{"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":"2026-10-23T09:54:21.040425+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":67.4,"direction":"higher_better","percentile":85},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":41.4,"direction":"higher_better","percentile":79}],"summary":"매출 +67.4%","percentile":82},"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":44.7,"direction":null,"percentile":45},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-2.8,"direction":"higher_better","percentile":44}],"summary":"RSI 45","percentile":40},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -531원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -531, PBR 4.15x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":2.64,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-394.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-313.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 2.6%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.54,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.06,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-89.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.22,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.5x, 순차입금비율 -0.1x","percentile":53}},"signals":[],"summary":"압타바이오(293780)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1752.80억. 현재가 6,240원, 전일 대비 -6.2%, 30일 -2.8%. ROE 2.6%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.74만, 기관 순매도 7334.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 67% 성장"],"portfolio":null,"technical":{"macd":106.18112048374405,"grade":"D","trend":"하락","atr_14":704.2857142857143,"rsi_14":44.69914040114613,"sma_20":7058.0,"sma_60":6298.0,"comment":"하락 추세, RSI 45","analysis":"RSI(14) 44.7로 중립 구간입니다. MACD(106.18)가 시그널선(214.28)을 하회합니다(데드크로스). SMA20 7058, SMA60 6298 — 혼조세입니다. 볼린저밴드 6012~8104 (현재 위치 11%).","bb_lower":6011.623394756935,"bb_upper":8104.376605243065,"macd_signal":214.28395147064015},"change_pct":-5.12,"chart_data":[{"date":"2024-10-23","open":9230,"high":9590,"low":8040,"close":8050,"volume":430083,"rsi_14":52.09,"sma_20":8353.0,"sma_60":9191.17,"sma_120":8582.17},{"date":"2024-10-24","open":8000,"high":8230,"low":7510,"close":7920,"volume":87248,"rsi_14":54.08,"sma_20":8344.5,"sma_60":9115.5,"sma_120":8599.17},{"date":"2024-10-25","open":7910,"high":8520,"low":7910,"close":8200,"volume":128146,"rsi_14":57.32,"sma_20":8352.5,"sma_60":9027.67,"sma_120":8619.25},{"date":"2024-10-28","open":8140,"high":8410,"low":7910,"close":7980,"volume":124653,"rsi_14":50.52,"sma_20":8354.0,"sma_60":8944.67,"sma_120":8638.67},{"date":"2024-10-29","open":7980,"high":8510,"low":7900,"close":8380,"volume":157939,"rsi_14":52.25,"sma_20":8365.5,"sma_60":8897.67,"sma_120":8660.17},{"date":"2024-10-30","open":8380,"high":8470,"low":7950,"close":8200,"volume":131436,"rsi_14":50.24,"sma_20":8380.5,"sma_60":8846.0,"sma_120":8675.5},{"date":"2024-10-31","open":8140,"high":8190,"low":8000,"close":8110,"volume":40650,"rsi_14":44.62,"sma_20":8391.5,"sma_60":8785.0,"sma_120":8691.5},{"date":"2024-11-01","open":7980,"high":8120,"low":7810,"close":7810,"volume":63800,"rsi_14":43.18,"sma_20":8401.0,"sma_60":8726.0,"sma_120":8704.83},{"date":"2024-11-04","open":7950,"high":8010,"low":7710,"close":7860,"volume":54693,"rsi_14":25.89,"sma_20":8413.0,"sma_60":8675.83,"sma_120":8719.83},{"date":"2024-11-05","open":7860,"high":7940,"low":7740,"close":7800,"volume":52804,"rsi_14":26.85,"sma_20":8406.0,"sma_60":8635.17,"sma_120":8734.67},{"date":"2024-11-06","open":7800,"high":7890,"low":7600,"close":7610,"volume":85464,"rsi_14":23.55,"sma_20":8376.5,"sma_60":8611.17,"sma_120":8748.08},{"date":"2024-11-07","open":7630,"high":7740,"low":7180,"close":7180,"volume":140930,"rsi_14":21.73,"sma_20":8326.5,"sma_60":8576.33,"sma_120":8757.83},{"date":"2024-11-08","open":7180,"high":7440,"low":7080,"close":7230,"volume":176019,"rsi_14":23.93,"sma_20":8261.5,"sma_60":8529.67,"sma_120":8769.58},{"date":"2024-11-11","open":7240,"high":7240,"low":6850,"close":6950,"volume":131694,"rsi_14":23.21,"sma_20":8191.0,"sma_60":8485.83,"sma_120":8779.33},{"date":"2024-11-12","open":7000,"high":7030,"low":6310,"close":6650,"volume":129301,"rsi_14":26.35,"sma_20":8056.0,"sma_60":8428.5,"sma_120":8786.5},{"date":"2024-11-13","open":6640,"high":6780,"low":6390,"close":6400,"volume":93238,"rsi_14":25.32,"sma_20":7917.0,"sma_60":8375.5,"sma_120":8790.92},{"date":"2024-11-14","open":6450,"high":6680,"low":6350,"close":6410,"volume":53752,"rsi_14":18.15,"sma_20":7775.0,"sma_60":8330.5,"sma_120":8796.83},{"date":"2024-11-15","open":6390,"high":6680,"low":6140,"close":6310,"volume":78593,"rsi_14":18.96,"sma_20":7636.5,"sma_60":8282.33,"sma_120":8803.25},{"date":"2024-11-18","open":6310,"high":6450,"low":6210,"close":6340,"volume":79115,"rsi_14":6.03,"sma_20":7507.0,"sma_60":8235.33,"sma_120":8809.5},{"date":"2024-11-19","open":6280,"high":6470,"low":6220,"close":6230,"volume":69496,"rsi_14":6.22,"sma_20":7381.0,"sma_60":8199.83,"sma_120":8815.92},{"date":"2024-11-20","open":6250,"high":6870,"low":6170,"close":6580,"volume":128853,"rsi_14":19.52,"sma_20":7307.5,"sma_60":8171.5,"sma_120":8826.58},{"date":"2024-11-21","open":6570,"high":6580,"low":6250,"close":6360,"volume":57159,"rsi_14":20.16,"sma_20":7229.5,"sma_60":8140.17,"sma_120":8836.08},{"date":"2024-11-22","open":6370,"high":6440,"low":6250,"close":6280,"volume":77397,"rsi_14":17.89,"sma_20":7133.5,"sma_60":8112.0,"sma_120":8837.58},{"date":"2024-11-25","open":6300,"high":6910,"low":6300,"close":6590,"volume":115288,"rsi_14":27.68,"sma_20":7064.0,"sma_60":8088.5,"sma_120":8841.25},{"date":"2024-11-26","open":6590,"high":6720,"low":6500,"close":6570,"volume":38066,"rsi_14":29.53,"sma_20":6973.5,"sma_60":8058.83,"sma_120":8845.67},{"date":"2024-11-27","open":6520,"high":6640,"low":6400,"close":6480,"volume":38203,"rsi_14":34.09,"sma_20":6887.5,"sma_60":8029.5,"sma_120":8850.83},{"date":"2024-11-28","open":6440,"high":6790,"low":6440,"close":6730,"volume":52920,"rsi_14":39.58,"sma_20":6818.5,"sma_60":7998.17,"sma_120":8859.0},{"date":"2024-11-29","open":6700,"high":6830,"low":6480,"close":6520,"volume":73766,"rsi_14":40.77,"sma_20":6754.0,"sma_60":7950.0,"sma_120":8866.17},{"date":"2024-12-02","open":6520,"high":6630,"low":6190,"close":6200,"volume":110908,"rsi_14":40.43,"sma_20":6671.0,"sma_60":7886.83,"sma_120":8870.0},{"date":"2024-12-03","open":6100,"high":6670,"low":6100,"close":6610,"volume":101221,"rsi_14":54.18,"sma_20":6611.5,"sma_60":7829.5,"sma_120":8863.25},{"date":"2024-12-04","open":6450,"high":6670,"low":6380,"close":6590,"volume":84383,"rsi_14":53.57,"sma_20":6560.5,"sma_60":7775.67,"sma_120":8858.67},{"date":"2024-12-05","open":6710,"high":6710,"low":6430,"close":6440,"volume":59039,"rsi_14":52.53,"sma_20":6523.5,"sma_60":7713.83,"sma_120":8852.33},{"date":"2024-12-06","open":6320,"high":6540,"low":6090,"close":6260,"volume":112950,"rsi_14":48.53,"sma_20":6475.0,"sma_60":7658.67,"sma_120":8849.25},{"date":"2024-12-09","open":6100,"high":6170,"low":5890,"close":5950,"volume":110302,"rsi_14":45.21,"sma_20":6425.0,"sma_60":7609.83,"sma_120":8842.83},{"date":"2024-12-10","open":5750,"high":6150,"low":5750,"close":6140,"volume":64627,"rsi_14":42.03,"sma_20":6399.5,"sma_60":7572.83,"sma_120":8840.42},{"date":"2024-12-11","open":6140,"high":6430,"low":6120,"close":6340,"volume":75411,"rsi_14":49.64,"sma_20":6396.5,"sma_60":7541.33,"sma_120":8838.33},{"date":"2024-12-12","open":6380,"high":6590,"low":6230,"close":6300,"volume":51322,"rsi_14":50.37,"sma_20":6391.0,"sma_60":7509.33,"sma_120":8837.75},{"date":"2024-12-13","open":6150,"high":6680,"low":6150,"close":6510,"volume":106828,"rsi_14":48.46,"sma_20":6401.0,"sma_60":7466.67,"sma_120":8837.08},{"date":"2024-12-16","open":6520,"high":6850,"low":6430,"close":6790,"volume":96218,"rsi_14":53.85,"sma_20":6423.5,"sma_60":7436.67,"sma_120":8839.08},{"date":"2024-12-17","open":6740,"high":6810,"low":6620,"close":6720,"volume":33048,"rsi_14":54.23,"sma_20":6448.0,"sma_60":7399.0,"sma_120":8842.08},{"date":"2024-12-18","open":6700,"high":6880,"low":6590,"close":6740,"volume":30080,"rsi_14":50.19,"sma_20":6456.0,"sma_60":7372.17,"sma_120":8842.92},{"date":"2024-12-19","open":6680,"high":6730,"low":6300,"close":6430,"volume":89993,"rsi_14":48.34,"sma_20":6459.5,"sma_60":7344.5,"sma_120":8833.25},{"date":"2024-12-20","open":6430,"high":6430,"low":6080,"close":6160,"volume":49248,"rsi_14":49.25,"sma_20":6453.5,"sma_60":7313.17,"sma_120":8818.08},{"date":"2024-12-23","open":6380,"high":6380,"low":6170,"close":6300,"volume":47084,"rsi_14":43.51,"sma_20":6439.0,"sma_60":7285.67,"sma_120":8801.42},{"date":"2024-12-24","open":6320,"high":6390,"low":6140,"close":6300,"volume":26469,"rsi_14":43.88,"sma_20":6425.5,"sma_60":7254.83,"sma_120":8770.25},{"date":"2024-12-26","open":6310,"high":6380,"low":6070,"close":6260,"volume":112748,"rsi_14":46.02,"sma_20":6414.5,"sma_60":7227.5,"sma_120":8738.92},{"date":"2024-12-27","open":6170,"high":6330,"low":6070,"close":6160,"volume":34459,"rsi_14":47.71,"sma_20":6386.0,"sma_60":7198.67,"sma_120":8692.5},{"date":"2024-12-30","open":6160,"high":6440,"low":5950,"close":6370,"volume":63810,"rsi_14":60.1,"sma_20":6378.5,"sma_60":7177.83,"sma_120":8647.67},{"date":"2025-01-02","open":6440,"high":6440,"low":6060,"close":6270,"volume":37402,"rsi_14":53.27,"sma_20":6382.0,"sma_60":7155.33,"sma_120":8599.5},{"date":"2025-01-03","open":6210,"high":6780,"low":6210,"close":6650,"volume":93152,"rsi_14":57.14,"sma_20":6384.0,"sma_60":7133.83,"sma_120":8554.17},{"date":"2025-01-06","open":6650,"high":7120,"low":6650,"close":7030,"volume":99808,"rsi_14":64.54,"sma_20":6406.0,"sma_60":7114.33,"sma_120":8512.0},{"date":"2025-01-07","open":7080,"high":7150,"low":6940,"close":7000,"volume":51292,"rsi_14":60.52,"sma_20":6434.0,"sma_60":7094.67,"sma_120":8468.83},{"date":"2025-01-08","open":7000,"high":7580,"low":6930,"close":7490,"volume":154491,"rsi_14":63.78,"sma_20":6495.5,"sma_60":7077.33,"sma_120":8429.33},{"date":"2025-01-09","open":7590,"high":7590,"low":7050,"close":7230,"volume":102423,"rsi_14":59.34,"sma_20":6559.5,"sma_60":7058.5,"sma_120":8367.92},{"date":"2025-01-10","open":7340,"high":7410,"low":6960,"close":6970,"volume":133704,"rsi_14":53.87,"sma_20":6601.0,"sma_60":7018.83,"sma_120":8306.17},{"date":"2025-01-13","open":7110,"high":7290,"low":6970,"close":6970,"volume":46208,"rsi_14":60.15,"sma_20":6632.5,"sma_60":6982.0,"sma_120":8243.67},{"date":"2025-01-14","open":6970,"high":7150,"low":6890,"close":6950,"volume":55233,"rsi_14":66.39,"sma_20":6665.0,"sma_60":6943.67,"sma_120":8196.92},{"date":"2025-01-15","open":6960,"high":6980,"low":6610,"close":6770,"volume":99489,"rsi_14":59.59,"sma_20":6678.0,"sma_60":6905.17,"sma_120":8155.08},{"date":"2025-01-16","open":6870,"high":6950,"low":6740,"close":6790,"volume":38642,"rsi_14":59.92,"sma_20":6678.0,"sma_60":6869.5,"sma_120":8103.92},{"date":"2025-01-17","open":6790,"high":6840,"low":6660,"close":6670,"volume":49128,"rsi_14":58.04,"sma_20":6675.5,"sma_60":6834.83,"sma_120":8053.08},{"date":"2025-01-20","open":6610,"high":6810,"low":6530,"close":6810,"volume":24315,"rsi_14":62.55,"sma_20":6679.0,"sma_60":6814.17,"sma_120":8002.67},{"date":"2025-01-21","open":6850,"high":7270,"low":6810,"close":7030,"volume":79434,"rsi_14":62.69,"sma_20":6709.0,"sma_60":6799.33,"sma_120":7957.42},{"date":"2025-01-22","open":7010,"high":8500,"low":6950,"close":7420,"volume":714765,"rsi_14":69.9,"sma_20":6772.0,"sma_60":6786.33,"sma_120":7907.0},{"date":"2025-01-23","open":7490,"high":7490,"low":7130,"close":7180,"volume":79405,"rsi_14":59.64,"sma_20":6816.0,"sma_60":6773.0,"sma_120":7858.83},{"date":"2025-01-24","open":7170,"high":7490,"low":6990,"close":7060,"volume":89219,"rsi_14":50.6,"sma_20":6854.0,"sma_60":6751.0,"sma_120":7824.33},{"date":"2025-01-31","open":7020,"high":7130,"low":6820,"close":6940,"volume":57564,"rsi_14":48.84,"sma_20":6888.0,"sma_60":6730.0,"sma_120":7788.0},{"date":"2025-02-03","open":6810,"high":6820,"low":6690,"close":6710,"volume":46673,"rsi_14":33.19,"sma_20":6915.5,"sma_60":6706.67,"sma_120":7745.83},{"date":"2025-02-04","open":6700,"high":7250,"low":6700,"close":7120,"volume":81721,"rsi_14":47.77,"sma_20":6953.0,"sma_60":6695.17,"sma_120":7710.58},{"date":"2025-02-05","open":7060,"high":7300,"low":7040,"close":7200,"volume":34722,"rsi_14":55.02,"sma_20":6999.5,"sma_60":6684.17,"sma_120":7680.0},{"date":"2025-02-06","open":7200,"high":7360,"low":7000,"close":7030,"volume":75602,"rsi_14":51.22,"sma_20":7018.5,"sma_60":6671.33,"sma_120":7653.25},{"date":"2025-02-07","open":6960,"high":7090,"low":6820,"close":6840,"volume":49404,"rsi_14":47.91,"sma_20":7009.0,"sma_60":6658.5,"sma_120":7634.83},{"date":"2025-02-10","open":6950,"high":7570,"low":6800,"close":7420,"volume":284141,"rsi_14":60.73,"sma_20":7030.0,"sma_60":6662.5,"sma_120":7619.42},{"date":"2025-02-11","open":7420,"high":8450,"low":7370,"close":8440,"volume":674226,"rsi_14":70.47,"sma_20":7077.5,"sma_60":6682.67,"sma_120":7606.17},{"date":"2025-02-12","open":8440,"high":8470,"low":7760,"close":8100,"volume":330739,"rsi_14":66.82,"sma_20":7121.0,"sma_60":6701.83,"sma_120":7593.83},{"date":"2025-02-13","open":7950,"high":8100,"low":7720,"close":7840,"volume":149497,"rsi_14":61.78,"sma_20":7164.5,"sma_60":6721.67,"sma_120":7575.08},{"date":"2025-02-14","open":7840,"high":9400,"low":7840,"close":8620,"volume":1413149,"rsi_14":66.13,"sma_20":7247.0,"sma_60":6758.67,"sma_120":7567.08},{"date":"2025-02-17","open":8500,"high":8890,"low":8340,"close":8510,"volume":313096,"rsi_14":61.72,"sma_20":7325.0,"sma_60":6793.67,"sma_120":7562.08},{"date":"2025-02-18","open":8380,"high":8670,"low":8250,"close":8470,"volume":149768,"rsi_14":64.49,"sma_20":7410.0,"sma_60":6829.67,"sma_120":7556.0},{"date":"2025-02-19","open":8380,"high":8940,"low":8290,"close":8330,"volume":236883,"rsi_14":64.21,"sma_20":7487.0,"sma_60":6862.83,"sma_120":7549.08},{"date":"2025-02-20","open":8260,"high":8470,"low":8190,"close":8190,"volume":110332,"rsi_14":63.92,"sma_20":7563.0,"sma_60":6895.5,"sma_120":7547.67},{"date":"2025-02-21","open":8260,"high":8370,"low":8020,"close":8140,"volume":126397,"rsi_14":66.59,"sma_20":7629.5,"sma_60":6921.5,"sma_120":7546.5},{"date":"2025-02-24","open":8070,"high":8140,"low":7790,"close":7910,"volume":101241,"rsi_14":59.56,"sma_20":7673.5,"sma_60":6947.33,"sma_120":7543.75},{"date":"2025-02-25","open":7910,"high":7970,"low":7670,"close":7910,"volume":95498,"rsi_14":58.77,"sma_20":7698.0,"sma_60":6974.5,"sma_120":7543.25},{"date":"2025-02-26","open":7910,"high":8080,"low":7770,"close":8000,"volume":79854,"rsi_14":62.22,"sma_20":7739.0,"sma_60":6998.0,"sma_120":7543.25},{"date":"2025-02-27","open":8010,"high":8100,"low":7750,"close":7910,"volume":70765,"rsi_14":63.82,"sma_20":7781.5,"sma_60":7020.33,"sma_120":7539.58},{"date":"2025-02-28","open":7700,"high":7870,"low":7400,"close":7520,"volume":93763,"rsi_14":51.36,"sma_20":7810.5,"sma_60":7037.67,"sma_120":7533.58},{"date":"2025-03-04","open":7520,"high":7870,"low":7300,"close":7820,"volume":90540,"rsi_14":39.53,"sma_20":7866.0,"sma_60":7055.83,"sma_120":7527.0},{"date":"2025-03-05","open":7850,"high":7970,"low":7500,"close":7520,"volume":79857,"rsi_14":40.07,"sma_20":7886.0,"sma_60":7072.5,"sma_120":7511.25},{"date":"2025-03-06","open":7500,"high":7670,"low":7260,"close":7310,"volume":56072,"rsi_14":40.77,"sma_20":7891.5,"sma_60":7091.0,"sma_120":7488.92},{"date":"2025-03-07","open":7250,"high":7440,"low":7200,"close":7370,"volume":52651,"rsi_14":20.93,"sma_20":7908.5,"sma_60":7103.67,"sma_120":7466.58},{"date":"2025-03-10","open":7430,"high":7430,"low":7160,"close":7200,"volume":53447,"rsi_14":20.36,"sma_20":7926.5,"sma_60":7113.83,"sma_120":7444.75},{"date":"2025-03-11","open":7000,"high":7330,"low":6950,"close":7290,"volume":67955,"rsi_14":23.89,"sma_20":7920.0,"sma_60":7128.0,"sma_120":7420.92},{"date":"2025-03-12","open":7360,"high":7565,"low":7200,"close":7210,"volume":52738,"rsi_14":24.55,"sma_20":7858.5,"sma_60":7143.83,"sma_120":7401.25},{"date":"2025-03-13","open":7210,"high":7440,"low":7120,"close":7130,"volume":30473,"rsi_14":25.23,"sma_20":7810.0,"sma_60":7163.5,"sma_120":7386.67},{"date":"2025-03-14","open":7080,"high":7480,"low":7080,"close":7460,"volume":55107,"rsi_14":35.95,"sma_20":7791.0,"sma_60":7185.5,"sma_120":7379.17},{"date":"2025-03-17","open":7460,"high":7580,"low":7170,"close":7380,"volume":71403,"rsi_14":38.33,"sma_20":7729.0,"sma_60":7202.83,"sma_120":7372.08},{"date":"2025-03-18","open":7410,"high":7880,"low":7310,"close":7790,"volume":131433,"rsi_14":47.76,"sma_20":7693.0,"sma_60":7227.67,"sma_120":7368.5},{"date":"2025-03-19","open":7690,"high":7920,"low":7600,"close":7750,"volume":80356,"rsi_14":45.25,"sma_20":7657.0,"sma_60":7248.33,"sma_120":7357.5},{"date":"2025-03-20","open":7740,"high":8060,"low":7400,"close":7420,"volume":101632,"rsi_14":41.46,"sma_20":7611.5,"sma_60":7258.83,"sma_120":7347.75},{"date":"2025-03-21","open":7490,"high":7490,"low":7200,"close":7270,"volume":56468,"rsi_14":45.25,"sma_20":7565.5,"sma_60":7268.0,"sma_120":7333.5},{"date":"2025-03-24","open":7240,"high":7430,"low":7150,"close":7160,"volume":56954,"rsi_14":36.48,"sma_20":7516.5,"sma_60":7275.0,"sma_120":7323.58},{"date":"2025-03-25","open":7200,"high":7230,"low":6970,"close":7030,"volume":58423,"rsi_14":39.21,"sma_20":7472.5,"sma_60":7285.0,"sma_120":7314.75},{"date":"2025-03-26","open":7030,"high":7120,"low":6900,"close":7040,"volume":45029,"rsi_14":43.48,"sma_20":7429.0,"sma_60":7299.67,"sma_120":7306.42},{"date":"2025-03-27","open":6990,"high":7100,"low":6800,"close":6910,"volume":26100,"rsi_14":39.25,"sma_20":7374.5,"sma_60":7309.83,"sma_120":7297.75},{"date":"2025-03-28","open":6930,"high":7450,"low":6750,"close":7380,"volume":109949,"rsi_14":53.69,"sma_20":7348.0,"sma_60":7327.83,"sma_120":7291.33},{"date":"2025-03-31","open":7480,"high":7550,"low":7100,"close":7370,"volume":69914,"rsi_14":51.69,"sma_20":7340.5,"sma_60":7346.33,"sma_120":7286.92},{"date":"2025-04-01","open":7320,"high":7690,"low":7210,"close":7520,"volume":54457,"rsi_14":56.38,"sma_20":7325.5,"sma_60":7369.0,"sma_120":7283.83},{"date":"2025-04-02","open":7830,"high":7920,"low":7440,"close":7680,"volume":74813,"rsi_14":60.96,"sma_20":7333.5,"sma_60":7390.83,"sma_120":7284.33},{"date":"2025-04-03","open":7570,"high":7660,"low":7070,"close":7160,"volume":75502,"rsi_14":44.44,"sma_20":7326.0,"sma_60":7405.67,"sma_120":7280.5},{"date":"2025-04-04","open":7150,"high":7320,"low":6930,"close":7320,"volume":59165,"rsi_14":48.92,"sma_20":7323.5,"sma_60":7416.83,"sma_120":7275.33},{"date":"2025-04-07","open":7160,"high":7160,"low":6610,"close":6760,"volume":63169,"rsi_14":32.42,"sma_20":7301.5,"sma_60":7412.33,"sma_120":7263.33},{"date":"2025-04-08","open":7000,"high":7000,"low":6720,"close":6750,"volume":42367,"rsi_14":32.76,"sma_20":7274.5,"sma_60":7408.17,"sma_120":7251.42},{"date":"2025-04-09","open":6610,"high":7060,"low":6610,"close":6840,"volume":54129,"rsi_14":39.1,"sma_20":7256.0,"sma_60":7397.33,"sma_120":7237.33},{"date":"2025-04-10","open":6970,"high":7170,"low":6970,"close":7120,"volume":29447,"rsi_14":47.31,"sma_20":7255.5,"sma_60":7395.5,"sma_120":7227.0},{"date":"2025-04-11","open":7070,"high":7500,"low":7040,"close":7480,"volume":42696,"rsi_14":55.26,"sma_20":7256.5,"sma_60":7404.0,"sma_120":7211.42},{"date":"2025-04-14","open":7550,"high":7