{"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":"2026-10-23T09:54:22.490926+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-56.4,"direction":"higher_better","percentile":17},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-79.7,"direction":"higher_better","percentile":14}],"summary":"매출 -56.4%","percentile":16},"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":32.4,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-13.9,"direction":"higher_better","percentile":30}],"summary":"RSI 32","percentile":31},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -61원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -61, PBR 9.11x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-21.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-122.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-124.24,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-11.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -21.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.33,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.49,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-106.6,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.3x, 순차입금비율 0.5x","percentile":44}},"signals":[],"summary":"서남(294630)은 Technology 섹터 KR 시장 종목입니다, 시가총액 687.80억. 현재가 2,595원, 전일 대비 -1.5%, 30일 -13.9%. ROE -21.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.37만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 164% 성장"],"portfolio":null,"technical":{"macd":-69.24431488283517,"grade":"D","trend":"하락","atr_14":163.21428571428572,"rsi_14":32.44444444444444,"sma_20":2962.5,"sma_60":2872.75,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 32.4로 약세 구간입니다. MACD(-69.24)가 시그널선(-19.49)을 하회합니다(데드크로스). SMA20 2962, SMA60 2873 — 혼조세입니다. 볼린저밴드 2631~3294 (현재 위치 -5%).","bb_lower":2630.7094033882213,"bb_upper":3294.2905966117787,"macd_signal":-19.49144644702475},"change_pct":0.19,"chart_data":[{"date":"2024-10-23","open":3700,"high":3730,"low":3625,"close":3690,"volume":178368,"rsi_14":51.53,"sma_20":3704.5,"sma_60":3714.58,"sma_120":4283.54},{"date":"2024-10-24","open":3680,"high":3680,"low":3535,"close":3535,"volume":296540,"rsi_14":44.92,"sma_20":3707.25,"sma_60":3702.83,"sma_120":4269.17},{"date":"2024-10-25","open":3535,"high":3600,"low":3500,"close":3555,"volume":170162,"rsi_14":47.06,"sma_20":3694.75,"sma_60":3690.25,"sma_120":4254.79},{"date":"2024-10-28","open":3555,"high":3615,"low":3520,"close":3605,"volume":93100,"rsi_14":48.44,"sma_20":3685.75,"sma_60":3680.58,"sma_120":4241.33},{"date":"2024-10-29","open":3590,"high":3650,"low":3575,"close":3610,"volume":176632,"rsi_14":42.44,"sma_20":3676.5,"sma_60":3670.92,"sma_120":4227.33},{"date":"2024-10-30","open":3610,"high":3610,"low":3535,"close":3535,"volume":134855,"rsi_14":43.98,"sma_20":3662.75,"sma_60":3660.92,"sma_120":4213.04},{"date":"2024-10-31","open":3500,"high":3600,"low":3475,"close":3565,"volume":158504,"rsi_14":46.75,"sma_20":3657.75,"sma_60":3651.25,"sma_120":4200.17},{"date":"2024-11-01","open":3565,"high":3580,"low":3510,"close":3510,"volume":127046,"rsi_14":41.28,"sma_20":3651.75,"sma_60":3642.17,"sma_120":4186.92},{"date":"2024-11-04","open":3510,"high":3580,"low":3500,"close":3560,"volume":79156,"rsi_14":47.09,"sma_20":3649.25,"sma_60":3633.25,"sma_120":4173.75},{"date":"2024-11-05","open":3520,"high":3610,"low":3520,"close":3550,"volume":87949,"rsi_14":42.59,"sma_20":3645.0,"sma_60":3626.67,"sma_120":4159.58},{"date":"2024-11-06","open":3595,"high":3620,"low":3480,"close":3495,"volume":197444,"rsi_14":22.96,"sma_20":3632.75,"sma_60":3626.25,"sma_120":4144.54},{"date":"2024-11-07","open":3500,"high":3545,"low":3430,"close":3480,"volume":137987,"rsi_14":22.46,"sma_20":3625.0,"sma_60":3622.33,"sma_120":4130.46},{"date":"2024-11-08","open":3435,"high":3550,"low":3435,"close":3500,"volume":126858,"rsi_14":26.72,"sma_20":3619.0,"sma_60":3617.5,"sma_120":4116.62},{"date":"2024-11-11","open":3465,"high":3495,"low":3380,"close":3400,"volume":187461,"rsi_14":25.93,"sma_20":3606.0,"sma_60":3613.25,"sma_120":4102.38},{"date":"2024-11-12","open":3400,"high":3400,"low":3280,"close":3300,"volume":279121,"rsi_14":23.65,"sma_20":3590.5,"sma_60":3604.92,"sma_120":4081.79},{"date":"2024-11-13","open":3295,"high":3295,"low":3190,"close":3235,"volume":200516,"rsi_14":26.92,"sma_20":3568.75,"sma_60":3594.17,"sma_120":4063.17},{"date":"2024-11-14","open":3210,"high":3390,"low":3195,"close":3235,"volume":176580,"rsi_14":24.6,"sma_20":3537.5,"sma_60":3584.33,"sma_120":4042.62},{"date":"2024-11-15","open":3235,"high":3350,"low":3135,"close":3235,"volume":177713,"rsi_14":18.1,"sma_20":3506.25,"sma_60":3573.83,"sma_120":4025.0},{"date":"2024-11-18","open":3200,"high":3530,"low":3150,"close":3335,"volume":654924,"rsi_14":29.63,"sma_20":3482.75,"sma_60":3565.0,"sma_120":4009.62},{"date":"2024-11-19","open":3320,"high":3445,"low":3320,"close":3380,"volume":223438,"rsi_14":37.98,"sma_20":3465.5,"sma_60":3559.08,"sma_120":3995.04},{"date":"2024-11-20","open":3380,"high":3400,"low":3310,"close":3390,"volume":145406,"rsi_14":36.0,"sma_20":3450.5,"sma_60":3549.42,"sma_120":3980.79},{"date":"2024-11-21","open":3385,"high":3455,"low":3320,"close":3340,"volume":139539,"rsi_14":36.29,"sma_20":3440.75,"sma_60":3541.42,"sma_120":3966.12},{"date":"2024-11-22","open":3350,"high":3525,"low":3340,"close":3430,"volume":369059,"rsi_14":40.15,"sma_20":3434.5,"sma_60":3536.33,"sma_120":3952.04},{"date":"2024-11-25","open":3430,"high":3485,"low":3300,"close":3440,"volume":237639,"rsi_14":41.67,"sma_20":3426.25,"sma_60":3532.58,"sma_120":3938.54},{"date":"2024-11-26","open":3500,"high":3535,"low":3430,"close":3440,"volume":235144,"rsi_14":45.45,"sma_20":3417.75,"sma_60":3528.75,"sma_120":3926.33},{"date":"2024-11-27","open":3410,"high":3475,"low":3390,"close":3405,"volume":114779,"rsi_14":44.0,"sma_20":3411.25,"sma_60":3524.83,"sma_120":3913.75},{"date":"2024-11-28","open":3410,"high":3485,"low":3405,"close":3410,"volume":107594,"rsi_14":42.62,"sma_20":3403.5,"sma_60":3522.5,"sma_120":3901.04},{"date":"2024-11-29","open":3395,"high":3425,"low":3305,"close":3315,"volume":137164,"rsi_14":42.98,"sma_20":3393.75,"sma_60":3518.75,"sma_120":3888.21},{"date":"2024-12-02","open":3330,"high":3495,"low":3330,"close":3375,"volume":244311,"rsi_14":56.64,"sma_20":3384.5,"sma_60":3515.33,"sma_120":3875.88},{"date":"2024-12-03","open":3475,"high":3550,"low":3375,"close":3450,"volume":411148,"rsi_14":68.7,"sma_20":3379.5,"sma_60":3512.58,"sma_120":3863.46},{"date":"2024-12-04","open":3315,"high":3510,"low":3310,"close":3495,"volume":424875,"rsi_14":70.97,"sma_20":3379.5,"sma_60":3512.17,"sma_120":3851.79},{"date":"2024-12-05","open":3460,"high":3500,"low":3280,"close":3300,"volume":363184,"rsi_14":53.99,"sma_20":3370.5,"sma_60":3510.17,"sma_120":3838.5},{"date":"2024-12-06","open":3250,"high":3375,"low":3150,"close":3170,"volume":333129,"rsi_14":40.24,"sma_20":3354.0,"sma_60":3507.33,"sma_120":3824.33},{"date":"2024-12-09","open":3070,"high":3100,"low":2890,"close":2890,"volume":363575,"rsi_14":27.31,"sma_20":3328.5,"sma_60":3500.42,"sma_120":3807.46},{"date":"2024-12-10","open":2885,"high":3480,"low":2885,"close":3190,"volume":670531,"rsi_14":42.7,"sma_20":3323.0,"sma_60":3498.25,"sma_120":3793.88},{"date":"2024-12-11","open":3220,"high":3660,"low":3205,"close":3515,"volume":1821895,"rsi_14":55.32,"sma_20":3337.0,"sma_60":3502.0,"sma_120":3783.67},{"date":"2024-12-12","open":3615,"high":3670,"low":3345,"close":3440,"volume":1092173,"rsi_14":50.31,"sma_20":3347.25,"sma_60":3504.83,"sma_120":3773.42},{"date":"2024-12-13","open":3460,"high":3465,"low":3355,"close":3420,"volume":274386,"rsi_14":49.39,"sma_20":3356.5,"sma_60":3505.58,"sma_120":3763.5},{"date":"2024-12-16","open":3430,"high":3700,"low":3420,"close":3540,"volume":525023,"rsi_14":52.84,"sma_20":3366.75,"sma_60":3508.33,"sma_120":3754.58},{"date":"2024-12-17","open":3530,"high":3540,"low":3360,"close":3435,"volume":327848,"rsi_14":50.82,"sma_20":3369.5,"sma_60":3509.5,"sma_120":3745.58},{"date":"2024-12-18","open":3450,"high":3485,"low":3335,"close":3385,"volume":220241,"rsi_14":49.33,"sma_20":3369.25,"sma_60":3508.08,"sma_120":3737.5},{"date":"2024-12-19","open":3205,"high":3995,"low":3205,"close":3710,"volume":5447072,"rsi_14":59.38,"sma_20":3387.75,"sma_60":3511.92,"sma_120":3730.29},{"date":"2024-12-20","open":3620,"high":3710,"low":3370,"close":3400,"volume":1098488,"rsi_14":50.53,"sma_20":3386.25,"sma_60":3505.17,"sma_120":3720.04},{"date":"2024-12-23","open":3420,"high":3495,"low":3345,"close":3435,"volume":439883,"rsi_14":49.68,"sma_20":3386.0,"sma_60":3499.33,"sma_120":3709.88},{"date":"2024-12-24","open":3405,"high":3475,"low":3340,"close":3420,"volume":187392,"rsi_14":48.36,"sma_20":3385.0,"sma_60":3493.08,"sma_120":3699.88},{"date":"2024-12-26","open":3425,"high":3700,"low":3420,"close":3480,"volume":1297623,"rsi_14":54.19,"sma_20":3388.75,"sma_60":3487.58,"sma_120":3691.0},{"date":"2024-12-27","open":3480,"high":3535,"low":3390,"close":3425,"volume":326329,"rsi_14":56.14,"sma_20":3389.5,"sma_60":3483.58,"sma_120":3682.62},{"date":"2024-12-30","open":3420,"high":3465,"low":3350,"close":3400,"volume":194145,"rsi_14":64.01,"sma_20":3393.75,"sma_60":3479.75,"sma_120":3674.21},{"date":"2025-01-02","open":3405,"high":3445,"low":3325,"close":3330,"volume":264073,"rsi_14":54.4,"sma_20":3391.5,"sma_60":3475.08,"sma_120":3664.88},{"date":"2025-01-03","open":3355,"high":3395,"low":3320,"close":3355,"volume":182374,"rsi_14":43.8,"sma_20":3386.75,"sma_60":3470.42,"sma_120":3656.17},{"date":"2025-01-06","open":3480,"high":3630,"low":3400,"close":3630,"volume":875031,"rsi_14":56.38,"sma_20":3393.5,"sma_60":3468.58,"sma_120":3648.71},{"date":"2025-01-07","open":4110,"high":4200,"low":3605,"close":3740,"volume":3341365,"rsi_14":60.13,"sma_20":3415.5,"sma_60":3470.33,"sma_120":3642.46},{"date":"2025-01-08","open":3620,"high":3715,"low":3615,"close":3695,"volume":550211,"rsi_14":55.15,"sma_20":3441.75,"sma_60":3471.58,"sma_120":3635.54},{"date":"2025-01-09","open":3620,"high":3620,"low":3400,"close":3535,"volume":484307,"rsi_14":53.21,"sma_20":3474.0,"sma_60":3469.5,"sma_120":3627.29},{"date":"2025-01-10","open":3640,"high":3640,"low":3530,"close":3540,"volume":194472,"rsi_14":55.12,"sma_20":3491.5,"sma_60":3468.33,"sma_120":3619.67},{"date":"2025-01-13","open":3500,"high":3590,"low":3460,"close":3475,"volume":200395,"rsi_14":40.64,"sma_20":3489.5,"sma_60":3465.08,"sma_120":3611.46},{"date":"2025-01-14","open":3465,"high":3500,"low":3425,"close":3440,"volume":171248,"rsi_14":52.04,"sma_20":3489.5,"sma_60":3458.08,"sma_120":3603.5},{"date":"2025-01-15","open":3440,"high":3500,"low":3390,"close":3405,"volume":197903,"rsi_14":48.47,"sma_20":3488.75,"sma_60":3450.5,"sma_120":3595.42},{"date":"2025-01-16","open":3445,"high":3500,"low":3415,"close":3495,"volume":169822,"rsi_14":53.55,"sma_20":3486.5,"sma_60":3445.33,"sma_120":3589.04},{"date":"2025-01-17","open":3560,"high":4090,"low":3545,"close":3680,"volume":5505170,"rsi_14":58.47,"sma_20":3498.75,"sma_60":3444.58,"sma_120":3584.08},{"date":"2025-01-20","open":3765,"high":3815,"low":3680,"close":3765,"volume":618072,"rsi_14":64.05,"sma_20":3517.75,"sma_60":3445.83,"sma_120":3580.21},{"date":"2025-01-21","open":3730,"high":3760,"low":3650,"close":3665,"volume":319686,"rsi_14":60.31,"sma_20":3515.5,"sma_60":3448.0,"sma_120":3575.42},{"date":"2025-01-22","open":3665,"high":3720,"low":3585,"close":3605,"volume":349589,"rsi_14":60.78,"sma_20":3525.75,"sma_60":3448.83,"sma_120":3569.54},{"date":"2025-01-23","open":3620,"high":3650,"low":3500,"close":3510,"volume":179847,"rsi_14":55.76,"sma_20":3529.5,"sma_60":3447.25,"sma_120":3563.92},{"date":"2025-01-24","open":3515,"high":3575,"low":3485,"close":3530,"volume":172554,"rsi_14":45.41,"sma_20":3535.0,"sma_60":3445.92,"sma_120":3558.42},{"date":"2025-01-31","open":3635,"high":3635,"low":3480,"close":3510,"volume":204339,"rsi_14":38.5,"sma_20":3536.5,"sma_60":3445.5,"sma_120":3553.21},{"date":"2025-02-03","open":3470,"high":3485,"low":3385,"close":3385,"volume":252406,"rsi_14":35.65,"sma_20":3534.5,"sma_60":3442.5,"sma_120":3546.88},{"date":"2025-02-04","open":3390,"high":3495,"low":3390,"close":3485,"volume":137949,"rsi_14":47.55,"sma_20":3538.75,"sma_60":3442.08,"sma_120":3542.12},{"date":"2025-02-05","open":3485,"high":3510,"low":3420,"close":3495,"volume":182163,"rsi_14":47.8,"sma_20":3547.0,"sma_60":3441.0,"sma_120":3537.12},{"date":"2025-02-06","open":3550,"high":3550,"low":3425,"close":3450,"volume":200093,"rsi_14":48.76,"sma_20":3551.75,"sma_60":3439.33,"sma_120":3533.0},{"date":"2025-02-07","open":3405,"high":3495,"low":3400,"close":3410,"volume":256693,"rsi_14":48.51,"sma_20":3540.75,"sma_60":3437.92,"sma_120":3532.08},{"date":"2025-02-10","open":3400,"high":3430,"low":3330,"close":3400,"volume":199606,"rsi_14":49.75,"sma_20":3523.75,"sma_60":3436.58,"sma_120":3529.46},{"date":"2025-02-11","open":3405,"high":3405,"low":3345,"close":3380,"volume":148289,"rsi_14":43.72,"sma_20":3508.0,"sma_60":3434.58,"sma_120":3526.04},{"date":"2025-02-12","open":3380,"high":3390,"low":3305,"close":3330,"volume":194358,"rsi_14":27.56,"sma_20":3497.75,"sma_60":3433.42,"sma_120":3523.33},{"date":"2025-02-13","open":3330,"high":3360,"low":3310,"close":3345,"volume":129652,"rsi_14":20.42,"sma_20":3488.0,"sma_60":3434.17,"sma_120":3519.54},{"date":"2025-02-14","open":3345,"high":3345,"low":