margin":-0.02217440670163839},{"eps":-192.92,"pbr":null,"per":null,"roa":-0.008881307621149507,"roe":-0.04744296550342516,"revenue":14104385017.0,"market_cap":null,"net_income":-2908776615.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2590923525269219,"total_assets":327516705769.0,"total_equity":61311020172.0,"profit_margin":-0.20623207686787157,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1967766064.0,"operating_margin":-0.13951448869470406},{"eps":-191.26,"pbr":null,"per":null,"roa":-0.008435597869029955,"roe":-0.044971492379950205,"revenue":31002864824.0,"market_cap":null,"net_income":-2883781630.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.18021112654321328,"total_assets":341858594349.0,"total_equity":64124659365.0,"profit_margin":-0.09301661786324988,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2439958654.0,"operating_margin":-0.07870107062206633},{"eps":-438.44,"pbr":null,"per":null,"roa":-0.01832208405750548,"roe":-0.0991386939068443,"revenue":33828063334.0,"market_cap":null,"net_income":-6610638496.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.07405364496530832,"total_assets":360801668372.0,"total_equity":66680709978.0,"profit_margin":-0.19541876904776165,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5424062736.0,"operating_margin":-0.16034210065310978},{"eps":109.43,"pbr":null,"per":null,"roa":0.004126050528956261,"roe":0.022532995107942964,"revenue":68144305906.0,"market_cap":null,"net_income":1650023722.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.16344966891825516,"total_assets":399903905786.0,"total_equity":73227003960.0,"profit_margin":0.024213669800615255,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3997091761.0,"operating_margin":0.05865628401166329},{"eps":213.18,"pbr":null,"per":null,"roa":0.007751712090754149,"roe":0.04399327831601437,"revenue":76359293933.0,"market_cap":null,"net_income":3214269132.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.1508830381945276,"total_assets":414652801132.0,"total_equity":73062732650.0,"profit_margin":0.04209401326864414,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2656195564.0,"operating_margin":0.034785491420738224},{"eps":-117.62,"pbr":null,"per":null,"roa":-0.004739866695993432,"roe":-0.02564830339548833,"revenue":36116681654.0,"market_cap":null,"net_income":-1773367632.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.17801929572585534,"total_assets":374138714386.0,"total_equity":69141712988.0,"profit_margin":-0.04910106772789841,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-555289589.0,"operating_margin":-0.015374878409918937},{"eps":-116.35,"pbr":null,"per":null,"roa":-0.00518672971021251,"roe":-0.02458362921136863,"revenue":32464861268.0,"market_cap":null,"net_income":-1754313647.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1339570795359174,"total_assets":338231167810.0,"total_equity":71361052183.0,"profit_margin":-0.05403730613594809,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2116807775.0,"operating_margin":-0.0652030439164851},{"eps":203.62,"pbr":null,"per":null,"roa":0.01001927376575634,"roe":0.0423125209114288,"revenue":55215591136.0,"market_cap":null,"net_income":3070127673.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.16958268324859105,"total_assets":306422176375.0,"total_equity":72558372956.0,"profit_margin":0.055602550110131994,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3377165438.0,"operating_margin":0.0611632578501568},{"eps":57.93,"pbr":null,"per":null,"roa":0.0035449585767522935,"roe":0.01208815289557233,"revenue":81570778112.0,"market_cap":null,"net_income":873467698.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.13517106276540405,"total_assets":246397152206.0,"total_equity":72258160990.0,"profit_margin":0.010708095695748952,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2764583104.0,"operating_margin":0.03389183195241947},{"eps":230.56,"pbr":null,"per":null,"roa":0.018223096483065707,"roe":0.049035182991204886,"revenue":53098871165.0,"market_cap":null,"net_income":3476233414.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.17707719122280893,"total_assets":190759754646.0,"total_equity":70892636714.0,"profit_margin":0.06546718108560001,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3984851423.0,"operating_margin":0.07504587829404942}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":375.76,"per":25.85,"date":"2024-06","close":9715.01,"source":"reported"},{"eps":375.76,"per":22.26,"date":"2024-07","close":8365.97,"source":"reported"},{"eps":375.76,"per":20.92,"date":"2024-08","close":7861.3,"source":"reported"},{"eps":27.58,"per":284.33,"date":"2024-09","close":7841.89,"source":"reported"},{"eps":27.58,"per":254.07,"date":"2024-10","close":7007.23,"source":"reported"},{"eps":27.58,"per":196.71,"date":"2024-11","close":5425.27,"source":"reported"},{"eps":182.83,"per":26.7,"date":"2024-12","close":4881.77,"source":"reported"},{"eps":182.83,"per":26.28,"date":"2025-01","close":4804.13,"source":"reported"},{"eps":182.83,"per":27.23,"date":"2025-02","close":4978.82,"source":"reported"},{"eps":88.64,"per":53.68,"date":"2025-03","close":4757.8,"source":"reported"},{"eps":88.64,"per":71.05,"date":"2025-04","close":6297.52,"source":"reported"},{"eps":88.64,"per":67.47,"date":"2025-05","close":5980.67,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":89.71,"std":92.98,"count":12,"current":67.47,"lower_1sd":0.0,"upper_1sd":182.69},"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":"에이프로","phase":"above-fold","symbol_resolved":true}