900,"low":7380,"close":7790,"volume":88959,"rsi_14":61.8,"sma_20":7277.0,"sma_60":7417.67,"sma_120":7199.83},{"date":"2025-04-15","open":7790,"high":7810,"low":7500,"close":7660,"volume":35277,"rsi_14":59.28,"sma_20":7270.5,"sma_60":7429.5,"sma_120":7186.58},{"date":"2025-04-16","open":7700,"high":7780,"low":7430,"close":7530,"volume":76002,"rsi_14":59.28,"sma_20":7259.5,"sma_60":7442.17,"sma_120":7173.67},{"date":"2025-04-17","open":7450,"high":8120,"low":7450,"close":7880,"volume":154228,"rsi_14":57.76,"sma_20":7282.5,"sma_60":7460.33,"sma_120":7164.92},{"date":"2025-04-18","open":7870,"high":8490,"low":7760,"close":8040,"volume":86765,"rsi_14":59.94,"sma_20":7321.0,"sma_60":7483.17,"sma_120":7159.0},{"date":"2025-04-21","open":8120,"high":8240,"low":7650,"close":7740,"volume":41157,"rsi_14":53.12,"sma_20":7350.0,"sma_60":7498.67,"sma_120":7156.42},{"date":"2025-04-22","open":7840,"high":8100,"low":7600,"close":7830,"volume":31838,"rsi_14":52.17,"sma_20":7390.0,"sma_60":7512.0,"sma_120":7155.67},{"date":"2025-04-23","open":7980,"high":7980,"low":7550,"close":7630,"volume":84155,"rsi_14":57.51,"sma_20":7419.5,"sma_60":7515.5,"sma_120":7150.92},{"date":"2025-04-24","open":7690,"high":7710,"low":7530,"close":7560,"volume":35758,"rsi_14":53.95,"sma_20":7452.0,"sma_60":7521.83,"sma_120":7147.42},{"date":"2025-04-25","open":7570,"high":7670,"low":7400,"close":7400,"volume":77057,"rsi_14":62.12,"sma_20":7453.0,"sma_60":7527.5,"sma_120":7139.25},{"date":"2025-04-28","open":7700,"high":7700,"low":7040,"close":7040,"volume":62530,"rsi_14":54.85,"sma_20":7436.5,"sma_60":7529.17,"sma_120":7129.58},{"date":"2025-04-29","open":7020,"high":7500,"low":7020,"close":7260,"volume":22663,"rsi_14":56.73,"sma_20":7423.5,"sma_60":7538.33,"sma_120":7122.5},{"date":"2025-04-30","open":7180,"high":7320,"low":7100,"close":7110,"volume":18711,"rsi_14":49.83,"sma_20":7395.0,"sma_60":7538.17,"sma_120":7116.67},{"date":"2025-05-02","open":7340,"high":7350,"low":7080,"close":7160,"volume":12408,"rsi_14":44.03,"sma_20":7395.0,"sma_60":7537.5,"sma_120":7110.83},{"date":"2025-05-07","open":7290,"high":7290,"low":6850,"close":6940,"volume":48640,"rsi_14":33.59,"sma_20":7376.0,"sma_60":7536.0,"sma_120":7103.67},{"date":"2025-05-08","open":7140,"high":7140,"low":6900,"close":7020,"volume":27421,"rsi_14":37.4,"sma_20":7389.0,"sma_60":7539.0,"sma_120":7098.75},{"date":"2025-05-09","open":7030,"high":7050,"low":6890,"close":6950,"volume":38759,"rsi_14":38.31,"sma_20":7399.0,"sma_60":7531.17,"sma_120":7096.83},{"date":"2025-05-12","open":7070,"high":7090,"low":6900,"close":7090,"volume":22234,"rsi_14":32.6,"sma_20":7411.5,"sma_60":7508.67,"sma_120":7095.67},{"date":"2025-05-13","open":7190,"high":7240,"low":7010,"close":7160,"volume":47153,"rsi_14":29.82,"sma_20":7413.5,"sma_60":7493.0,"sma_120":7097.42},{"date":"2025-05-14","open":7750,"high":7750,"low":7010,"close":7090,"volume":28675,"rsi_14":33.33,"sma_20":7394.0,"sma_60":7480.5,"sma_120":7101.08},{"date":"2025-05-15","open":7200,"high":7200,"low":6950,"close":7150,"volume":25694,"rsi_14":32.29,"sma_20":7362.0,"sma_60":7456.0,"sma_120":7107.33},{"date":"2025-05-16","open":7090,"high":7110,"low":6950,"close":6970,"volume":45187,"rsi_14":32.63,"sma_20":7327.5,"sma_60":7430.33,"sma_120":7112.0},{"date":"2025-05-19","open":7140,"high":7140,"low":6870,"close":7000,"volume":41295,"rsi_14":34.95,"sma_20":7301.0,"sma_60":7405.83,"sma_120":7117.75},{"date":"2025-05-20","open":6970,"high":7340,"low":6970,"close":7230,"volume":52872,"rsi_14":45.6,"sma_20":7268.5,"sma_60":7387.5,"sma_120":7125.17},{"date":"2025-05-21","open":7160,"high":7630,"low":7150,"close":7620,"volume":63844,"rsi_14":64.8,"sma_20":7247.5,"sma_60":7378.0,"sma_120":7136.75},{"date":"2025-05-22","open":7660,"high":7660,"low":7420,"close":7550,"volume":27273,"rsi_14":58.01,"sma_20":7238.0,"sma_60":7368.17,"sma_120":7144.83},{"date":"2025-05-23","open":7570,"high":7580,"low":7140,"close":7140,"volume":57598,"rsi_14":50.72,"sma_20":7203.5,"sma_60":7355.33,"sma_120":7151.33},{"date":"2025-05-26","open":7150,"high":7250,"low":6810,"close":7040,"volume":84238,"rsi_14":47.17,"sma_20":7174.0,"sma_60":7340.83,"sma_120":7157.67},{"date":"2025-05-27","open":7010,"high":7170,"low":6900,"close":7100,"volume":31955,"rsi_14":54.08,"sma_20":7151.0,"sma_60":7325.83,"sma_120":7161.92},{"date":"2025-05-28","open":7400,"high":7680,"low":7170,"close":7450,"volume":99369,"rsi_14":59.64,"sma_20":7153.5,"sma_60":7318.17,"sma_120":7169.25},{"date":"2025-05-29","open":7540,"high":8100,"low":7460,"close":7970,"volume":168594,"rsi_14":69.03,"sma_20":7200.0,"sma_60":7325.67,"sma_120":7181.67},{"date":"2025-05-30","open":7990,"high":8780,"low":7810,"close":8590,"volume":308524,"rsi_14":73.73,"sma_20":7266.5,"sma_60":7338.5,"sma_120":7197.17},{"date":"2025-06-02","open":8400,"high":8500,"low":8000,"close":8110,"volume":104936,"rsi_14":63.31,"sma_20":7316.5,"sma_60":7348.33,"sma_120":7210.42},{"date":"2025-06-04","open":8240,"high":8240,"low":7940,"close":7980,"volume":56306,"rsi_14":62.26,"sma_20":7357.5,"sma_60":7359.5,"sma_120":7225.25},{"date":"2025-06-05","open":7850,"high":8020,"low":7830,"close":7830,"volume":45011,"rsi_14":59.14,"sma_20":7402.0,"sma_60":7367.17,"sma_120":7235.42},{"date":"2025-06-09","open":7990,"high":7990,"low":7620,"close":7890,"volume":36786,"rsi_14":62.78,"sma_20":7445.5,"sma_60":7378.67,"sma_120":7246.25},{"date":"2025-06-10","open":7800,"high":7980,"low":7710,"close":7780,"volume":44640,"rsi_14":60.6,"sma_20":7487.0,"sma_60":7386.83,"sma_120":7257.42},{"date":"2025-06-11","open":7960,"high":7960,"low":7740,"close":7810,"volume":43910,"rsi_14":58.33,"sma_20":7523.0,"sma_60":7396.83,"sma_120":7270.33},{"date":"2025-06-12","open":7890,"high":8050,"low":7810,"close":7810,"volume":36873,"rsi_14":53.07,"sma_20":7555.5,"sma_60":7408.17,"sma_120":7285.83},{"date":"2025-06-13","open":7890,"high":7890,"low":7410,"close":7600,"volume":63169,"rsi_14":50.77,"sma_20":7581.0,"sma_60":7410.5,"sma_120":7298.0},{"date":"2025-06-16","open":7610,"high":8050,"low":7450,"close":7920,"volume":46533,"rsi_14":62.42,"sma_20":7619.5,"sma_60":7419.5,"sma_120":7311.17},{"date":"2025-06-17","open":8000,"high":8000,"low":7710,"close":7820,"volume":44061,"rsi_14":62.42,"sma_20":7662.0,"sma_60":7420.0,"sma_120":7323.83},{"date":"2025-06-18","open":7800,"high":7940,"low":7720,"close":7940,"volume":25627,"rsi_14":63.12,"sma_20":7709.0,"sma_60":7423.17,"sma_120":7335.75},{"date":"2025-06-19","open":8660,"high":8790,"low":7910,"close":7990,"volume":164767,"rsi_14":59.31,"sma_20":7747.0,"sma_60":7432.67,"sma_120":7345.75},{"date":"2025-06-20","open":7990,"high":8100,"low":7850,"close":7980,"volume":42774,"rsi_14":50.21,"sma_20":7765.0,"sma_60":7444.5,"sma_120":7356.25},{"date":"2025-06-23","open":7970,"high":8090,"low":7640,"close":7700,"volume":54465,"rsi_14":28.29,"sma_20":7772.5,"sma_60":7453.5,"sma_120":7364.25},{"date":"2025-06-24","open":7760,"high":7880,"low":7660,"close":7700,"volume":67595,"rsi_14":36.94,"sma_20":7800.5,"sma_60":7464.67,"sma_120":7374.83},{"date":"2025-06-25","open":7700,"high":7840,"low":7650,"close":7720,"volume":46002,"rsi_14":41.1,"sma_20":7834.5,"sma_60":7476.0,"sma_120":7387.83},{"date":"2025-06-26","open":7720,"high":7720,"low":7540,"close":7590,"volume":62083,"rsi_14":41.67,"sma_20":7859.0,"sma_60":7487.33,"sma_120":7398.58},{"date":"2025-06-27","open":7620,"high":7780,"low":7580,"close":7580,"volume":38044,"rsi_14":38.85,"sma_20":7865.5,"sma_60":7490.67,"sma_120":7409.25},{"date":"2025-06-30","open":9330,"high":9330,"low":7990,"close":8650,"volume":1845515,"rsi_14":68.51,"sma_20":7899.5,"sma_60":7512.0,"sma_120":7429.17},{"date":"2025-07-01","open":8540,"high":8740,"low":8120,"close":8360,"volume":526690,"rsi_14":60.54,"sma_20":7888.0,"sma_60":7526.0,"sma_120":7447.5},{"date":"2025-07-02","open":8310,"high":8370,"low":8000,"close":8100,"volume":188479,"rsi_14":55.05,"sma_20":7887.5,"sma_60":7533.0,"sma_120":7461.92},{"date":"2025-07-03","open":8390,"high":8850,"low":8020,"close":8790,"volume":520228,"rsi_14":67.76,"sma_20":7928.0,"sma_60":7560.17,"sma_120":7482.92},{"date":"2025-07-04","open":8780,"high":8780,"low":8210,"close":8230,"volume":166247,"rsi_14":54.32,"sma_20":7948.0,"sma_60":7575.33,"sma_120":7496.08},{"date":"2025-07-07","open":8150,"high":8280,"low":8000,"close":8000,"volume":120958,"rsi_14":52.42,"sma_20":7953.5,"sma_60":7596.0,"sma_120":7504.17},{"date":"2025-07-08","open":8000,"high":8300,"low":7950,"close":8210,"volume":84190,"rsi_14":53.54,"sma_20":7975.0,"sma_60":7620.33,"sma_120":7514.25},{"date":"2025-07-09","open":8280,"high":8300,"low":8000,"close":8200,"volume":197616,"rsi_14":52.79,"sma_20":7994.5,"sma_60":7643.0,"sma_120":7520.17},{"date":"2025-07-10","open":8420,"high":9190,"low":8350,"close":8920,"volume":854241,"rsi_14":60.49,"sma_20":8050.0,"sma_60":7673.0,"sma_120":7534.25},{"date":"2025-07-11","open":8930,"high":9210,"low":8660,"close":8960,"volume":365745,"rsi_14":64.86,"sma_20":8118.0,"sma_60":7697.67,"sma_120":7550.83},{"date":"2025-07-14","open":8970,"high":9140,"low":8340,"close":8370,"volume":286889,"rsi_14":56.94,"sma_20":8140.5,"sma_60":7707.33,"sma_120":7562.5},{"date":"2025-07-15","open":8450,"high":9400,"low":8250,"close":9200,"volume":785531,"rsi_14":63.12,"sma_20":8209.5,"sma_60":7733.0,"sma_120":7581.25},{"date":"2025-07-16","open":9000,"high":11960,"low":8810,"close":10120,"volume":6748755,"rsi_14":69.67,"sma_20":8318.5,"sma_60":7776.17,"sma_120":7609.17},{"date":"2025-07-17","open":10120,"high":11120,"low":10020,"close":10440,"volume":3514510,"rsi_14":71.22,"sma_20":8441.0,"sma_60":7818.83,"sma_120":7639.58},{"date":"2025-07-18","open":10440,"high":10650,"low":9640,"close":10050,"volume":1158230,"rsi_14":61.55,"sma_20":8544.5,"sma_60":7852.33,"sma_120":7667.75},{"date":"2025-07-21","open":10000,"high":10040,"low":9300,"close":9410,"volume":522089,"rsi_14":58.19,"sma_20":8630.0,"sma_60":7880.17,"sma_120":7689.42},{"date":"2025-07-22","open":9360,"high":9610,"low":9100,"close":9180,"volume":353157,"rsi_14":58.46,"sma_20":8704.0,"sma_60":7902.67,"sma_120":7707.33},{"date":"2025-07-23","open":9180,"high":9470,"low":9000,"close":9320,"volume":343830,"rsi_14":54.55,"sma_20":8784.0,"sma_60":7930.83,"sma_120":7723.17},{"date":"2025-07-24","open":9430,"high":9500,"low":8980,"close":8980,"volume":315126,"rsi_14":56.68,"sma_20":8853.5,"sma_60":7954.5,"sma_120":7738.17},{"date":"2025-07-25","open":8980,"high":9450,"low":8910,"close":9150,"volume":320100,"rsi_14":60.36,"sma_20":8932.0,"sma_60":7983.67,"sma_120":7755.58},{"date":"2025-07-28","open":9150,"high":9350,"low":8890,"close":9010,"volume":244081,"rsi_14":57.3,"sma_20":8950.0,"sma_60":8016.5,"sma_120":7772.83},{"date":"2025-07-29","open":9060,"high":9070,"low":8630,"close":8700,"volume":281403,"rsi_14":54.33,"sma_20":8967.0,"sma_60":8040.5,"sma_120":7789.42},{"date":"2025-07-30","open":8650,"high":8800,"low":8320,"close":8380,"volume":316645,"rsi_14":44.98,"sma_20":8981.0,"sma_60":8061.67,"sma_120":7799.92},{"date":"2025-07-31","open":8400,"high":8490,"low":8270,"close":8390,"volume":158320,"rsi_14":44.67,"sma_20":8961.0,"sma_60":8082.17,"sma_120":7809.83},{"date":"2025-08-01","open":8390,"high":8400,"low":8080,"close":8120,"volume":187781,"rsi_14":47.51,"sma_20":8955.5,"sma_60":8101.83,"sma_120":7818.92},{"date":"2025-08-04","open":8120,"high":8330,"low":8030,"close":8230,"volume":99099,"rsi_14":38.75,"sma_20":8967.0,"sma_60":8122.0,"sma_120":7830.5},{"date":"2025-08-05","open":8230,"high":8420,"low":8200,"close":8300,"volume":101777,"rsi_14":23.7,"sma_20":8971.5,"sma_60":8144.5,"sma_120":7837.83},{"date":"2025-08-06","open":8320,"high":8540,"low":8200,"close":8390,"volume":94691,"rsi_14":18.27,"sma_20":8981.0,"sma_60":8166.17,"sma_120":7837.42},{"date":"2025-08-07","open":8390,"high":8410,"low":8180,"close":8240,"volume":101172,"rsi_14":19.73,"sma_20":8947.0,"sma_60":8184.17,"sma_120":7838.58},{"date":"2025-08-08","open":8240,"high":8370,"low":8200,"close":8290,"volume":52325,"rsi_14":26.67,"sma_20":8913.5,"sma_60":8204.17,"sma_120":7842.33},{"date":"2025-08-11","open":8240,"high":8390,"low":8110,"close":8310,"volume":87622,"rsi_14":30.14,"sma_20":8910.5,"sma_60":8223.5,"sma_120":7839.75},{"date":"2025-08-12","open":8280,"high":8450,"low":8270,"close":8280,"volume":70918,"rsi_14":25.0,"sma_20":8864.5,"sma_60":8245.33,"sma_120":7837.83},{"date":"2025-08-13","open":8300,"high":8420,"low":8170,"close":8250,"volume":95993,"rsi_14":29.38,"sma_20":8771.0,"sma_60":8266.17,"sma_120":7836.0},{"date":"2025-08-14","open":8150,"high":8310,"low":8150,"close":8310,"volume":90549,"rsi_14":24.7,"sma_20":8664.5,"sma_60":8284.17,"sma_120":7835.83},{"date":"2025-08-18","open":8300,"high":8320,"low":8100,"close":8160,"volume":57656,"rsi_14":24.55,"sma_20":8570.0,"sma_60":8293.17,"sma_120":7835.58},{"date":"2025-08-19","open":8120,"high":8130,"low":7900,"close":7970,"volume":119481,"rsi_14":26.45,"sma_20":8498.0,"sma_60":8300.17,"sma_120":7834.17},{"date":"2025-08-20","open":7800,"high":8030,"low":7790,"close":8030,"volume":102909,"rsi_14":36.43,"sma_20":8440.5,"sma_60":8315.0,"sma_120":7835.17},{"date":"2025-08-21","open":8030,"high":8090,"low":7850,"close":7860,"volume":68977,"rsi_14":31.72,"sma_20":8367.5,"sma_60":8328.67,"sma_120":7834.75},{"date":"2025-08-22","open":7890,"high":8070,"low":7820,"close":7870,"volume":74592,"rsi_14":39.5,"sma_20":8312.0,"sma_60":8341.5,"sma_120":7833.67},{"date":"2025-08-25","open":7890,"high":8080,"low":7890,"close":8070,"volume":54712,"rsi_14":43.75,"sma_20":8258.0,"sma_60":8351.83,"sma_120":7835.0},{"date":"2025-08-26","open":8070,"high":8120,"low":7920,"close":8000,"volume":100966,"rsi_14":38.28,"sma_20":8207.5,"sma_60":8352.33,"sma_120":7839.0},{"date":"2025-08-27","open":8100,"high":8100,"low":7800,"close":7850,"volume":144610,"rsi_14":29.85,"sma_20":8165.0,"sma_60":8340.0,"sma_120":7839.25},{"date":"2025-08-28","open":7850,"high":7930,"low":7550,"close":7860,"volume":122878,"rsi_14":34.17,"sma_20":8139.0,"sma_60":8335.83,"sma_120":7842.08},{"date":"2025-08-29","open":7840,"high":7980,"low":7760,"close":7780,"volume":37940,"rsi_14":29.27,"sma_20":8108.5,"sma_60":8332.5,"sma_120":7846.0},{"date":"2025-09-01","open":7770,"high":7780,"low":7600,"close":7690,"volume":115665,"rsi_14":26.15,"sma_20":8087.0,"sma_60":8330.17,"sma_120":7848.67},{"date":"2025-09-02","open":7670,"high":7780,"low":7590,"close":7640,"volume":141434,"rsi_14":25.76,"sma_20":8057.5,"sma_60":8326.0,"sma_120":7852.33},{"date":"2025-09-03","open":7640,"high":7760,"low":7470,"close":7760,"volume":147437,"rsi_14":32.62,"sma_20":8030.5,"sma_60":8325.67,"sma_120":7856.25},{"date":"2025-09-04","open":7790,"high":8180,"low":7730,"close":8010,"volume":158095,"rsi_14":40.62,"sma_20":8011.5,"sma_60":8329.0,"sma_120":7862.92},{"date":"2025-09-05","open":8000,"high":8400,"low":7900,"close":8280,"volume":154929,"rsi_14":53.49,"sma_20":8013.5,"sma_60":8336.83,"sma_120":7872.5},{"date":"2025-09-08","open":8280,"high":8500,"low":8150,"close":8300,"volume":110107,"rsi_14":60.65,"sma_20":8014.0,"sma_60":8348.5,"sma_120":7879.5},{"date":"2025-09-09","open":8300,"high":8350,"low":8140,"close":8290,"volume":84207,"rsi_14":58.67,"sma_20":8013.0,"sma_60":8354.67,"sma_120":7887.08},{"date":"2025-09-10","open":8290,"high":8290,"low":8030,"close":8180,"volume":116229,"rsi_14":61.11,"sma_20":8008.0,"sma_60":8360.67,"sma_120":7890.33},{"date":"2025-09-11","open":8180,"high":8390,"low":8090,"close":8190,"volume":60753,"rsi_14":61.11,"sma_20":8005.0,"sma_60":8364.83,"sma_120":7894.0},{"date":"2025-09-12","open":8190,"high":8310,"low":8150,"close":8260,"volume":73189,"rsi_14":57.25,"sma_20":8002.5,"sma_60":8369.33,"sma_120":7901.0},{"date":"2025-09-15","open":8260,"high":8680,"low":8160,"close":8640,"volume":167725,"rsi_14":69.75,"sma_20":8026.5,"sma_60":8380.33,"sma_120":7912.42},{"date":"2025-09-16","open":8670,"high":8670,"low":8320,"close":8410,"volume":142179,"rsi_14":66.47,"sma_20":8048.5,"sma_60":8392.17,"sma_120":7922.83},{"date":"2025-09-17","open":8510,"high":8510,"low":8250,"close":8410,"volume":82832,"rsi_14":66.27,"sma_20":8067.5,"sma_60":8404.0,"sma_120":7934.33},{"date":"2025-09-18","open":8451,"high":8531,"low":8260,"close":8300,"volume":82282,"rsi_14":64.0,"sma_20":8088.0,"sma_60":8413.17,"sma_120":7944.58},{"date":"2025-09-19","open":8250,"high":8500,"low":8200,"close":8290,"volume":158817,"rsi_14":67.86,"sma_20":8109.0,"sma_60":8424.83,"sma_120":7956.08},{"date":"2025-09-22","open":8290,"high":8370,"low":8200,"close":8340,"volume":92840,"rsi_14":70.83,"sma_20":8122.5,"sma_60":8437.5,"sma_120":7964.08},{"date":"2025-09-23","open":8400,"high":8480,"low":8200,"close":8250,"volume":118984,"rsi_14":64.85,"sma_20":8135.0,"sma_60":8430.83,"sma_120":7971.42},{"date":"2025-09-24","open":8260,"high":8260,"low":7920,"close":8000,"volume":182686,"rsi_14":49.7,"sma_20":8142.5,"sma_60":8424.83,"sma_120":7975.42},{"date":"2025-09-25","open":8000,"high":8070,"low":7900,"close":7940,"volume":72597,"rsi_14":38.19,"sma_20":8146.5,"sma_60":8422.17,"sma_120":7977.58},{"date":"2025-09-26","open":7840,"high":7940,"low":7700,"close":7770,"volume":83974,"rsi_14":33.33,"sma_20":8146.0,"sma_60":8405.17,"sma_120":7982.67},{"date":"2025-09-29","open":7860,"high":8220,"low":7770,"close":8080,"volume":124784,"rsi_14":44.44,"sma_20":8165.5,"sma_60":8402.67,"sma_120":7989.0},{"date":"2025-09-30","open":8080,"high":8180,"low":7970,"close":8110,"volume":43875,"rsi_14":48.07,"sma_20":8189.0,"sma_60":8404.5,"sma_120":8000.25},{"date":"2025-10-01","open":8140,"high":8190,"low":8010,"close":8100,"volume":48924,"rsi_14":47.51,"sma_20":8206.0,"sma_60":8402.67,"sma_120":8011.5},{"date":"2025-10-02","open":8120,"high":8310,"low":7990,"close":8230,"volume":73365,"rsi_14":48.92,"sma_20":8216.5,"sma_60":8403.0,"sma_120":8023.0},{"date":"2025-10-10","open":8190,"high":8440,"low":8000,"close":8400,"volume":127157,"rsi_14":42.77,"sma_20":8222.5,"sma_60":8394.33,"sma_120":8033.67},{"date":"2025-10-13","open":8260,"high":8550,"low":8170,"close":8330,"volume":112629,"rsi_14":47.33,"sma_20":8224.0,"sma_60":8383.83,"sma_120":8040.75},{"date":"2025-10-14","open":8340,"high":8400,"low":7920,"close":8030,"volume":121720,"rsi_14":39.44,"sma_20":8211.0,"sma_60":8378.17,"sma_120":8042.75},{"date":"2025-10-15","open":8040,"high":8310,"low":7980,"close":8020,"volume":73269,"rsi_14":42.51,"sma_20":8203.0,"sma_60":8358.5,"sma_120":8045.75},{"date":"2025-10-16","open":8020,"high":8070,"low":7890,"close":7910,"volume":98474,"rsi_14":39.2,"sma_20":8189.0,"sma_60":8321.67,"sma_120":8048.92},{"date":"2025-10-17","open":7920,"high":8200,"low":7640,"close":7670,"volume":153669,"rsi_14":32.82,"sma_20":8159.5,"sma_60":8275.5,"sma_120":8047.17},{"date":"2025-10-20","open":7670,"high":7850,"low":7640,"close":7780,"volume":69722,"rsi_14":38.07,"sma_20":8116.5,"sma_60":8237.67,"sma_120":8045.0},{"date":"2025-10-21","open":7720,"high":7850,"low":7420,"close":7470,"volume":220802,"rsi_14":36.95,"sma_20":8069.5,"sma_60":8205.33,"sma_120":8042.75},{"date":"2025-10-22","open":7440,"high":7660,"low":7200,"close":7260,"volume":162388,"rsi_14":34.4,"sma_20":8012.0,"sma_60":8173.33,"sma_120":8038.0},{"date":"2025-10-23","open":7260,"high":7900,"low":7160,"close":7340,"volume":273321,"rsi_14":39.71,"sma_20":7965.5,"sma_60":8140.33,"sma_120":8035.58},{"date":"2025-10-24","open":7340,"high":7470,"low":7050,"close":7090,"volume":243087,