3275,"close":3285,"volume":236127,"rsi_14":21.64,"sma_20":3478.5,"sma_60":3435.0,"sma_120":3514.58},{"date":"2025-02-17","open":3280,"high":3340,"low":3235,"close":3300,"volume":210245,"rsi_14":25.6,"sma_20":3471.5,"sma_60":3436.08,"sma_120":3510.21},{"date":"2025-02-18","open":3305,"high":3310,"low":3250,"close":3270,"volume":153878,"rsi_14":28.57,"sma_20":3464.75,"sma_60":3436.67,"sma_120":3505.25},{"date":"2025-02-19","open":3250,"high":3345,"low":3250,"close":3275,"volume":191795,"rsi_14":26.61,"sma_20":3453.75,"sma_60":3435.67,"sma_120":3500.33},{"date":"2025-02-20","open":3275,"high":3310,"low":3255,"close":3265,"volume":159499,"rsi_14":27.1,"sma_20":3433.0,"sma_60":3433.75,"sma_120":3496.42},{"date":"2025-02-21","open":3245,"high":3295,"low":3245,"close":3265,"volume":125053,"rsi_14":35.37,"sma_20":3408.0,"sma_60":3431.67,"sma_120":3490.54},{"date":"2025-02-24","open":3265,"high":3275,"low":3200,"close":3260,"volume":154614,"rsi_14":14.29,"sma_20":3387.75,"sma_60":3430.33,"sma_120":3485.88},{"date":"2025-02-25","open":3230,"high":3260,"low":3210,"close":3230,"volume":125477,"rsi_14":10.45,"sma_20":3369.0,"sma_60":3427.0,"sma_120":3481.67},{"date":"2025-02-26","open":3245,"high":3245,"low":3180,"close":3205,"volume":137166,"rsi_14":11.11,"sma_20":3353.75,"sma_60":3423.08,"sma_120":3477.83},{"date":"2025-02-27","open":3215,"high":3780,"low":3190,"close":3285,"volume":2763412,"rsi_14":32.39,"sma_20":3341.5,"sma_60":3420.5,"sma_120":3474.62},{"date":"2025-02-28","open":3255,"high":3275,"low":3190,"close":3200,"volume":296722,"rsi_14":26.74,"sma_20":3326.0,"sma_60":3417.08,"sma_120":3470.96},{"date":"2025-03-04","open":3220,"high":3230,"low":3130,"close":3140,"volume":145207,"rsi_14":24.47,"sma_20":3313.75,"sma_60":3412.58,"sma_120":3467.54},{"date":"2025-03-05","open":3140,"high":3185,"low":3120,"close":3155,"volume":96108,"rsi_14":29.89,"sma_20":3297.25,"sma_60":3409.92,"sma_120":3464.33},{"date":"2025-03-06","open":3200,"high":3200,"low":3010,"close":3090,"volume":153844,"rsi_14":23.71,"sma_20":3277.0,"sma_60":3405.17,"sma_120":3460.25},{"date":"2025-03-07","open":3135,"high":3165,"low":3050,"close":3105,"volume":97025,"rsi_14":29.55,"sma_20":3259.75,"sma_60":3399.42,"sma_120":3456.0},{"date":"2025-03-10","open":3105,"high":3120,"low":3055,"close":3070,"volume":73892,"rsi_14":25.0,"sma_20":3242.75,"sma_60":3392.33,"sma_120":3452.25},{"date":"2025-03-11","open":3050,"high":3145,"low":3000,"close":3090,"volume":210893,"rsi_14":30.0,"sma_20":3227.25,"sma_60":3388.83,"sma_120":3449.5},{"date":"2025-03-12","open":3120,"high":3155,"low":3050,"close":3085,"volume":119366,"rsi_14":28.89,"sma_20":3212.5,"sma_60":3387.42,"sma_120":3447.38},{"date":"2025-03-13","open":3085,"high":3120,"low":3065,"close":3080,"volume":76396,"rsi_14":29.21,"sma_20":3200.0,"sma_60":3390.58,"sma_120":3445.5},{"date":"2025-03-14","open":3080,"high":3100,"low":3060,"close":3080,"volume":75008,"rsi_14":29.21,"sma_20":3186.75,"sma_60":3388.75,"sma_120":3443.5},{"date":"2025-03-17","open":3120,"high":3120,"low":3030,"close":3050,"volume":99713,"rsi_14":27.66,"sma_20":3175.0,"sma_60":3381.0,"sma_120":3441.5},{"date":"2025-03-18","open":3070,"high":3070,"low":3010,"close":3025,"volume":74442,"rsi_14":27.96,"sma_20":3161.25,"sma_60":3374.08,"sma_120":3439.46},{"date":"2025-03-19","open":3025,"high":3050,"low":2985,"close":3000,"volume":153621,"rsi_14":27.96,"sma_20":3147.75,"sma_60":3367.08,"sma_120":3436.33},{"date":"2025-03-20","open":3000,"high":3035,"low":2990,"close":3015,"volume":83775,"rsi_14":16.25,"sma_20":3134.75,"sma_60":3358.33,"sma_120":3433.33},{"date":"2025-03-21","open":2980,"high":3000,"low":2940,"close":2990,"volume":153281,"rsi_14":19.12,"sma_20":3121.0,"sma_60":3350.92,"sma_120":3430.21},{"date":"2025-03-24","open":2985,"high":2990,"low":2940,"close":2945,"volume":77471,"rsi_14":20.0,"sma_20":3105.0,"sma_60":3343.58,"sma_120":3425.83},{"date":"2025-03-25","open":2945,"high":2975,"low":2900,"close":2905,"volume":91806,"rsi_14":14.29,"sma_20":3087.25,"sma_60":3330.17,"sma_120":3421.04},{"date":"2025-03-26","open":2915,"high":2955,"low":2890,"close":2905,"volume":90626,"rsi_14":17.54,"sma_20":3071.0,"sma_60":3321.92,"sma_120":3413.54},{"date":"2025-03-27","open":2905,"high":2915,"low":2830,"close":2835,"volume":148953,"rsi_14":10.29,"sma_20":3052.5,"sma_60":3311.92,"sma_120":3405.62},{"date":"2025-03-28","open":2850,"high":2855,"low":2750,"close":2755,"volume":113326,"rsi_14":9.09,"sma_20":3026.0,"sma_60":3300.83,"sma_120":3396.96},{"date":"2025-03-31","open":2705,"high":2755,"low":2655,"close":2675,"volume":113993,"rsi_14":3.37,"sma_20":2999.75,"sma_60":3287.42,"sma_120":3387.5},{"date":"2025-04-01","open":2675,"high":2860,"low":2675,"close":2790,"volume":155973,"rsi_14":23.42,"sma_20":2982.25,"sma_60":3276.83,"sma_120":3380.21},{"date":"2025-04-02","open":2790,"high":2845,"low":2690,"close":2690,"volume":74151,"rsi_14":20.0,"sma_20":2959.0,"sma_60":3265.0,"sma_120":3372.38},{"date":"2025-04-03","open":2650,"high":2690,"low":2610,"close":2665,"volume":106792,"rsi_14":19.26,"sma_20":2937.75,"sma_60":3253.92,"sma_120":3364.5},{"date":"2025-04-04","open":2590,"high":2845,"low":2565,"close":2720,"volume":142963,"rsi_14":26.43,"sma_20":2918.5,"sma_60":3243.33,"sma_120":3356.88},{"date":"2025-04-07","open":2720,"high":2720,"low":2500,"close":2540,"volume":173955,"rsi_14":21.64,"sma_20":2892.0,"sma_60":3225.17,"sma_120":3346.88},{"date":"2025-04-08","open":2590,"high":2640,"low":2550,"close":2600,"volume":100622,"rsi_14":27.53,"sma_20":2867.5,"sma_60":3206.17,"sma_120":3338.25},{"date":"2025-04-09","open":2625,"high":2870,"low":2550,"close":2600,"volume":328635,"rsi_14":26.29,"sma_20":2843.25,"sma_60":3187.92,"sma_120":3329.75},{"date":"2025-04-10","open":2740,"high":2750,"low":2650,"close":2715,"volume":137311,"rsi_14":35.75,"sma_20":2825.0,"sma_60":3174.25,"sma_120":3321.88},{"date":"2025-04-11","open":2750,"high":2780,"low":2600,"close":2765,"volume":85614,"rsi_14":40.72,"sma_20":2809.25,"sma_60":3161.33,"sma_120":3314.83},{"date":"2025-04-14","open":2740,"high":2815,"low":2740,"close":2805,"volume":110904,"rsi_14":44.85,"sma_20":2797.0,"sma_60":3150.17,"sma_120":3307.62},{"date":"2025-04-15","open":2805,"high":2850,"low":2775,"close":2840,"volume":93548,"rsi_14":46.77,"sma_20":2787.75,"sma_60":3140.17,"sma_120":3299.12},{"date":"2025-04-16","open":2875,"high":2875,"low":2770,"close":2785,"volume":86659,"rsi_14":47.47,"sma_20":2777.0,"sma_60":3129.83,"sma_120":3290.17},{"date":"2025-04-17","open":2785,"high":2840,"low":2765,"close":2800,"volume":50003,"rsi_14":52.43,"sma_20":2766.25,"sma_60":3118.25,"sma_120":3281.79},{"date":"2025-04-18","open":2935,"high":2935,"low":2770,"close":2835,"volume":80292,"rsi_14":59.09,"sma_20":2758.5,"sma_60":3104.17,"sma_120":3274.38},{"date":"2025-04-21","open":2830,"high":2860,"low":2795,"close":2835,"volume":102493,"rsi_14":52.94,"sma_20":2753.0,"sma_60":3088.67,"sma_120":3267.25},{"date":"2025-04-22","open":2830,"high":2840,"low":2780,"close":2805,"volume":84945,"rsi_14":58.27,"sma_20":2748.0,"sma_60":3074.33,"sma_120":3261.17},{"date":"2025-04-23","open":2810,"high":2865,"low":2810,"close":2865,"volume":99487,"rsi_14":63.7,"sma_20":2746.0,"sma_60":3062.0,"sma_120":3255.42},{"date":"2025-04-24","open":2900,"high":2915,"low":2830,"close":2850,"volume":80054,"rsi_14":59.42,"sma_20":2746.75,"sma_60":3051.0,"sma_120":3249.12},{"date":"2025-04-25","open":2850,"high":2885,"low":2850,"close":2870,"volume":79816,"rsi_14":81.13,"sma_20":2752.5,"sma_60":3040.0,"sma_120":3242.96},{"date":"2025-04-28","open":2870,"high":2915,"low":2800,"close":2850,"volume":116800,"rsi_14":75.51,"sma_20":2761.25,"sma_60":3029.0,"sma_120":3237.25},{"date":"2025-04-29","open":2850,"high":2890,"low":2820,"close":2855,"volume":93729,"rsi_14":75.76,"sma_20":2764.5,"sma_60":3020.17,"sma_120":3231.33},{"date":"2025-04-30","open":2855,"high":2870,"low":2680,"close":2845,"volume":95465,"rsi_14":66.67,"sma_20":2772.25,"sma_60":3009.5,"sma_120":3225.79},{"date":"2025-05-02","open":2845,"high":2845,"low":2735,"close":2765,"volume":107936,"rsi_14":50.0,"sma_20":2777.25,"sma_60":2997.33,"sma_120":3219.17},{"date":"2025-05-07","open":2700,"high":2845,"low":2700,"close":2745,"volume":110524,"rsi_14":42.5,"sma_20":2778.5,"sma_60":2985.58,"sma_120":3212.46},{"date":"2025-05-08","open":2720,"high":2795,"low":2720,"close":2760,"volume":78500,"rsi_14":39.47,"sma_20":2789.5,"sma_60":2974.75,"sma_120":3206.33},{"date":"2025-05-09","open":2740,"high":2785,"low":2700,"close":2725,"volume":109991,"rsi_14":41.67,"sma_20":2795.75,"sma_60":2963.5,"sma_120":3200.04},{"date":"2025-05-12","open":2730,"high":2760,"low":2705,"close":2745,"volume":84771,"rsi_14":42.47,"sma_20":2803.0,"sma_60":2952.92,"sma_120":3193.75},{"date":"2025-05-13","open":2745,"high":2765,"low":2710,"close":2740,"volume":60830,"rsi_14":35.82,"sma_20":2804.25,"sma_60":2943.08,"sma_120":3188.25},{"date":"2025-05-14","open":2730,"high":2815,"low":2725,"close":2810,"volume":130530,"rsi_14":46.91,"sma_20":2806.5,"sma_60":2934.17,"sma_120":3184.17},{"date":"2025-05-15","open":2810,"high":2845,"low":2755,"close":2800,"volume":78414,"rsi_14":49.35,"sma_20":2806.25,"sma_60":2926.08,"sma_120":3180.54},{"date":"2025-05-16","open":2800,"high":2830,"low":2665,"close":2685,"volume":128775,"rsi_14":29.55,"sma_20":2798.5,"sma_60":2915.83,"sma_120":3175.96},{"date":"2025-05-19","open":2685,"high":2695,"low":2640,"close":2680,"volume":74947,"rsi_14":30.23,"sma_20":2793.25,"sma_60":2906.0,"sma_120":3171.33},{"date":"2025-05-20","open":2675,"high":2770,"low":2675,"close":2730,"volume":80994,"rsi_14":34.78,"sma_20":2789.75,"sma_60":2896.92,"sma_120":3166.29},{"date":"2025-05-21","open":2740,"high":2775,"low":2705,"close":2730,"volume":74224,"rsi_14":36.36,"sma_20":2784.5,"sma_60":2888.0,"sma_120":3160.88},{"date":"2025-05-22","open":2680,"high":2750,"low":2680,"close":2720,"volume":57591,"rsi_14":34.83,"sma_20":2778.75,"sma_60":2878.92,"sma_120":3155.29},{"date":"2025-05-23","open":2750,"high":2750,"low":2680,"close":2715,"volume":85739,"rsi_14":35.23,"sma_20":2774.25,"sma_60":2869.83,"sma_120":3150.08},{"date":"2025-05-26","open":2715,"high":2790,"low":2705,"close":2790,"volume":97223,"rsi_14":52.87,"sma_20":2770.5,"sma_60":2862.5,"sma_120":3144.75},{"date":"2025-05-27","open":2770,"high":2840,"low":2750,"close":2810,"volume":76950,"rsi_14":57.47,"sma_20":2768.5,"sma_60":2855.92,"sma_120":3139.5},{"date":"2025-05-28","open":2790,"high":2845,"low":2780,"close":2800,"volume":76302,"rsi_14":54.65,"sma_20":2765.0,"sma_60":2847.83,"sma_120":3134.17},{"date":"2025-05-29","open":2800,"high":2850,"low":2795,"close":2815,"volume":147553,"rsi_14":60.98,"sma_20":2763.25,"sma_60":2841.42,"sma_120":3129.25},{"date":"2025-05-30","open":3300,"high":3385,"low":2805,"close":2805,"volume":2443966,"rsi_14":57.5,"sma_20":2760.75,"sma_60":2835.83,"sma_120":3124.21},{"date":"2025-06-02","open":2805,"high":2825,"low":2730,"close":2760,"volume":223633,"rsi_14":52.27,"sma_20":2756.5,"sma_60":2829.25,"sma_120":3119.58},{"date":"2025-06-04","open":2770,"high":2835,"low":2760,"close":2815,"volume":148547,"rsi_14":50.59,"sma_20":2759.0,"sma_60":2824.67,"sma_120":3114.92},{"date":"2025-06-05","open":2815,"high":2855,"low":2755,"close":2815,"volume":173355,"rsi_14":51.81,"sma_20":2762.5,"sma_60":2819.83,"sma_120":3109.62},{"date":"2025-06-09","open":2815,"high":2875,"low":2800,"close":2870,"volume":195063,"rsi_14":76.06,"sma_20":2768.0,"sma_60":2816.5,"sma_120":3104.42},{"date":"2025-06-10","open":2870,"high":2915,"low":2855,"close":2905,"volume":182699,"rsi_14":79.22,"sma_20":2777.0,"sma_60":2813.42,"sma_120":3101.12},{"date":"2025-06-11","open":2905,"high":2915,"low":2860,"close":2900,"volume":87681,"rsi_14":75.0,"sma_20":2784.75,"sma_60":2810.33,"sma_120":3098.88},{"date":"2025-06-12","open":2900,"high":3130,"low":2880,"close":3005,"volume":1027738,"rsi_14":80.9,"sma_20":2798.0,"sma_60":2809.08,"sma_120":3099.83},{"date":"2025-06-13","open":3400,"high":3400,"low":2970,"close":3045,"volume":1715680,"rsi_14":84.21,"sma_20":2809.75,"sma_60":2808.5,"sma_120":3098.62},{"date":"2025-06-16","open":3045,"high":3130,"low":2920,"close":2985,"volume":379324,"rsi_14":75.47,"sma_20":2819.0,"sma_60":2807.42,"sma_120":3094.21},{"date":"2025-06-17","open":2985,"high":3060,"low":2785,"close":2970,"volume":243185,"rsi_14":69.15,"sma_20":2833.25,"sma_60":2806.5,"sma_120":3090.29},{"date":"2025-06-18","open":2935,"high":2995,"low":2920,"close":2920,"volume":129364,"rsi_14":61.0,"sma_20":2845.25,"sma_60":2805.17,"sma_120":3086.12},{"date":"2025-06-19","open":2920,"high":2945,"low":2875,"close":2920,"volume":134282,"rsi_14":62.24,"sma_20":2854.75,"sma_60":2803.58,"sma_120":3080.96},{"date":"2025-06-20","open":2920,"high":2975,"low":2910,"close":2930,"volume":116998,"rsi_14":61.86,"sma_20":2864.75,"sma_60":2802.58,"sma_120":3076.75},{"date":"2025-06-23","open":2950,"high":3055,"low":2885,"close":2970,"volume":264773,"rsi_14":66.02,"sma_20":2877.25,"sma_60":2803.0,"sma_120":3073.29},{"date":"2025-06-24","open":2980,"high":3085,"low":2970,"close":3030,"volume":271222,"rsi_14":75.47,"sma_20":2893.0,"sma_60":2805.08,"sma_120":3067.62},{"date":"2025-06-25","open":3030,"high":3070,"low":3010,"close":3015,"volume":165948,"rsi_14":70.41,"sma_20":2904.25,"sma_60":2806.92,"sma_120":3064.42},{"date":"2025-06-26","open":3015,"high":3040,"low":2940,"close":2960,"volume":144839,"rsi_