"rsi_14":25.62,"sma_20":7905.5,"sma_60":8108.83,"sma_120":8031.67},{"date":"2025-10-27","open":7090,"high":7690,"low":7090,"close":7560,"volume":223513,"rsi_14":38.87,"sma_20":7866.5,"sma_60":8082.33,"sma_120":8033.0},{"date":"2025-10-28","open":7560,"high":7800,"low":7380,"close":7650,"volume":131221,"rsi_14":41.18,"sma_20":7836.5,"sma_60":8059.67,"sma_120":8038.08},{"date":"2025-10-29","open":7740,"high":7740,"low":7170,"close":7190,"volume":228088,"rsi_14":32.18,"sma_20":7796.0,"sma_60":8034.5,"sma_120":8037.5},{"date":"2025-10-30","open":7190,"high":7210,"low":6990,"close":7010,"volume":182055,"rsi_14":25.95,"sma_20":7749.5,"sma_60":8011.67,"sma_120":8036.67},{"date":"2025-10-31","open":7010,"high":7140,"low":7000,"close":7010,"volume":105136,"rsi_14":26.6,"sma_20":7711.5,"sma_60":7988.67,"sma_120":8035.42},{"date":"2025-11-03","open":7020,"high":7130,"low":6750,"close":6850,"volume":215441,"rsi_14":27.99,"sma_20":7650.0,"sma_60":7967.5,"sma_120":8034.67},{"date":"2025-11-04","open":6860,"high":7280,"low":6710,"close":7130,"volume":158320,"rsi_14":34.92,"sma_20":7601.0,"sma_60":7949.17,"sma_120":8035.58},{"date":"2025-11-05","open":7240,"high":7470,"low":6760,"close":7400,"volume":320304,"rsi_14":41.8,"sma_20":7566.0,"sma_60":7934.17,"sma_120":8039.33},{"date":"2025-11-06","open":7430,"high":7530,"low":7030,"close":7150,"volume":114807,"rsi_14":41.67,"sma_20":7512.5,"sma_60":7913.5,"sma_120":8039.83},{"date":"2025-11-07","open":7040,"high":7280,"low":6900,"close":6980,"volume":109808,"rsi_14":37.42,"sma_20":7441.5,"sma_60":7892.5,"sma_120":8038.33},{"date":"2025-11-10","open":7060,"high":7290,"low":6940,"close":7220,"volume":107294,"rsi_14":45.98,"sma_20":7386.0,"sma_60":7874.67,"sma_120":8039.42},{"date":"2025-11-11","open":7220,"high":7250,"low":7000,"close":7070,"volume":65749,"rsi_14":46.89,"sma_20":7338.0,"sma_60":7854.0,"sma_120":8038.75},{"date":"2025-11-12","open":7070,"high":7390,"low":7070,"close":7380,"volume":138456,"rsi_14":50.61,"sma_20":7306.0,"sma_60":7839.0,"sma_120":8042.17},{"date":"2025-11-13","open":7580,"high":8570,"low":7360,"close":7960,"volume":992658,"rsi_14":62.05,"sma_20":7308.5,"sma_60":7834.17,"sma_120":8050.17},{"date":"2025-11-14","open":7960,"high":8220,"low":7800,"close":7830,"volume":242308,"rsi_14":54.13,"sma_20":7316.5,"sma_60":7826.17,"sma_120":8055.17},{"date":"2025-11-17","open":7830,"high":7910,"low":7640,"close":7790,"volume":103649,"rsi_14":52.17,"sma_20":7317.0,"sma_60":7820.0,"sma_120":8056.58},{"date":"2025-11-18","open":7680,"high":7790,"low":7400,"close":7450,"volume":146542,"rsi_14":54.19,"sma_20":7316.0,"sma_60":7811.33,"sma_120":8055.75},{"date":"2025-11-19","open":7610,"high":8320,"low":7540,"close":7650,"volume":289160,"rsi_14":60.26,"sma_20":7335.5,"sma_60":7805.0,"sma_120":8060.0},{"date":"2025-11-20","open":7650,"high":7800,"low":7600,"close":7730,"volume":69461,"rsi_14":61.25,"sma_20":7355.0,"sma_60":7802.83,"sma_120":8065.75},{"date":"2025-11-21","open":7680,"high":7680,"low":7200,"close":7260,"volume":112388,"rsi_14":55.84,"sma_20":7363.5,"sma_60":7792.67,"sma_120":8067.08},{"date":"2025-11-24","open":7270,"high":7600,"low":7190,"close":7260,"volume":145043,"rsi_14":52.01,"sma_20":7348.5,"sma_60":7779.17,"sma_120":8065.5},{"date":"2025-11-25","open":7270,"high":7560,"low":7270,"close":7300,"volume":82959,"rsi_14":48.33,"sma_20":7331.0,"sma_60":7767.5,"sma_120":8059.92},{"date":"2025-11-26","open":7390,"high":8350,"low":7390,"close":8180,"volume":1192508,"rsi_14":64.19,"sma_20":7380.5,"sma_60":7773.0,"sma_120":8056.5},{"date":"2025-11-27","open":8190,"high":8210,"low":7890,"close":7900,"volume":207199,"rsi_14":62.3,"sma_20":7425.0,"sma_60":7773.67,"sma_120":8054.75},{"date":"2025-11-28","open":7910,"high":8470,"low":7900,"close":8380,"volume":316122,"rsi_14":64.57,"sma_20":7493.5,"sma_60":7783.67,"sma_120":8058.08},{"date":"2025-12-01","open":8430,"high":8670,"low":8320,"close":8450,"volume":263895,"rsi_14":67.69,"sma_20":7573.5,"sma_60":7796.33,"sma_120":8063.25},{"date":"2025-12-02","open":8460,"high":8560,"low":8210,"close":8530,"volume":137476,"rsi_14":65.67,"sma_20":7643.5,"sma_60":7811.17,"sma_120":8068.58},{"date":"2025-12-03","open":8530,"high":8540,"low":8220,"close":8450,"volume":181705,"rsi_14":57.73,"sma_20":7696.0,"sma_60":7822.67,"sma_120":8074.17},{"date":"2025-12-04","open":8500,"high":8610,"low":8290,"close":8450,"volume":134366,"rsi_14":60.2,"sma_20":7761.0,"sma_60":7830.0,"sma_120":8079.5},{"date":"2025-12-05","open":8450,"high":8560,"low":8200,"close":8510,"volume":135802,"rsi_14":61.76,"sma_20":7837.5,"sma_60":7833.83,"sma_120":8085.33},{"date":"2025-12-08","open":8680,"high":9290,"low":8390,"close":8410,"volume":536975,"rsi_14":67.02,"sma_20":7897.0,"sma_60":7835.67,"sma_120":8092.08},{"date":"2025-12-09","open":8440,"high":9800,"low":8440,"close":9620,"volume":1597023,"rsi_14":75.72,"sma_20":8024.5,"sma_60":7857.83,"sma_120":8106.25},{"date":"2025-12-10","open":9620,"high":9790,"low":9170,"close":9280,"volume":459306,"rsi_14":68.95,"sma_20":8119.5,"sma_60":7876.17,"sma_120":8118.42},{"date":"2025-12-11","open":9390,"high":10890,"low":9100,"close":10420,"volume":1712106,"rsi_14":83.19,"sma_20":8242.5,"sma_60":7913.33,"sma_120":8139.08},{"date":"2025-12-12","open":10420,"high":10430,"low":9010,"close":9010,"volume":1049409,"rsi_14":64.18,"sma_20":8301.5,"sma_60":7925.83,"sma_120":8147.58},{"date":"2025-12-15","open":8800,"high":9370,"low":8740,"close":9170,"volume":431309,"rsi_14":64.86,"sma_20":8370.5,"sma_60":7934.67,"sma_120":8157.5},{"date":"2025-12-16","open":9190,"high":9700,"low":9130,"close":9480,"volume":583189,"rsi_14":61.36,"sma_20":8472.0,"sma_60":7952.5,"sma_120":8172.33},{"date":"2025-12-17","open":9410,"high":9420,"low":8770,"close":8810,"volume":462657,"rsi_14":57.45,"sma_20":8530.0,"sma_60":7959.17,"sma_120":8181.58},{"date":"2025-12-18","open":8620,"high":9270,"low":8520,"close":8960,"volume":229775,"rsi_14":55.02,"sma_20":8591.5,"sma_60":7970.67,"sma_120":8191.92},{"date":"2025-12-19","open":8970,"high":10540,"low":8970,"close":10120,"volume":1370441,"rsi_14":62.15,"sma_20":8734.5,"sma_60":8001.17,"sma_120":8213.0},{"date":"2025-12-22","open":10210,"high":10890,"low":9730,"close":9820,"volume":533104,"rsi_14":59.1,"sma_20":8862.5,"sma_60":8025.83,"sma_120":8231.67},{"date":"2025-12-23","open":9820,"high":9910,"low":9310,"close":9330,"volume":295155,"rsi_14":55.87,"sma_20":8964.0,"sma_60":8043.83,"sma_120":8237.33},{"date":"2025-12-24","open":9330,"high":9350,"low":9030,"close":9220,"volume":192305,"rsi_14":55.06,"sma_20":9016.0,"sma_60":8064.17,"sma_120":8244.5},{"date":"2025-12-26","open":9210,"high":9540,"low":9160,"close":9250,"volume":176411,"rsi_14":54.88,"sma_20":9083.5,"sma_60":8086.0,"sma_120":8254.08},{"date":"2025-12-29","open":9280,"high":9520,"low":9260,"close":9380,"volume":166941,"rsi_14":56.37,"sma_20":9133.5,"sma_60":8112.83,"sma_120":8259.0},{"date":"2025-12-30","open":9380,"high":9470,"low":9150,"close":9350,"volume":134607,"rsi_14":47.9,"sma_20":9178.5,"sma_60":8134.0,"sma_120":8268.33},{"date":"2026-01-02","open":9350,"high":9890,"low":9320,"close":9370,"volume":212153,"rsi_14":50.74,"sma_20":9220.5,"sma_60":8155.0,"sma_120":8279.75},{"date":"2026-01-05","open":9370,"high":9650,"low":9020,"close":9650,"volume":249788,"rsi_14":42.67,"sma_20":9280.5,"sma_60":8180.83,"sma_120":8291.75},{"date":"2026-01-06","open":9660,"high":9720,"low":8960,"close":9040,"volume":329462,"rsi_14":50.34,"sma_20":9310.0,"sma_60":8194.5,"sma_120":8298.75},{"date":"2026-01-07","open":9050,"high":9140,"low":8910,"close":9060,"volume":195409,"rsi_14":48.72,"sma_20":9337.5,"sma_60":8205.5,"sma_120":8299.92},{"date":"2026-01-08","open":9160,"high":9300,"low":8940,"close":9130,"volume":139354,"rsi_14":45.7,"sma_20":9373.5,"sma_60":8218.83,"sma_120":8301.33},{"date":"2026-01-09","open":9130,"high":9290,"low":9000,"close":9260,"volume":143028,"rsi_14":56.37,"sma_20":9355.5,"sma_60":8239.33,"sma_120":8308.75},{"date":"2026-01-12","open":9260,"high":9260,"low":8830,"close":8980,"volume":193443,"rsi_14":50.27,"sma_20":9340.5,"sma_60":8255.33,"sma_120":8306.92},{"date":"2026-01-13","open":8980,"high":9020,"low":8600,"close":8680,"volume":199348,"rsi_14":24.29,"sma_20":9253.5,"sma_60":8268.17,"sma_120":8294.92},{"date":"2026-01-14","open":8690,"high":8800,"low":8450,"close":8460,"volume":137169,"rsi_14":25.0,"sma_20":9226.0,"sma_60":8281.33,"sma_120":8278.42},{"date":"2026-01-15","open":8460,"high":8600,"low":8400,"close":8560,"volume":122897,"rsi_14":33.48,"sma_20":9195.5,"sma_60":8294.33,"sma_120":8266.0},{"date":"2026-01-16","open":8560,"high":8560,"low":8100,"close":8380,"volume":290264,"rsi_14":31.65,"sma_20":9119.0,"sma_60":8328.17,"sma_120":8257.42},{"date":"2026-01-19","open":8330,"high":8370,"low":8080,"close":8120,"volume":212965,"rsi_14":24.8,"sma_20":9077.0,"sma_60":8341.17,"sma_120":8248.58},{"date":"2026-01-20","open":8120,"high":8510,"low":8030,"close":8300,"volume":166166,"rsi_14":30.19,"sma_20":8986.0,"sma_60":8361.33,"sma_120":8240.08},{"date":"2026-01-21","open":8200,"high":8210,"low":7620,"close":7650,"volume":310381,"rsi_14":23.78,"sma_20":8877.5,"sma_60":8362.83,"sma_120":8229.0},{"date":"2026-01-22","open":7810,"high":7950,"low":7600,"close":7890,"volume":136017,"rsi_14":22.84,"sma_20":8805.5,"sma_60":8366.83,"sma_120":8218.5},{"date":"2026-01-23","open":7890,"high":8420,"low":7890,"close":8270,"volume":153626,"rsi_14":37.21,"sma_20":8758.0,"sma_60":8384.83,"sma_120":8212.33},{"date":"2026-01-26","open":8270,"high":9000,"low":8270,"close":8930,"volume":266570,"rsi_14":48.22,"sma_20":8742.0,"sma_60":8416.83,"sma_120":8214.25},{"date":"2026-01-27","open":8930,"high":9130,"low":8790,"close":8980,"volume":176585,"rsi_14":47.93,"sma_20":8722.0,"sma_60":8449.67,"sma_120":8219.25},{"date":"2026-01-28","open":8980,"high":9290,"low":8600,"close":8740,"volume":376161,"rsi_14":43.05,"sma_20":8691.5,"sma_60":8481.17,"sma_120":8222.17},{"date":"2026-01-29","open":8740,"high":9320,"low":8490,"close":9050,"volume":283376,"rsi_14":50.93,"sma_20":8675.5,"sma_60":8513.17,"sma_120":8229.92},{"date":"2026-01-30","open":9050,"high":9100,"low":8640,"close":8660,"volume":164294,"rsi_14":49.74,"sma_20":8626.0,"sma_60":8534.17,"sma_120":8233.5},{"date":"2026-02-02","open":8550,"high":8640,"low":8150,"close":8170,"volume":201350,"rsi_14":46.49,"sma_20":8582.5,"sma_60":8551.17,"sma_120":8232.42},{"date":"2026-02-03","open":8220,"high":8550,"low":8080,"close":8270,"volume":194242,"rsi_14":46.49,"sma_20":8543.0,"sma_60":8572.67,"sma_120":8231.42},{"date":"2026-02-04","open":8270,"high":8380,"low":8110,"close":8200,"volume":115590,"rsi_14":47.76,"sma_20":8496.5,"sma_60":8569.67,"sma_120":8231.08},{"date":"2026-02-05","open":8170,"high":8220,"low":7880,"close":7940,"volume":151573,"rsi_14":44.86,"sma_20":8430.5,"sma_60":8581.67,"sma_120":8228.17},{"date":"2026-02-06","open":7720,"high":7800,"low":7500,"close":7700,"volume":179060,"rsi_14":45.07,"sma_20":8366.5,"sma_60":8592.17,"sma_120":8223.08},{"date":"2026-02-09","open":7840,"high":8050,"low":7710,"close":8030,"volume":108502,"rsi_14":46.94,"sma_20":8334.0,"sma_60":8603.0,"sma_120":8221.0},{"date":"2026-02-10","open":7950,"high":8200,"low":7840,"close":8010,"volume":78555,"rsi_14":54.76,"sma_20":8311.5,"sma_60":8603.83,"sma_120":8219.0},{"date":"2026-02-11","open":8030,"high":8240,"low":7850,"close":7860,"volume":145945,"rsi_14":49.59,"sma_20":8276.5,"sma_60":8604.33,"sma_120":8215.25},{"date":"2026-02-12","open":7860,"high":8050,"low":7770,"close":7930,"volume":88143,"rsi_14":44.97,"sma_20":8254.0,"sma_60":8606.67,"sma_120":8213.33},{"date":"2026-02-13","open":7800,"high":7900,"low":7610,"close":7850,"volume":113870,"rsi_14":30.71,"sma_20":8227.5,"sma_60":8613.33,"sma_120":8212.33},{"date":"2026-02-19","open":7840,"high":8140,"low":7730,"close":8000,"volume":118093,"rsi_14":33.1,"sma_20":8221.5,"sma_60":8619.17,"sma_120":8212.08},{"date":"2026-02-20","open":7970,"high":8090,"low":7960,"close":7990,"volume":130428,"rsi_14":35.96,"sma_20":8206.0,"sma_60":8623.5,"sma_120":8213.17},{"date":"2026-02-23","open":8010,"high":8800,"low":7730,"close":7730,"volume":427507,"rsi_14":24.81,"sma_20":8210.0,"sma_60":8631.33,"sma_120":8212.0},{"date":"2026-02-24","open":7730,"high":7850,"low":7300,"close":7630,"volume":271408,"rsi_14":27.9,"sma_20":8197.0,"sma_60":8637.5,"sma_120":8208.33},{"date":"2026-02-25","open":7630,"high":7650,"low":7470,"close":7540,"volume":165564,"rsi_14":33.68,"sma_20":8160.5,"sma_60":8641.5,"sma_120":8204.5},{"date":"2026-02-26","open":7530,"high":7610,"low":7260,"close":7480,"volume":258430,"rsi_14":29.1,"sma_20":8076.0,"sma_60":8523.33,"sma_120":8574.92},{"date":"2026-02-27","open":7480,"high":7580,"low":7330,"close":7460,"volume":148517,"rsi_14":29.89,"sma_20":8012.0,"sma_60":8622.5,"sma_120":8198.08},{"date":"2026-03-03","open":7200,"high":7400,"low":7010,"close":7060,"volume":225292,"rsi_14":27.78,"sma_20":7928.0,"sma_60":8600.5,"sma_120":8192.08},{"date":"2026-03-04","open":7060,"high":7060,"low":6060,"close":6110,"volume":287223,"rsi_14":20.45,"sma_20":7781.0,"sma_60":8561.5,"sma_120":8178.92},{"date":"2026-03-05","open":6170,"high":7240,"low":6170,"close":6860,"volume":236251,"rsi_14":31.19,"sma_20":7691.0,"sma_60":8533.67,"sma_120":8172.42},{"date":"2026-03-06","open":6860,"high":7010,"low":6500,"close":6900,"volume":146729,"rsi_14":32.27,"sma_20":7627.5,"sma_60":8507.83,"sma_120":8165.25},{"date":"2026-03-09","open":6600,"high":6680,"low":6300,"close":6620,"volume":87980,"rsi_14":30.98,"sma_20":7545.0,"sma_60":8477.33,"sma_120":8153.67},{"date":"2026-03-10","open":6910,"high":7200,"low":6820,"close":6900,"volume":162623,"rsi_14":35.16,"sma_20":7480.0,"sma_60":8450.5,"sma_120":8142.17},{"date":"2026-03-11","open":6910,"high":7190,"low":6910,"close":7080,"volume":84400,"rsi_14":39.22,"sma_20":7437.0,"sma_60":8428.33,"sma_120":8132.0},{"date":"2026-03-12","open":7080,"high":7110,"low":6840,"close":6900,"volume":78544,"rsi_14":34.72,"sma_20":7397.0,"sma_60":8383.0,"sma_120":8120.42},{"date":"2026-03-13","open":6830,"high":7140,"low":6700,"close":7110,"volume":78063,"rsi_14":38.42,"sma_20":7351.0,"sma_60":8346.83,"sma_120":8111.5},{"date":"2026-03-16","open":7240,"high":7240,"low":6860,"close":6930,"volume":87337,"rsi_14":39.25,"sma_20":7297.0,"sma_60":8083.5,"sma_120":8511.08},{"date":"2026-03-17","open":6950,"high":7130,"low":6880,"close":6890,"volume":67738,"rsi_14":39.89,"sma_20":7248.5,"sma_60":8253.33,"sma_120":8089.58},{"date":"2026-03-18","open":6940,"high":7390,"low":6930,"close":7260,"volume":156176,"rsi_14":46.45,"sma_20":7215.0,"sma_60":8221.5,"sma_120":8078.08},{"date":"2026-03-19","open":7260,"high":7260,"low":6940,"close":7010,"volume":95517,"rsi_14":44.31,"sma_20":7173.0,"sma_60":8180.33,"sma_120":8066.42},{"date":"2026-03-20","open":7020,"high":7310,"low":6930,"close":7020,"volume":113828,"rsi_14":44.66,"sma_20":7124.0,"sma_60":8150.5,"sma_120":8054.83},{"date":"2026-03-23","open":6850,"high":6980,"low":6600,"close":6750,"volume":104333,"rsi_14":46.12,"sma_20":7062.0,"sma_60":8113.67,"sma_120":8042.17},{"date":"2026-03-24","open":7020,"high":7290,"low":6900,"close":7230,"volume":134308,"rsi_14":65.91,"sma_20":7037.0,"sma_60":8065.5,"sma_120":8033.33},{"date":"2026-03-25","open":7420,"high":7530,"low":7130,"close":7520,"volume":121348,"rsi_14":60.78,"sma_20":7031.5,"sma_60":8027.17,"sma_120":8026.5},{"date":"2026-03-26","open":7560,"high":7970,"low":7500,"close":7550,"volume":246824,"rsi_14":60.66,"sma_20":7032.0,"sma_60":7997.5,"sma_120":8020.67},{"date":"2026-03-27","open":7460,"high":7670,"low":7360,"close":7550,"volume":129640,"rsi_14":66.79,"sma_20":7035.5,"sma_60":7969.67,"sma_120":8016.92},{"date":"2026-03-30","open":7550,"high":7550,"low":6900,"close":7270,"volume":89025,"rsi_14":56.68,"sma_20":7026.0,"sma_60":7936.67,"sma_120":8011.33},{"date":"2026-03-31","open":7270,"high":7270,"low":6900,"close":6900,"volume":99744,"rsi_14":46.96,"sma_20":7018.0,"sma_60":7895.33,"sma_120":8004.08},{"date":"2026-04-01","open":7440,"high":7440,"low":7059,"close":7270,"volume":70471,"rsi_14":55.59,"sma_20":7075.0,"sma_60":7860.33,"sma_120":7997.17},{"date":"2026-04-02","open":7230,"high":7400,"low":6800,"close":6880,"volume":129274,"rsi_14":46.5,"sma_20":7076.0,"sma_60":7818.83,"sma_120":7986.92},{"date":"2026-04-03","open":7000,"high":7100,"low":6910,"close":6950,"volume":46006,"rsi_14":50.31,"sma_20":7078.5,"sma_60":7773.83,"sma_120":7977.33},{"date":"2026-04-06","open":6960,"high":7050,"low":6730,"close":6850,"volume":115510,"rsi_14":49.38,"sma_20":7090.0,"sma_60":7737.33,"sma_120":7965.92},{"date":"2026-04-07","open":6860,"high":6990,"low":6730,"close":6740,"volume":39774,"rsi_14":41.28,"sma_20":7082.0,"sma_60":7698.67,"sma_120":7952.08},{"date":"2026-04-08","open":6850,"high":6990,"low":6740,"close":6800,"volume":71815,"rsi_14":46.24,"sma_20":7068.0,"sma_60":7659.83,"sma_120":7939.33},{"date":"2026-04-09","open":6860,"high":7060,"low":6710,"close":6720,"volume":82425,"rsi_14":44.76,"sma_20":7059.0,"sma_60":7617.5,"sma_120":7928.42},{"date":"2026-04-10","open":6740,"high":7050,"low":6740,"close":7000,"volume":58154,"rsi_14":54.36,"sma_20":7053.5,"sma_60":7584.5,"sma_120":7919.92},{"date":"2026-04-13","open":6870,"high":7200,"low":6800,"close":7030,"volume":68387,"rsi_14":45.87,"sma_20":7058.5,"sma_60":7557.0,"sma_120":7912.58},{"date":"2026-04-14","open":7070,"high":7180,"low":6980,"close":7020,"volume":120431,"rsi_14":38.32,"sma_20":7065.0,"sma_60":7533.0,"sma_120":7907.17},{"date":"2026-04-15","open":7320,"high":7400,"low":7030,"close":7240,"volume":142564,"rsi_14":43.35,"sma_20":7064.0,"sma_60":7511.0,"sma_120":7902.67},{"date":"2026-04-16","open":7240,"high":7500,"low":7240,"close":7460,"volume":106111,"rsi_14":48.24,"sma_20":7086.5,"sma_60":7495.67,"sma_120":7902.58},{"date":"2026-04-17","open":7470,"high":7640,"low":7390,"close":7600,"volume":93420,"rsi_14":56.85,"sma_20":7115.5,"sma_60":7487.0,"sma_120":7905.42},{"date":"2026-04-20","open":7600,"high":7620,"low":7380,"close":7430,"volume":93488,"rsi_14":61.99,"sma_20":7149.5,"sma_60":7472.5,"sma_120":7906.17},{"date":"2026-04-21","open":7430,"high":7450,"low":7170,"close":7200,"volume":113422,"rsi_14":48.8,"sma_20":7148.0,"sma_60":7465.0,"sma_120":7907.08},{"date":"2026-04-22","open":7180,"high":7330,"low":7010,"close":7140,"volume":107312,"rsi_14":57.3,"sma_20":7129.0,"sma_60":7452.5,"sma_120":7903.58},{"date":"2026-04-23","open":7150,"high":7260,"low":6970,"close":7210,"volume":114328,"rsi_14":57.3,"sma_20":7112.0,"sma_60":7434.83,"sma_120":7899.92},{"date":"2026-04-24","open":7220,"high":7810,"low":7160,"close":7750,"volume":215878,"rsi_14":70.27,"sma_20":7122.0,"sma_60":7415.17,"sma_120":7904.58},{"date":"2026-04-27","open":7820,"high":8400,"low":7730,"close":8220,"volume":444954,"rsi_14":78.68,"sma_20":7169.5,"sma_60":7402.5,"sma_120":7914.67},{"date":"2026-04-28","open":8210,"high":8300,"low":7980,"close":8300,"volume":230282,"rsi_14":78.85,"sma_20":7239.5,"sma_60":7395.17,"sma_120":7925.42},{"date":"2026-04-29","open":8350,"high":8620,"low":8230,"close":8320,"volume":198697,"rsi_14":81.5,"sma_20":7293.0,"sma_60":7383.0,"sma_120":8156.25},{"date":"2026-04-30","open":8320,"high":8760,"low":8170,"close":8470,"volume":208814,"rsi_14":80.59,"sma_20":7448.5,"sma_60":7202.33,"sma_120":7123.83},{"date":"2026-05-04","open":8600,"high":8670,"low":8180,"close":8370,"volume":161305,"rsi_14":77.02,"sma_20":7443.5,"sma_60":7383.17,"sma_120":7956.92},{"date":"2026-05-06","open":8370,"high":8370,"low":8050,"close":8190,"volume":220344,"rsi_14":72.08,"sma_20":7510.5,"sma_60":7381.83,"sma_120":7965.58},{"date":"2026-05-07","open":8090,"high":8360,"low":7960,"close":8000,"volume":204794,"rsi_14":64.5,"sma_20":7573.5,"sma_60":7378.5,"sma_120":7974.08},{"date":"2026-05-08","open":8000,"high":8220,"low":7890,"close":8000,"volume":134182,"rsi_14":61.25,"sma_20":7633.5,"sma_60":7379.5,"sma_120":7980.58},{"date":"2026-05-11","open":8000,"high":8000,"low":7260,"close":7350,"volume":223547,"rsi_14":45.7,"sma_20":7665.0,"sma_60":7373.67,"sma_120":7982.92},{"date":"2026-05-12","open":7350,"high":7530,"low":7100,"close":7220,"volume":124348,"rsi_14":46.34,"sma_20":7676.0,"sma_60":7360.17,"sma_120":7981.58},{"date":"2026-05-13","open":7250,"high":7520,"low":7090,"close":7290,"volume":151734,"rsi_14":51.66,"sma_20":7689.0,"sma_60":7348.17,"sma_120":7976.0},{"date":"2026-05-14","open":7300,"high":7450,"low":6940,"close":7040,"volume":169515,"rsi_14":48.28,"sma_20":7690.0,"sma_60":7334.5,"sma_120":7969.42},{"date":"2026-05-15","open":7040,"high":7340,"low":6800,"close":6930,"volume":132450,"rsi_14":45.24,"sma_20":7674.5,"sma_60":7317.83,"sma_120":7962.25},{"date":"2026-05-18","open":6650,"high":6820,"low":6420,"close":6740,"volume":163382,"rsi_14":30.5,"sma_20":7638.5,"sma_60":7299.33,"sma_120":7956.33},{"date":"2026-05-19","open":6560,"high":6830,"low":6520,"close":6650,"volume":75652,"rsi_14":14.48,"sma_20":7591.0,"sma_60":7276.83,"sma_120":7948.0},{"date":"2026-05-20","open":6660,"high":6670,"low":6220,"close":6300,"volume":109792,"rsi_14":9.68,"sma_20":7534.5,"sma_60":7248.67,"sma_120":7936.08},{"date":"2026-05-21","open":6320,"high":6700,"low":6320,"close":6490,"volume":81919,"rsi_14":15.47,"sma_20":7499.0,"sma_60":7228.0,"sma_120":7929.67},{"date":"2026-05-22","open":6550,"high":6860,"low":6550,"close":6750,"volume":72965,"rsi_14":18.84,"sma_20":7479.5,"sma_60":7213.33,"sma_120":7925.42},{"date":"2026-05-26","open":6910,"high":7040,"low":6540,"close":6580,"volume":81009,"rsi_14":18.37,"sma_20":7448.0,"sma_60":7197.33,"sma_120":7919.42},{"date":"2026-05-27","open":6580,"high":6600,"low":6210,"close":6370,"volume":121756,"rsi_14":18.18,"sma_20":7379.0,"sma_60":7178.83,"sma_120":7904.33},{"date":"2026-05-28","open":6370,"high":6370,"low":5970,"close":6280,"volume":147802,"rsi_14":18.84,"sma_20":7282.0,"sma_60":7159.17,"sma_120":7890.83},{"date":"2026-05-29","open":6280,"high":6300,"low":5900,"close":5990,"volume":110956,"rsi_14":17.05,"sma_20":7166.5,"sma_60":7141.33,"sma_120":7870.92},{"date":"2026-06-01","open":5800,"high":6000,"low":5230,"close":5570,"volume":215312,"rsi_14":18.44,"sma_20":7029.0,"sma_60":7132.33,"sma_120":7846.92},{"date":"2026-06-02","open":5590,"high":5600,"low":5160,"close":5360,"volume":247072,"rsi_14":17.93,"sma_20":6873.5,"sma_60":7107.33,"sma_120":7820.5},{"date":"2026-06-04","open":5360,"high":5530,"low":5230,"close":5310,"volume":86441,"rsi_14":15.62,"sma_20":6720.5,"sma_60":7080.83,"sma_120":7794.33},{"date":"2026-06-05","open":5310,"high":5690,"low":5230,"close":5350,"volume":92975,"rsi_14":18.35,"sma_20":6578.5,"sma_60":7059.67,"sma_120":7768.5},{"date":"2026-06-08","open":4990,"high":5200,"low":4800,"close":4870,"volume":132097,"rsi_14":16.12,"sma_20":6422.0,"sma_60":7025.83,"sma_120":7738.17},{"date":"2026-06-09","open":4640,"high":5300,"low":4640,"close":5110,"volume":71810,"rsi_14":23.62,"sma_20":6277.5,"sma_60":6993.0,"sma_120":7710.67},{"date":"2026-06-10","open":4960,"high":5400,"low":4960,"close":5050,"volume":45047,"rsi_14":23.86,"sma_20":6162.5,"sma_60":6962.17,"sma_120":7672.58},{"date":"2026-06-11","open":5010,"high":5120,"low":4910,"close":5120,"volume":45107,"rsi_14":28.78,"sma_20":6057.5,"sma_60":6929.0,"sma_120":7637.92},{"date":"2026-06-12","open":5130,"high":5310,"low":4985,"close":5020,"volume":65293,"rsi_14":22.68,"sma_20":5944.0,"sma_60":6897.17,"sma_120":7592.92},{"date":"2026-06-15","open":5020,"high":5180,"low":4860,"close":4905,"volume":72115,"rsi_14":13.75,"sma_20":5837.25,"sma_60":6864.08,"sma_120":7558.71},{"date":"2026-06-16","open":4935,"high":5500,"low":4810,"close":4870,"volume":348767,"rsi_14":14.52,"sma_20":5734.25,"sma_60":6824.25,"sma_120":7522.88},{"date":"2026-06-17","open":4830,"high":5110,"low":4670,"close":4960,"volume":135102,"rsi_14":33.61,"sma_20":5149.25,"sma_60":6550.08,"sma_120":7259.88},{"date":"2026-06-18","open":4995,"high":5000,"low":4705,"close":4705,"volume":110768,"rsi_14":17.92,"sma_20":5548.0,"sma_60":6751.5,"sma_120":7451.0},{"date":"2026-06-19","open":4705,"high":4750,"low":4450,"close":4500,"volume":156610,"rsi_14":18.57,"sma_20":5458.0,"sma_60":6714.0,"sma_120":7413.83},{"date":"2026-06-22","open":4510,"high":4545,"low":4350,"close":4520,"volume":98490,"rsi_14":23.35,"sma_20":5359.5,"sma_60":6668.83,"sma_120":7367.17},{"date":"2026-06-23","open":4410,"high":4800,"low":4365,"close":4375,"volume":105685,"rsi_14":24.15,"sma_20":5240.75,"sma_60":6616.42,"sma_120":7321.79},{"date":"2026-06-24","open":4355,"high":4595,"low":4300,"close":4430,"volume":85804,"rsi_14":26.96,"sma_20":5133.25,"sma_60":6564.42,"sma_120":7280.96},{"date":"2026-06-25","open":4485,"high":4530,"low":4190,"close":4240,"volume":128821,"rsi_14":23.06,"sma_20":5026.75,"sma_60":6509.25,"sma_120":7239.46},{"date":"2026-06-26","open":4210,"high":4435,"low":3870,"close":4000,"volume":172102,"rsi_14":26.1,"sma_20":4912.75,"sma_60":6454.75,"sma_120":7195.71},{"date":"2026-06-29","open":3965,"high":5050,"low":3965,"close":4975,"volume":197798,"rsi_14":47.36,"sma_20":4862.0,"sma_60":6422.67,"sma_120":7159.0},{"date":"2026-06-30","open":4680,"high":4925,"low":4570,"close":4610,"volume":81610,"rsi_14":42.31,"sma_20":4814.0,"sma_60":6378.67,"sma_120":7119.5},{"date":"2026-07-01","open":4995,"high":4995,"low":4560,"close":4650,"volume":53286,"rsi_14":41.7,"sma_20":4778.5,"sma_60":6341.5,"sma_120":7080.17},{"date":"2026-07-02","open":4960,"high":4960,"low":4505,"close":4550,"volume":53153,"rsi_14":41.7,"sma_20":4740.5,"sma_60":6301.5,"sma_120":7037.67},{"date":"2026-07-03","open":4525,"high":4735,"low":4340,"close":4520,"volume":96500,"rsi_14":42.99,"sma_20":4699.0,"sma_60":6262.67,"sma_120":7000.0},{"date":"2026-07-06","open":4595,"high":4710,"low":4405,"close":4525,"volume":74097,"rsi_14":43.65,"sma_20":4681.75,"sma_60":6225.75,"sma_120":6962.21},{"date":"2026-07-07","open":4525,"high":4645,"low":4270,"close":4400,"volume":75709,"rsi_14":39.82,"sma_20":4646.25,"sma_60":6185.75,"sma_120":6922.79},{"date":"2026-07-08","open":4365,"high":4390,"low":4110,"close":4205,"volume":83115,"rsi_14":40.71,"sma_20":4604.0,"sma_60":6143.83,"sma_120":6880.67},{"date":"2026-07-09","open":4175,"high":4450,"low":4110,"close":4205,"volume":28959,"rsi_14":44.06,"sma_20":4558.25,"sma_60":6097.25,"sma_120":6840.88},{"date":"2026-07-10","open":4210,"high":4460,"low":4210,"close":4395,"volume":46270,"rsi_14":47.65,"sma_20":4527.0,"sma_60":6053.33,"sma_120":6805.17},{"date":"2026-07-13","open":4395,"high":4455,"low":4080,"close":4090,"volume":128495,"rsi_14":44.94,"sma_20":4486.25,"sma_60":6004.5,"sma_120":6768.75},{"date":"2026-07-14","open":4000,"high":4190,"low":3900,"close":4090,"volume":102591,"rsi_14":43.84,"sma_20":4447.25,"sma_60":5952.0,"sma_120":6731.5},{"date":"2026-07-15","open":4090,"high":4350,"low":4090,"close":4340,"volume":39632,"rsi_14":51.77,"sma_20":4416.25,"sma_60":5900.0,"sma_120":6697.83},{"date":"2026-07-16","open":4430,"high":4430,"low":4135,"close":4245,"volume":24289,"rsi_14":54.58,"sma_20":4393.25,"sma_60":5844.08,"sma_120":6665.54},{"date":"2026-07-20","open":4245,"high":4245,"low":4050,"close":4110,"volume":32691,"rsi_14":26.43,"sma_20":4373.75,"sma_60":5788.75,"sma_120":6630.62},{"date":"2026-07-21","open":3935,"high":4455,"low":3935,"close":4145,"volume":52445,"rsi_14":34.55,"sma_20":4355.0,"sma_60":5737.83,"sma_120":6601.42},{"date":"2026-07-22","open":4150,"high":4400,"low":4150,"close":4230,"volume":41210,"rsi_14":36.45,"sma_20":4347.75,"sma_60":5689.33,"sma_120":6570.92},{"date":"2026-07-23","open":4230,"high":5490,"low":4190,"close":4915,"volume":570381,"rsi_14":58.55,"sma_20":4372.0,"sma_60":5651.08,"sma_120":6542.96},{"date":"2026-07-24","open":4795,"high":4995,"low":4625,"close":4705,"volume":113951,"rsi_14":54.0,"sma_20":4395.25,"sma_60":5600.33,"sma_120":6507.75},{"date":"2026-07-27","open":4705,"high":5080,"low":4560,"close":4635,"volume":121323,"rsi_14":52.31,"sma_20":4427.0,"sma_60":5540.58,"sma_120":6471.54},{"date":"2026-07-28","open":4590,"high":4670,"low":4360,"close":4485,"volume":54361,"rsi_14":51.77,"sma_20":4402.5,"sma_60":5477.0,"sma_120":6436.08},{"date":"2026-07-29","open":4500,"high":4695,"low":4110,"close":4340,"volume":78458,"rsi_14":52.87,"sma_20":4389.0,"sma_60":5410.67,"sma_120":6396.83},{"date":"2026-07-30","open":4000,"high":4400,"low":4000,"close":4340,"volume":50388,"rsi_14":52.87,"sma_20":4373.5,"sma_60":5341.83,"sma_120":6360.83},{"date":"2026-07-31","open":4355,"high":4670,"low":4320,"close":4595,"volume":97403,"rsi_14":54.13,"sma_20":4375.75,"sma_60":5278.92,"sma_120":6331.04},{"date":"2026-08-03","open":4600,"high":5270,"low":4530,"close":5050,"volume":144751,"rsi_14":68.68,"sma_20":4402.25,"sma_60":5226.58,"sma_120":6304.21},{"date":"2026-08-04","open":5020,"high":5550,"low":5020,"close":5520,"volume":82560,"rsi_14":73.52,"sma_20":4452.0,"sma_60":5185.25,"sma_120":6281.88},{"date":"2026-08-05","open":5550,"high":5670,"low":5350,"close":5420,"volume":51194,"rsi_14":68.69,"sma_20":4503.0,"sma_60":5142.25,"sma_120":6260.88},{"date":"2026-08-06","open":5520,"high":5980,"low":5350,"close":5860,"volume":103354,"rsi_14":74.96,"sma_20":4585.75,"sma_60":5117.42,"sma_120":6245.54},{"date":"2026-08-07","open":5830,"high":5900,"low":5510,"close":5570,"volume":61586,"rsi_14":71.53,"sma_20":4654.0,"sma_60":5089.92,"sma_120":6225.04},{"date":"2026-08-10","open":5580,"high":6390,"low":5580,"close":6180,"volume":128728,"rsi_14":75.66,"sma_20":4743.25,"sma_60":5071.42,"sma_120":6209.79},{"date":"2026-08-11","open":6030,"high":6340,"low":5940,"close":6210,"volume":81677,"rsi_14":75.32,"sma_20":4849.25,"sma_60":5057.58,"sma_120":6196.04},{"date":"2026-08-12","open":6230,"high":6250,"low":5870,"close":5910,"volume":67883,"rsi_14":64.11,"sma_20":4940.25,"sma_60":5040.58,"sma_120":6179.21},{"date":"2026-08-13","open":5910,"high":6270,"low":5910,"close":6060,"volume":51780,"rsi_14":69.55,"sma_20":5026.25,"sma_60":5029.25,"sma_120":6164.29},{"date":"2026-08-14","open":6290,"high":6300,"low":5990,"close":6180,"volume":39128,"rsi_14":71.98,"sma_20":5123.0,"sma_60":5021.42,"sma_120":6149.12},{"date":"2026-08-18","open":6300,"high":6880,"low":6150,"close":6400,"volume":145285,"rsi_14":76.71,"sma_20":5237.5,"sma_60":5023.08,"sma_120":6135.88},{"date":"2026-08-19","open":6400,"high":6480,"low":6080,"close":6200,"volume":74758,"rsi_14":75.55,"sma_20":5340.25,"sma_60":5018.25,"sma_120":6123.12},{"date":"2026-08-20","open":6500,"high":6540,"low":6160,"close":6210,"volume":47176,"rsi_14":75.62,"sma_20":5439.25,"sma_60":5009.25,"sma_120":6111.29},{"date":"2026-08-21","open":6380,"high":6800,"low":5900,"close":6800,"volume":52135,"rsi_14":77.67,"sma_20":5533.5,"sma_60":5012.92,"sma_120":6105.12},{"date":"2026-08-24","open":6740,"high":6740,"low":6100,"close":6180,"volume":57803,"rsi_14":63.61,"sma_20":5607.25,"sma_60":5009.75,"sma_120":6094.29},{"date":"2026-08-25","open":6240,"high":6240,"low":5630,"close":5900,"volume":56355,"rsi_14":54.8,"sma_20":5670.5,"sma_60":5003.42,"sma_120":6081.29},{"date":"2026-08-26","open":5900,"high":6080,"low":5810,"close":6050,"volume":29441,"rsi_14":57.86,"sma_20":5748.75,"sma_60":5004.42,"sma_120":6072.88},{"date":"2026-08-27","open":6050,"high":6280,"low":5890,"close":6080,"volume":27370,"rsi_14":53.06,"sma_20":5835.75,"sma_60":5012.92,"sma_120":6072.62},{"date":"2026-08-28","open":6200,"high":6200,"low":5940,"close":6170,"volume":13171,"rsi_14":58.82,"sma_20":5927.25,"sma_60":5026.42,"sma_120":6066.88},{"date":"2026-08-31","open":6100,"high":6470,"low":5920,"close":6400,"volume":42737,"rsi_14":53.64,"sma_20":6017.5,"sma_60":5044.58,"sma_120":6062.71},{"date":"2026-09-01","open":6400,"high":6490,"low":6230,"close":6260,"volume":19654,"rsi_14":50.8,"sma_20":6078.0,"sma_60":5059.75,"sma_120":6059.71},{"date":"2026-09-02","open":6130,"high":6590,"low":6130,"close":6310,"volume":86400,"rsi_14":56.94,"sma_20":6117.5,"sma_60":5083.75,"sma_120":6054.79},{"date":"2026-09-03","open":6380,"high":6790,"low":6320,"close":6620,"volume":77484,"rsi_14":59.21,"sma_20":6177.5,"sma_60":5108.92,"sma_120":6050.96},{"date":"2026-09-04","open":6620,"high":6750,"low":6450,"close":6460,"volume":15920,"rsi_14":54.55,"sma_20":6207.5,"sma_60":5132.42,"sma_120":6047.29},{"date":"2026-09-07","open":6460,"high":6650,"low":6200,"close":6400,"volume":16156,"rsi_14":50.0,"sma_20":6249.0,"sma_60":5153.75,"sma_120":6041.38},{"date":"2026-09-08","open":6390,"high":6650,"low":6240,"close":6420,"volume":21352,"rsi_14":54.01,"sma_20":6261.0,"sma_60":5177.08,"sma_120":6037.12},{"date":"2026-09-09","open":6590,"high":6700,"low":6200,"close":6560,"volume":40468,"rsi_14":56.1,"sma_20":6278.5,"sma_60":5204.67,"sma_120":6034.38},{"date":"2026-09-10","open":6610,"high":6610,"low":6310,"close":6350,"volume":20275,"rsi_14":40.96,"sma_20":6300.5,"sma_60":5229.33,"sma_120":6026.79},{"date":"2026-09-11","open":6340,"high":6670,"low":6270,"close":6600,"volume":32224,"rsi_14":59.91,"sma_20":6327.5,"sma_60":5256.67,"sma_120":6023.38},{"date":"2026-09-14","open":6500,"high":6690,"low":6200,"close":6510,"volume":16032,"rsi_14":65.8,"sma_20":6344.0,"sma_60":5286.75,"sma_120":6019.12},{"date":"2026-09-15","open":6400,"high":6730,"low":6010,"close":6250,"volume":49022,"rsi_14":54.9,"sma_20":6336.5,"sma_60":5315.92,"sma_120":6014.96},{"date":"2026-09-16","open":6270,"high":6520,"low":6080,"close":6230,"volume":46490,"rsi_14":53.69,"sma_20":6338.0,"sma_60":5344.42,"sma_120":6006.62},{"date":"2026-09-17","open":6220,"high":6500,"low":6050,"close":6110,"volume":28478,"rsi_14":48.54,"sma_20":6333.0,"sma_60":5373.33,"sma_120":5994.88},{"date":"2026-09-18","open":6200,"high":6270,"low":5870,"close":6190,"volume":86813,"rsi_14":44.5,"sma_20":6302.5,"sma_60":5402.67,"sma_120":5983.54},{"date":"2026-09-21","open":6200,"high":6350,"low":5960,"close":6300,"volume":37966,"rsi_14":51.06,"sma_20":6308.5,"sma_60":5437.0,"sma_120":5973.12},{"date":"2026-09-22","open":6340,"high":6590,"low":6200,"close":6320,"volume":41199,"rsi_14":50.27,"sma_20":6329.5,"sma_60":5475.67,"sma_120":5965.21},{"date":"2026-09-23","open":6270,"high":6480,"low":6270,"close":6390,"volume":31611,"rsi_14":42.86,"sma_20":6346.5,"sma_60":5499.25,"sma_120":5960.96},{"date":"2026-09-28","open":6400,"high":6880,"low":6400,"close":6800,"volume":59571,"rsi_14":59.14,"sma_20":6382.5,"sma_60":5535.75,"sma_120":5957.21},{"date":"2026-09-29","open":6800,"high":7130,"low":6490,"close":6930,"volume":74176,"rsi_14":63.73,"sma_20":6420.5,"sma_60":5573.75,"sma_120":5957.62},{"date":"2026-09-30","open":6930,"high":7170,"low":6780,"close":7020,"volume":47743,"rsi_14":65.0,"sma_20":6451.5,"sma_60":5614.92,"sma_120":5958.21},{"date":"2026-10-01","open":7060,"high":7690,"low":7040,"close":7680,"volume":133299,"rsi_14":72.22,"sma_20":6522.5,"sma_60":5667.58,"sma_120":5965.12},{"date":"2026-10-02","open":7610,"high":8000,"low":7610,"close":7900,"volume":103946,"rsi_14":80.63,"sma_20":6602.0,"sma_60":5723.83,"sma_120":5974.79},{"date":"2026-10-06","open":8100,"high":8220,"low":7920,"close":8000,"volume":104962,"rsi_14":79.41,"sma_20":6671.0,"sma_60":5783.83,"sma_120":5984.79},{"date":"2026-10-07","open":8190,"high":8190,"low":7690,"close":7860,"volume":44627,"rsi_14":77.78,"sma_20":6741.0,"sma_60":5844.75,"sma_120":5994.29},{"date":"2026-10-08","open":8090,"high":8390,"low":7520,"close":7800,"volume":81641,"rsi_14":84.75,"sma_20":6811.0,"sma_60":5904.67,"sma_120":6000.96},{"date":"2026-10-12","open":7940,"high":7940,"low":7030,"close":7300,"volume":94432,"rsi_14":69.74,"sma_20":6855.0,"sma_60":5953.08,"sma_120":6003.21},{"date":"2026-10-13","open":6900,"high":7150,"low":6640,"close":6800,"volume":81472,"rsi_14":61.17,"sma_20":6867.0,"sma_60":5998.25,"sma_120":6001.38},{"date":"2026-10-14","open":6710,"high":8190,"low":6550,"close":6800,"volume":150820,"rsi_14":60.13,"sma_20":6889.5,"sma_60":6043.42,"sma_120":5997.71},{"date":"2026-10-15","open":6650,"high":7290,"low":6350,"close":6680,"volume":117655,"rsi_14":56.29,"sma_20":6893.5,"sma_60":6082.42,"sma_120":5991.21},{"date":"2026-10-16","open":6950,"high":7290,"low":6730,"close":7050,"volume":51504,"rsi_14":60.83,"sma_20":6920.5,"sma_60":6129.17,"sma_120":5986.62},{"date":"2026-10-19","open":7170,"high":7790,"low":6710,"close":7240,"volume":61099,"rsi_14":62.18,"sma_20":6970.0,"sma_60":6181.33,"sma_120":5985.04},{"date":"2026-10-20","open":7180,"high":7260,"low":6790,"close":6810,"volume":74193,"rsi_14":50.14,"sma_20":6999.0,"sma_60":6225.75,"sma_120":5981.79},{"date":"2026-10-21","open":6900,"high":7030,"low":6710,"close":6830,"volume":34574,"rsi_14":48.53,"sma_20":7035.0,"sma_60":6269.08,"sma_120":5979.21},{"date":"2026-10-22","open":6850,"high":6990,"low":6510,"close":6650,"volume":38316,"rsi_14":44.7,"sma_20":7058.0,"sma_60":6298.0,"sma_120":5974.54},{"date":"2026-10-23","open":6800,"high":7280,"low":6130,"close":6300,"volume":158509}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-531.13,"pbr":4.19,"per":null,"roa":2.05,"roe":2.64,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":4760214546.0,"analysis":"ROE 2.6%입니다. 시가총액 1752.80억. 매출 47.60억, 영업이익 -187.75억.","eps_basis":"TTM","debt_ratio":0.2889706089927383,"market_cap":176965387200,"net_income":-14929301153.0,"total_debt":12194700577.0,"ttm_window":"2025Q3~2026Q2","gross_margin":60.96,"total_assets":54395188092.0,"total_equity":42200487515.0,"profit_margin":-313.63,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-18774709532.0,"operating_margin":-394.41,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6300.