14":63.3,"sma_20":2911.75,"sma_60":2809.0,"sma_120":3060.46},{"date":"2025-06-27","open":2970,"high":3000,"low":2910,"close":2910,"volume":89046,"rsi_14":53.7,"sma_20":2917.25,"sma_60":2811.58,"sma_120":3056.21},{"date":"2025-06-30","open":2970,"high":2980,"low":2900,"close":2925,"volume":96165,"rsi_14":51.92,"sma_20":2922.75,"sma_60":2815.75,"sma_120":3051.58},{"date":"2025-07-01","open":2925,"high":3170,"low":2900,"close":2940,"volume":681242,"rsi_14":53.77,"sma_20":2929.5,"sma_60":2818.25,"sma_120":3047.54},{"date":"2025-07-02","open":2935,"high":2955,"low":2880,"close":2935,"volume":176149,"rsi_14":41.86,"sma_20":2938.25,"sma_60":2822.33,"sma_120":3043.67},{"date":"2025-07-03","open":2935,"high":2995,"low":2935,"close":2965,"volume":126040,"rsi_14":40.48,"sma_20":2945.75,"sma_60":2827.33,"sma_120":3040.62},{"date":"2025-07-04","open":2915,"high":2982,"low":2915,"close":2960,"volume":99104,"rsi_14":46.58,"sma_20":2953.0,"sma_60":2831.33,"sma_120":3037.33},{"date":"2025-07-07","open":2960,"high":2985,"low":2935,"close":2960,"volume":90165,"rsi_14":48.57,"sma_20":2957.5,"sma_60":2838.33,"sma_120":3031.75},{"date":"2025-07-08","open":2960,"high":3100,"low":2940,"close":2990,"volume":202104,"rsi_14":60.61,"sma_20":2961.75,"sma_60":2844.83,"sma_120":3025.5},{"date":"2025-07-09","open":2995,"high":3115,"low":2980,"close":3065,"volume":383234,"rsi_14":67.9,"sma_20":2970.0,"sma_60":2852.58,"sma_120":3020.25},{"date":"2025-07-10","open":3100,"high":3100,"low":2985,"close":3005,"volume":199007,"rsi_14":58.24,"sma_20":2970.0,"sma_60":2857.42,"sma_120":3015.83},{"date":"2025-07-11","open":3045,"high":3105,"low":2985,"close":3010,"volume":319637,"rsi_14":54.76,"sma_20":2968.25,"sma_60":2861.5,"sma_120":3011.42},{"date":"2025-07-14","open":3010,"high":3045,"low":3000,"close":3005,"volume":112875,"rsi_14":46.58,"sma_20":2969.25,"sma_60":2864.83,"sma_120":3007.5},{"date":"2025-07-15","open":2980,"high":3040,"low":2970,"close":2995,"volume":111273,"rsi_14":47.22,"sma_20":2970.5,"sma_60":2867.42,"sma_120":3003.79},{"date":"2025-07-16","open":3000,"high":3000,"low":2940,"close":2945,"volume":104644,"rsi_14":47.89,"sma_20":2971.75,"sma_60":2870.08,"sma_120":2999.96},{"date":"2025-07-17","open":2980,"high":2980,"low":2935,"close":2935,"volume":98494,"rsi_14":53.97,"sma_20":2972.5,"sma_60":2872.33,"sma_120":2995.29},{"date":"2025-07-18","open":2940,"high":2985,"low":2940,"close":2970,"volume":84490,"rsi_14":56.72,"sma_20":2974.5,"sma_60":2874.58,"sma_120":2989.38},{"date":"2025-07-21","open":3000,"high":3125,"low":2985,"close":3020,"volume":346806,"rsi_14":60.81,"sma_20":2977.0,"sma_60":2877.67,"sma_120":2983.17},{"date":"2025-07-22","open":3040,"high":3040,"low":2940,"close":2970,"volume":122779,"rsi_14":54.22,"sma_20":2974.0,"sma_60":2880.42,"sma_120":2977.38},{"date":"2025-07-23","open":2970,"high":2970,"low":2910,"close":2930,"volume":122722,"rsi_14":45.88,"sma_20":2969.75,"sma_60":2881.5,"sma_120":2971.75},{"date":"2025-07-24","open":2935,"high":2965,"low":2895,"close":2900,"volume":126537,"rsi_14":43.33,"sma_20":2966.75,"sma_60":2882.33,"sma_120":2966.67},{"date":"2025-07-25","open":2900,"high":2940,"low":2885,"close":2915,"volume":91211,"rsi_14":45.16,"sma_20":2967.0,"sma_60":2883.08,"sma_120":2961.54},{"date":"2025-07-28","open":2915,"high":2920,"low":2865,"close":2890,"volume":125750,"rsi_14":39.13,"sma_20":2965.25,"sma_60":2883.75,"sma_120":2956.38},{"date":"2025-07-29","open":2880,"high":2915,"low":2840,"close":2890,"volume":75709,"rsi_14":27.27,"sma_20":2962.75,"sma_60":2884.33,"sma_120":2952.25},{"date":"2025-07-30","open":2940,"high":2940,"low":2860,"close":2885,"volume":90905,"rsi_14":31.82,"sma_20":2960.25,"sma_60":2885.0,"sma_120":2947.25},{"date":"2025-07-31","open":2880,"high":2895,"low":2850,"close":2875,"volume":93021,"rsi_14":29.85,"sma_20":2955.75,"sma_60":2886.83,"sma_120":2942.08},{"date":"2025-08-01","open":2875,"high":2895,"low":2775,"close":2785,"volume":142690,"rsi_14":23.81,"sma_20":2947.0,"sma_60":2887.5,"sma_120":2936.54},{"date":"2025-08-04","open":2785,"high":2840,"low":2745,"close":2840,"volume":103637,"rsi_14":33.33,"sma_20":2941.0,"sma_60":2888.83,"sma_120":2931.79},{"date":"2025-08-05","open":2840,"high":2975,"low":2835,"close":2865,"volume":91908,"rsi_14":40.91,"sma_20":2934.75,"sma_60":2891.17,"sma_120":2927.33},{"date":"2025-08-06","open":2865,"high":2890,"low":2845,"close":2865,"volume":49552,"rsi_14":41.86,"sma_20":2924.75,"sma_60":2893.17,"sma_120":2923.04},{"date":"2025-08-07","open":2835,"high":2900,"low":2820,"close":2900,"volume":96390,"rsi_14":41.86,"sma_20":2919.5,"sma_60":2895.83,"sma_120":2919.46},{"date":"2025-08-08","open":2885,"high":2925,"low":2855,"close":2890,"volume":94706,"rsi_14":33.33,"sma_20":2913.5,"sma_60":2897.17,"sma_120":2915.67},{"date":"2025-08-11","open":2880,"high":3000,"low":2850,"close":2925,"volume":189891,"rsi_14":44.0,"sma_20":2909.5,"sma_60":2899.25,"sma_120":2912.67},{"date":"2025-08-12","open":2925,"high":2960,"low":2890,"close":2900,"volume":107924,"rsi_14":45.83,"sma_20":2904.75,"sma_60":2902.83,"sma_120":2909.33},{"date":"2025-08-13","open":2935,"high":2935,"low":2865,"close":2900,"volume":74177,"rsi_14":50.0,"sma_20":2902.5,"sma_60":2906.5,"sma_120":2906.25},{"date":"2025-08-14","open":2960,"high":2960,"low":2855,"close":2890,"volume":67314,"rsi_14":46.15,"sma_20":2900.25,"sma_60":2909.17,"sma_120":2903.04},{"date":"2025-08-18","open":2890,"high":2890,"low":2820,"close":2820,"volume":66822,"rsi_14":40.54,"sma_20":2892.75,"sma_60":2910.67,"sma_120":2899.33},{"date":"2025-08-19","open":2810,"high":2835,"low":2745,"close":2750,"volume":121873,"rsi_14":34.09,"sma_20":2879.25,"sma_60":2911.17,"sma_120":2895.04},{"date":"2025-08-20","open":2725,"high":2750,"low":2655,"close":2690,"volume":117633,"rsi_14":30.3,"sma_20":2865.25,"sma_60":2910.75,"sma_120":2890.29},{"date":"2025-08-21","open":2700,"high":2760,"low":2690,"close":2710,"volume":54750,"rsi_14":33.66,"sma_20":2854.25,"sma_60":2909.42,"sma_120":2885.96},{"date":"2025-08-22","open":2700,"high":2735,"low":2685,"close":2710,"volume":58131,"rsi_14":40.96,"sma_20":2844.75,"sma_60":2907.75,"sma_120":2881.83},{"date":"2025-08-25","open":2750,"high":2780,"low":2715,"close":2735,"volume":67109,"rsi_14":36.36,"sma_20":2835.75,"sma_60":2906.67,"sma_120":2877.25},{"date":"2025-08-26","open":2735,"high":2770,"low":2700,"close":2710,"volume":36640,"rsi_14":29.87,"sma_20":2826.75,"sma_60":2904.92,"sma_120":2873.17},{"date":"2025-08-27","open":2710,"high":2775,"low":2700,"close":2705,"volume":45729,"rsi_14":29.49,"sma_20":2817.5,"sma_60":2903.25,"sma_120":2869.54},{"date":"2025-08-28","open":2740,"high":2740,"low":2650,"close":2680,"volume":101799,"rsi_14":21.05,"sma_20":2807.25,"sma_60":2901.92,"sma_120":2865.58},{"date":"2025-08-29","open":2680,"high":2790,"low":2640,"close":2750,"volume":215079,"rsi_14":34.09,"sma_20":2801.0,"sma_60":2900.83,"sma_120":2862.75},{"date":"2025-09-01","open":2745,"high":3575,"low":2740,"close":3315,"volume":16229829,"rsi_14":70.1,"sma_20":2827.5,"sma_60":2909.17,"sma_120":2864.5},{"date":"2025-09-02","open":3290,"high":3340,"low":2985,"close":3030,"volume":4559777,"rsi_14":55.28,"sma_20":2837.0,"sma_60":2911.83,"sma_120":2864.17},{"date":"2025-09-03","open":3135,"high":3510,"low":3120,"close":3255,"volume":10421860,"rsi_14":62.2,"sma_20":2856.5,"sma_60":2917.67,"sma_120":2865.54},{"date":"2025-09-04","open":3255,"high":3370,"low":3130,"close":3180,"volume":2178923,"rsi_14":59.54,"sma_20":2872.25,"sma_60":2922.33,"sma_120":2866.33},{"date":"2025-09-05","open":3180,"high":3330,"low":3045,"close":3055,"volume":1440407,"rsi_14":57.46,"sma_20":2880.0,"sma_60":2923.17,"sma_120":2866.12},{"date":"2025-09-08","open":3055,"high":3090,"low":3005,"close":3030,"volume":543591,"rsi_14":59.15,"sma_20":2887.0,"sma_60":2922.92,"sma_120":2865.71},{"date":"2025-09-09","open":3040,"high":3065,"low":2955,"close":3000,"volume":583008,"rsi_14":60.33,"sma_20":2890.75,"sma_60":2923.17,"sma_120":2865.29},{"date":"2025-09-10","open":3000,"high":3030,"low":2970,"close":2995,"volume":394669,"rsi_14":59.6,"sma_20":2895.5,"sma_60":2923.58,"sma_120":2865.04},{"date":"2025-09-11","open":3010,"high":3020,"low":2955,"close":2970,"volume":321720,"rsi_14":58.61,"sma_20":2899.0,"sma_60":2924.42,"sma_120":2864.79},{"date":"2025-09-12","open":2970,"high":3005,"low":2950,"close":3000,"volume":302881,"rsi_14":58.75,"sma_20":2904.5,"sma_60":2925.75,"sma_120":2864.67},{"date":"2025-09-15","open":3000,"high":3010,"low":2940,"close":2945,"volume":308200,"rsi_14":57.61,"sma_20":2910.75,"sma_60":2926.0,"sma_120":2864.29},{"date":"2025-09-16","open":2950,"high":2970,"low":2925,"close":2925,"volume":214543,"rsi_14":57.05,"sma_20":2919.5,"sma_60":2925.25,"sma_120":2864.12},{"date":"2025-09-17","open":2925,"high":2960,"low":2880,"close":2955,"volume":221708,"rsi_14":58.79,"sma_20":2932.75,"sma_60":2924.0,"sma_120":2864.54},{"date":"2025-09-18","open":2970,"high":3005,"low":2930,"close":2950,"volume":360887,"rsi_14":56.86,"sma_20":2945.0,"sma_60":2923.0,"sma_120":2864.96},{"date":"2025-09-19","open":2935,"high":2960,"low":2905,"close":2940,"volume":246193,"rsi_14":30.16,"sma_20":2956.5,"sma_60":2922.67,"sma_120":2865.83},{"date":"2025-09-22","open":2945,"high":2975,"low":2900,"close":2905,"volume":240877,"rsi_14":41.01,"sma_20":2965.0,"sma_60":2922.58,"sma_120":2867.08},{"date":"2025-09-23","open":2900,"high":2925,"low":2870,"close":2910,"volume":213138,"rsi_14":13.68,"sma_20":2975.0,"sma_60":2922.33,"sma_120":2869.04},{"date":"2025-09-24","open":2905,"high":2920,"low":2825,"close":2835,"volume":278580,"rsi_14":13.68,"sma_20":2981.5,"sma_60":2920.58,"sma_120":2869.42},{"date":"2025-09-25","open":2880,"high":2905,"low":2820,"close":2830,"volume":131765,"rsi_14":18.31,"sma_20":2989.0,"sma_60":2918.83,"sma_120":2870.58},{"date":"2025-09-26","open":2830,"high":2830,"low":2755,"close":2755,"volume":224158,"rsi_14":16.05,"sma_20":2989.25,"sma_60":2915.33,"sma_120":2871.33},{"date":"2025-09-29","open":2755,"high":2805,"low":2755,"close":2775,"volume":144963,"rsi_14":21.52,"sma_20":2962.25,"sma_60":2912.25,"sma_120":2871.79},{"date":"2025-09-30","open":2775,"high":2795,"low":2735,"close":2735,"volume":147674,"rsi_14":19.77,"sma_20":2947.5,"sma_60":2908.5,"sma_120":2873.42},{"date":"2025-10-01","open":2735,"high":2775,"low":2710,"close":2710,"volume":142799,"rsi_14":19.77,"sma_20":2920.25,"sma_60":2903.83,"sma_120":2874.33},{"date":"2025-10-02","open":2715,"high":2790,"low":2715,"close":2760,"volume":116899,"rsi_14":23.33,"sma_20":2899.25,"sma_60":2898.75,"sma_120":2875.67},{"date":"2025-10-10","open":2820,"high":2855,"low":2755,"close":2790,"volume":230697,"rsi_14":31.76,"sma_20":2886.0,"sma_60":2895.17,"sma_120":2876.29},{"date":"2025-10-13","open":2765,"high":2910,"low":2680,"close":2805,"volume":213831,"rsi_14":35.71,"sma_20":2874.75,"sma_60":2891.75,"sma_120":2876.62},{"date":"2025-10-14","open":2810,"high":2880,"low":2720,"close":2785,"volume":292595,"rsi_14":29.27,"sma_20":2864.0,"sma_60":2888.08,"sma_120":2876.46},{"date":"2025-10-15","open":2785,"high":2835,"low":2770,"close":2820,"volume":140377,"rsi_14":34.83,"sma_20":2855.25,"sma_60":2885.17,"sma_120":2876.29},{"date":"2025-10-16","open":2840,"high":2840,"low":2770,"close":2795,"volume":177304,"rsi_14":34.07,"sma_20":2846.5,"sma_60":2882.67,"sma_120":2876.38},{"date":"2025-10-17","open":2775,"high":2780,"low":2730,"close":2750,"volume":183986,"rsi_14":33.33,"sma_20":2834.0,"sma_60":2879.58,"sma_120":2875.96},{"date":"2025-10-20","open":2750,"high":2765,"low":2700,"close":2750,"volume":147928,"rsi_14":32.61,"sma_20":2824.25,"sma_60":2875.92,"sma_120":2875.25},{"date":"2025-10-21","open":2750,"high":2845,"low":2745,"close":2750,"volume":225336,"rsi_14":38.96,"sma_20":2815.5,"sma_60":2871.42,"sma_120":2874.54},{"date":"2025-10-22","open":2750,"high":2800,"low":2700,"close":2765,"volume":180391,"rsi_14":41.77,"sma_20":2806.0,"sma_60":2868.0,"sma_120":2874.21},{"date":"2025-10-23","open":2765,"high":2820,"low":2735,"close":2780,"volume":190996,"rsi_14":53.73,"sma_20":2797.25,"sma_60":2865.5,"sma_120":2873.5},{"date":"2025-10-24","open":2780,"high":2815,"low":2745,"close":2780,"volume":162480,"rsi_14":50.79,"sma_20":2789.25,"sma_60":2863.5,"sma_120":2872.92},{"date":"2025-10-27","open":2830,"high":2830,"low":2755,"close":2760,"volume":181091,"rsi_14":54.24,"sma_20":2782.0,"sma_60":2860.92,"sma_120":2872.0},{"date":"2025-10-28","open":2760,"high":2775,"low":2720,"close":2760,"volume":142664,"rsi_14":59.26,"sma_20":2774.5,"sma_60":2858.75,"sma_120":2871.25},{"date":"2025-10-29","open":2760,"high":2790,"low":2720,"close":2740,"volume":129480,"rsi_14":45.83,"sma_20":2769.75,"sma_60":2856.25,"sma_120":2870.29},{"date":"2025-10-30","open":2740,"high":2750,"low":2650,"close":2650,"volume":375869,"rsi_14":26.67,"sma_20":2760.75,"sma_60":2852.33,"sma_120":2868.67},{"date":"2025-10-31","open":2660,"high":2680,"low":2600,"close":2655,"volume":264672,"rsi_14":24.14,"sma_20":2755.75,"sma_60":2848.67,"sma_120":2867.75},{"date":"2025-11-03","open":2655,"high":2690,"low":2580,"close":2595,"volume":317743,"rsi_14":21.21,"sma_20":2746.75,"sma_60":2845.5,"sma_120":2866.5},{"date":"2025-11-04","open":2595,"high":2630,"low":2540,"close":2560,"volume":211169,"rsi_14":10.61,"sma_20":2738.0,"sma_60":2840.83,"sma_120":2864.83},{"date":"2025-11-05","open":2550,"high":2555,"low":2445,"close":2525,"volume":221624,"rsi_14":10.29