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2019-06-12","close":19450.0},{"date":"2019-06-13","close":17850.0},{"date":"2019-06-14","close":17025.0},{"date":"2019-06-17","close":17050.0},{"date":"2019-06-18","close":15925.0},{"date":"2019-06-19","close":15775.0},{"date":"2019-06-20","close":15900.0},{"date":"2019-06-21","close":15450.0},{"date":"2019-06-24","close":14900.0},{"date":"2019-06-25","close":13975.0},{"date":"2019-06-26","close":13975.0},{"date":"2019-06-27","close":12650.0},{"date":"2019-06-28","close":11725.0},{"date":"2019-07-01","close":11850.0},{"date":"2019-07-02","close":12625.0},{"date":"2019-07-03","close":12350.0},{"date":"2019-07-04","close":11575.0},{"date":"2019-07-05","close":11575.0},{"date":"2019-07-08","close":10875.0},{"date":"2019-07-09","close":10150.0},{"date":"2019-07-10","close":10350.0},{"date":"2019-07-11","close":10725.0},{"date":"2019-07-12","close":10450.0},{"date":"2019-07-15","close":10450.0},{"date":"2019-07-16","close":10775.0},{"date":"2019-07-17","close":10500.0},{"date":"2019-07-18","close":10075.0},{"date":"2019-07-19","close":10650.0},{"date":"2019-07-22","close":11025.0},{"date":"2019-07-23","close":11375.0},{"date":"2019-07-24","close":10950.0},{"date":"2019-07-25","close":10475.0},{"date":"2019-07-26","close":10225.0},{"date":"2019-07-29","close":9475.0},{"date":"2019-07-30","close":9450.0},{"date":"2019-07-31","close":9775.0},{"date":"2019-08-01","close":9450.0},{"date":"2019-08-02","close":8975.0},{"date":"2019-08-05","close":7875.0},{"date":"2019-08-06","close":7275.0},{"date":"2019-08-07","close":7400.0},{"date":"2019-08-08","close":7875.0},{"date":"2019-08-09","close":8250.0},{"date":"2019-08-12","close":8125.0},{"date":"2019-08-13","close":7750.0},{"date":"2019-08-14","close":7625.0},{"date":"2019-08-16","close":7425.0},{"date":"2019-08-19","close":7850.0},{"date":"2019-08-20","close":8125.0},{"date":"2019-08-21","close":8400.0},{"date":"2019-08-22","close":8350.0},{"date":"2019-08-23","close":8400.0},{"date":"2019-08-26","close":7825.0},{"date":"2019-08-27","close":7725.0},{"date":"2019-08-28","close":8850.0},{"date":"2019-08-29","close":8875.0},{"date":"2019-08-30","close":9000.0},{"date":"2019-09-02","close":9325.0},{"date":"2019-09-03","close":9125.0},{"date":"2019-09-04","close":9150.0},{"date":"2019-09-05","close":9400.0},{"date":"2019-09-06","close":9200.0},{"date":"2019-09-09","close":8825.0},{"date":"2019-09-10","close":8600.0},{"date":"2019-09-11","close":8750.0},{"date":"2019-09-16","close":8850.0},{"date":"2019-09-17","close":8950.0},{"date":"2019-09-18","close":8900.0},{"date":"2019-09-19","close":8575.0},{"date":"2019-09-20","close":8550.0},{"date":"2019-09-23","close":8300.0},{"date":"2019-09-24","close":8275.0},{"date":"2019-09-25","close":8000.0},{"date":"2019-09-26","close":7925.0},{"date":"2019-09-27","close":7675.0},{"date":"2019-09-30","close":7675.0},{"date":"2019-10-01","close":8000.0},{"date":"2019-10-02","close":7725.0},{"date":"2019-10-04","close":7825.0},{"date":"2019-10-07","close":8650.0},{"date":"2019-10-08","close":8775.0},{"date":"2019-10-10","close":9225.0},{"date":"2019-10-11","close":9425.0},{"date":"2019-10-14","close":9200.0},{"date":"2019-10-15","close":9100.0},{"date":"2019-10-16","close":9100.0},{"date":"2019-10-17","close":8875.0},{"date":"2019-10-18","close":8650.0},{"date":"2019-10-21","close":8775.0},{"date":"2019-10-22","close":8900.0},{"date":"2019-10-23","close":9350.0},{"date":"2019-10-24","close":8950.0},{"date":"2019-10-25","close":8775.0},{"date":"2019-10-28","close":8675.0},{"date":"2019-10-29","close":8800.0},{"date":"2019-10-30","close":8525.0},{"date":"2019-10-31","close":8550.0},{"date":"2019-11-01","close":9300.0},{"date":"2019-11-04","close":9575.0},{"date":"2019-11-05","close":10300.0},{"date":"2019-11-06","close":9925.0},{"date":"2019-11-07","close":10100.0},{"date":"2019-11-08","close":10025.0},{"date":"2019-11-11","close":9675.0},{"date":"2019-11-12","close":9475.0},{"date":"2019-11-13","close":9300.0},{"date":"2019-11-14","close":9250.0},{"date":"2019-11-15","close":9825.0},{"date":"2019-11-18","close":9700.0},{"date":"2019-11-19","close":9325.0},{"date":"2019-11-20","close":9550.0},{"date":"2019-11-21","close":9250.0},{"date":"2019-11-22","close":9500.0},{"date":"2019-11-25","close":9950.0},{"date":"2019-11-26","close":9975.0},{"date":"2019-11-27","close":9700.0},{"date":"2019-11-28","close":9450.0},{"date":"2019-11-29","close":9175.0},{"date":"2019-12-02","close":9375.0},{"date":"2019-12-03","close":9875.0},{"date":"2019-12-04","close":9600.0},{"date":"2019-12-05","close":10425.0},{"date":"2019-12-06","close":11100.0},{"date":"2019-12-09","close":12625.0},{"date":"2019-12-10","close":12150.0},{"date":"2019-12-11","close":11800.0},{"date":"2019-12-12","close":11725.0},{"date":"2019-12-13","close":12050.0},{"date":"2019-12-16","close":12050.0},{"date":"2019-12-17","close":12900.0},{"date":"2019-12-18","close":14425.0},{"date":"2019-12-19","close":14100.0},{"date":"2019-12-20","close":13300.0},{"date":"2019-12-23","close":14525.0},{"date":"2019-12-24","close":14275.0},{"date":"2019-12-26","close":15475.0},{"date":"2019-12-27","close":16175.0},{"date":"2019-12-30","close":17300.0},{"date":"2020-01-02","close":16475.0},{"date":"2020-01-03","close":16500.0},{"date":"2020-01-06","close":15550.0},{"date":"2020-01-07","close":15550.0},{"date":"2020-01-08","close":14400.0},{"date":"2020-01-09","close":15025.0},{"date":"2020-01-10","close":15600.0},{"date":"2020-01-13","close":15450.0},{"date":"2020-01-14","close":14150.0},{"date":"2020-01-15","close":13875.0},{"date":"2020-01-16","close":13750.0},{"date":"2020-01-17","close":14100.0},{"date":"2020-01-20","close":14000.0},{"date":"2020-01-21","close":13475.0},{"date":"2020-01-22","close":13700.0},{"date":"2020-01-23","close":13425.0},{"date":"2020-01-28","close":12725.0},{"date":"2020-01-29","close":12800.0},{"date":"2020-01-30","close":12125.0},{"date":"2020-01-31","close":12000.0},{"date":"2020-02-03","close":12525.0},{"date":"2020-02-04","close":13075.0},{"date":"2020-02-05","close":12800.0},{"date":"2020-02-06","close":13450.0},{"date":"2020-02-07","close":13425.0},{"date":"2020-02-10","close":13550.0},{"date":"2020-02-11","close":13225.0},{"date":"2020-02-12","close":12850.0},{"date":"2020-02-13","close":12900.0},{"date":"2020-02-14","close":12850.0},{"date":"2020-02-17","close":12350.0},{"date":"2020-02-18","close":11825.0},{"date":"2020-02-19","close":12500.0},{"date":"2020-02-20","close":12600.0},{"date":"2020-02-21","close":11900.0},{"date":"2020-02-24","close":11050.0},{"date":"2020-02-25","close":11650.0},{"date":"2020-02-26","close":12450.0},{"date":"2020-02-27","close":12075.0},{"date":"2020-02-28","close":11475.0},{"date":"2020-03-02","close":11950.0},{"date":"2020-03-03","close":12125.0},{"date":"2020-03-04","close":12675.0},{"date":"2020-03-05","close":12875.0},{"date":"2020-03-06","close":12425.0},{"date":"2020-03-09","close":11475.0},{"date":"2020-03-10","close":11775.0},{"date":"2020-03-11","close":10450.0},{"date":"2020-03-12","close":9525.0},{"date":"2020-03-13","close":8125.0},{"date":"2020-03-16","close":7550.0},{"date":"2020-03-17","close":8075.0},{"date":"2020-03-18","close":7375.0},{"date":"2020-03-19","close":6275.0},{"date":"2020-03-20","close":6800.0},{"date":"2020-03-23","close":6350.0},{"date":"2020-03-24","close":7500.0},{"date":"2020-03-25","close":7725.0},{"date":"2020-03-26","close":7900.0},{"date":"2020-03-27","close":8150.0},{"date":"2020-03-30","close":8950.0},{"date":"2020-03-31","close":9375.0},{"date":"2020-04-01","close":9000.0},{"date":"2020-04-02","close":9925.0},{"date":"2020-04-03","close":9675.0},{"date":"2020-04-06","close":10125.0},{"date":"2020-04-07","close":10400.0},{"date":"2020-04-08","close":10450.0},{"date":"2020-04-09","close":10525.0},{"date":"2020-04-10","close":10525.0},{"date":"2020-04-13","close":11050.0},{"date":"2020-04-14","close":11700.0},{"date":"2020-04-16","close":12575.0},{"date":"2020-04-17","close":12275.0},{"date":"2020-04-20","close":11950.0},{"date":"2020-04-21","close":11450.0},{"date":"2020-04-22","close":12050.0},{"date":"2020-04-23","close":11975.0},{"date":"2020-04-24","close":11650.0},{"date":"2020-04-27","close":12075.0},{"date":"2020-04-28","close":12100.0},{"date":"2020-04-29","close":12100.0},{"date":"2020-05-04","close":12325.0},{"date":"2020-05-06","close":12500.0},{"date":"2020-05-07","close":12750.0},{"date":"2020-05-08","close":13400.0},{"date":"2020-05-11","close":13400.0},{"date":"2020-05-12","close":13650.0},{"date":"2020-05-13","close":13625.0},{"date":"2020-05-14","close":13775.0},{"date":"2020-05-15","close":13400.0},{"date":"2020-05-18","close":13050.0},{"date":"2020-05-19","close":12750.0},{"date":"2020-05-20","close":13175.0},{"date":"2020-05-21","close":13375.0},{"date":"2020-05-22","close":13500.0},{"date":"2020-05-25","close":13300.0},{"date":"2020-05-26","close":13375.0},{"date":"2020-05-27","close":13375.0},{"date":"2020-05-28","close":12800.0},{"date":"2020-05-29","close":12475.0},{"date":"2020-06-01","close":13300.0},{"date":"2020-06-02","close":15100.0},{"date":"2020-06-03","close":14900.0},{"date":"2020-06-04","close":14925.0},{"date":"2020-06-05","close":15075.0},{"date":"2020-06-08","close":14625.0},{"date":"2020-06-09","close":15050.0},{"date":"2020-06-10","close":16650.0},{"date":"2020-06-11","close":16975.0},{"date":"2020-06-12","close":18675.0},{"date":"2020-06-15","close":15950.0},{"date":"2020-06-16","close":17500.0},{"date":"2020-06-17","close":16900.0},{"date":"2020-06-18","close":16875.0},{"date":"2020-06-19","close":17025.0},{"date":"2020-06-22","close":17725.0},{"date":"2020-06-23","close":18075.0},{"date":"2020-06-24","close":17250.0},{"date":"2020-06-25","close":17350.0},{"date":"2020-06-26","close":16900.0},{"date":"2020-06-29","close":15950.0},{"date":"2020-06-30","close":15300.0},{"date":"2020-07-01","close":14700.0},{"date":"2020-07-02","close":15125.0},{"date":"2020-07-03","close":15575.0},{"date":"2020-07-06","close":15775.0},{"date":"2020-07-07","close":15250.0},{"date":"2020-07-08","close":15225.0},{"date":"2020-07-09","close":14950.0},{"date":"2020-07-10","close":14750.0},{"date":"2020-07-13","close":14600.0},{"date":"2020-07-14","close":14975.0},{"date":"2020-07-15","close":14925.0},{"date":"2020-07-16","close":15050.0},{"date":"2020-07-17","close":14825.0},{"date":"2020-07-20","close":14725.0},{"date":"2020-07-21","close":15250.0},{"date":"2020-07-22","close":16050.0},{"date":"2020-07-23","close":16350.0},{"date":"2020-07-24","close":15825.0},{"date":"2020-07-27","close":15375.0},{"date":"2020-07-28","close":16125.0},{"date":"2020-07-29","close":15700.0},{"date":"2020-07-30","close":15350.0},{"date":"2020-07-31","close":15675.0},{"date":"2020-08-03","close":15500.0},{"date":"2020-08-04","close":15975.0},{"date":"2020-08-05","close":16850.0},{"date":"2020-08-06","close":16500.0},{"date":"2020-08-07","close":16475.0},{"date":"2020-08-10","close":16150.0},{"date":"2020-08-11","close":16175.0},{"date":"2020-08-12","close":15500.0},{"date":"2020-08-13","close":15625.0},{"date":"2020-08-14","close":15100.0},{"date":"2020-08-18","close":14025.0},{"date":"2020-08-19","close":14250.0},{"date":"2020-08-20","close":13675.0},{"date":"2020-08-21","close":13300.0},{"date":"2020-08-24","close":13800.0},{"date":"2020-08-25","close":14525.0},{"date":"2020-08-26","close":14525.0},{"date":"2020-08-27","close":14000.0},{"date":"2020-08-28","close":14325.0},{"date":"2020-08-31","close":14700.0},{"date":"2020-09-01","close":14525.0},{"date":"2020-09-02","close":14950.0},{"date":"2020-09-03","close":15250.0},{"date":"2020-09-04","close":15150.0},{"date":"2020-09-07","close":15000.0},{"date":"2020-09-08","close":15200.0},{"date":"2020-09-09","close":14875.0},{"date":"2020-09-10","close":15225.0},{"date":"2020-09-11","close":15500.0},{"date":"2020-09-14","close":15275.0},{"date":"2020-09-15","close":15750.0},{"date":"2020-09-16","close":15200.0},{"date":"2020-09-17","close":14950.0},{"date":"2020-09-18","close":15025.0},{"date":"2020-09-21","close":14900.0},{"date":"2020-09-22","close":14275.0},{"date":"2020-09-23","close":14300.0},{"date":"2020-09-24","close":13400.0},{"date":"2020-09-25","close":13250.0},{"date":"2020-09-28","close":13450.0},{"date":"2020-09-29","close":14175.0},{"date":"2020-10-05","close":14450.0},{"date":"2020-10-06","close":14875.0},{"date":"2020-10-07","close":15125.0},{"date":"2020-10-08","close":14850.0},{"date":"2020-10-12","close":14825.0},{"date":"2020-10-13","close":14950.0},{"date":"2020-10-14","close":15575.0},{"date":"2020-10-15","close":18000.0},{"date":"2020-10-16","close":18400.0},{"date":"2020-10-19","close":15800.0},{"date":"2020-10-20","close":14450.0},{"date":"2020-10-21","close":13950.0},{"date":"2020-10-22","close":13925.0},{"date":"2020-10-23","close":14675.0},{"date":"2020-10-26","close":13900.0},{"date":"2020-10-27","close":13600.0},{"date":"2020-10-28","close":13975.0},{"date":"2020-10-29","close":14300.0},{"date":"2020-10-30","close":14600.0},{"date":"2020-11-02","close":14275.0},{"date":"2020-11-03","close":14300.0},{"date":"2020-11-04","close":15825.0},{"date":"2020-11-05","close":16325.0},{"date":"2020-11-06","close":15600.0},{"date":"2020-11-09","close":16175.0},{"date":"2020-11-10","close":15675.0},{"date":"2020-11-11","close":15000.0},{"date":"2020-11-12","close":14975.0},{"date":"2020-11-13","close":14550.0},{"date":"2020-11-16","close":14650.0},{"date":"2020-11-17","close":15550.0},{"date":"2020-11-18","close":15650.0},{"date":"2020-11-19","close":15675.0},{"date":"2020-11-20","close":16025.0},{"date":"2020-11-23","close":15675.0},{"date":"2020-11-24","close":16725.0},{"date":"2020-11-25","close":16800.0},{"date":"2020-11-26","close":18150.0},{"date":"2020-11-27","close":18650.0},{"date":"2020-11-30","close":20775.0},{"date":"2020-12-01","close":20000.0},{"date":"2020-12-02","close":20400.0},{"date":"2020-12-03","close":20600.0},{"date":"2020-12-04","close":18825.0},{"date":"2020-12-07","close":20925.0},{"date":"2020-12-08","close":18925.0},{"date":"2020-12-09","close":19200.0},{"date":"2020-12-10","close":18800.0},{"date":"2020-12-11","close":18750.0},{"date":"2020-12-14","close":18950.0},{"date":"2020-12-15","close":19650.0},{"date":"2020-12-16","close":19200.0},{"date":"2020-12-17","close":19900.0},{"date":"2020-12-18","close":19375.0},{"date":"2020-12-21","close":21825.0},{"date":"2020-12-22","close":21900.0},{"date":"2020-12-23","close":21025.0},{"date":"2020-12-24","close":23150.0},{"date":"2020-12-28","close":23025.0},{"date":"2020-12-29","close":24675.0},{"date":"2020-12-30","close":25400.0},{"date":"2021-01-04","close":33000.0},{"date":"2021-01-05","close":31550.0},{"date":"2021-01-06","close":36250.0},{"date":"2021-01-07","close":34900.0},{"date":"2021-01-08","close":35200.0},{"date":"2021-01-11","close":34700.0},{"date":"2021-01-12","close":30650.0},{"date":"2021-01-13","close":29750.0},{"date":"2021-01-14","close":29500.0},{"date":"2021-01-15","close":29150.0},{"date":"2021-01-18","close":27450.0},{"date":"2021-01-19","close":28150.0},{"date":"2021-01-20","close":27650.0},{"date":"2021-01-21","close":27900.0},{"date":"2021-01-22","close":26500.0},{"date":"2021-01-25","close":30150.0},{"date":"2021-01-26","close":28000.0},{"date":"2021-01-27","close":28750.0},{"date":"2021-01-28","close":30750.0},{"date":"2021-01-29","close":33450.0},{"date":"2021-02-01","close":33200.0},{"date":"2021-02-02","close":35700.0},{"date":"2021-02-03","close":34250.0},{"date":"2021-02-04","close":31800.0},{"date":"2021-02-05","close":32850.0},{"date":"2021-02-08","close":30250.0},{"date":"2021-02-09","close":30450.0},{"date":"2021-02-10","close":30750.0},{"date":"2021-02-15","close":28800.0},{"date":"2021-02-16","close":28800.0},{"date":"2021-02-17","close":27550.0},{"date":"2021-02-18","close":26650.0},{"date":"2021-02-19","close":26650.0},{"date":"2021-02-22","close":25800.0},{"date":"2021-02-23","close":27650.0},{"date":"2021-02-24","close":26000.0},{"date":"2021-02-25","close":27500.0},{"date":"2021-02-26","close":26200.0},{"date":"2021-03-02","close":27900.0},{"date":"2021-03-03","close":28250.0},{"date":"2021-03-04","close":28450.0},{"date":"2021-03-05","close":27350.0},{"date":"2021-03-08","close":25900.0},{"date":"2021-03-09","close":25350.0},{"date":"2021-03-10","close":24900.0},{"date":"2021-03-11","close":25100.0},{"date":"2021-03-12","close":25200.0},{"date":"2021-03-15","close":25200.0},{"date":"2021-03-16","close":26100.0},{"date":"2021-03-17","close":28400.0},{"date":"2021-03-18","close":28450.0},{"date":"2021-03-19","close":29500.0},{"date":"2021-03-22","close":30150.0},{"date":"2021-03-23","close":29850.0},{"date":"2021-03-24","close":29800.0},{"date":"2021-03-25","close":31450.0},{"date":"2021-03-26","close":31250.0},{"date":"2021-03-29","close":30700.0},{"date":"2021-03-30","close":28950.0},{"date":"2021-03-31","close":27500.0},{"date":"2021-04-01","close":29350.0},{"date":"2021-04-02","close":29850.0},{"date":"2021-04-05","close":29750.0},{"date":"2021-04-06","close":30250.0},{"date":"2021-04-07","close":29950.0},{"date":"2021-04-08","close":29650.0},{"date":"2021-04-09","close":30650.0},{"date":"2021-04-12","close":31350.0},{"date":"2021-04-13","close":31500.0},{"date":"2021-04-14","close":30700.0},{"date":"2021-04-15","close":30450.0},{"date":"2021-04-16","close":30700.0},{"date":"2021-04-19","close":30400.0},{"date":"2021-04-20","close":30050.0},{"date":"2021-04-21","close":29500.0},{"date":"2021-04-22","close":30350.0},{"date":"2021-04-23","close":29600.0},{"date":"2021-04-26","close":31300.0},{"date":"2021-04-27","close":31000.0},{"date":"2021-04-28","close":31100.0},{"date":"2021-04-29","close":32900.0},{"date":"2021-04-30","close":30600.0},{"date":"2021-05-03","close":29800.0},{"date":"2021-05-04","close":29800.0},{"date":"2021-05-06","close":30000.0},{"date":"2021-05-07","close":30650.0},{"date":"2021-05-10","close":30550.0},{"date":"2021-05-11","close":29550.0},{"date":"2021-05-12","close":29250.0},{"date":"2021-05-13","close":28000.0},{"date":"2021-05-14","close":28250.0},{"date":"2021-05-17","close":29000.0},{"date":"2021-05-18","close":28600.0},{"date":"2021-05-20","close":28200.0},{"date":"2021-05-21","close":28700.0},{"date":"2021-05-24","close":27950.0},{"date":"2021-05-25","close":28750.0},{"date":"2021-05-26","close":28650.0},{"date":"2021-05-27","close":31200.0},{"date":"2021-05-28","close":30950.0},{"date":"2021-05-31","close":31650.0},{"date":"2021-06-01","close":31100.0},{"date":"2021-06-02","close":30150.0},{"date":"2021-06-03","close":29800.0},{"date":"2021-06-04","close":29300.0},{"date":"2021-06-07","close":28850.0},{"date":"2021-06-08","close":29900.0},{"date":"2021-06-09","close":29350.0},{"date":"2021-06-10","close":29550.0},{"date":"2021-06-11","close":30850.0},{"date":"2021-06-14","close":30850.0},{"date":"2021-06-15","close":30350.0},{"date":"2021-06-16","close":30250.0},{"date":"2021-06-17","close":30150.0},{"date":"2021-06-18","close":30150.0},{"date":"2021-06-21","close":30600.0},{"date":"2021-06-22","close":29950.0},{"date":"2021-06-23","close":29900.0},{"date":"2021-06-24","close":29950.0},{"date":"2021-06-25","close":29750.0},{"date":"2021-06-28","close":29800.0},{"date":"2021-06-29","close":29750.0},{"date":"2021-06-30","close":29150.0},{"date":"2021-07-01","close":30550.0},{"date":"2021-07-02","close":31250.0},{"date":"2021-07-05","close":34500.0},{"date":"2021-07-06","close":34600.0},{"date":"2021-07-07","close":33600.0},{"date":"2021-07-08","close":32000.0},{"date":"2021-07-09","close":31200.0},{"date":"2021-07-12","close":30300.0},{"date":"2021-07-13","close":30250.0},{"date":"2021-07-14","close":32950.0},{"date":"2021-07-15","close":32050.0},{"date":"2021-07-16","close":31850.0},{"date":"2021-07-19","close":32350.0},{"date":"2021-07-20","close":32000.0},{"date":"2021-07-21","close":34200.0},{"date":"2021-07-22","close":36200.0},{"date":"2021-07-23","close":37450.0},{"date":"2021-07-26","close":36450.0},{"date":"2021-07-27","close":36050.0},{"date":"2021-07-28","close":35900.0},{"date":"2021-07-29","close":39500.0},{"date":"2021-07-30","close":37650.0},{"date":"2021-08-02","close":37650.0},{"date":"2021-08-03","close":36650.0},{"date":"2021-08-04","close":37900.0},{"date":"2021-08-05","close":39500.0},{"date":"2021-08-06","close":40250.0},{"date":"2021-08-09","close":48100.0},{"date":"2021-08-10","close":46750.0},{"date":"2021-08-11","close":49000.0},{"date":"2021-08-12","close":54200.0},{"date":"2021-08-13","close":54400.0},{"date":"2021-08-17","close":53450.0},{"date":"2021-08-18","close":49550.0},{"date":"2021-08-19","close":53100.0},{"date":"2021-08-20","close":49950.0},{"date":"2021-08-23","close":50650.0},{"date":"2021-08-24","close":47600.0},{"date":"2021-08-25","close":47850.0},{"date":"2021-08-26","close":50900.0},{"date":"2021-08-27","close":56700.0},{"date":"2021-08-30","close":56700.0},{"date":"2021-08-31","close":58000.0},{"date":"2021-09-01","close":59100.0},{"date":"2021-09-02","close":57800.0},{"date":"2021-09-03","close":61500.0},{"date":"2021-09-06","close":59600.0},{"date":"2021-09-07","close":56500.0},{"date":"2021-09-08","close":54400.0},{"date":"2021-09-09","close":53500.0},{"date":"2021-09-10","close":53300.0},{"date":"2021-09-13","close":51500.0},{"date":"2021-09-14","close":51400.0},{"date":"2021-09-15","close":51000.0},{"date":"2021-09-16","close":49750.0},{"date":"2021-09-17","close":50600.0},{"date":"2021-09-23","close":45900.0},{"date":"2021-09-24","close":45400.0},{"date":"2021-09-27","close":44500.0},{"date":"2021-09-28","close":43500.0},{"date":"2021-09-29","close":43850.0},{"date":"2021-09-30","close":39850.0},{"date":"2021-10-01","close":40000.0},{"date":"2021-10-05","close":38700.0},{"date":"2021-10-06","close":36500.0},{"date":"2021-10-07","close":39700.0},{"date":"2021-10-08","close":40400.0},{"date":"2021-10-12","close":37400.0},{"date":"2021-10-13","close":37100.0},{"date":"2021-10-14","close":42700.0},{"date":"2021-10-15","close":40900.0},{"date":"2021-10-18","close":43550.0},{"date":"2021-10-19","close":49500.0},{"date":"2021-10-20","close":49100.0},{"date":"2021-10-21","close":46550.0},{"date":"2021-10-22","close":45050.0},{"date":"2021-10-25","close":43700.0},{"date":"2021-10-26","close":49650.0},{"date":"2021-10-27","close":50100.0},{"date":"2021-10-28","close":48050.0},{"date":"2021-10-29","close":50500.0},{"date":"2021-11-01","close":50800.0},{"date":"2021-11-02","close":50000.0},{"date":"2021-11-03","close":49600.0},{"date":"2021-11-04","close":49650.0},{"date":"2021-11-05","close":50100.0},{"date":"2021-11-08","close":47750.0},{"date":"2021-11-09","close":44500.0},{"date":"2021-11-10","close":45500.0},{"date":"2021-11-11","close":46450.0},{"date":"2021-11-12","close":49850.0},{"date":"2021-11-15","close":50500.0},{"date":"2021-11-16","close":53900.0},{"date":"2021-11-17","close":55000.0},{"date":"2021-11-18","close":52500.0},{"date":"2021-11-19","close":50200.0},{"date":"2021-11-22","close":52800.0},{"date":"2021-11-23","close":41700.0},{"date":"2021-11-24","close":38550.0},{"date":"2021-11-25","close":39250.0},{"date":"2021-11-26","close":36200.0},{"date":"2021-11-29","close":36250.0},{"date":"2021-11-30","close":32800.0},{"date":"2021-12-01","close":32300.0},{"date":"2021-12-02","close":33500.0},{"date":"2021-12-03","close":34000.0},{"date":"2021-12-06","close":34050.0},{"date":"2021-12-07","close":32250.0},{"date":"2021-12-08","close":31300.0},{"date":"2021-12-09","close":31600.0},{"date":"2021-12-10","close":32800.0},{"date":"2021-12-13","close":31900.0},{"date":"2021-12-14","close":34850.0},{"date":"2021-12-15","close":38950.0},{"date":"2021-12-16","close":37950.0},{"date":"2021-12-17","close":37050.0},{"date":"2021-12-20","close":34900.0},{"date":"2021-12-21","close":33700.0},{"date":"2021-12-22","close":35000.0},{"date":"2021-12-23","close":35700.0},{"date":"2021-12-24","close":34950.0},{"date":"2021-12-27","close":35250.0},{"date":"2021-12-28","close":35400.0},{"date":"2021-12-29","close":37900.0},{"date":"2021-12-30","close":37200.0},{"date":"2022-01-03","close":37050.0},{"date":"2022-01-04","close":36600.0},{"date":"2022-01-05","close":35450.0},{"date":"2022-01-06","close":33100.0},{"date":"2022-01-07","close":33300.0},{"date":"2022-01-10","close":32000.0},{"date":"2022-01-11","close":32150.0},{"date":"2022-01-12","close":33500.0},{"date":"2022-01-13","close":31800.0},{"date":"2022-01-14","close":28600.0},{"date":"2022-01-17","close":29300.0},{"date":"2022-01-18","close":28300.0},{"date":"2022-01-19","close":28350.0},{"date":"2022-01-20","close":29950.0},{"date":"2022-01-21","close":29150.0},{"date":"2022-01-24","close":28550.0},{"date":"2022-01-25","close":26650.0},{"date":"2022-01-26","close":26100.0},{"date":"2022-01-27","close":24900.0},{"date":"2022-01-28","close":26900.0},{"date":"2022-02-03","close":27850.0},{"date":"2022-02-04","close":27250.0},{"date":"2022-02-07","close":26650.0},{"date":"2022-02-08","close":26650.0},{"date":"2022-02-09","close":26650.0},{"date":"2022-02-10","close":25650.0},{"date":"2022-02-11","close":23950.0},{"date":"2022-02-14","close":24000.0},{"date":"2022-02-15","close":23150.0},{"date":"2022-02-16","close":24800.0},{"date":"2022-02-17","close":23900.0},{"date":"2022-02-18","close":24650.0},{"date":"2022-02-21","close":24050.0},{"date":"2022-02-22","close":23100.0},{"date":"2022-02-23","close":24050.0},{"date":"2022-02-24","close":22450.0},{"date":"2022-02-25","close":24050.0},{"date":"2022-02-28","close":24050.0},{"date":"2022-03-02","close":24300.0},{"date":"2022-03-03","close":24900.0},{"date":"2022-03-04","close":24000.0},{"date":"2022-03-07","close":23150.0},{"date":"2022-03-08","close":23350.0},{"date":"2022-03-10","close":23350.0},{"date":"2022-03-11","close":23700.0},{"date":"2022-03-14","close":22550.0},{"date":"2022-03-15","close":22550.0},{"date":"2022-03-16","close":22550.0},{"date":"2022-03-17","close":24500.0},{"date":"2022-03-18","close":25000.0},{"date":"2022-03-21","close":23700.0},{"date":"2022-03-22","close":24250.0},{"date":"2022-03-23","close":24400.0},{"date":"2022-03-24","close":24200.0},{"date":"2022-03-25","close":24500.0},{"date":"2022-03-28","close":22800.0},{"date":"2022-03-29","close":23050.0},{"date":"2022-03-30","close":23600.0},{"date":"2022-03-31","close":23150.0},{"date":"2022-04-01","close":22700.0},{"date":"2022-04-04","close":23200.0},{"date":"2022-04-05","close":22950.0},{"date":"2022-04-06","close":22200.0},{"date":"2022-04-07","close":20900.0},{"date":"2022-04-08","close":20950.0},{"date":"2022-04-11","close":20800.0},{"date":"2022-04-12","close":20550.0},{"date":"2022-04-13","close":21000.0},{"date":"2022-04-14","close":20600.0},{"date":"2022-04-15","close":20050.0},{"date":"2022-04-18","close":19600.0},{"date":"2022-04-19","close":20000.0},{"date":"2022-04-20","close":20050.0},{"date":"2022-04-21","close":19600.0},{"date":"2022-04-22","close":18850.0},{"date":"2022-04-25","close":18050.0},{"date":"2022-04-26","close":19050.0},{"date":"2022-04-27","close":18750.0},{"date":"2022-04-28","close":18150.0},{"date":"2022-04-29","close":19600.0},{"date":"2022-05-02","close":19300.0},{"date":"2022-05-03","close":19050.0},{"date":"2022-05-04","close":18500.0},{"date":"2022-05-06","close":17550.0},{"date":"2022-05-09","close":16550.0},{"date":"2022-05-10","close":16600.0},{"date":"2022-05-11","close":17550.0},{"date":"2022-05-12","close":16400.0},{"date":"2022-05-13","close":17450.0},{"date":"2022-05-16","close":17600.0},{"date":"2022-05-17","close":17600.0},{"date":"2022-05-18","close":18700.0},{"date":"2022-05-19","close":17450.0},{"date":"2022-05-20","close":18450.0},{"date":"2022-05-23","close":18750.0},{"date":"2022-05-24","close":18250.0},{"date":"2022-05-25","close":18500.0},{"date":"2022-05-26","close":18700.0},{"date":"2022-05-27","close":18050.0},{"date":"2022-05-30","close":18200.0},{"date":"2022-05-31","close":18650.0},{"date":"2022-06-02","close":18150.0},{"date":"2022-06-03","close":18150.0},{"date":"2022-06-07","close":17200.0},{"date":"2022-06-08","close":18150.0},{"date":"2022-06-09","close":19350.0},{"date":"2022-06-10","close":18550.0},{"date":"2022-06-13","close":16700.0},{"date":"2022-06-14","close":16450.0},{"date":"2022-06-15","close":15500.0},{"date":"2022-06-16","close":15450.0},{"date":"2022-06-17","close":15900.0},{"date":"2022-06-20","close":15450.0},{"date":"2022-06-21","close":15700.0},{"date":"2022-06-22","close":15000.0},{"date":"2022-06-23","close":15050.0},{"date":"2022-06-24","close":16200.0},{"date":"2022-06-27","close":15950.0},{"date":"2022-06-28","close":15600.0},{"date":"2022-06-29","close":16000.0},{"date":"2022-06-30","close":15500.0},{"date":"2022-07-01","close":13900.0},{"date":"2022-07-04","close":13550.0},{"date":"2022-07-05","close":15800.0},{"date":"2022-07-06","close":15600.0},{"date":"2022-07-07","close":16050.0},{"date":"2022-07-08","close":17050.0},{"date":"2022-07-11","close":17050.0},{"date":"2022-07-12","close":17050.0},{"date":"2022-07-13","close":17150.0},{"date":"2022-07-14","close":16450.0},{"date":"2022-07-15","close":17000.0},{"date":"2022-07-18","close":17100.0},{"date":"2022-07-19","close":17400.0},{"date":"2022-07-20","close":17300.0},{"date":"2022-07-21","close":16900.0},{"date":"2022-07-22","close":16600.0},{"date":"2022-07-25","close":16400.0},{"date":"2022-07-26","close":16350.0},{"date":"2022-07-27","close":18250.0},{"date":"2022-07-28","close":16950.0},{"date":"2022-07-29","close":22000.0},{"date":"2022-08-01","close":25950.0},{"date":"2022-08-02","close":25100.0},{"date":"2022-08-03","close":23100.0},{"date":"2022-08-04","close":21150.0},{"date":"2022-08-05","close":21500.0},{"date":"2022-08-08","close":19750.0},{"date":"2022-08-09","close":19600.0},{"date":"2022-08-10","close":18850.0},{"date":"2022-08-11","close":18650.0},{"date":"2022-08-12","close":18550.0},{"date":"2022-08-16","close":18700.0},{"date":"2022-08-17","close":18000.0},{"date":"2022-08-18","close":18000.0},{"date":"2022-08-19","close":18250.0},{"date":"2022-08-22","close":16850.0},{"date":"2022-08-23","close":16600.0},{"date":"2022-08-24","close":17250.0},{"date":"2022-08-25","close":17600.0},{"date":"2022-08-26","close":17350.0},{"date":"2022-08-29","close":16750.0},{"date":"2022-08-30","close":17350.0},{"date":"2022-08-31","close":17550.0},{"date":"2022-09-01","close":17000.0},{"date":"2022-09-02","close":16950.0},{"date":"2022-09-05","close":16550.0},{"date":"2022-09-06","close":16600.0},{"date":"2022-09-07","close":15400.0},{"date":"2022-09-08","close":15550.0},{"date":"2022-09-13","close":16500.0},{"date":"2022-09-14","close":16300.0},{"date":"2022-09-15","close":16000.0},{"date":"2022-09-16","close":15600.0},{"date":"2022-09-19","close":15000.0},{"date":"2022-09-20","close":15350.0},{"date":"2022-09-21","close":15200.0},{"date":"2022-09-22","close":14800.0},{"date":"2022-09-23","close":14350.0},{"date":"2022-09-26","close":13450.0},{"date":"2022-09-27","close":13800.0},{"date":"2022-09-28","close":13250.0},{"date":"2022-09-29","close":13250.0},{"date":"2022-09-30","close":13300.0},{"date":"2022-10-04","close":13800.0},{"date":"2022-10-05","close":13200.0},{"date":"2022-10-06","close":13900.0},{"date":"2022-10-07","close":13400.0},{"date":"2022-10-11","close":12300.0},{"date":"2022-10-12","close":12450.0},{"date":"2022-10-13","close":12000.0},{"date":"2022-10-14","close":13500.0},{"date":"2022-10-17","close":13000.0},{"date":"2022-10-18","close":13400.0},{"date":"2022-10-19","close":13200.0},{"date":"2022-10-20","close":13000.0},{"date":"2022-10-21","close":12800.0},{"date":"2022-10-24","close":13350.0},{"date":"2022-10-25","close":13900.0},{"date":"2022-10-26","close":13500.0},{"date":"2022-10-27","close":13950.0},{"date":"2022-10-28","close":14100.0},{"date":"2022-10-31","close":14100.0},{"date":"2022-11-01","close":14800.0},{"date":"2022-11-02","close":15050.0},{"date":"2022-11-03","close":15000.0},{"date":"2022-11-04","close":14950.0},{"date":"2022-11-07","close":15900.0},{"date":"2022-11-08","close":14800.0},{"date":"2022-11-09","close":13950.0},{"date":"2022-11-10","close":13300.0},{"date":"2022-11-11","close":13450.0},{"date":"2022-11-14","close":13900.0},{"date":"2022-11-15","close":15300.0},{"date":"2022-11-16","close":15500.0},{"date":"2022-11-17","close":15050.0},{"date":"2022-11-18","close":14650.0},{"date":"2022-11-21","close":14150.0},{"date":"2022-11-22","close":13650.0},{"date":"2022-11-23","close":13700.0},{"date":"2022-11-24","close":14500.0},{"date":"2022-11-25","close":14150.0},{"date":"2022-11-28","close":13550.0},{"date":"2022-11-29","close":14100.0},{"date":"2022-11-30","close":13900.0},{"date":"2022-12-01","close":14050.0},{"date":"2022-12-02","close":13300.0},{"date":"2022-12-05","close":13400.0},{"date":"2022-12-06","close":13100.0},{"date":"2022-12-07","close":13150.0},{"date":"2022-12-08","close":13300.0},{"date":"2022-12-09","close":12750.0},{"date":"2022-12-12","close":12200.0},{"date":"2022-12-13","close":12650.0},{"date":"2022-12-14","close":12850.0},{"date":"2022-12-15","close":12850.0},{"date":"2022-12-16","close":13000.0},{"date":"2022-12-19","close":12600.0},{"date":"2022-12-20","close":12450.0},{"date":"2022-12-21","close":12350.0},{"date":"2022-12-22","close":12250.0},{"date":"2022-12-23","close":11250.0},{"date":"2022-12-26","close":11050.0},{"date":"2022-12-27","close":11200.0},{"date":"2022-12-28","close":11350.0},{"date":"2022-12-29","close":10650.0},{"date":"2023-01-02","close":10400.0},{"date":"2023-01-03","close":10500.0},{"date":"2023-01-04","close":10600.0},{"date":"2023-01-05","close":10450.0},{"date":"2023-01-06","close":10550.0},{"date":"2023-01-09","close":11100.0},{"date":"2023-01-10","close":11700.0},{"date":"2023-01-11","close":11900.0},{"date":"2023-01-12","close":11700.0},{"date":"2023-01-13","close":11000.0},{"date":"2023-01-16","close":11050.0},{"date":"2023-01-17","close":10850.0},{"date":"2023-01-18","close":10850.0},{"date":"2023-01-19","close":10750.0},{"date":"2023-01-20","close":10850.0},{"date":"2023-01-25","close":10870.0},{"date":"2023-01-26","close":11000.0},{"date":"2023-01-27","close":10940.0},{"date":"2023-01-30","close":11020.0},{"date":"2023-01-31","close":10780.0},{"date":"2023-02-01","close":10690.0},{"date":"2023-02-02","close":10690.0},{"date":"2023-02-03","close":11220.0},{"date":"2023-02-06","close":10970.0},{"date":"2023-02-07","close":10820.0},{"date":"2023-02-08","close":10900.0},{"date":"2023-02-09","close":10630.0},{"date":"2023-02-10","close":10300.0},{"date":"2023-02-13","close":10270.0},{"date":"2023-02-14","close":10220.0},{"date":"2023-02-15","close":9920.0},{"date":"2023-02-16","close":10240.0},{"date":"2023-02-17","close":10000.0},{"date":"2023-02-20","close":10670.0},{"date":"2023-02-21","close":10720.0},{"date":"2023-02-22","close":10750.0},{"date":"2023-02-23","close":10490.0},{"date":"2023-02-24","close":10200.0},{"date":"2023-02-27","close":10060.0},{"date":"2023-02-28","close":10030.0},{"date":"2023-03-02","close":10010.0},{"date":"2023-03-03","close":10130.0},{"date":"2023-03-06","close":10020.0},{"date":"2023-03-07","close":10200.0},{"date":"2023-03-08","close":10540.0},{"date":"2023-03-09","close":10520.0},{"date":"2023-03-10","close":10080.0},{"date":"2023-03-13","close":10050.0},{"date":"2023-03-14","close":10770.0},{"date":"2023-03-15","close":10690.0},{"date":"2023-03-16","close":10180.0},{"date":"2023-03-17","close":10540.0},{"date":"2023-03-20","close":11000.0},{"date":"2023-03-21","close":10820.0},{"date":"2023-03-22","close":11040.0},{"date":"2023-03-23","close":10420.0},{"date":"2023-03-24","close":10450.0},{"date":"2023-03-27","close":10410.0},{"date":"2023-03-28","close":10180.0},{"date":"2023-03-29","close":10150.0},{"date":"2023-03-30","close":10500.0},{"date":"2023-03-31","close":10280.0},{"date":"2023-04-03","close":10140.0},{"date":"2023-04-04","close":11170.0},{"date":"2023-04-05","close":11870.0},{"date":"2023-04-06","close":11900.0},{"date":"2023-04-07","close":11970.0},{"date":"2023-04-10","close":11490.0},{"date":"2023-04-11","close":11450.0},{"date":"2023-04-12","close":11670.0},{"date":"2023-04-13","close":12710.0},{"date":"2023-04-14","close":12700.0},{"date":"2023-04-17","close":12730.0},{"date":"2023-04-18","close":11950.0},{"date":"2023-04-19","close":11500.0},{"date":"2023-04-20","close":10970.0},{"date":"2023-04-21","close":10780.0},{"date":"2023-04-24","close":10610.0},{"date":"2023-04-25","close":10410.0},{"date":"2023-04-26","close":10520.0},{"date":"2023-04-27","close":10590.0},{"date":"2023-04-28","close":10370.0},{"date":"2023-05-02","close":10730.0},{"date":"2023-05-03","close":10620.0},{"date":"2023-05-04","close":10900.0},{"date":"2023-05-08","close":10730.0},{"date":"2023-05-09","close":10930.0},{"date":"2023-05-10","close":10910.0},{"date":"2023-05-11","close":10700.0},{"date":"2023-05-12","close":10570.0},{"date":"2023-05-15","close":10500.0},{"date":"2023-05-16","close":10070.0},{"date":"2023-05-17","close":10190.0},{"date":"2023-05-18","close":10130.0},{"date":"2023-05-19","close":10160.0},{"date":"2023-05-22","close":10900.0},{"date":"2023-05-23","close":11000.0},{"date":"2023-05-24","close":11100.0},{"date":"2023-05-25","close":10980.0},{"date":"2023-05-26","close":10950.0},{"date":"2023-05-30","close":10870.0},{"date":"2023-05-31","close":11060.0},{"date":"2023-06-01","close":11530.0},{"date":"2023-06-02","close":11590.0},{"date":"2023-06-05","close":11300.0},{"date":"2023-06-07","close":10880.0},{"date":"2023-06-08","close":10580.0},{"date":"2023-06-09","close":10830.0},{"date":"2023-06-12","close":10600.0},{"date":"2023-06-13","close":10690.0},{"date":"2023-06-14","close":10480.0},{"date":"2023-06-15","close":10300.0},{"date":"2023-06-16","close":10180.0},{"date":"2023-06-19","close":10170.0},{"date":"2023-06-20","close":10150.0},{"date":"2023-06-21","close":10150.0},{"date":"2023-06-22","close":10090.0},{"date":"2023-06-23","close":10020.0},{"date":"2023-06-26","close":10000.0},{"date":"2023-06-27","close":9880.0},{"date":"2023-06-28","close":9640.0},{"date":"2023-06-29","close":9130.0},{"date":"2023-06-30","close":8960.0},{"date":"2023-07-03","close":9530.0},{"date":"2023-07-04","close":9380.0},{"date":"2023-07-05","close":9080.0},{"date":"2023-07-06","close":8770.0},{"date":"2023-07-07","close":8430.0},{"date":"2023-07-10","close":8190.0},{"date":"2023-07-11","close":8540.0},{"date":"2023-07-12","close":8470.0},{"date":"2023-07-13","close":8650.0},{"date":"2023-07-14","close":8580.0},{"date":"2023-07-17","close":8580.0},{"date":"2023-07-18","close":9060.0},{"date":"2023-07-19","close":9200.0},{"date":"2023-07-20","close":9070.0},{"date":"2023-07-21","close":9420.0},{"date":"2023-07-24","close":10190.0},{"date":"2023-07-25","close":9980.0},{"date":"2023-07-26","close":9190.0},{"date":"2023-07-27","close":9700.0},{"date":"2023-07-28","close":10110.0},{"date":"2023-07-31","close":10200.0},{"date":"2023-08-01","close":10880.0},{"date":"2023-08-02","close":10660.0},{"date":"2023-08-03","close":10860.0},{"date":"2023-08-04","close":10500.0},{"date":"2023-08-07","close":10090.0},{"date":"2023-08-08","close":9980.0},{"date":"2023-08-09","close":10620.0},{"date":"2023-08-10","close":11310.0},{"date":"2023-08-11","close":11270.0},{"date":"2023-08-14","close":11000.0},{"date":"2023-08-16","close":11180.0},{"date":"2023-08-17","close":10890.0},{"date":"2023-08-18","close":10190.0},{"date":"2023-08-21","close":10060.0},{"date":"2023-08-22","close":10990.0},{"date":"2023-08-23","close":10690.0},{"date":"2023-08-24","close":10610.0},{"date":"2023-08-25","close":10390.0},{"date":"2023-08-28","close":10190.0},{"date":"2023-08-29","close":10490.0},{"date":"2023-08-30","close":10990.0},{"date":"2023-08-31","close":11040.0},{"date":"2023-09-01","close":10660.0},{"date":"2023-09-04","close":10460.0},{"date":"2023-09-05","close":10500.0},{"date":"2023-09-06","close":10830.0},{"date":"2023-09-07","close":10610.0},{"date":"2023-09-08","close":10930.0},{"date":"2023-09-11","close":11270.0},{"date":"2023-09-12","close":11120.0},{"date":"2023-09-13","close":10720.0},{"date":"2023-09-14","close