,"sma_20":2728.75,"sma_60":2835.17,"sma_120":2863.17},{"date":"2025-11-06","open":2525,"high":2595,"low":2455,"close":2530,"volume":127907,"rsi_14":13.33,"sma_20":2717.25,"sma_60":2829.58,"sma_120":2861.38},{"date":"2025-11-07","open":2525,"high":2600,"low":2455,"close":2540,"volume":240933,"rsi_14":16.13,"sma_20":2704.75,"sma_60":2823.58,"sma_120":2859.71},{"date":"2025-11-10","open":2585,"high":2585,"low":2505,"close":2550,"volume":125290,"rsi_14":18.75,"sma_20":2692.0,"sma_60":2817.92,"sma_120":2857.54},{"date":"2025-11-11","open":2570,"high":2575,"low":2455,"close":2475,"volume":165563,"rsi_14":11.84,"sma_20":2676.5,"sma_60":2810.42,"sma_120":2854.83},{"date":"2025-11-12","open":2475,"high":2525,"low":2460,"close":2510,"volume":77756,"rsi_14":16.25,"sma_20":2661.0,"sma_60":2803.92,"sma_120":2853.38},{"date":"2025-11-13","open":2560,"high":2560,"low":2490,"close":2515,"volume":51256,"rsi_14":17.28,"sma_20":2647.0,"sma_60":2797.5,"sma_120":2852.0},{"date":"2025-11-14","open":2515,"high":2530,"low":2460,"close":2470,"volume":93217,"rsi_14":16.28,"sma_20":2633.0,"sma_60":2790.5,"sma_120":2849.83},{"date":"2025-11-17","open":2480,"high":2520,"low":2425,"close":2455,"volume":82324,"rsi_14":15.73,"sma_20":2618.25,"sma_60":2784.42,"sma_120":2847.54},{"date":"2025-11-18","open":2430,"high":2495,"low":2350,"close":2390,"volume":144999,"rsi_14":14.29,"sma_20":2600.25,"sma_60":2778.42,"sma_120":2844.79},{"date":"2025-11-19","open":2390,"high":2415,"low":2300,"close":2340,"volume":145965,"rsi_14":15.56,"sma_20":2579.0,"sma_60":2772.58,"sma_120":2841.67},{"date":"2025-11-20","open":2340,"high":2405,"low":2330,"close":2390,"volume":83728,"rsi_14":23.23,"sma_20":2559.5,"sma_60":2767.25,"sma_120":2838.33},{"date":"2025-11-21","open":2295,"high":2390,"low":2295,"close":2325,"volume":122108,"rsi_14":23.0,"sma_20":2536.75,"sma_60":2760.83,"sma_120":2834.29},{"date":"2025-11-24","open":2410,"high":2410,"low":2310,"close":2360,"volume":150093,"rsi_14":30.0,"sma_20":2516.75,"sma_60":2754.58,"sma_120":2830.62},{"date":"2025-11-25","open":2360,"high":2390,"low":2305,"close":2360,"volume":82858,"rsi_14":32.26,"sma_20":2496.75,"sma_60":2748.75,"sma_120":2826.83},{"date":"2025-11-26","open":2425,"high":2425,"low":2345,"close":2410,"volume":68301,"rsi_14":38.24,"sma_20":2480.25,"sma_60":2743.83,"sma_120":2823.54},{"date":"2025-11-27","open":2410,"high":2440,"low":2375,"close":2395,"volume":40016,"rsi_14":35.92,"sma_20":2467.5,"sma_60":2739.08,"sma_120":2820.5},{"date":"2025-11-28","open":2395,"high":2445,"low":2395,"close":2430,"volume":51788,"rsi_14":38.89,"sma_20":2456.25,"sma_60":2733.75,"sma_120":2817.29},{"date":"2025-12-01","open":2450,"high":2470,"low":2400,"close":2405,"volume":134488,"rsi_14":42.86,"sma_20":2446.75,"sma_60":2718.58,"sma_120":2813.88},{"date":"2025-12-02","open":2420,"high":2450,"low":2390,"close":2450,"volume":86633,"rsi_14":44.0,"sma_20":2441.25,"sma_60":2708.92,"sma_120":2810.38},{"date":"2025-12-03","open":2450,"high":2510,"low":2445,"close":2500,"volume":119797,"rsi_14":48.62,"sma_20":2440.0,"sma_60":2696.33,"sma_120":2807.0},{"date":"2025-12-04","open":2500,"high":2510,"low":2450,"close":2470,"volume":67962,"rsi_14":50.0,"sma_20":2437.0,"sma_60":2684.5,"sma_120":2803.42},{"date":"2025-12-05","open":2480,"high":2500,"low":2445,"close":2500,"volume":141569,"rsi_14":54.13,"sma_20":2435.0,"sma_60":2675.25,"sma_120":2799.21},{"date":"2025-12-08","open":2550,"high":2685,"low":2520,"close":2545,"volume":698215,"rsi_14":64.76,"sma_20":2434.75,"sma_60":2667.17,"sma_120":2795.04},{"date":"2025-12-09","open":2545,"high":2560,"low":2470,"close":2475,"volume":141484,"rsi_14":62.39,"sma_20":2434.75,"sma_60":2658.42,"sma_120":2790.79},{"date":"2025-12-10","open":2475,"high":2515,"low":2430,"close":2450,"volume":60105,"rsi_14":55.77,"sma_20":2431.75,"sma_60":2649.33,"sma_120":2786.46},{"date":"2025-12-11","open":2470,"high":2530,"low":2445,"close":2480,"volume":98354,"rsi_14":65.98,"sma_20":2430.0,"sma_60":2641.17,"sma_120":2782.79},{"date":"2025-12-12","open":2480,"high":2525,"low":2450,"close":2525,"volume":84628,"rsi_14":66.67,"sma_20":2432.75,"sma_60":2633.25,"sma_120":2779.5},{"date":"2025-12-15","open":2525,"high":2545,"low":2480,"close":2540,"volume":76064,"rsi_14":67.65,"sma_20":2437.0,"sma_60":2626.5,"sma_120":2776.25},{"date":"2025-12-16","open":2550,"high":2900,"low":2420,"close":2570,"volume":1413993,"rsi_14":66.33,"sma_20":2446.0,"sma_60":2620.58,"sma_120":2772.92},{"date":"2025-12-17","open":2590,"high":2625,"low":2510,"close":2555,"volume":248299,"rsi_14":66.33,"sma_20":2456.75,"sma_60":2613.92,"sma_120":2768.96},{"date":"2025-12-18","open":2510,"high":2520,"low":2450,"close":2450,"volume":161218,"rsi_14":51.79,"sma_20":2459.75,"sma_60":2605.5,"sma_120":2764.25},{"date":"2025-12-19","open":2570,"high":2685,"low":2515,"close":2570,"volume":664529,"rsi_14":62.6,"sma_20":2472.0,"sma_60":2599.33,"sma_120":2761.0},{"date":"2025-12-22","open":2635,"high":2710,"low":2610,"close":2650,"volume":442180,"rsi_14":64.49,"sma_20":2486.5,"sma_60":2595.08,"sma_120":2758.83},{"date":"2025-12-23","open":2650,"high":2690,"low":2560,"close":2560,"volume":240728,"rsi_14":54.11,"sma_20":2496.5,"sma_60":2589.25,"sma_120":2755.79},{"date":"2025-12-24","open":2560,"high":2570,"low":2505,"close":2530,"volume":90022,"rsi_14":54.11,"sma_20":2502.5,"sma_60":2584.17,"sma_120":2752.38},{"date":"2025-12-26","open":2510,"high":2560,"low":2490,"close":2540,"volume":139694,"rsi_14":52.82,"sma_20":2509.75,"sma_60":2579.33,"sma_120":2749.08},{"date":"2025-12-29","open":2540,"high":2675,"low":2525,"close":2635,"volume":292943,"rsi_14":55.92,"sma_20":2520.0,"sma_60":2577.33,"sma_120":2746.33},{"date":"2025-12-30","open":2635,"high":2705,"low":2605,"close":2665,"volume":240263,"rsi_14":63.19,"sma_20":2533.0,"sma_60":2575.5,"sma_120":2743.88},{"date":"2026-01-02","open":2665,"high":2780,"low":2650,"close":2720,"volume":293460,"rsi_14":68.0,"sma_20":2546.5,"sma_60":2575.25,"sma_120":2741.88},{"date":"2026-01-05","open":2735,"high":2850,"low":2725,"close":2840,"volume":602947,"rsi_14":71.43,"sma_20":2563.5,"sma_60":2577.42,"sma_120":2740.62},{"date":"2026-01-06","open":2840,"high":2850,"low":2765,"close":2770,"volume":274923,"rsi_14":64.16,"sma_20":2578.5,"sma_60":2577.58,"sma_120":2738.17},{"date":"2026-01-07","open":2775,"high":2780,"low":2655,"close":2670,"volume":236471,"rsi_14":56.84,"sma_20":2587.0,"sma_60":2575.58,"sma_120":2735.38},{"date":"2026-01-08","open":2670,"high":2695,"low":2565,"close":2565,"volume":185792,"rsi_14":49.76,"sma_20":2588.0,"sma_60":2571.58,"sma_120":2731.67},{"date":"2026-01-09","open":2565,"high":2650,"low":2540,"close":2575,"volume":161749,"rsi_14":50.98,"sma_20":2593.0,"sma_60":2568.08,"sma_120":2728.08},{"date":"2026-01-12","open":2570,"high":2625,"low":2530,"close":2570,"volume":228809,"rsi_14":56.52,"sma_20":2599.0,"sma_60":2563.92,"sma_120":2724.54},{"date":"2026-01-13","open":2660,"high":2770,"low":2600,"close":2630,"volume":409781,"rsi_14":53.49,"sma_20":2606.5,"sma_60":2561.17,"sma_120":2721.92},{"date":"2026-01-14","open":2630,"high":2750,"low":2580,"close":2630,"volume":341695,"rsi_14":48.72,"sma_20":2611.75,"sma_60":2559.17,"sma_120":2719.38},{"date":"2026-01-15","open":2640,"high":2645,"low":2520,"close":2590,"volume":181953,"rsi_14":52.05,"sma_20":2614.25,"sma_60":2556.5,"sma_120":2716.21},{"date":"2026-01-16","open":2600,"high":2605,"low":2535,"close":2545,"volume":237503,"rsi_14":51.01,"sma_20":2613.0,"sma_60":2553.08,"sma_120":2712.25},{"date":"2026-01-19","open":2545,"high":2755,"low":2505,"close":2740,"volume":531232,"rsi_14":56.29,"sma_20":2627.0,"sma_60":2548.75,"sma_120":2710.33},{"date":"2026-01-20","open":2750,"high":2850,"low":2685,"close":2815,"volume":634847,"rsi_14":58.52,"sma_20":2639.25,"sma_60":2549.33,"sma_120":2709.38},{"date":"2026-01-21","open":2795,"high":2835,"low":2565,"close":2725,"volume":487538,"rsi_14":50.27,"sma_20":2643.0,"sma_60":2548.75,"sma_120":2707.92},{"date":"2026-01-22","open":2780,"high":3540,"low":2780,"close":3540,"volume":7079976,"rsi_14":71.74,"sma_20":2692.0,"sma_60":2561.75,"sma_120":2713.12},{"date":"2026-01-23","open":3540,"high":3720,"low":2990,"close":3135,"volume":5806814,"rsi_14":59.38,"sma_20":2722.25,"sma_60":2568.33,"sma_120":2715.17},{"date":"2026-01-26","open":3180,"high":3270,"low":3065,"close":3100,"volume":1633442,"rsi_14":61.44,"sma_20":2750.25,"sma_60":2575.83,"sma_120":2716.92},{"date":"2026-01-27","open":3110,"high":3195,"low":2975,"close":3000,"volume":995939,"rsi_14":61.6,"sma_20":2768.5,"sma_60":2581.58,"sma_120":2717.88},{"date":"2026-01-28","open":3010,"high":3095,"low":2940,"close":3060,"volume":862256,"rsi_14":62.6,"sma_20":2788.25,"sma_60":2589.33,"sma_120":2719.42},{"date":"2026-01-29","open":3075,"high":3095,"low":2965,"close":3025,"volume":625017,"rsi_14":61.64,"sma_20":2803.5,"sma_60":2597.08,"sma_120":2721.42},{"date":"2026-01-30","open":3015,"high":3050,"low":2920,"close":2965,"volume":637125,"rsi_14":58.57,"sma_20":2809.75,"sma_60":2604.42,"sma_120":2722.46},{"date":"2026-02-02","open":2965,"high":3040,"low":2900,"close":2910,"volume":484901,"rsi_14":56.97,"sma_20":2816.75,"sma_60":2610.75,"sma_120":2722.83},{"date":"2026-02-03","open":2925,"high":3000,"low":2875,"close":2945,"volume":424470,"rsi_14":58.85,"sma_20":2830.5,"sma_60":2617.5,"sma_120":2723.5},{"date":"2026-02-04","open":2900,"high":3025,"low":2900,"close":3015,"volume":711984,"rsi_14":61.58,"sma_20":2853.0,"sma_60":2625.33,"sma_120":2724.46},{"date":"2026-02-05","open":3025,"high":3045,"low":2950,"close":2995,"volume":558288,"rsi_14":60.98,"sma_20":2874.0,"sma_60":2632.75,"sma_120":2725.33},{"date":"2026-02-06","open":2995,"high":3130,"low":2750,"close":3050,"volume":977467,"rsi_14":58.12,"sma_20":2898.0,"sma_60":2642.33,"sma_120":2726.38},{"date":"2026-02-09","open":3090,"high":3150,"low":3020,"close":3105,"volume":599256,"rsi_14":57.67,"sma_20":2921.75,"sma_60":2652.25,"sma_120":2728.08},{"date":"2026-02-10","open":3105,"high":3160,"low":3085,"close":3135,"volume":409247,"rsi_14":61.2,"sma_20":2947.0,"sma_60":2662.58,"sma_120":2730.04},{"date":"2026-02-11","open":3235,"high":4075,"low":3205,"close":3850,"volume":20463478,"rsi_14":58.96,"sma_20":3010.0,"sma_60":2685.58,"sma_120":2738.04},{"date":"2026-02-12","open":3850,"high":5000,"low":3820,"close":5000,"volume":19402119,"rsi_14":87.68,"sma_20":3132.75,"sma_60":2728.0,"sma_120":2756.21},{"date":"2026-02-13","open":5030,"high":5900,"low":4665,"close":5040,"volume":15487686,"rsi_14":89.11,"sma_20":3257.5,"sma_60":2772.17,"sma_120":2775.29},{"date":"2026-02-19","open":5590,"high":6100,"low":5110,"close":5420,"volume":7344753,"rsi_14":93.84,"sma_20":3391.5,"sma_60":2823.5,"sma_120":2798.04},{"date":"2026-02-20","open":5450,"high":5630,"low":5040,"close":5310,"volume":3070272,"rsi_14":90.04,"sma_20":3516.25,"sma_60":2872.17,"sma_120":2819.71},{"date":"2026-02-23","open":5190,"high":5260,"low":4530,"close":4730,"volume":3063069,"rsi_14":75.41,"sma_20":3616.5,"sma_60":2912.25,"sma_120":2836.54},{"date":"2026-02-24","open":4800,"high":5100,"low":4660,"close":4870,"volume":2230884,"rsi_14":77.73,"sma_20":3683.0,"sma_60":2954.08,"sma_120":2854.33},{"date":"2026-02-25","open":5100,"high":5180,"low":4800,"close":4845,"volume":1197962,"rsi_14":78.41,"sma_20":3768.5,"sma_60":2995.5,"sma_120":2872.12},{"date":"2026-02-26","open":4840,"high":4985,"low":4575,"close":4665,"volume":1319495,"rsi_14":74.23,"sma_20":3849.75,"sma_60":3130.42,"sma_120":2801.42},{"date":"2026-02-27","open":4495,"high":4660,"low":4120,"close":4370,"volume":1367123,"rsi_14":67.95,"sma_20":3915.25,"sma_60":3066.0,"sma_120":2902.54},{"date":"2026-03-03","open":4195,"high":4465,"low":4085,"close":4140,"volume":861409,"rsi_14":64.37,"sma_20":3969.25,"sma_60":3094.5,"sma_120":2914.12},{"date":"2026-03-04","open":4020,"high":4040,"low":3250,"close":3420,"volume":1132212,"rsi_14":53.98,"sma_20":3989.0,"sma_60":3111.42,"sma_120":2915.0},{"date":"2026-03-05","open":3635,"high":4170,"low":3610,"close":3900,"volume":1138777,"rsi_14":57.83,"sma_20":4035.75,"sma_60":3135.58,"sma_120":2922.25},{"date":"2026-03-06","open":3890,"high":4450,"low":3890,"close":4150,"volume":1098548,"rsi_14":59.58,"sma_20":4097.75,"sma_60":3163.08,"sma_120":2929.71},{"date":"2026-03-09","open":3940,"high":4025,"low":3715,"close":3880,"volume":756118,"rsi_14":50.31,"sma_20":4144.5,"sma_60":3186.58,"sma_120":2935.54},{"date":"2026-03-10","open":4055,"high":4130,"low":3885,"close":4005,"volume":877078,"rsi_14":36.99,"sma_20":4194.0,"sma_60":3211.67,"sma_120":2943.46},{"date":"2026-03-11","open":4050,"high":4115,"low":3810,"close":4020,"volume":799073,"rsi_14":36.58,"sma_20":4245.25,"sma_60":3236.25,"sma_120":2951.71},{"date":"2026-03-12","open":4025,"high":4100,"low":3905,"close":3985,"volume":376072,"rsi_14":29.23,"sma_20":4292.0,"sma_60":3261.42,"sma_120":2959.92},{"date":"2026-03-13","open":3920,"high":4350,"low":3830,"close":4200,"volume":1228640,"rsi_14":34.41,"sma_20":4346.75,"sma_60":3290.58,"sma_120":2969.96},{"date":"2026-03-16","open":4205,"high":4300,"low":3985,"close":4005,"volume":565751,"rsi_14":38.58,"sma_20":4390.25,"sma_60":3365.58,"sma_120":2949.79},{"date":"2026-03-17","open":4130,"high":4155,"low":3995,"close":4010,"volume":374862,"rsi_14":35.86,"sma_20":4398.25,"sma_60":3340.75,"sma_120":2987.0},{"date":"2026-03-18","open":4090,"high":4230,"low":4010,"close":4085,"volume":617246,"rsi_14":