":10690.0},{"date":"2023-09-15","close":10550.0},{"date":"2023-09-18","close":10400.0},{"date":"2023-09-19","close":10190.0},{"date":"2023-09-20","close":10070.0},{"date":"2023-09-21","close":9950.0},{"date":"2023-09-22","close":9480.0},{"date":"2023-09-25","close":9600.0},{"date":"2023-09-26","close":9070.0},{"date":"2023-09-27","close":9270.0},{"date":"2023-10-04","close":8930.0},{"date":"2023-10-05","close":8750.0},{"date":"2023-10-06","close":9110.0},{"date":"2023-10-10","close":8850.0},{"date":"2023-10-11","close":8950.0},{"date":"2023-10-12","close":9170.0},{"date":"2023-10-13","close":8970.0},{"date":"2023-10-16","close":8780.0},{"date":"2023-10-17","close":8920.0},{"date":"2023-10-18","close":8910.0},{"date":"2023-10-19","close":8470.0},{"date":"2023-10-20","close":8250.0},{"date":"2023-10-23","close":8120.0},{"date":"2023-10-24","close":8290.0},{"date":"2023-10-25","close":8040.0},{"date":"2023-10-26","close":7660.0},{"date":"2023-10-27","close":7720.0},{"date":"2023-10-30","close":7800.0},{"date":"2023-10-31","close":7450.0},{"date":"2023-11-01","close":7730.0},{"date":"2023-11-02","close":7870.0},{"date":"2023-11-03","close":7890.0},{"date":"2023-11-06","close":8200.0},{"date":"2023-11-07","close":8060.0},{"date":"2023-11-08","close":8150.0},{"date":"2023-11-09","close":7800.0},{"date":"2023-11-10","close":7600.0},{"date":"2023-11-13","close":7550.0},{"date":"2023-11-14","close":7780.0},{"date":"2023-11-15","close":8200.0},{"date":"2023-11-16","close":8140.0},{"date":"2023-11-17","close":8110.0},{"date":"2023-11-20","close":8270.0},{"date":"2023-11-21","close":8220.0},{"date":"2023-11-22","close":8130.0},{"date":"2023-11-23","close":8300.0},{"date":"2023-11-24","close":8160.0},{"date":"2023-11-27","close":8050.0},{"date":"2023-11-28","close":8340.0},{"date":"2023-11-29","close":8050.0},{"date":"2023-11-30","close":8020.0},{"date":"2023-12-01","close":7930.0},{"date":"2023-12-04","close":7860.0},{"date":"2023-12-05","close":8050.0},{"date":"2023-12-06","close":7980.0},{"date":"2023-12-07","close":7970.0},{"date":"2023-12-08","close":7990.0},{"date":"2023-12-11","close":7940.0},{"date":"2023-12-12","close":7870.0},{"date":"2023-12-13","close":7520.0},{"date":"2023-12-14","close":8630.0},{"date":"2023-12-15","close":8650.0},{"date":"2023-12-18","close":8440.0},{"date":"2023-12-19","close":8440.0},{"date":"2023-12-20","close":8340.0},{"date":"2023-12-21","close":8490.0},{"date":"2023-12-22","close":8700.0},{"date":"2023-12-26","close":8940.0},{"date":"2023-12-27","close":8830.0},{"date":"2023-12-28","close":9050.0},{"date":"2024-01-02","close":9080.0},{"date":"2024-01-03","close":9160.0},{"date":"2024-01-04","close":8770.0},{"date":"2024-01-05","close":8530.0},{"date":"2024-01-08","close":8460.0},{"date":"2024-01-09","close":8800.0},{"date":"2024-01-10","close":8690.0},{"date":"2024-01-11","close":8700.0},{"date":"2024-01-12","close":8230.0},{"date":"2024-01-15","close":8040.0},{"date":"2024-01-16","close":8010.0},{"date":"2024-01-17","close":7730.0},{"date":"2024-01-18","close":7690.0},{"date":"2024-01-19","close":7620.0},{"date":"2024-01-22","close":7550.0},{"date":"2024-01-23","close":7520.0},{"date":"2024-01-24","close":7350.0},{"date":"2024-01-25","close":7160.0},{"date":"2024-01-26","close":7260.0},{"date":"2024-01-29","close":7150.0},{"date":"2024-01-30","close":7180.0},{"date":"2024-01-31","close":7020.0},{"date":"2024-02-01","close":6890.0},{"date":"2024-02-02","close":6980.0},{"date":"2024-02-05","close":7000.0},{"date":"2024-02-06","close":7150.0},{"date":"2024-02-07","close":7120.0},{"date":"2024-02-08","close":7050.0},{"date":"2024-02-13","close":7160.0},{"date":"2024-02-14","close":7090.0},{"date":"2024-02-15","close":7100.0},{"date":"2024-02-16","close":7140.0},{"date":"2024-02-19","close":7100.0},{"date":"2024-02-20","close":7080.0},{"date":"2024-02-21","close":7250.0},{"date":"2024-02-22","close":6960.0},{"date":"2024-02-23","close":7120.0},{"date":"2024-02-26","close":7100.0},{"date":"2024-02-27","close":6800.0},{"date":"2024-02-28","close":6890.0},{"date":"2024-02-29","close":5290.0},{"date":"2024-03-04","close":5500.0},{"date":"2024-03-05","close":5960.0},{"date":"2024-03-06","close":5600.0},{"date":"2024-03-07","close":5290.0},{"date":"2024-03-08","close":5400.0},{"date":"2024-03-11","close":5510.0},{"date":"2024-03-12","close":5720.0},{"date":"2024-03-13","close":5640.0},{"date":"2024-03-14","close":5900.0},{"date":"2024-03-15","close":5800.0},{"date":"2024-03-18","close":5820.0},{"date":"2024-03-19","close":5940.0},{"date":"2024-03-20","close":6060.0},{"date":"2024-03-21","close":6200.0},{"date":"2024-03-22","close":6210.0},{"date":"2024-03-25","close":6450.0},{"date":"2024-03-26","close":6480.0},{"date":"2024-03-27","close":6680.0},{"date":"2024-03-28","close":7110.0},{"date":"2024-03-29","close":7010.0},{"date":"2024-04-01","close":7130.0},{"date":"2024-04-02","close":6750.0},{"date":"2024-04-03","close":6560.0},{"date":"2024-04-04","close":6400.0},{"date":"2024-04-05","close":6360.0},{"date":"2024-04-08","close":6110.0},{"date":"2024-04-09","close":6200.0},{"date":"2024-04-11","close":5960.0},{"date":"2024-04-12","close":6010.0},{"date":"2024-04-15","close":5980.0},{"date":"2024-04-16","close":5820.0},{"date":"2024-04-17","close":5830.0},{"date":"2024-04-18","close":5990.0},{"date":"2024-04-19","close":5780.0},{"date":"2024-04-22","close":5900.0},{"date":"2024-04-23","close":5850.0},{"date":"2024-04-24","close":5880.0},{"date":"2024-04-25","close":5790.0},{"date":"2024-04-26","close":5650.0},{"date":"2024-04-29","close":5800.0},{"date":"2024-04-30","close":6360.0},{"date":"2024-05-02","close":6190.0},{"date":"2024-05-03","close":6210.0},{"date":"2024-05-07","close":6060.0},{"date":"2024-05-08","close":6020.0},{"date":"2024-05-09","close":6000.0},{"date":"2024-05-10","close":6010.0},{"date":"2024-05-13","close":5820.0},{"date":"2024-05-14","close":5780.0},{"date":"2024-05-16","close":5790.0},{"date":"2024-05-17","close":5870.0},{"date":"2024-05-20","close":5700.0},{"date":"2024-05-21","close":5540.0},{"date":"2024-05-22","close":5590.0},{"date":"2024-05-23","close":5460.0},{"date":"2024-05-24","close":5300.0},{"date":"2024-05-27","close":5220.0},{"date":"2024-05-28","close":6100.0},{"date":"2024-05-29","close":6150.0},{"date":"2024-05-30","close":6040.0},{"date":"2024-05-31","close":5860.0},{"date":"2024-06-03","close":5750.0},{"date":"2024-06-04","close":5660.0},{"date":"2024-06-05","close":5740.0},{"date":"2024-06-07","close":7420.0},{"date":"2024-06-10","close":7140.0},{"date":"2024-06-11","close":7200.0},{"date":"2024-06-12","close":6630.0},{"date":"2024-06-13","close":6720.0},{"date":"2024-06-14","close":6430.0},{"date":"2024-06-17","close":6590.0},{"date":"2024-06-18","close":6370.0},{"date":"2024-06-19","close":6590.0},{"date":"2024-06-20","close":6550.0},{"date":"2024-06-21","close":6360.0},{"date":"2024-06-24","close":6640.0},{"date":"2024-06-25","close":7590.0},{"date":"2024-06-26","close":7980.0},{"date":"2024-06-27","close":8300.0},{"date":"2024-06-28","close":10040.0},{"date":"2024-07-01","close":10020.0},{"date":"2024-07-02","close":11730.0},{"date":"2024-07-03","close":11750.0},{"date":"2024-07-04","close":12050.0},{"date":"2024-07-05","close":12090.0},{"date":"2024-07-08","close":12090.0},{"date":"2024-07-09","close":12180.0},{"date":"2024-07-10","close":12230.0},{"date":"2024-07-11","close":14600.0},{"date":"2024-07-12","close":14380.0},{"date":"2024-07-15","close":14470.0},{"date":"2024-07-16","close":12560.0},{"date":"2024-07-17","close":11790.0},{"date":"2024-07-18","close":12930.0},{"date":"2024-07-19","close":12770.0},{"date":"2024-07-22","close":12860.0},{"date":"2024-07-23","close":12460.0},{"date":"2024-07-24","close":13470.0},{"date":"2024-07-25","close":12960.0},{"date":"2024-07-26","close":11200.0},{"date":"2024-07-29","close":11300.0},{"date":"2024-07-30","close":11770.0},{"date":"2024-07-31","close":11350.0},{"date":"2024-08-01","close":10870.0},{"date":"2024-08-02","close":10240.0},{"date":"2024-08-05","close":9050.0},{"date":"2024-08-06","close":9270.0},{"date":"2024-08-07","close":10030.0},{"date":"2024-08-08","close":9580.0},{"date":"2024-08-09","close":10090.0},{"date":"2024-08-12","close":9580.0},{"date":"2024-08-13","close":9110.0},{"date":"2024-08-14","close":9200.0},{"date":"2024-08-16","close":9160.0},{"date":"2024-08-19","close":8360.0},{"date":"2024-08-20","close":8280.0},{"date":"2024-08-21","close":8240.0},{"date":"2024-08-22","close":7970.0},{"date":"2024-08-23","close":8000.0},{"date":"2024-08-26","close":8350.0},{"date":"2024-08-27","close":8240.0},{"date":"2024-08-28","close":8610.0},{"date":"2024-08-29","close":9410.0},{"date":"2024-08-30","close":9990.0},{"date":"2024-09-02","close":10050.0},{"date":"2024-09-03","close":9820.0},{"date":"2024-09-04","close":10150.0},{"date":"2024-09-05","close":9570.0},{"date":"2024-09-06","close":8880.0},{"date":"2024-09-09","close":8360.0},{"date":"2024-09-10","close":8230.0},{"date":"2024-09-11","close":8220.0},{"date":"2024-09-12","close":9070.0},{"date":"2024-09-13","close":8590.0},{"date":"2024-09-19","close":8980.0},{"date":"2024-09-20","close":8350.0},{"date":"2024-09-23","close":8090.0},{"date":"2024-09-24","close":8040.0},{"date":"2024-09-25","close":7950.0},{"date":"2024-09-26","close":8150.0},{"date":"2024-09-27","close":7900.0},{"date":"2024-09-30","close":7890.0},{"date":"2024-10-02","close":7620.0},{"date":"2024-10-04","close":7620.0},{"date":"2024-10-07","close":7940.0},{"date":"2024-10-08","close":8200.0},{"date":"2024-10-10","close":8180.0},{"date":"2024-10-11","close":8530.0},{"date":"2024-10-14","close":8360.0},{"date":"2024-10-15","close":9350.0},{"date":"2024-10-16","close":9180.0},{"date":"2024-10-17","close":9250.0},{"date":"2024-10-18","close":9080.0},{"date":"2024-10-21","close":8930.0},{"date":"2024-10-22","close":8750.0},{"date":"2024-10-23","close":8050.0},{"date":"2024-10-24","close":7920.0},{"date":"2024-10-25","close":8200.0},{"date":"2024-10-28","close":7980.0},{"date":"2024-10-29","close":8380.0},{"date":"2024-10-30","close":8200.0},{"date":"2024-10-31","close":8110.0},{"date":"2024-11-01","close":7810.0},{"date":"2024-11-04","close":7860.0},{"date":"2024-11-05","close":7800.0},{"date":"2024-11-06","close":7610.0},{"date":"2024-11-07","close":7180.0},{"date":"2024-11-08","close":7230.0},{"date":"2024-11-11","close":6950.0},{"date":"2024-11-12","close":6650.0},{"date":"2024-11-13","close":6400.0},{"date":"2024-11-14","close":6410.0},{"date":"2024-11-15","close":6310.0},{"date":"2024-11-18","close":6340.0},{"date":"2024-11-19","close":6230.0},{"date":"2024-11-20","close":6580.0},{"date":"2024-11-21","close":6360.0},{"date":"2024-11-22","close":6280.0},{"date":"2024-11-25","close":6590.0},{"date":"2024-11-26","close":6570.0},{"date":"2024-11-27","close":6480.0},{"date":"2024-11-28","close":6730.0},{"date":"2024-11-29","close":6520.0},{"date":"2024-12-02","close":6200.0},{"date":"2024-12-03","close":6610.0},{"date":"2024-12-04","close":6590.0},{"date":"2024-12-05","close":6440.0},{"date":"2024-12-06","close":6260.0},{"date":"2024-12-09","close":5950.0},{"date":"2024-12-10","close":6140.0},{"date":"2024-12-11","close":6340.0},{"date":"2024-12-12","close":6300.0},{"date":"2024-12-13","close":6510.0},{"date":"2024-12-16","close":6790.0},{"date":"2024-12-17","close":6720.0},{"date":"2024-12-18","close":6740.0},{"date":"2024-12-19","close":6430.0},{"date":"2024-12-20","close":6160.0},{"date":"2024-12-23","close":6300.0},{"date":"2024-12-24","close":6300.0},{"date":"2024-12-26","close":6260.0},{"date":"2024-12-27","close":6160.0},{"date":"2024-12-30","close":6370.0},{"date":"2025-01-02","close":6270.0},{"date":"2025-01-03","close":6650.0},{"date":"2025-01-06","close":7030.0},{"date":"2025-01-07","close":7000.0},{"date":"2025-01-08","close":7490.0},{"date":"2025-01-09","close":7230.0},{"date":"2025-01-10","close":6970.0},{"date":"2025-01-13","close":6970.0},{"date":"2025-01-14","close":6950.0},{"date":"2025-01-15","close":6770.0},{"date":"2025-01-16","close":6790.0},{"date":"2025-01-17","close":6670.0},{"date":"2025-01-20","close":6810.0},{"date":"2025-01-21","close":7030.0},{"date":"2025-01-22","close":7420.0},{"date":"2025-01-23","close":7180.0},{"date":"2025-01-24","close":7060.0},{"date":"2025-01-31","close":6940.0},{"date":"2025-02-03","close":6710.0},{"date":"2025-02-04","close":7120.0},{"date":"2025-02-05","close":7200.0},{"date":"2025-02-06","close":7030.0},{"date":"2025-02-07","close":6840.0},{"date":"2025-02-10","close":7420.0},{"date":"2025-02-11","close":8440.0},{"date":"2025-02-12","close":8100.0},{"date":"2025-02-13","close":7840.0},{"date":"2025-02-14","close":8620.0},{"date":"2025-02-17","close":8510.0},{"date":"2025-02-18","close":8470.0},{"date":"2025-02-19","close":8330.0},{"date":"2025-02-20","close":8190.0},{"date":"2025-02-21","close":8140.0},{"date":"2025-02-24","close":7910.0},{"date":"2025-02-25","close":7910.0},{"date":"2025-02-26","close":8000.0},{"date":"2025-02-27","close":7910.0},{"date":"2025-02-28","close":7520.0},{"date":"2025-03-04","close":7820.0},{"date":"2025-03-05","close":7520.0},{"date":"2025-03-06","close":7310.0},{"date":"2025-03-07","close":7370.0},{"date":"2025-03-10","close":7200.0},{"date":"2025-03-11","close":7290.0},{"date":"2025-03-12","close":7210.0},{"date":"2025-03-13","close":7130.0},{"date":"2025-03-14","close":7460.0},{"date":"2025-03-17","close":7380.0},{"date":"2025-03-18","close":7790.0},{"date":"2025-03-19","close":7750.0},{"date":"2025-03-20","close":7420.0},{"date":"2025-03-21","close":7270.0},{"date":"2025-03-24","close":7160.0},{"date":"2025-03-25","close":7030.0},{"date":"2025-03-26","close":7040.0},{"date":"2025-03-27","close":6910.0},{"date":"2025-03-28","close":7380.0},{"date":"2025-03-31","close":7370.0},{"date":"2025-04-01","close":7520.0},{"date":"2025-04-02","close":7680.0},{"date":"2025-04-03","close":7160.0},{"date":"2025-04-04","close":7320.0},{"date":"2025-04-07","close":6760.0},{"date":"2025-04-08","close":6750.0},{"date":"2025-04-09","close":6840.0},{"date":"2025-04-10","close":7120.0},{"date":"2025-04-11","close":7480.0},{"date":"2025-04-14","close":7790.0},{"date":"2025-04-15","close":7660.0},{"date":"2025-04-16","close":7530.0},{"date":"2025-04-17","close":7880.0},{"date":"2025-04-18","close":8040.0},{"date":"2025-04-21","close":7740.0},{"date":"2025-04-22","close":7830.0},{"date":"2025-04-23","close":7630.0},{"date":"2025-04-24","close":7560.0},{"date":"2025-04-25","close":7400.0},{"date":"2025-04-28","close":7040.0},{"date":"2025-04-29","close":7260.0},{"date":"2025-04-30","close":7110.0},{"date":"2025-05-02","close":7160.0},{"date":"2025-05-07","close":6940.0},{"date":"2025-05-08","close":7020.0},{"date":"2025-05-09","close":6950.0},{"date":"2025-05-12","close":7090.0},{"date":"2025-05-13","close":7160.0},{"date":"2025-05-14","close":7090.0},{"date":"2025-05-15","close":7150.0},{"date":"2025-05-16","close":6970.0},{"date":"2025-05-19","close":7000.0},{"date":"2025-05-20","close":7230.0},{"date":"2025-05-21","close":7620.0},{"date":"2025-05-22","close":7550.0},{"date":"2025-05-23","close":7140.0},{"date":"2025-05-26","close":7040.0},{"date":"2025-05-27","close":7100.0},{"date":"2025-05-28","close":7450.0},{"date":"2025-05-29","close":7970.0},{"date":"2025-05-30","close":8590.0},{"date":"2025-06-02","close":8110.0},{"date":"2025-06-04","close":7980.0},{"date":"2025-06-05","close":7830.0},{"date":"2025-06-09","close":7890.0},{"date":"2025-06-10","close":7780.0},{"date":"2025-06-11","close":7810.0},{"date":"2025-06-12","close":7810.0},{"date":"2025-06-13","close":7600.0},{"date":"2025-06-16","close":7920.0},{"date":"2025-06-17","close":7820.0},{"date":"2025-06-18","close":7940.0},{"date":"2025-06-19","close":7990.0},{"date":"2025-06-20","close":7980.0},{"date":"2025-06-23","close":7700.0},{"date":"2025-06-24","close":7700.0},{"date":"2025-06-25","close":7720.0},{"date":"2025-06-26","close":7590.0},{"date":"2025-06-27","close":7580.0},{"date":"2025-06-30","close":8650.0},{"date":"2025-07-01","close":8360.0},{"date":"2025-07-02","close":8100.0},{"date":"2025-07-03","close":8790.0},{"date":"2025-07-04","close":8230.0},{"date":"2025-07-07","close":8000.0},{"date":"2025-07-08","close":8210.0},{"date":"2025-07-09","close":8200.0},{"date":"2025-07-10","close":8920.0},{"date":"2025-07-11","close":8960.0},{"date":"2025-07-14","close":8370.0},{"date":"2025-07-15","close":9200.0},{"date":"2025-07-16","close":10120.0},{"date":"2025-07-17","close":10440.0},{"date":"2025-07-18","close":10050.0},{"date":"2025-07-21","close":9410.0},{"date":"2025-07-22","close":9180.0},{"date":"2025-07-23","close":9320.0},{"date":"2025-07-24","close":8980.0},{"date":"2025-07-25","close":9150.0},{"date":"2025-07-28","close":9010.0},{"date":"2025-07-29","close":8700.0},{"date":"2025-07-30","close":8380.0},{"date":"2025-07-31","close":8390.0},{"date":"2025-08-01","close":8120.0},{"date":"2025-08-04","close":8230.0},{"date":"2025-08-05","close":8300.0},{"date":"2025-08-06","close":8390.0},{"date":"2025-08-07","close":8240.0},{"date":"2025-08-08","close":8290.0},{"date":"2025-08-11","close":8310.0},{"date":"2025-08-12","close":8280.0},{"date":"2025-08-13","close":8250.0},{"date":"2025-08-14","close":8310.0},{"date":"2025-08-18","close":8160.0},{"date":"2025-08-19","close":7970.0},{"date":"2025-08-20","close":8030.0},{"date":"2025-08-21","close":7860.0},{"date":"2025-08-22","close":7870.0},{"date":"2025-08-25","close":8070.0},{"date":"2025-08-26","close":8000.0},{"date":"2025-08-27","close":7850.0},{"date":"2025-08-28","close":7860.0},{"date":"2025-08-29","close":7780.0},{"date":"2025-09-01","close":7690.0},{"date":"2025-09-02","close":7640.0},{"date":"2025-09-03","close":7760.0},{"date":"2025-09-04","close":8010.0},{"date":"2025-09-05","close":8280.0},{"date":"2025-09-08","close":8300.0},{"date":"2025-09-09","close":8290.0},{"date":"2025-09-10","close":8180.0},{"date":"2025-09-11","close":8190.0},{"date":"2025-09-12","close":8260.0},{"date":"2025-09-15","close":8640.0},{"date":"2025-09-16","close":8410.0},{"date":"2025-09-17","close":8410.0},{"date":"2025-09-18","close":8300.0},{"date":"2025-09-19","close":8290.0},{"date":"2025-09-22","close":8340.0},{"date":"2025-09-23","close":8250.0},{"date":"2025-09-24","close":8000.0},{"date":"2025-09-25","close":7940.0},{"date":"2025-09-26","close":7770.0},{"date":"2025-09-29","close":8080.0},{"date":"2025-09-30","close":8110.0},{"date":"2025-10-01","close":8100.0},{"date":"2025-10-02","close":8230.0},{"date":"2025-10-10","close":8400.0},{"date":"2025-10-13","close":8330.0},{"date":"2025-10-14","close":8030.0},{"date":"2025-10-15","close":8020.0},{"date":"2025-10-16","close":7910.0},{"date":"2025-10-17","close":7670.0},{"date":"2025-10-20","close":7780.0},{"date":"2025-10-21","close":7470.0},{"date":"2025-10-22","close":7260.0},{"date":"2025-10-23","close":7340.0},{"date":"2025-10-24","close":7090.0},{"date":"2025-10-27","close":7560.0},{"date":"2025-10-28","close":7650.0},{"date":"2025-10-29","close":7190.0},{"date":"2025-10-30","close":7010.0},{"date":"2025-10-31","close":7010.0},{"date":"2025-11-03","close":6850.0},{"date":"2025-11-04","close":7130.0},{"date":"2025-11-05","close":7400.0},{"date":"2025-11-06","close":7150.0},{"date":"2025-11-07","close":6980.0},{"date":"2025-11-10","close":7220.0},{"date":"2025-11-11","close":7070.0},{"date":"2025-11-12","close":7380