37.7,"sma_20":4352.5,"sma_60":3366.5,"sma_120":2996.5},{"date":"2026-03-19","open":4075,"high":4230,"low":3980,"close":4000,"volume":419793,"rsi_14":38.9,"sma_20":4300.5,"sma_60":3390.33,"sma_120":3005.46},{"date":"2026-03-20","open":4005,"high":4190,"low":3985,"close":4080,"volume":461379,"rsi_14":44.78,"sma_20":4233.5,"sma_60":3415.75,"sma_120":3014.83},{"date":"2026-03-23","open":4065,"high":4115,"low":3850,"close":3850,"volume":466260,"rsi_14":44.78,"sma_20":4160.5,"sma_60":3439.08,"sma_120":3022.29},{"date":"2026-03-24","open":4040,"high":4175,"low":3800,"close":3840,"volume":542513,"rsi_14":60.14,"sma_20":4116.0,"sma_60":3460.25,"sma_120":3029.79},{"date":"2026-03-25","open":3850,"high":3935,"low":3735,"close":3890,"volume":375663,"rsi_14":49.7,"sma_20":4067.0,"sma_60":3480.92,"sma_120":3038.0},{"date":"2026-03-26","open":3915,"high":4035,"low":3835,"close":3865,"volume":482621,"rsi_14":39.93,"sma_20":4018.0,"sma_60":3502.67,"sma_120":3045.96},{"date":"2026-03-27","open":3820,"high":3845,"low":3625,"close":3815,"volume":412144,"rsi_14":47.28,"sma_20":3975.5,"sma_60":3524.08,"sma_120":3054.12},{"date":"2026-03-30","open":3815,"high":3840,"low":3645,"close":3745,"volume":335728,"rsi_14":38.6,"sma_20":3944.25,"sma_60":3544.17,"sma_120":3061.75},{"date":"2026-03-31","open":3745,"high":3745,"low":3580,"close":3585,"volume":362471,"rsi_14":33.07,"sma_20":3916.5,"sma_60":3560.0,"sma_120":3068.67},{"date":"2026-04-01","open":3700,"high":4120,"low":3700,"close":4015,"volume":695016,"rsi_14":50.89,"sma_20":3946.25,"sma_60":3582.5,"sma_120":3079.0},{"date":"2026-04-02","open":4030,"high":4145,"low":3710,"close":3725,"volume":529691,"rsi_14":36.47,"sma_20":3937.5,"sma_60":3599.25,"sma_120":3087.25},{"date":"2026-04-03","open":3755,"high":4000,"low":3755,"close":3920,"volume":381571,"rsi_14":47.58,"sma_20":3926.0,"sma_60":3617.25,"sma_120":3097.33},{"date":"2026-04-06","open":4035,"high":4180,"low":3850,"close":3925,"volume":551255,"rsi_14":47.58,"sma_20":3928.25,"sma_60":3636.5,"sma_120":3107.04},{"date":"2026-04-07","open":3955,"high":3980,"low":3690,"close":3730,"volume":371546,"rsi_14":40.53,"sma_20":3914.5,"sma_60":3654.17,"sma_120":3114.88},{"date":"2026-04-08","open":3850,"high":3930,"low":3750,"close":3895,"volume":366145,"rsi_14":47.31,"sma_20":3908.25,"sma_60":3676.33,"sma_120":3123.96},{"date":"2026-04-09","open":3895,"high":3895,"low":3695,"close":3710,"volume":391903,"rsi_14":41.02,"sma_20":3894.5,"sma_60":3695.25,"sma_120":3131.67},{"date":"2026-04-10","open":3830,"high":3925,"low":3750,"close":3870,"volume":503740,"rsi_14":50.5,"sma_20":3878.0,"sma_60":3716.92,"sma_120":3140.42},{"date":"2026-04-13","open":3870,"high":4700,"low":3805,"close":4570,"volume":3707324,"rsi_14":63.62,"sma_20":3906.25,"sma_60":3749.25,"sma_120":3155.21},{"date":"2026-04-14","open":4805,"high":4815,"low":4220,"close":4255,"volume":1489492,"rsi_14":56.2,"sma_20":3918.5,"sma_60":3776.33,"sma_120":3167.75},{"date":"2026-04-15","open":4350,"high":5530,"low":4280,"close":5530,"volume":8515880,"rsi_14":69.85,"sma_20":3990.75,"sma_60":3825.33,"sma_120":3190.92},{"date":"2026-04-16","open":5800,"high":7150,"low":5230,"close":5670,"volume":17085683,"rsi_14":71.65,"sma_20":4074.25,"sma_60":3877.42,"sma_120":3215.25},{"date":"2026-04-17","open":5610,"high":5620,"low":5130,"close":5140,"volume":2467424,"rsi_14":64.7,"sma_20":4127.25,"sma_60":3917.42,"sma_120":3235.04},{"date":"2026-04-20","open":5190,"high":5320,"low":5010,"close":5030,"volume":1702500,"rsi_14":65.39,"sma_20":4186.25,"sma_60":3954.33,"sma_120":3253.79},{"date":"2026-04-21","open":5070,"high":5170,"low":4505,"close":4510,"volume":2316306,"rsi_14":55.17,"sma_20":4219.75,"sma_60":3984.08,"sma_120":3268.21},{"date":"2026-04-22","open":4530,"high":4680,"low":4415,"close":4575,"volume":1161973,"rsi_14":59.32,"sma_20":4254.0,"sma_60":4001.33,"sma_120":3283.33},{"date":"2026-04-23","open":4585,"high":5380,"low":4575,"close":4815,"volume":4768029,"rsi_14":59.72,"sma_20":4301.5,"sma_60":4029.33,"sma_120":3300.46},{"date":"2026-04-24","open":4735,"high":4855,"low":4600,"close":4690,"volume":897694,"rsi_14":58.1,"sma_20":4345.25,"sma_60":4055.83,"sma_120":3316.71},{"date":"2026-04-27","open":4690,"high":4920,"low":4625,"close":4850,"volume":1007697,"rsi_14":61.94,"sma_20":4400.5,"sma_60":4086.67,"sma_120":3335.04},{"date":"2026-04-28","open":4900,"high":4950,"low":4650,"close":4725,"volume":614766,"rsi_14":58.92,"sma_20":4457.5,"sma_60":4114.42,"sma_120":3352.29},{"date":"2026-04-29","open":4715,"high":4820,"low":4605,"close":4680,"volume":681370,"rsi_14":60.75,"sma_20":4490.75,"sma_60":4142.0,"sma_120":3433.17},{"date":"2026-04-30","open":4680,"high":4720,"low":4530,"close":4550,"volume":575887,"rsi_14":54.26,"sma_20":4815.0,"sma_60":4153.5,"sma_120":4142.17},{"date":"2026-05-04","open":4605,"high":4840,"low":4605,"close":4670,"volume":1025351,"rsi_14":51.28,"sma_20":4569.5,"sma_60":4197.75,"sma_120":3404.12},{"date":"2026-05-06","open":4785,"high":4790,"low":4360,"close":4425,"volume":928640,"rsi_14":52.22,"sma_20":4594.5,"sma_60":4222.42,"sma_120":3419.92},{"date":"2026-05-07","open":4425,"high":4530,"low":4295,"close":4325,"volume":662048,"rsi_14":27.31,"sma_20":4624.25,"sma_60":4244.25,"sma_120":3434.79},{"date":"2026-05-08","open":4330,"high":4515,"low":4285,"close":4415,"volume":474204,"rsi_14":25.91,"sma_20":4650.25,"sma_60":4267.92,"sma_120":3450.33},{"date":"2026-05-11","open":4425,"high":4425,"low":4045,"close":4280,"volume":801884,"rsi_14":30.54,"sma_20":4678.75,"sma_60":4288.42,"sma_120":3465.38},{"date":"2026-05-12","open":4300,"high":4360,"low":4005,"close":4165,"volume":568104,"rsi_14":30.47,"sma_20":4693.5,"sma_60":4306.08,"sma_120":3479.17},{"date":"2026-05-13","open":4280,"high":4285,"low":4070,"close":4075,"volume":399139,"rsi_14":37.82,"sma_20":4668.75,"sma_60":4321.75,"sma_120":3492.17},{"date":"2026-05-14","open":4095,"high":4240,"low":4085,"close":4185,"volume":401488,"rsi_14":39.34,"sma_20":4665.25,"sma_60":4327.33,"sma_120":3506.46},{"date":"2026-05-15","open":4180,"high":4180,"low":3850,"close":3905,"volume":623543,"rsi_14":25.67,"sma_20":4584.0,"sma_60":4309.08,"sma_120":3518.54},{"date":"2026-05-18","open":3855,"high":3975,"low":3700,"close":3915,"volume":386697,"rsi_14":27.92,"sma_20":4496.25,"sma_60":4290.33,"sma_120":3531.25},{"date":"2026-05-19","open":3930,"high":3960,"low":3700,"close":3815,"volume":245227,"rsi_14":19.47,"sma_20":4430.0,"sma_60":4263.58,"sma_120":3543.54},{"date":"2026-05-20","open":3800,"high":3800,"low":3560,"close":3620,"volume":376611,"rsi_14":18.7,"sma_20":4359.5,"sma_60":4235.42,"sma_120":3553.79},{"date":"2026-05-21","open":3845,"high":3880,"low":3660,"close":3880,"volume":294681,"rsi_14":29.8,"sma_20":4328.0,"sma_60":4221.25,"sma_120":3566.75},{"date":"2026-05-22","open":4000,"high":4075,"low":3900,"close":3975,"volume":390658,"rsi_14":35.22,"sma_20":4298.0,"sma_60":4206.33,"sma_120":3580.21},{"date":"2026-05-26","open":4005,"high":4330,"low":3950,"close":4005,"volume":533153,"rsi_14":32.08,"sma_20":4257.5,"sma_60":4192.33,"sma_120":3593.92},{"date":"2026-05-27","open":4010,"high":4040,"low":3685,"close":3745,"volume":466775,"rsi_14":31.82,"sma_20":4210.25,"sma_60":4177.0,"sma_120":3605.04},{"date":"2026-05-28","open":3800,"high":3860,"low":3520,"close":3640,"volume":286430,"rsi_14":31.73,"sma_20":4149.75,"sma_60":4164.83,"sma_120":3615.42},{"date":"2026-05-29","open":3635,"high":3700,"low":3385,"close":3450,"volume":363680,"rsi_14":25.57,"sma_20":4086.0,"sma_60":4153.33,"sma_120":3623.92},{"date":"2026-06-01","open":3610,"high":3610,"low":3260,"close":3340,"volume":468138,"rsi_14":25.9,"sma_20":4019.0,"sma_60":4152.0,"sma_120":3631.71},{"date":"2026-06-02","open":3340,"high":3340,"low":3110,"close":3190,"volume":325175,"rsi_14":25.44,"sma_20":3951.0,"sma_60":4140.17,"sma_120":3637.88},{"date":"2026-06-04","open":3285,"high":3475,"low":3160,"close":3190,"volume":236201,"rsi_14":26.65,"sma_20":3877.0,"sma_60":4124.17,"sma_120":3643.62},{"date":"2026-06-05","open":3190,"high":3315,"low":2950,"close":3065,"volume":241367,"rsi_14":20.68,"sma_20":3809.0,"sma_60":4110.58,"sma_120":3648.58},{"date":"2026-06-08","open":2715,"high":2970,"low":2715,"close":2875,"volume":272778,"rsi_14":21.7,"sma_20":3736.5,"sma_60":4091.75,"sma_120":3651.71},{"date":"2026-06-09","open":2890,"high":3020,"low":2890,"close":2955,"volume":160625,"rsi_14":24.6,"sma_20":3663.5,"sma_60":4074.0,"sma_120":3655.12},{"date":"2026-06-10","open":2905,"high":3015,"low":2855,"close":2910,"volume":196302,"rsi_14":25.34,"sma_20":3595.0,"sma_60":4056.08,"sma_120":3658.75},{"date":"2026-06-11","open":2910,"high":2960,"low":2725,"close":2915,"volume":124571,"rsi_14":28.57,"sma_20":3532.5,"sma_60":4034.67,"sma_120":3662.62},{"date":"2026-06-12","open":3050,"high":3060,"low":2950,"close":3010,"volume":186825,"rsi_14":20.61,"sma_20":3479.25,"sma_60":4018.08,"sma_120":3667.04},{"date":"2026-06-15","open":3060,"high":3250,"low":2995,"close":3050,"volume":138522,"rsi_14":17.54,"sma_20":3422.5,"sma_60":4002.08,"sma_120":3671.42},{"date":"2026-06-16","open":3100,"high":3160,"low":2975,"close":3000,"volume":122165,"rsi_14":15.22,"sma_20":3377.25,"sma_60":3984.0,"sma_120":3675.25},{"date":"2026-06-17","open":3000,"high":3115,"low":2980,"close":3035,"volume":143027,"rsi_14":47.22,"sma_20":3081.25,"sma_60":3878.92,"sma_120":3701.5},{"date":"2026-06-18","open":3035,"high":3175,"low":3000,"close":3015,"volume":210801,"rsi_14":22.47,"sma_20":3293.25,"sma_60":3950.17,"sma_120":3682.96},{"date":"2026-06-19","open":3055,"high":3100,"low":2815,"close":2890,"volume":228094,"rsi_14":23.83,"sma_20":3256.75,"sma_60":3934.17,"sma_120":3686.62},{"date":"2026-06-22","open":2900,"high":2995,"low":2750,"close":2805,"volume":153858,"rsi_14":24.4,"sma_20":3203.0,"sma_60":3916.92,"sma_120":3688.58},{"date":"2026-06-23","open":2735,"high":2895,"low":2610,"close":2630,"volume":287351,"rsi_14":23.83,"sma_20":3135.75,"sma_60":3895.92,"sma_120":3688.42},{"date":"2026-06-24","open":2610,"high":2750,"low":2525,"close":2655,"volume":143336,"rsi_14":25.57,"sma_20":3068.25,"sma_60":3875.75,"sma_120":3689.21},{"date":"2026-06-25","open":2710,"high":2740,"low":2500,"close":2540,"volume":206565,"rsi_14":25.81,"sma_20":3008.0,"sma_60":3854.5,"sma_120":3689.29},{"date":"2026-06-26","open":2500,"high":2580,"low":2410,"close":2465,"volume":207022,"rsi_14":28.87,"sma_20":2949.25,"sma_60":3833.17,"sma_120":3688.67},{"date":"2026-06-29","open":2465,"high":2680,"low":2465,"close":2640,"volume":125606,"rsi_14":35.21,"sma_20":2908.75,"sma_60":3817.42,"sma_120":3688.71},{"date":"2026-06-30","open":2795,"high":2795,"low":2625,"close":2655,"volume":137222,"rsi_14":37.68,"sma_20":2874.5,"sma_60":3794.75,"sma_120":3688.62},{"date":"2026-07-01","open":2655,"high":2900,"low":2655,"close":2745,"volume":226227,"rsi_14":42.41,"sma_20":2852.25,"sma_60":3778.42,"sma_120":3688.83},{"date":"2026-07-02","open":2650,"high":2730,"low":2525,"close":2590,"volume":100661,"rsi_14":32.2,"sma_20":2822.25,"sma_60":3756.25,"sma_120":3686.75},{"date":"2026-07-03","open":2575,"high":2790,"low":2530,"close":2685,"volume":142679,"rsi_14":35.22,"sma_20":2803.25,"sma_60":3735.58,"sma_120":3686.04},{"date":"2026-07-06","open":2690,"high":2770,"low":2550,"close":2570,"volume":98948,"rsi_14":33.46,"sma_20":2788.0,"sma_60":3716.25,"sma_120":3685.21},{"date":"2026-07-07","open":2700,"high":3340,"low":2640,"close":2905,"volume":6043410,"rsi_14":45.94,"sma_20":2785.5,"sma_60":3699.75,"sma_120":3688.04},{"date":"2026-07-08","open":2830,"high":3040,"low":2505,"close":2540,"volume":1263674,"rsi_14":37.79,"sma_20":2767.0,"sma_60":3680.25,"sma_120":3687.75},{"date":"2026-07-09","open":2550,"high":2627,"low":2300,"close":2490,"volume":507873,"rsi_14":39.3,"sma_20":2745.75,"sma_60":3657.25,"sma_120":3687.08},{"date":"2026-07-10","open":2510,"high":2705,"low":2510,"close":2685,"volume":306744,"rsi_14":46.97,"sma_20":2729.5,"sma_60":3625.83,"sma_120":3687.54},{"date":"2026-07-13","open":2690,"high":2795,"low":2510,"close":2530,"volume":233139,"rsi_14":47.45,"sma_20":2703.5,"sma_60":3597.08,"sma_120":3686.71},{"date":"2026-07-14","open":2460,"high":2530,"low":2370,"close":2495,"volume":327206,"rsi_14":45.94,"sma_20":2678.25,"sma_60":3546.5,"sma_120":3685.92},{"date":"2026-07-15","open":2910,"high":3200,"low":2690,"close":2730,"volume":1745136,"rsi_14":54.55,"sma_20":2663.0,"sma_60":3497.5,"sma_120":3687.46},{"date":"2026-07-16","open":2690,"high":2720,"low":2540,"close":2630,"volume":251857,"rsi_14":53.9,"sma_20":2643.75,"sma_60":3455.67,"sma_120":3686.54},{"date":"2026-07-20","open":2630,"high":2630,"low":2510,"close":2580,"volume":173471,"rsi_14":48.49,"sma_20":2628.25,"sma_60":3414.83,"sma_120":3684.58},{"date":"2026-07-21","open":2600,"high":2665,"low":2525,"close":2665,"volume":154413,"rsi_14":50.24,"sma_20":2621.25,"sma_60":3384.08,"sma_120":3684.08},{"date":"2026-07-22","open":2675,"high":2735,"low":2610,"close":2620,"volume":185948,"rsi_14":46.9,"sma_20":2620.75,"sma_60":3351.5,"sma_120":3676.42},{"date":"2026-07-23","open":2600,"high":2735,"low":2600,"close":2715,"volume":140038,"rsi_14":53.2,"sma_20":2623.75,"sma_60":3316.5,"sma_120":3672.92},{"date":"2026-07-24","open":2650,"high":2780,"low":2625,"close":2665,"volume":161756,"rsi_14":49.48,"sma_20":2630.0,"sma_60":3282.75,"sma_120":3669.29},{"date":"2026-07-27","open":2750,"high":2775,"low":2645,"close":2670,"volume":118537,"rsi_14":52.78,"sma_20":2640.25,"sma_60":3246.42,"sma_120":3666.54},{"date":"2026-07-28","open":2650,"high":2690,"low":2460,"close":2510,"volume":178700,"rsi_14":37.85,"sma_20":2633.75,"sma_60":3209.5,"sma_120":3661.96},{"date":"2026-07-29","open":2510,"high":2590,"low":2320,"close":2410,"volume":199037,"rsi_14":45.22,"sma_20":2621.5,"sma_60":3171.67,"sma_120":3656.83},{"date":"2026-07-30","open":2410,"high":2500,"low":2380,"close":2420,"volume":126187,"rsi_14":47.35,"sma_20":2605.25,"sma_60":3136.17,"sma_120":3652.29},{"date":"2026-07-31","open":2595,"high":2640,"low":2505,"close":2630,"volume":195153,"rsi_14":47.94,"sma_20":2607.25,"sma_60":3102.17,"sma_120":3649.96},{"date":"2026-08-03","open":2630,"high":2740,"low":2590,"close":2635,"volume":140660,"rsi_14":54.43,"sma_20":2604.75,"sma_60":3072.33,"sma_120":3647.38},{"date":"2026-08-04","open":2635,"high":2790,"low":2635,"close":2750,"volume":202249,"rsi_14":60.08,"sma_20":2613.75,"sma_60":3046.08,"sma_120":3645.17},{"date":"2026-08-05","open":2795,"high":2875,"low":2750,"close":2840,"volume":181414,"rsi_14":54.91,"sma_20":2610.5,"sma_60":3019.83,"sma_120":3643.88},{"date":"2026-08-06","open":2840,"high":3230,"low":2750,"close":2935,"volume":884139,"rsi_14":63.68,"sma_20":2630.25,"sma_60":2997.42,"sma_120":3642.92},{"date":"2026-08-07","open":2935,"high":3035,"low":2800,"close":2885,"volume":299834,"rsi_14":63.68,"sma_20":2650.0,"sma_60":2976.08,"sma_120":3641.08},{"date":"2026-08-10","open":2885,"high":3020,"low":2850,"close":2980,"volume":152098,"rsi_14":64.0,"sma_20":2664.75,"sma_60":2957.83,"sma_120":3639.79},{"date":"2026-08-11","open":3065,"high":3065,"low":2925,"close":2970,"volume":112021,"rsi_14":66.06,"sma_20":2686.75,"sma_60":2937.58,"sma_120":3632.46},{"date":"2026-08-12","open":2980,"high":3000,"low":2920,"close":2940,"volume":135192,"rsi_14":60.98,"sma_20":2709.0,"sma_60":2921.5,"sma_120":3615.29},{"date":"2026-08-13","open":2945,"high":3000,"low":2880,"close":2895,"volume":138454,"rsi_14":61.27,"sma_20":2717.25,"sma_60":2904.5,"sma_120":3597.42},{"date":"2026-08-14","open":2950,"high":2960,"low":2800,"close":2915,"volume":127281,"rsi_14":61.84,"sma_20":2731.5,"sma_60":2889.5,"sma_120":3576.54},{"date":"2026-08-18","open":2915,"high":2975,"low":2760,"close":2760,"volume":159023,"rsi_14":62.14,"sma_20":2740.5,"sma_60":2875.17,"sma_120":3555.29},{"date":"2026-08-19","open":2750,"high":2760,"low":2620,"close":2690,"volume":75572,"rsi_14":64.0,"sma_20":2741.75,"sma_60":2855.33,"sma_120":3538.29},{"date":"2026-08-20","open":2770,"high":2780,"low":2650,"close":2670,"volume":132894,"rsi_14":62.38,"sma_20":2744.25,"sma_60":2833.58,"sma_120":3519.96},{"date":"2026-08-21","open":2700,"high":2775,"low":2565,"close":2585,"volume":130092,"rsi_14":47.46,"sma_20":2737.75,"sma_60":2809.92,"sma_120":3501.12},{"date":"2026-08-24","open":2695,"high":2695,"low":2460,"close":2585,"volume":64862,"rsi_14":47.16,"sma_20":2733.75,"sma_60":2790.58,"sma_120":3483.79},{"date":"2026-08-25","open":2585,"high":2685,"low":2495,"close":2650,"volume":81733,"rsi_14":43.98,"sma_20":2732.75,"sma_60":2774.08,"sma_120":3469.46},{"date":"2026-08-26","open":2645,"high":2740,"low":2605,"close":2700,"volume":60653,"rsi_14":41.14,"sma_20":2742.25,"sma_60":2761.58,"sma_120":3457.46},{"date":"2026-08-27","open":2705,"high":2830,"low":2700,"close":2745,"volume":85072,"rsi_14":37.16,"sma_20":2759.0,"sma_60":2751.67,"sma_120":3451.83},{"date":"2026-08-28","open":2800,"high":2865,"low":2685,"close":2810,"volume":120032,"rsi_14":45.03,"sma_20":2778.5,"sma_60":2745.33,"sma_120":3442.75},{"date":"2026-08-31","open":2810,"high":2860,"low":2670,"close":2815,"volume":65885,"rsi_14":37.59,"sma_20":2787.75,"sma_60":2739.08,"sma_120":3431.62},{"date":"2026-09-01","open":2810,"high":2840,"low":2705,"close":2795,"volume":75962,"rsi_14":37.04,"sma_20":2795.75,"sma_60":2734.58,"sma_120":3422.58},{"date":"2026-09-02","open":2735,"high":2855,"low":2710,"close":2800,"volume":94916,"rsi_14":39.23,"sma_20":2798.25,"sma_60":2733.33,"sma_120":3412.54},{"date":"2026-09-03","open":2800,"high":2855,"low":2710,"close":2730,"volume":113905,"rsi_14":37.78,"sma_20":2792.75,"sma_60":2729.58,"sma_120":3401.79},{"date":"2026-09-04","open":2800,"high":2870,"low":2740,"close":2865,"volume":131861,"rsi_14":46.84,"sma_20":2789.25,"sma_60":2728.83,"sma_120":3392.46},{"date":"2026-09-07","open":2940,"high":3680,"low":2940,"close":3050,"volume":2725288,"rsi_14":67.68,"sma_20":2797.5,"sma_60":2731.08,"sma_120":3382.88},{"date":"2026-09-08","open":3050,"high":3125,"low":2950,"close":3015,"volume":396517,"rsi_14":70.7,"sma_20":2799.25,"sma_60":2731.17,"sma_120":3374.62},{"date":"2026-09-09","open":3085,"high":3300,"low":3000,"close":3115,"volume":571206,"rsi_14":75.72,"sma_20":2806.5,"sma_60":2732.25,"sma_120":3367.17},{"date":"2026-09-10","open":3110,"high":3300,"low":2995,"close":3120,"volume":428027,"rsi_14":84.08,"sma_20":2815.5,"sma_60":2734.25,"sma_120":3359.12},{"date":"2026-09-11","open":3080,"high":3230,"low":3055,"close":3070,"volume":277972,"rsi_14":79.04,"sma_20":2824.25,"sma_60":2734.83,"sma_120":3351.38},{"date":"2026-09-14","open":3130,"high":3130,"low":2950,"close":3005,"volume":190015,"rsi_14":71.26,"sma_20":2828.75,"sma_60":2734.67,"sma_120":3342.42},{"date":"2026-09-15","open":2985,"high":3030,"low":2915,"close":3000,"volume":94660,"rsi_14":68.99,"sma_20":2840.75,"sma_60":2736.5,"sma_120":3335.33},{"date":"2026-09-16","open":3020,"high":3090,"low":2960,"close":3040,"volume":149487,"rsi_14":68.79,"sma_20":2858.25,"sma_60":2740.42,"sma_120":3328.67},{"date":"2026-09-17","open":3090,"high":3230,"low":3015,"close":3200,"volume":263264,"rsi_14":72.16,"sma_20":2884.75,"sma_60":2749.92,"sma_120":3322.92},{"date":"2026-09-18","open":3200,"high":3350,"low":3135,"close":3250,"volume":373414,"rsi_14":73.51,"sma_20":2918.0,"sma_60":2759.83,"sma_120":3317.79},{"date":"2026-09-21","open":3255,"high":3255,"low":3130,"close":3150,"volume":161046,"rsi_14":67.66,"sma_20":2946.25,"sma_60":2770.0,"sma_120":3312.25},{"date":"2026-09-22","open":3190,"high":3190,"low":3030,"close":3080,"volume":121392,"rsi_14":63.08,"sma_20":2967.75,"sma_60":2780.25,"sma_120":3306.71},{"date":"2026-09-23","open":3090,"high":3135,"low":2995,"close":3065,"volume":133224,"rsi_14":66.5,"sma_20":2986.0,"sma_60":2787.33,"sma_120":3302.38},{"date":"2026-09-28","open":3020,"high":3300,"low":3010,"close":3080,"volume":121582,"rsi_14":62.01,"sma_20":3002.75,"sma_60":2794.42,"sma_120":3294.58},{"date":"2026-09-29","open":3080,"high":3080,"low":2980,"close":3045,"volume":115872,"rsi_14":49.66,"sma_20":3014.5,"sma_60":2799.42,"sma_120":3288.92},{"date":"2026-09-30","open":3065,"high":3135,"low":2985,"close":3030,"volume":117914,"rsi_14":51.03,"sma_20":3025.25,"sma_60":2806.75,"sma_120":3281.5},{"date":"2026-10-01","open":3090,"high":3125,"low":2980,"close":3060,"volume":104188,"rsi_14":45.8,"sma_20":3038.5,"sma_60":2813.0,"sma_120":3274.29},{"date":"2026-10-02","open":3075,"high":3180,"low":3070,"close":3130,"volume":120603,"rsi_14":50.69,"sma_20":3055.0,"sma_60":2822.33,"sma_120":3269.29},{"date":"2026-10-06","open":3130,"high":3200,"low":3100,"close":3140,"volume":129705,"rsi_14":55.15,"sma_20":3075.5,"sma_60":2826.25,"sma_120":3263.0},{"date":"2026-10-07","open":3140,"high":3170,"low":3080,"close":3140,"volume":129819,"rsi_14":60.98,"sma_20":3089.25,"sma_60":2836.25,"sma_120":3258.25},{"date":"2026-10-08","open":3075,"high":3170,"low":3065,"close":3090,"volume":100305,"rsi_14":56.82,"sma_20":3091.25,"sma_60":2846.25,"sma_120":3251.75},{"date":"2026-10-12","open":3075,"high":3075,"low":2900,"close":2920,"volume":197673,"rsi_14":42.41,"sma_20":3086.5,"sma_60":2850.17,"sma_120":3238.0},{"date":"2026-10-13","open":2910,"high":2990,"low":2725,"close":2950,"volume":124243,"rsi_14":31.06,"sma_20":3078.25,"sma_60":2857.17,"sma_120":3227.12},{"date":"2026-10-14","open":2850,"high":2970,"low":2850,"close":2905,"volume":87778,"rsi_14":23.66,"sma_20":3067.5,"sma_60":2864.0,"sma_120":3205.25},{"date":"2026-10-15","open":2830,"high":2880,"low":2655,"close":2655,"volume":155272,"rsi_14":19.25,"sma_20":3046.75,"sma_60":2862.75,"sma_120":3180.12},{"date":"2026-10-16","open":2770,"high":2930,"low":2770,"close":2880,"volume":119773,"rsi_14":39.58,"sma_20":3040.5,"sma_60":2866.92,"sma_120":3161.29},{"date":"2026-10-19","open":2880,"high":2900,"low":2765,"close":2870,"volume":117509,"rsi_14":39.79,"sma_20":3034.0,"sma_60":2871.75,"sma_120":3143.29},{"date":"2026-10-20","open":2845,"high":2900,"low":2700,"close":2740,"volume":100592,"rsi_14":34.11,"sma_20":3019.0,"sma_60":2873.0,"sma_120":3128.54},{"date":"2026-10-21","open":2745,"high":2820,"low":2685,"close":2685,"volume":112780,"rsi_14":33.49,"sma_20":2993.25,"sma_60":2874.08,"sma_120":3112.79},{"date":"2026-10-22","open":2725,"high":2735,"low":2580,"close":2635,"volume":120605,"rsi_14":32.44,"sma_20":2962.5,"sma_60":2872.75,"sma_120":3094.62},{"date":"2026-10-23","open":2570,"high":2640,"low":2486,"close":2640,"volume":78106}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-171.96,"pbr":9.27,"per":null,"roa":-11.83,"roe":-21.24,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":3649410128.0,"analysis":"ROE -21.2%로 적자 상태입니다. 시가총액 687.80억. 매출 36.49억, 영업이익 -44.68억.","eps_basis":"TTM","debt_ratio":0.7946746283313477,"market_cap":69972814560,"net_income":-4534110023.0,"total_debt":5997532055.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-66.37,"total_assets":13544686376.0,"total_equity":7547154321.0,"profit_margin":-124.24,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-4467948361.0,"operating_margin":-122.43,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2640.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2020-02-20","close":4750.0},{"date":"2020-02-21","close":4085.0},{"date":"2020-02-24","close":3500.0},{"date":"2020-02-25","close":3840.0},{"date":"2020-02-26","close":3835.0},{"date":"2020-02-27","close":3730.0},{"date":"2020-02-28","close":3870.0},{"date":"2020-03-02","close":3770.0},{"date":"2020-03-03","close":3610.0},{"date":"2020-03-04","close":3435.0},{"date":"2020-03-05","close":3390.0},{"date":"2020-03-06","close":3150.0},{"date":"2020-03-09","close":2970.0},{"date":"2020-03-10","close":3030.0},{"date":"2020-03-11","close":2760.0},{"date":"2020-03-12","close":2565.0},{"date":"2020-03-13","close":2220.0},{"date":"2020-03-16","close":2045.0},{"date":"2020-03-17","close":2025.0},{"date":"2020-03-18","close":1855.0},{"date":"2020-03-19","close":1560.0},{"date":"2020-03-20","close":1700.0},{"date":"2020-03-23","close":1630.0},{"date":"2020-03-24","close":1890.0},{"date":"2020-03-25","close":2000.0},{"date":"2020-03-26","close":1960.0},{"date":"2020-03-27","close":2545.0},{"date":"2020-03-30","close":2995.0},{"date":"2020-03-31","close":3005.0},{"date":"2020-04-01","close":2790.0},{"date":"2020-04-02","close":2845.0},{"date":"2020-04-03","close":2840.0},{"date":"2020-04-06","close":2910.0},{"date":"2020-04-07","close":2935.0},{"date":"2020-04-08","close":2895.0},{"date":"2020-04-09","close":3400.0},{"date":"2020-04-10","close":3120.0},{"date":"2020-04-13","close":3070.0},{"date":"2020-04-14","close":3095.0},{"date":"2020-04-16","close":3165.0},{"date":"2020-04-17","close":3250.0},{"date":"2020-04-20","close":3385.0},{"date":"2020-04-21","close":3180.0},{"date":"2020-04-22","close":3240.0},{"date":"2020-04-23","close":3335.0},{"date":"2020-04-24","close":3200.0},{"date":"2020-04-27","close":3220.0},{"date":"2020-04-28","close":3240.0},{"date":"2020-04-29","close":3355.0},{"date":"2020-05-04","close":3275.0},{"date":"2020-05-06","close":3290.0},{"date":"2020-05-07","close":3405.0},{"date":"2020-05-08","close":3360.0},{"date":"2020-05-11","close":3440.0},{"date":"2020-05-12","close":3460.0},{"date":"2020-05-13","close":3510.0},{"date":"2020-05-14","close":3535.0},{"date":"2020-05-15","close":3540.0},{"date":"2020-05-18","close":3625.0},{"date":"2020-05-19","close":3770.0},{"date":"2020-05-20","close":3800.0},{"date":"2020-05-21","close":3900.0},{"date":"2020-05-22","close":4125.0},{"date":"2020-05-25","close":4300.0},{"date":"2020-05-26","close":4295.0},{"date":"2020-05-27","close":4060.0},{"date":"2020-05-28","close":3995.0},{"date":"2020-05-29","close":3865.0},{"date":"2020-06-01","close":3935.0},{"date":"2020-06-02","close":3930.0},{"date":"2020-06-03","close":3880.0},{"date":"2020-06-04","close":3875.0},{"date":"2020-06-05","close":4050.0},{"date":"2020-06-08","close":4070.0},{"date":"2020-06-09","close":4000.0},{"date":"2020-06-10","close":4300.0},{"date":"2020-06-11","close":4430.0},{"date":"2020-06-12","close":4300.0},{"date":"2020-06-15","close":3825.0},{"date":"2020-06-16","close":4020.0},{"date":"2020-06-17","close":3895.0},{"date":"2020-06-18","close":3850.0},{"date":"2020-06-19","close":3780.0},{"date":"2020-06-22","close":3680.0},{"date":"2020-06-23","close":3750.0},{"date":"2020-06-24","close":3700.0},{"date":"2020-06-25","close":3650.0},{"date":"2020-06-26","close":3660.0},{"date":"2020-06-29","close":3425.0},{"date":"2020-06-30","close":3385.0},{"date":"2020-07-01","close":3325.0},{"date":"2020-07-02","close":3360.0},{"date":"2020-07-03","close":3500.0},{"date":"2020-07-06","close":3430.0},{"date":"2020-07-07","close":3360.0},{"date":"2020-07-08","close":3505.0},{"date":"2020-07-09","close":3530.0},{"date":"2020-07-10","close":3500.0},{"date":"2020-07-13","close":3495.0},{"date":"2020-07-14","close":3430