.0},{"date":"2025-11-13","close":7960.0},{"date":"2025-11-14","close":7830.0},{"date":"2025-11-17","close":7790.0},{"date":"2025-11-18","close":7450.0},{"date":"2025-11-19","close":7650.0},{"date":"2025-11-20","close":7730.0},{"date":"2025-11-21","close":7260.0},{"date":"2025-11-24","close":7260.0},{"date":"2025-11-25","close":7300.0},{"date":"2025-11-26","close":8180.0},{"date":"2025-11-27","close":7900.0},{"date":"2025-11-28","close":8380.0},{"date":"2025-12-01","close":8450.0},{"date":"2025-12-02","close":8530.0},{"date":"2025-12-03","close":8450.0},{"date":"2025-12-04","close":8450.0},{"date":"2025-12-05","close":8510.0},{"date":"2025-12-08","close":8410.0},{"date":"2025-12-09","close":9620.0},{"date":"2025-12-10","close":9280.0},{"date":"2025-12-11","close":10420.0},{"date":"2025-12-12","close":9010.0},{"date":"2025-12-15","close":9170.0},{"date":"2025-12-16","close":9480.0},{"date":"2025-12-17","close":8810.0},{"date":"2025-12-18","close":8960.0},{"date":"2025-12-19","close":10120.0},{"date":"2025-12-22","close":9820.0},{"date":"2025-12-23","close":9330.0},{"date":"2025-12-24","close":9220.0},{"date":"2025-12-26","close":9250.0},{"date":"2025-12-29","close":9380.0},{"date":"2025-12-30","close":9350.0},{"date":"2026-01-02","close":9370.0},{"date":"2026-01-05","close":9650.0},{"date":"2026-01-06","close":9040.0},{"date":"2026-01-07","close":9060.0},{"date":"2026-01-08","close":9130.0},{"date":"2026-01-09","close":9260.0},{"date":"2026-01-12","close":8980.0},{"date":"2026-01-13","close":8680.0},{"date":"2026-01-14","close":8460.0},{"date":"2026-01-15","close":8560.0},{"date":"2026-01-16","close":8380.0},{"date":"2026-01-19","close":8120.0},{"date":"2026-01-20","close":8300.0},{"date":"2026-01-21","close":7650.0},{"date":"2026-01-22","close":7890.0},{"date":"2026-01-23","close":8270.0},{"date":"2026-01-26","close":8930.0},{"date":"2026-01-27","close":8980.0},{"date":"2026-01-28","close":8740.0},{"date":"2026-01-29","close":9050.0},{"date":"2026-01-30","close":8660.0},{"date":"2026-02-02","close":8170.0},{"date":"2026-02-03","close":8270.0},{"date":"2026-02-04","close":8200.0},{"date":"2026-02-05","close":7940.0},{"date":"2026-02-06","close":7700.0},{"date":"2026-02-09","close":8030.0},{"date":"2026-02-10","close":8010.0},{"date":"2026-02-11","close":7860.0},{"date":"2026-02-12","close":7930.0},{"date":"2026-02-13","close":7850.0},{"date":"2026-02-19","close":8000.0},{"date":"2026-02-20","close":7990.0},{"date":"2026-02-23","close":7730.0},{"date":"2026-02-24","close":7630.0},{"date":"2026-02-25","close":7540.0},{"date":"2026-02-26","close":7480.0},{"date":"2026-02-27","close":7460.0},{"date":"2026-03-03","close":7060.0},{"date":"2026-03-04","close":6110.0},{"date":"2026-03-05","close":6860.0},{"date":"2026-03-06","close":6900.0},{"date":"2026-03-09","close":6620.0},{"date":"2026-03-10","close":6900.0},{"date":"2026-03-11","close":7080.0},{"date":"2026-03-12","close":6900.0},{"date":"2026-03-13","close":7110.0},{"date":"2026-03-16","close":6930.0},{"date":"2026-03-17","close":6890.0},{"date":"2026-03-18","close":7260.0},{"date":"2026-03-19","close":7010.0},{"date":"2026-03-20","close":7020.0},{"date":"2026-03-23","close":6750.0},{"date":"2026-03-24","close":7230.0},{"date":"2026-03-25","close":7520.0},{"date":"2026-03-26","close":7550.0},{"date":"2026-03-27","close":7550.0},{"date":"2026-03-30","close":7270.0},{"date":"2026-03-31","close":6900.0},{"date":"2026-04-01","close":7270.0},{"date":"2026-04-02","close":6880.0},{"date":"2026-04-03","close":6950.0},{"date":"2026-04-06","close":6850.0},{"date":"2026-04-07","close":6740.0},{"date":"2026-04-08","close":6800.0},{"date":"2026-04-09","close":6720.0},{"date":"2026-04-10","close":7000.0},{"date":"2026-04-13","close":7030.0},{"date":"2026-04-14","close":7020.0},{"date":"2026-04-15","close":7240.0},{"date":"2026-04-16","close":7460.0},{"date":"2026-04-17","close":7600.0},{"date":"2026-04-20","close":7430.0},{"date":"2026-04-21","close":7200.0},{"date":"2026-04-22","close":7140.0},{"date":"2026-04-23","close":7210.0},{"date":"2026-04-24","close":7750.0},{"date":"2026-04-27","close":8220.0},{"date":"2026-04-28","close":8300.0},{"date":"2026-04-29","close":8320.0},{"date":"2026-04-30","close":8470.0},{"date":"2026-05-04","close":8370.0},{"date":"2026-05-06","close":8190.0},{"date":"2026-05-07","close":8000.0},{"date":"2026-05-08","close":8000.0},{"date":"2026-05-11","close":7350.0},{"date":"2026-05-12","close":7220.0},{"date":"2026-05-13","close":7290.0},{"date":"2026-05-14","close":7040.0},{"date":"2026-05-15","close":6930.0},{"date":"2026-05-18","close":6740.0},{"date":"2026-05-19","close":6650.0},{"date":"2026-05-20","close":6300.0},{"date":"2026-05-21","close":6490.0},{"date":"2026-05-22","close":6750.0},{"date":"2026-05-26","close":6580.0},{"date":"2026-05-27","close":6370.0},{"date":"2026-05-28","close":6280.0},{"date":"2026-05-29","close":5990.0},{"date":"2026-06-01","close":5570.0},{"date":"2026-06-02","close":5360.0},{"date":"2026-06-04","close":5310.0},{"date":"2026-06-05","close":5350.0},{"date":"2026-06-08","close":4870.0},{"date":"2026-06-09","close":5110.0},{"date":"2026-06-10","close":5050.0},{"date":"2026-06-11","close":5120.0},{"date":"2026-06-12","close":5020.0},{"date":"2026-06-15","close":4905.0},{"date":"2026-06-16","close":4870.0},{"date":"2026-06-17","close":4960.0},{"date":"2026-06-18","close":4705.0},{"date":"2026-06-19","close":4500.0},{"date":"2026-06-22","close":4520.0},{"date":"2026-06-23","close":4375.0},{"date":"2026-06-24","close":4430.0},{"date":"2026-06-25","close":4240.0},{"date":"2026-06-26","close":4000.0},{"date":"2026-06-29","close":4975.0},{"date":"2026-06-30","close":4610.0},{"date":"2026-07-01","close":4650.0},{"date":"2026-07-02","close":4550.0},{"date":"2026-07-03","close":4520.0},{"date":"2026-07-06","close":4525.0},{"date":"2026-07-07","close":4400.0},{"date":"2026-07-08","close":4205.0},{"date":"2026-07-09","close":4205.0},{"date":"2026-07-10","close":4395.0},{"date":"2026-07-13","close":4090.0},{"date":"2026-07-14","close":4090.0},{"date":"2026-07-15","close":4340.0},{"date":"2026-07-16","close":4245.0},{"date":"2026-07-20","close":4110.0},{"date":"2026-07-21","close":4145.0},{"date":"2026-07-22","close":4230.0},{"date":"2026-07-23","close":4915.0},{"date":"2026-07-24","close":4705.0},{"date":"2026-07-27","close":4635.0},{"date":"2026-07-28","close":4485.0},{"date":"2026-07-29","close":4340.0},{"date":"2026-07-30","close":4340.0},{"date":"2026-07-31","close":4595.0},{"date":"2026-08-03","close":5050.0},{"date":"2026-08-04","close":5520.0},{"date":"2026-08-05","close":5420.0},{"date":"2026-08-06","close":5860.0},{"date":"2026-08-07","close":5570.0},{"date":"2026-08-10","close":6180.0},{"date":"2026-08-11","close":6210.0},{"date":"2026-08-12","close":5910.0},{"date":"2026-08-13","close":6060.0},{"date":"2026-08-14","close":6180.0},{"date":"2026-08-18","close":6400.0},{"date":"2026-08-19","close":6200.0},{"date":"2026-08-20","close":6210.0},{"date":"2026-08-21","close":6800.0},{"date":"2026-08-24","close":6180.0},{"date":"2026-08-25","close":5900.0},{"date":"2026-08-26","close":6050.0},{"date":"2026-08-27","close":6080.0},{"date":"2026-08-28","close":6170.0},{"date":"2026-08-31","close":6400.0},{"date":"2026-09-01","close":6260.0},{"date":"2026-09-02","close":6310.0},{"date":"2026-09-03","close":6620.0},{"date":"2026-09-04","close":6460.0},{"date":"2026-09-07","close":6400.0},{"date":"2026-09-08","close":6420.0},{"date":"2026-09-09","close":6560.0},{"date":"2026-09-10","close":6350.0},{"date":"2026-09-11","close":6600.0},{"date":"2026-09-14","close":6510.0},{"date":"2026-09-15","close":6250.0},{"date":"2026-09-16","close":6230.0},{"date":"2026-09-17","close":6110.0},{"date":"2026-09-18","close":6190.0},{"date":"2026-09-21","close":6300.0},{"date":"2026-09-22","close":6320.0},{"date":"2026-09-23","close":6390.0},{"date":"2026-09-28","close":6800.0},{"date":"2026-09-29","close":6930.0},{"date":"2026-09-30","close":7020.0},{"date":"2026-10-01","close":7680.0},{"date":"2026-10-02","close":7900.0},{"date":"2026-10-06","close":8000.0},{"date":"2026-10-07","close":7860.0},{"date":"2026-10-08","close":7800.0},{"date":"2026-10-12","close":7300.0},{"date":"2026-10-13","close":6800.0},{"date":"2026-10-14","close":6800.0},{"date":"2026-10-15","close":6680.0},{"date":"2026-10-16","close":7050.0},{"date":"2026-10-19","close":7240.0},{"date":"2026-10-20","close":6810.0},{"date":"2026-10-21","close":6830.0},{"date":"2026-10-22","close":6650.0},{"date":"2026-10-23","close":6240.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":3805.0,"foreign_net":-3806.0,"institution_net":1.0},{"date":"2026-10-21","retail_net":9547.0,"foreign_net":-9548.0,"institution_net":1.0},{"date":"2026-10-20","retail_net":3968.0,"foreign_net":3371.0,"institution_net":-7339.0},{"date":"2026-10-19","retail_net":8912.0,"foreign_net":-8892.0,"institution_net":-20.0},{"date":"2026-10-16","retail_net":-1510.0,"foreign_net":1487.0,"institution_net":23.0},{"date":"2026-10-15","retail_net":-28435.0,"foreign_net":28940.0,"institution_net":-505.0},{"date":"2026-10-14","retail_net":20190.0,"foreign_net":-20617.0,"institution_net":427.0},{"date":"2026-10-13","retail_net":-3572.0,"foreign_net":3490.0,"institution_net":82.0},{"date":"2026-10-12","retail_net":-1448.0,"foreign_net":1440.0,"institution_net":8.0},{"date":"2026-10-08","retail_net":17212.0,"foreign_net":-20918.0,"institution_net":3706.0},{"date":"2026-10-07","retail_net":-889.0,"foreign_net":1313.0,"institution_net":-424.0},{"date":"2026-10-06","retail_net":6330.0,"foreign_net":-6757.0,"institution_net":427.0},{"date":"2026-10-02","retail_net":22207.0,"foreign_net":-22208.0,"institution_net":1.0},{"date":"2026-10-01","retail_net":-14024.0,"foreign_net":14021.0,"institution_net":3.0},{"date":"2026-09-30","retail_net":4768.0,"foreign_net":-4770.0,"institution_net":2.0},{"date":"2026-09-29","retail_net":-4821.0,"foreign_net":4820.0,"institution_net":1.0},{"date":"2026-09-28","retail_net":-7817.0,"foreign_net":-958.0,"institution_net":8775.0},{"date":"2026-09-23","retail_net":-1178.0,"foreign_net":4124.0,"institution_net":-2946.0},{"date":"2026-09-22","retail_net":190.0,"foreign_net":-192.0,"institution_net":2.0},{"date":"2026-09-21","retail_net":-11275.0,"foreign_net":11257.0,"institution_net":18.0},{"date":"2026-09-18","retail_net":-11335.0,"foreign_net":11517.0,"institution_net":-182.0},{"date":"2026-09-17","retail_net":-2472.0,"foreign_net":2470.0,"institution_net":2.0},{"date":"2026-09-16","retail_net":11115.0,"foreign_net":3382.0,"institution_net":-14497.0},{"date":"2026-09-15","retail_net":1183.0,"foreign_net":11004.0,"institution_net":-12187.0},{"date":"2026-09-14","retail_net":1996.0,"foreign_net":-2005.0,"institution_net":9.0},{"date":"2026-09-11","retail_net":-9552.0,"foreign_net":3681.0,"institution_net":5871.0},{"date":"2026-09-10","retail_net":398.0,"foreign_net":-350.0,"institution_net":-48.0},{"date":"2026-09-09","retail_net":-6471.0,"foreign_net":6471.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":3.0,"foreign_net":-5.0,"institution_net":2.0},{"date":"2026-09-07","retail_net":2919.0,"foreign_net":-2928.0,"institution_net":9.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":3805.0,"foreign_net":-3806.0,"institution_net":1.0},"d3":{"retail_net":17320.0,"foreign_net":-9983.0,"institution_net":-7337.0},"d7":{"retail_net":16477.0,"foreign_net":-9065.0,"institution_net":-7412.0},"d14":{"retail_net":42293.0,"foreign_net":-38684.0,"institution_net":-3609.0},"d30":{"retail_net":9944.0,"foreign_net":8834.0,"institution_net":-18778.0}},"analysis":"최근 5일 외국인 순매수 -1.74만, 기관 순매수 -7334.00. 30일 누적: 외국인 8834.00, 기관 -1.88만.","foreign_flow":-17388.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-7334.0},"insider_trades":[],"price_analysis":{"current":6300.0,"low_30d":5870.0,"support":6122.0,"high_30d":8390.0,"change_1d":-5.1,"change_7d":-13.8,"change_30d":-2.8,"resistance":8138.0,"position_in_range":17.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7.48,"per":null,"quarter":"2024-Q2"},{"pbr":6.07,"per":null,"quarter":"2024-Q3"},{"pbr":4.43,"per":null,"quarter":"2024-Q4"},{"pbr":5.37,"per":null,"quarter":"2025-Q1"},{"pbr":6.86,"per":null,"quarter":"2025-Q2"},{"pbr":6.85,"per":null,"quarter":"2025-Q3"},{"pbr":7.47,"per":null,"quarter":"2025-Q4"},{"pbr":6.36,"per":null,"quarter":"2026-Q1"},{"pbr":4.12,"per":null,"quarter":"2026-Q2"},{"pbr":4.19,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":6.11,"pbr_5y_low":4.12,"per_5y_avg":null,"per_5y_low":null,"current_pbr":4.19,"current_per":null,"pbr_5y_high":7.48,"per_5y_high":null,"pbr_5y_median":6.36,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":11.1,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 67% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +67.4%"},"momentum":{"grade":"D","reason":"RSI 45"},"valuation":{"grade":"C","reason":"적자 (EPS -531, PBR 4.15x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 2.6%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":2.05,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":2.64,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-34.52,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.29,"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":true,"unit":"%","value":60.96,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-394.41,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-313.63,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":7.48,"per":null,"close":10040.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.07,"per":null,"close":7890.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.43,"per":null,"close":6370.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.37,"per":null,"close":7370.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":6.86,"per":null,"close":8650.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.85,"per":null,"close":8110.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.47,"per":null,"close":9350.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.36,"per":null,"close":6900.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.12,"per":null,"close":4610.0,"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":"4.2배"},{"label":"ROE","value":"2.6%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":40.0,"pbr":null,"per":null,"roa":0.02050733123880968,"roe":0.026433347235704324,"revenue":1602804792.0,"market_cap":null,"net_income":1115500140.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6095847547228945,"total_assets":54395188092.0,"total_equity":42200487515.0,"profit_margin":0.6959675598474253,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3574709532.0,"operating_margin":-2.230283781183005},{"eps":-229.41,"pbr":4.98,"per":null,"roa":-0.1199066540162416,"roe":-0.15759431805021232,"revenue":957409754.0,"market_cap":235100000000.0,"net_income":-6444801293.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4737036144714272,"total_assets":53748487487.0,"total_equity":40894883602.0,"profit_margin":-6.731497424247048,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-6100000000.0,"operating_margin":-6.1},{"eps":-231.37,"pbr":null,"per":null,"roa":-0.10781424054427259,"roe":-0.13715829863085227,"revenue":1000000000.0,"market_cap":null,"net_income":-6500000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.285219548,"total_assets":60026991317.0,"total_equity":47184636625.0,"profit_margin":-6.5,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5700000000.0,"operating_margin":-5.7},{"eps":-110.35,"pbr":null,"per":null,"roa":-0.04571004885730429,"roe":-0.06877072643273323,"revenue":1200000000.0,"market_cap":null,"net_income":-3100000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.47489260833333335,"total_assets":67120018742.0,"total_equity":44612867933.0,"profit_margin":-2.5833333333333335,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3400000000.0,"operating_margin":-2.8333333333333335},{"eps":-149.5,"pbr":null,"per":null,"roa":-0.06063186770503585,"roe":-0.08898506476668991,"revenue":1100000000.0,"market_cap":null,"net_income":-4200000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.41053611181818184,"total_assets":69714182904.0,"total_equity":47501242215.0,"profit_margin":-3.8181818181818183,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4100000000.0,"operating_margin":-3.727272727272727},{"eps":-91.82,"pbr":null,"per":null,"roa":-0.03586002851968612,"roe":-0.04986127338754977,"revenue":382701179.0,"market_cap":null,"net_income":-2579441019.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.06121044638851243,"total_assets":71930813373.0,"total_equity":51732353463.0,"profit_margin":-6.740091644713747,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2631487692.0,"operating_margin":-6.876089848680607},{"eps":-368.49,"pbr":null,"per":null,"roa":-0.13369114005040364,"roe":-0.1910101390806103,"revenue":744013230.0,"market_cap":null,"net_income":-10352188078.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.12327220579128681,"total_assets":77433613582.0,"total_equity":54197060574.0,"profit_margin":-13.913983865582605,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6604403693.0,"operating_margin":-8.876728835856857},{"eps":-285.71,"pbr":null,"per":null,"roa":-0.09633067156145399,"roe":-0.16391757618110753,"revenue":859407532.0,"market_cap":null,"net_income":-8026493342.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.08897918525573267,"total_assets":83322302356.0,"total_equity":48966642437.0,"profit_margin":-9.339565972060855,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5904037705.0,"operating_margin":-6.869892903149469},{"eps":-250.33,"pbr":null,"per":null,"roa":-0.0792340338980822,"roe":-0.13907734010162037,"revenue":1120327609.0,"market_cap":null,"net_income":-7032536936.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.038984892141491444,"total_assets":88756517749.0,"total_equity":50565655993.0,"profit_margin":-6.27721469997264,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3235168098.0,"operating_margin":-2.8876982696942535},{"eps":-170.0,"pbr":null,"per":null,"roa":-0.044131981676789306,"roe":-0.06896858754646003,"revenue":637231826.0,"market_cap":null,"net_income":-3966731175.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.11731189333283551,"total_assets":89883368575.0,"total_equity":57515041501.0,"profit_margin":-6.22494202761304,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3110788293.0,"operating_margin":-4.881721480433402},{"eps":-45.27,"pbr":null,"per":null,"roa":-0.013745491087136732,"roe":-0.02072441992817484,"revenue":289209868.0,"market_cap":null,"net_income":-1271720689.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":92519116337.0,"total_equity":61363391275.0,"profit_margin":-4.397224402453653,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5563692117.0,"operating_margin":-19.237559753666496},{"eps":-148.41,"pbr":null,"per":null,"roa":-0.041304331728764,"roe":-0.06509107787585705,"revenue":8386500.0,"market_cap":null,"net_income":-4169463746.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":100944951086.0,"total_equity":64055841170.0,"profit_margin":-497.1637448279974,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4213642380.0,"operating_margin":-502.4315721695582}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"압타바이오","phase":"above-fold","symbol_resolved":true}