.0},{"date":"2020-07-15","close":3560.0},{"date":"2020-07-16","close":3530.0},{"date":"2020-07-17","close":3630.0},{"date":"2020-07-20","close":3830.0},{"date":"2020-07-21","close":3870.0},{"date":"2020-07-22","close":3845.0},{"date":"2020-07-23","close":3725.0},{"date":"2020-07-24","close":3650.0},{"date":"2020-07-27","close":3615.0},{"date":"2020-07-28","close":3660.0},{"date":"2020-07-29","close":3750.0},{"date":"2020-07-30","close":3770.0},{"date":"2020-07-31","close":3720.0},{"date":"2020-08-03","close":3655.0},{"date":"2020-08-04","close":3625.0},{"date":"2020-08-05","close":3700.0},{"date":"2020-08-06","close":3690.0},{"date":"2020-08-07","close":3630.0},{"date":"2020-08-10","close":3590.0},{"date":"2020-08-11","close":3530.0},{"date":"2020-08-12","close":3410.0},{"date":"2020-08-13","close":3390.0},{"date":"2020-08-14","close":3365.0},{"date":"2020-08-18","close":3140.0},{"date":"2020-08-19","close":3115.0},{"date":"2020-08-20","close":2880.0},{"date":"2020-08-21","close":2960.0},{"date":"2020-08-24","close":3100.0},{"date":"2020-08-25","close":3140.0},{"date":"2020-08-26","close":3105.0},{"date":"2020-08-27","close":3005.0},{"date":"2020-08-28","close":3040.0},{"date":"2020-08-31","close":3030.0},{"date":"2020-09-01","close":3035.0},{"date":"2020-09-02","close":3075.0},{"date":"2020-09-03","close":3115.0},{"date":"2020-09-04","close":3210.0},{"date":"2020-09-07","close":3495.0},{"date":"2020-09-08","close":3460.0},{"date":"2020-09-09","close":3370.0},{"date":"2020-09-10","close":3410.0},{"date":"2020-09-11","close":3325.0},{"date":"2020-09-14","close":3290.0},{"date":"2020-09-15","close":3255.0},{"date":"2020-09-16","close":3185.0},{"date":"2020-09-17","close":3130.0},{"date":"2020-09-18","close":3120.0},{"date":"2020-09-21","close":3080.0},{"date":"2020-09-22","close":3000.0},{"date":"2020-09-23","close":3000.0},{"date":"2020-09-24","close":2970.0},{"date":"2020-09-25","close":2965.0},{"date":"2020-09-28","close":3070.0},{"date":"2020-09-29","close":3130.0},{"date":"2020-10-05","close":3150.0},{"date":"2020-10-06","close":3070.0},{"date":"2020-10-07","close":3025.0},{"date":"2020-10-08","close":3090.0},{"date":"2020-10-12","close":3085.0},{"date":"2020-10-13","close":3040.0},{"date":"2020-10-14","close":3020.0},{"date":"2020-10-15","close":2985.0},{"date":"2020-10-16","close":2970.0},{"date":"2020-10-19","close":2970.0},{"date":"2020-10-20","close":2945.0},{"date":"2020-10-21","close":2935.0},{"date":"2020-10-22","close":2850.0},{"date":"2020-10-23","close":2865.0},{"date":"2020-10-26","close":2815.0},{"date":"2020-10-27","close":2760.0},{"date":"2020-10-28","close":2830.0},{"date":"2020-10-29","close":2810.0},{"date":"2020-10-30","close":2735.0},{"date":"2020-11-02","close":2730.0},{"date":"2020-11-03","close":2830.0},{"date":"2020-11-04","close":2810.0},{"date":"2020-11-05","close":2935.0},{"date":"2020-11-06","close":2885.0},{"date":"2020-11-09","close":2865.0},{"date":"2020-11-10","close":2860.0},{"date":"2020-11-11","close":2920.0},{"date":"2020-11-12","close":2880.0},{"date":"2020-11-13","close":2890.0},{"date":"2020-11-16","close":2885.0},{"date":"2020-11-17","close":3170.0},{"date":"2020-11-18","close":3050.0},{"date":"2020-11-19","close":2945.0},{"date":"2020-11-20","close":2955.0},{"date":"2020-11-23","close":2965.0},{"date":"2020-11-24","close":2995.0},{"date":"2020-11-25","close":2950.0},{"date":"2020-11-26","close":2975.0},{"date":"2020-11-27","close":3555.0},{"date":"2020-11-30","close":3495.0},{"date":"2020-12-01","close":3815.0},{"date":"2020-12-02","close":3915.0},{"date":"2020-12-03","close":3760.0},{"date":"2020-12-04","close":3670.0},{"date":"2020-12-07","close":3750.0},{"date":"2020-12-08","close":3680.0},{"date":"2020-12-09","close":3550.0},{"date":"2020-12-10","close":3625.0},{"date":"2020-12-11","close":3620.0},{"date":"2020-12-14","close":3615.0},{"date":"2020-12-15","close":3585.0},{"date":"2020-12-16","close":3590.0},{"date":"2020-12-17","close":3575.0},{"date":"2020-12-18","close":3580.0},{"date":"2020-12-21","close":3655.0},{"date":"2020-12-22","close":3620.0},{"date":"2020-12-23","close":3515.0},{"date":"2020-12-24","close":3560.0},{"date":"2020-12-28","close":3655.0},{"date":"2020-12-29","close":3710.0},{"date":"2020-12-30","close":3705.0},{"date":"2021-01-04","close":3850.0},{"date":"2021-01-05","close":3915.0},{"date":"2021-01-06","close":3830.0},{"date":"2021-01-07","close":3785.0},{"date":"2021-01-08","close":3760.0},{"date":"2021-01-11","close":3605.0},{"date":"2021-01-12","close":3600.0},{"date":"2021-01-13","close":3590.0},{"date":"2021-01-14","close":3600.0},{"date":"2021-01-15","close":3630.0},{"date":"2021-01-18","close":3500.0},{"date":"2021-01-19","close":3530.0},{"date":"2021-01-20","close":3605.0},{"date":"2021-01-21","close":3750.0},{"date":"2021-01-22","close":3975.0},{"date":"2021-01-25","close":3950.0},{"date":"2021-01-26","close":3820.0},{"date":"2021-01-27","close":3895.0},{"date":"2021-01-28","close":3770.0},{"date":"2021-01-29","close":3570.0},{"date":"2021-02-01","close":3540.0},{"date":"2021-02-02","close":3610.0},{"date":"2021-02-03","close":3585.0},{"date":"2021-02-04","close":3615.0},{"date":"2021-02-05","close":3670.0},{"date":"2021-02-08","close":3590.0},{"date":"2021-02-09","close":3545.0},{"date":"2021-02-10","close":3525.0},{"date":"2021-02-15","close":3720.0},{"date":"2021-02-16","close":3775.0},{"date":"2021-02-17","close":3750.0},{"date":"2021-02-18","close":3720.0},{"date":"2021-02-19","close":3640.0},{"date":"2021-02-22","close":3770.0},{"date":"2021-02-23","close":3805.0},{"date":"2021-02-24","close":3500.0},{"date":"2021-02-25","close":3600.0},{"date":"2021-02-26","close":3440.0},{"date":"2021-03-02","close":3430.0},{"date":"2021-03-03","close":3425.0},{"date":"2021-03-04","close":3365.0},{"date":"2021-03-05","close":3270.0},{"date":"2021-03-08","close":3105.0},{"date":"2021-03-09","close":3100.0},{"date":"2021-03-10","close":3035.0},{"date":"2021-03-11","close":3110.0},{"date":"2021-03-12","close":3150.0},{"date":"2021-03-15","close":3215.0},{"date":"2021-03-16","close":3240.0},{"date":"2021-03-17","close":3230.0},{"date":"2021-03-18","close":3250.0},{"date":"2021-03-19","close":3225.0},{"date":"2021-03-22","close":3215.0},{"date":"2021-03-23","close":3210.0},{"date":"2021-03-24","close":3170.0},{"date":"2021-03-25","close":3180.0},{"date":"2021-03-26","close":3285.0},{"date":"2021-03-29","close":3285.0},{"date":"2021-03-30","close":3310.0},{"date":"2021-03-31","close":3330.0},{"date":"2021-04-01","close":3330.0},{"date":"2021-04-02","close":3285.0},{"date":"2021-04-05","close":3280.0},{"date":"2021-04-06","close":3285.0},{"date":"2021-04-07","close":3290.0},{"date":"2021-04-08","close":3410.0},{"date":"2021-04-09","close":3550.0},{"date":"2021-04-12","close":3550.0},{"date":"2021-04-13","close":3495.0},{"date":"2021-04-14","close":3535.0},{"date":"2021-04-15","close":3530.0},{"date":"2021-04-16","close":3520.0},{"date":"2021-04-19","close":3520.0},{"date":"2021-04-20","close":3495.0},{"date":"2021-04-21","close":3470.0},{"date":"2021-04-22","close":3460.0},{"date":"2021-04-23","close":3450.0},{"date":"2021-04-26","close":3550.0},{"date":"2021-04-27","close":3490.0},{"date":"2021-04-28","close":3395.0},{"date":"2021-04-29","close":3380.0},{"date":"2021-04-30","close":3375.0},{"date":"2021-05-03","close":3415.0},{"date":"2021-05-04","close":3335.0},{"date":"2021-05-06","close":3395.0},{"date":"2021-05-07","close":3365.0},{"date":"2021-05-10","close":3395.0},{"date":"2021-05-11","close":3395.0},{"date":"2021-05-12","close":3335.0},{"date":"2021-05-13","close":3170.0},{"date":"2021-05-14","close":3195.0},{"date":"2021-05-17","close":3300.0},{"date":"2021-05-18","close":3260.0},{"date":"2021-05-20","close":3265.0},{"date":"2021-05-21","close":3235.0},{"date":"2021-05-24","close":3220.0},{"date":"2021-05-25","close":3200.0},{"date":"2021-05-26","close":3225.0},{"date":"2021-05-27","close":3235.0},{"date":"2021-05-28","close":3330.0},{"date":"2021-05-31","close":3360.0},{"date":"2021-06-01","close":3450.0},{"date":"2021-06-02","close":3530.0},{"date":"2021-06-03","close":3575.0},{"date":"2021-06-04","close":3765.0},{"date":"2021-06-07","close":3785.0},{"date":"2021-06-08","close":3835.0},{"date":"2021-06-09","close":3970.0},{"date":"2021-06-10","close":4280.0},{"date":"2021-06-11","close":3925.0},{"date":"2021-06-14","close":4320.0},{"date":"2021-06-15","close":4285.0},{"date":"2021-06-16","close":4345.0},{"date":"2021-06-17","close":4180.0},{"date":"2021-06-18","close":4225.0},{"date":"2021-06-21","close":4095.0},{"date":"2021-06-22","close":4065.0},{"date":"2021-06-23","close":4070.0},{"date":"2021-06-24","close":3930.0},{"date":"2021-06-25","close":3940.0},{"date":"2021-06-28","close":3960.0},{"date":"2021-06-29","close":3995.0},{"date":"2021-06-30","close":4080.0},{"date":"2021-07-01","close":4080.0},{"date":"2021-07-02","close":3995.0},{"date":"2021-07-05","close":4100.0},{"date":"2021-07-06","close":4070.0},{"date":"2021-07-07","close":4010.0},{"date":"2021-07-08","close":3950.0},{"date":"2021-07-09","close":3920.0},{"date":"2021-07-12","close":4055.0},{"date":"2021-07-13","close":4045.0},{"date":"2021-07-14","close":4160.0},{"date":"2021-07-15","close":4140.0},{"date":"2021-07-16","close":4115.0},{"date":"2021-07-19","close":4150.0},{"date":"2021-07-20","close":4065.0},{"date":"2021-07-21","close":4130.0},{"date":"2021-07-22","close":4110.0},{"date":"2021-07-23","close":4075.0},{"date":"2021-07-26","close":4025.0},{"date":"2021-07-27","close":4070.0},{"date":"2021-07-28","close":4040.0},{"date":"2021-07-29","close":4090.0},{"date":"2021-07-30","close":3995.0},{"date":"2021-08-02","close":3900.0},{"date":"2021-08-03","close":3855.0},{"date":"2021-08-04","close":3855.0},{"date":"2021-08-05","close":3935.0},{"date":"2021-08-06","close":3860.0},{"date":"2021-08-09","close":3925.0},{"date":"2021-08-10","close":3830.0},{"date":"2021-08-11","close":3730.0},{"date":"2021-08-12","close":3720.0},{"date":"2021-08-13","close":3690.0},{"date":"2021-08-17","close":3620.0},{"date":"2021-08-18","close":3655.0},{"date":"2021-08-19","close":3440.0},{"date":"2021-08-20","close":3370.0},{"date":"2021-08-23","close":3445.0},{"date":"2021-08-24","close":3535.0},{"date":"2021-08-25","close":3570.0},{"date":"2021-08-26","close":3625.0},{"date":"2021-08-27","close":3640.0},{"date":"2021-08-30","close":3610.0},{"date":"2021-08-31","close":3600.0},{"date":"2021-09-01","close":3605.0},{"date":"2021-09-02","close":3550.0},{"date":"2021-09-03","close":3530.0},{"date":"2021-09-06","close":3595.0},{"date":"2021-09-07","close":3560.0},{"date":"2021-09-08","close":3495.0},{"date":"2021-09-09","close":3490.0},{"date":"2021-09-10","close":3510.0},{"date":"2021-09-13","close":3430.0},{"date":"2021-09-14","close":3430.0},{"date":"2021-09-15","close":3380.0},{"date":"2021-09-16","close":3375.0},{"date":"2021-09-17","close":3440.0},{"date":"2021-09-23","close":3450.0},{"date":"2021-09-24","close":3415.0},{"date":"2021-09-27","close":3400.0},{"date":"2021-09-28","close":3390.0},{"date":"2021-09-29","close":3265.0},{"date":"2021-09-30","close":3305.0},{"date":"2021-10-01","close":3290.0},{"date":"2021-10-05","close":3230.0},{"date":"2021-10-06","close":3075.0},{"date":"2021-10-07","close":3145.0},{"date":"2021-10-08","close":3240.0},{"date":"2021-10-12","close":3560.0},{"date":"2021-10-13","close":3655.0},{"date":"2021-10-14","close":3720.0},{"date":"2021-10-15","close":3890.0},{"date":"2021-10-18","close":4040.0},{"date":"2021-10-19","close":4060.0},{"date":"2021-10-20","close":3855.0},{"date":"2021-10-21","close":3845.0},{"date":"2021-10-22","close":3850.0},{"date":"2021-10-25","close":3865.0},{"date":"2021-10-26","close":3870.0},{"date":"2021-10-27","close":3865.0},{"date":"2021-10-28","close":3860.0},{"date":"2021-10-29","close":3840.0},{"date":"2021-11-01","close":3835.0},{"date":"2021-11-02","close":3900.0},{"date":"2021-11-03","close":3760.0},{"date":"2021-11-04","close":3660.0},{"date":"2021-11-05","close":3655.0},{"date":"2021-11-08","close":3710.0},{"date":"2021-11-09","close":3620.0},{"date":"2021-11-10","close":3500.0},{"date":"2021-11-11","close":3440.0},{"date":"2021-11-12","close":3560.0},{"date":"2021-11-15","close":3515.0},{"date":"2021-11-16","close":3520.0},{"date":"2021-11-17","close":3475.0},{"date":"2021-11-18","close":3515.0},{"date":"2021-11-19","close":3450.0},{"date":"2021-11-22","close":3435.0},{"date":"2021-11-23","close":3425.0},{"date":"2021-11-24","close":3420.0},{"date":"2021-11-25","close":3420.0},{"date":"2021-11-26","close":3310.0},{"date":"2021-11-29","close":3310.0},{"date":"2021-11-30","close":3190.0},{"date":"2021-12-01","close":3300.0},{"date":"2021-12-02","close":3350.0},{"date":"2021-12-03","close":3425.0},{"date":"2021-12-06","close":3445.0},{"date":"2021-12-07","close":3620.0},{"date":"2021-12-08","close":3705.0},{"date":"2021-12-09","close":3600.0},{"date":"2021-12-10","close":3550.0},{"date":"2021-12-13","close":3615.0},{"date":"2021-12-14","close":3665.0},{"date":"2021-12-15","close":3720.0},{"date":"2021-12-16","close":3900.0},{"date":"2021-12-17","close":3715.0},{"date":"2021-12-20","close":3700.0},{"date":"2021-12-21","close":3675.0},{"date":"2021-12-22","close":3655.0},{"date":"2021-12-23","close":3835.0},{"date":"2021-12-24","close":3845.0},{"date":"2021-12-27","close":3805.0},{"date":"2021-12-28","close":3885.0},{"date":"2021-12-29","close":3885.0},{"date":"2021-12-30","close":3805.0},{"date":"2022-01-03","close":3825.0},{"date":"2022-01-04","close":3800.0},{"date":"2022-01-05","close":3775.0},{"date":"2022-01-06","close":3760.0},{"date":"2022-01-07","close":3760.0},{"date":"2022-01-10","close":3615.0},{"date":"2022-01-11","close":3590.0},{"date":"2022-01-12","close":3615.0},{"date":"2022-01-13","close":3625.0},{"date":"2022-01-14","close":3625.0},{"date":"2022-01-17","close":3510.0},{"date":"2022-01-18","close":3430.0},{"date":"2022-01-19","close":3425.0},{"date":"2022-01-20","close":3455.0},{"date":"2022-01-21","close":3425.0},{"date":"2022-01-24","close":3380.0},{"date":"2022-01-25","close":3320.0},{"date":"2022-01-26","close":3305.0},{"date":"2022-01-27","close":3270.0},{"date":"2022-01-28","close":3295.0},{"date":"2022-02-03","close":3405.0},{"date":"2022-02-04","close":3405.0},{"date":"2022-02-07","close":3390.0},{"date":"2022-02-08","close":3390.0},{"date":"2022-02-09","close":3390.0},{"date":"2022-02-10","close":3340.0},{"date":"2022-02-11","close":3350.0},{"date":"2022-02-14","close":3270.0},{"date":"2022-02-15","close":3315.0},{"date":"2022-02-16","close":3365.0},{"date":"2022-02-17","close":3305.0},{"date":"2022-02-18","close":3350.0},{"date":"2022-02-21","close":3280.0},{"date":"2022-02-22","close":3110.0},{"date":"2022-02-23","close":3140.0},{"date":"2022-02-24","close":3020.0},{"date":"2022-02-25","close":3050.0},{"date":"2022-02-28","close":3050.0},{"date":"2022-03-02","close":3065.0},{"date":"2022-03-03","close":3040.0},{"date":"2022-03-04","close":3010.0},{"date":"2022-03-07","close":2970.0},{"date":"2022-03-08","close":2955.0},{"date":"2022-03-10","close":2980.0},{"date":"2022-03-11","close":3010.0},{"date":"2022-03-14","close":2980.0},{"date":"2022-03-15","close":2980.0},{"date":"2022-03-16","close":2975.0},{"date":"2022-03-17","close":2975.0},{"date":"2022-03-18","close":3000.0},{"date":"2022-03-21","close":2990.0},{"date":"2022-03-22","close":2995.0},{"date":"2022-03-23","close":2995.0},{"date":"2022-03-24","close":3010.0},{"date":"2022-03-25","close":3005.0},{"date":"2022-03-28","close":3000.0},{"date":"2022-03-29","close":2995.0},{"date":"2022-03-30","close":2995.0},{"date":"2022-03-31","close":2995.0},{"date":"2022-04-01","close":2990.0},{"date":"2022-04-04","close":3005.0},{"date":"2022-04-05","close":3000.0},{"date":"2022-04-06","close":2990.0},{"date":"2022-04-07","close":2945.0},{"date":"2022-04-08","close":2960.0},{"date":"2022-04-11","close":2985.0},{"date":"2022-04-12","close":2965.0},{"date":"2022-04-13","close":2970.0},{"date":"2022-04-14","close":2975.0},{"date":"2022-04-15","close":3000.0},{"date":"2022-04-18","close":2995.0},{"date":"2022-04-19","close":2980.0},{"date":"2022-04-20","close":2980.0},{"date":"2022-04-21","close":2965.0},{"date":"2022-04-22","close":2970.0},{"date":"2022-04-25","close":2970.0},{"date":"2022-04-26","close":3030.0},{"date":"2022-04-27","close":2980.0},{"date":"2022-04-28","close":2960.0},{"date":"2022-04-29","close":3080.0},{"date":"2022-05-02","close":3035.0},{"date":"2022-05-03","close":3190.0},{"date":"2022-05-04","close":3150.0},{"date":"2022-05-06","close":3150.0},{"date":"2022-05-09","close":3050.0},{"date":"2022-05-10","close":3040.0},{"date":"2022-05-11","close":3090.0},{"date":"2022-05-12","close":2990.0},{"date":"2022-05-13","close":2990.0},{"date":"2022-05-16","close":2980.0},{"date":"2022-05-17","close":2980.0},{"date":"2022-05-18","close":2930.0},{"date":"2022-05-19","close":2930.0},{"date":"2022-05-20","close":3010.0},{"date":"2022-05-23","close":2980.0},{"date":"2022-05-24","close":2920.0},{"date":"2022-05-25","close":2895.0},{"date":"2022-05-26","close":2900.0},{"date":"2022-05-27","close":2900.0},{"date":"2022-05-30","close":2950.0},{"date":"2022-05-31","close":2950.0},{"date":"2022-06-02","close":2940.0},{"date":"2022-06-03","close":2965.0},{"date":"2022-06-07","close":3265.0},{"date":"2022-06-08","close":3295.0},{"date":"2022-06-09","close":3115.0},{"date":"2022-06-10","close":3080.0},{"date":"2022-06-13","close":2970.0},{"date":"2022-06-14","close":2955.0},{"date":"2022-06-15","close":2830.0},{"date":"2022-06-16","close":2795.0},{"date":"2022-06-17","close":2800.0},{"date":"2022-06-20","close":2700.0},{"date":"2022-06-21","close":2625.0},{"date":"2022-06-22","close":2575.0},{"date":"2022-06-23","close":2585.0},{"date":"2022-06-24","close":2680.0},{"date":"2022-06-27","close":2695.0},{"date":"2022-06-28","close":2695.0},{"date":"2022-06-29","close":2890.0},{"date":"2022-06-30","close":2840.0},{"date":"2022-07-01","close":2845.0},{"date":"2022-07-04","close":2785.0},{"date":"2022-07-05","close":2785.0},{"date":"2022-07-06","close":2745.0},{"date":"2022-07-07","close":2730.0},{"date":"2022-07-08","close":2730.0},{"date":"2022-07-11","close":2740.0},{"date":"2022-07-12","close":2690.0},{"date":"2022-07-13","close":2650.0},{"date":"2022-07-14","close":2635.0},{"date":"2022-07-15","close":2660.0},{"date":"2022-07-18","close":2665.0},{"date":"2022-07-19","close":2655.0},{"date":"2022-07-20","close":2790.0},{"date":"2022-07-21","close":2860.0},{"date":"2022-07-22","close":2810.0},{"date":"2022-07-25","close":2790.0},{"date":"2022-07-26","close":2790.0},{"date":"2022-07-27","close":2790.0},{"date":"2022-07-28","close":2785.0},{"date":"2022-07-29","close":2785.0},{"date":"2022-08-01","close":3005.0},{"date":"2022-08-02","close":2940.0},{"date":"2022-08-03","close":2915.0},{"date":"2022-08-04","close":2920.0},{"date":"2022-08-05","close":2935.0},{"date":"2022-08-08","close":2975.0},{"date":"2022-08-09","close":2980.0},{"date":"2022-08-10","close":2980.0},{"date":"2022-08-11","close":2975.0},{"date":"2022-08-12","close":3000.0},{"date":"2022-08-16","close":2960.0},{"date":"2022-08-17","close":2915.0},{"date":"2022-08-18","close":2955.0},{"date":"2022-08-19","close":2950.0},{"date":"2022-08-22","close":2945.0},{"date":"2022-08-23","close":2955.0},{"date":"2022-08-24","close":2945.0},{"date":"2022-08-25","close":2935.0},{"date":"2022-08-26","close":2965.0},{"date":"2022-08-29","close":2850.0},{"date":"2022-08-30","close":2870.0},{"date":"2022-08-31","close":2885.0},{"date":"2022-09-01","close":2825.0},{"date":"2022-09-02","close":2810.0},{"date":"2022-09-05","close":2780.0},{"date":"2022-09-06","close":2795.0},{"date":"2022-09-07","close":2740.0},{"date":"2022-09-08","close":2735.0},{"date":"2022-09-13","close":2770.0},{"date":"2022-09-14","close":2730.0},{"date":"2022-09-15","close":2720.0},{"date":"2022-09-16","close":2620.0},{"date":"2022-09-19","close":2550.0},{"date":"2022-09-20","close":2600.0},{"date":"2022-09-21","close":2630.0},{"date":"2022-09-22","close":2585.0},{"date":"2022-09-23","close":2500.0},{"date":"2022-09-26","close":2360.0},{"date":"2022-09-27","close":2360.0},{"date":"2022-09-28","close":2350.0},{"date":"2022-09-29","close":2390.0},{"date":"2022-09-30","close":2380.0},{"date":"2022-10-04","close":2400.0},{"date":"2022-10-05","close":2390.0},{"date":"2022-10-06","close":2380.0},{"date":"2022-10-07","close":2395.0},{"date":"2022-10-11","close":2310.0},{"date":"2022-10-12","close":2285.0},{"date":"2022-10-13","close":2280.0},{"date":"2022-10-14","close":2315.0},{"date":"2022-10-17","close":2330.0},{"date":"2022-10-18","close":2385.0},{"date":"2022-10-19","close":2350.0},{"date":"2022-10-20","close":2335.0},{"date":"2022-10-21","close":2280.0},{"date":"2022-10-24","close":2300.0},{"date":"2022-10-25","close":2300.0},{"date":"2022-10-26","close":2265.0},{"date":"2022-10-27","close":2240.0},{"date":"2022-10-28","close":2245.0},{"date":"2022-10-31","close":2255.0},{"date":"2022-11-01","close":2280.0},{"date":"2022-11-02","close":2280.0},{"date":"2022-11-03","close":2225.0},{"date":"2022-11-04","close":2280.0},{"date":"2022-11-07","close":2290.0},{"date":"2022-11-08","close":2250.0},{"date":"2022-11-09","close":2250.0},{"date":"2022-11-10","close":2245.0},{"date":"2022-11-11","close":2275.0},{"date":"2022-11-14","close":2265.0},{"date":"2022-11-15","close":2290.0},{"date":"2022-11-16","close":2260.0},{"date":"2022-11-17","close":2270.0},{"date":"2022-11-18","close":2250.0},{"date":"2022-11-21","close":2200.0},{"date":"2022-11-22","close":2200.0},{"date":"2022-11-23","close":2175.0},{"date":"2022-11-24","close":2305.0},{"date":"2022-11-25","close":2255.0},{"date":"2022-11-28","close":2210.0},{"date":"2022-11-29","close":2230.0},{"date":"2022-11-30","close":2240.0},{"date":"2022-12-01","close":2245.0},{"date":"2022-12-02","close":2220.0},{"date":"2022-12-05","close":2240.0},{"date":"2022-12-06","close":2220.0},{"date":"2022-12-07","close":2175.0},{"date":"2022-12-08","close":2155.0},{"date":"2022-12-09","close":2150.0},{"date":"2022-12-12","close":2400.0},{"date":"2022-12-13","close":2330.0},{"date":"2022-12-14","close":2350.0},{"date":"2022-12-15","close":2275.0},{"date":"2022-12-16","close":2270.0},{"date":"2022-12-19","close":2200.0},{"date":"2022-12-20","close":2155.0},{"date":"2022-12-21","close":2200.0},{"date":"2022-12-22","close":2180.0},{"date":"2022-12-23","close":2100.0},{"date":"2022-12-26","close":2060.0},{"date":"2022-12-27","close":2090.0},{"date":"2022-12-28","close":2090.0},{"date":"2022-12-29","close":2075.0},{"date":"2023-01-02","close":2045.0},{"date":"2023-01-03","close":2000.0},{"date":"2023-01-04","close":1985.0},{"date":"2023-01-05","close":2010.0},{"date":"2023-01-06","close":2030.0},{"date":"2023-01-09","close":2060.0},{"date":"2023-01-10","close":2060.0},{"date":"2023-01-11","close":2080.0},{"date":"2023-01-12","close":2100.0},{"date":"2023-01-13","close":2155.0},{"date":"2023-01-16","close":2130.0},{"date":"2023-01-17","close":2155.0},{"date":"2023-01-18","close":2135.0},{"date":"2023-01-19","close":2100.0},{"date":"2023-01-20","close":2165.0},{"date":"2023-01-25","close":2175.0},{"date":"2023-01-26","close":2150.0},{"date":"2023-01-27","close":2150.0},{"date":"2023-01-30","close":2210.0},{"date":"2023-01-31","close":2190.0},{"date":"2023-02-01","close":2200.0},{"date":"2023-02-02","close":2215.0},{"date":"2023-02-03","close":2145.0},{"date":"2023-02-06","close":2175.0},{"date":"2023-02-07","close":2175.0},{"date":"2023-02-08","close":2195.0},{"date":"2023-02-09","close":2250.0},{"date":"2023-02-10","close":2200.0},{"date":"2023-02-13","close":2190.0},{"date":"2023-02-14","close":2205.0},{"date":"2023-02-15","close":2190.0},{"date":"2023-02-16","close":2170.0},{"date":"2023-02-17","close":2165.0},{"date":"2023-02-20","close":2185.0},{"date":"2023-02-21","close":2165.0},{"date":"2023-02-22","close":2100.0},{"date":"2023-02-23","close":2055.0},{"date":"2023-02-24","close":2030.0},{"date":"2023-02-27","close":2045.0},{"date":"2023-02-28","close":2040.0},{"date":"2023-03-02","close":2085.0},{"date":"2023-03-03","close":2075.0},{"date":"2023-03-06","close":2080.0},{"date":"2023-03-07","close":2055.0},{"date":"2023-03-08","close":2020.0},{"date":"2023-03-09","close":2040.0},{"date":"2023-03-10","close":2000.0},{"date":"2023-03-13","close":1989.0},{"date":"2023-03-14","close":1973.0},{"date":"2023-03-15","close":1995.0},{"date":"2023-03-16","close":1970.0},{"date":"2023-03-17","close":1988.0},{"date":"2023-03-20","close":2020.0},{"date":"2023-03-21","close":2000.0},{"date":"2023-03-22","close":1997.0},{"date":"2023-03-23","close":1974.0},{"date":"2023-03-24","close":1983.0},{"date":"2023-03-27","close":2575.0},{"date":"2023-03-28","close":2450.0},{"date":"2023-03-29","close":2470.0},{"date":"2023-03-30","close":2480.0},{"date":"2023-03-31","close":2550.0},{"date":"2023-04-03","close":2570.0},{"date":"2023-04-04","close":2520.0},{"date":"2023-04-05","close":2445.0},{"date":"2023-04-06","close":2765.0},{"date":"2023-04-07","close":2605.0},{"date":"2023-04-10","close":3095.0},{"date":"2023-04-11","close":3605.0},{"date":"2023-04-12","close":3495.0},{"date":"2023-04-13","close":3355.0},{"date":"2023-04-14","close":3370.0},{"date":"2023-04-17","close":3280.0},{"date":"2023-04-18","close":3350.0},{"date":"2023-04-19","close":3600.0},{"date":"2023-04-20","close":3300.0},{"date":"2023-04-21","close":3215.0},{"date":"2023-04-24","close":3185.0},{"date":"2023-04-25","close":3135.0},{"date":"2023-04-26","close":2950.0},{"date":"2023-04-27","close":3050.0},{"date":"2023-04-28","close":2850.0},{"date":"2023-05-02","close":2980.0},{"date":"2023-05-03","close":2915.0},{"date":"2023-05-04","close":3320.0},{"date":"2023-05-08","close":3235.0},{"date":"2023-05-09","close":3495.0},{"date":"2023-05-10","close":3315.0},{"date":"2023-05-11","close":3325.0},{"date":"2023-05-12","close":3235.0},{"date":"2023-05-15","close":3125.0},{"date":"2023-05-16","close":3270.0},{"date":"2023-05-17","close":3250.0},{"date":"2023-05-18","close":3420.0},{"date":"2023-05-19","close":3360.0},{"date":"2023-05-22","close":3525.0},{"date":"2023-05-23","close":3335.0},{"date":"2023-05-24","close":3290.0},{"date":"2023-05-25","close":3240.0},{"date":"2023-05-26","close":3150.0},{"date":"2023-05-30","close":3190.0},{"date":"2023-05-31","close":3135.0},{"date":"2023-06-01","close":3120.0},{"date":"2023-06-02","close":3180.0},{"date":"2023-06-05","close":3185.0},{"date":"2023-06-07","close":3190.0},{"date":"2023-06-08","close":3215.0},{"date":"2023-06-09","close":3120.0},{"date":"2023-06-12","close":3090.0},{"date":"2023-06-13","close":3200.0},{"date":"2023-06-14","close":3420.0},{"date":"2023-06-15","close":3450.0},{"date":"2023-06-16","close":3525.0},{"date":"2023-06-19","close":3600.0},{"date":"2023-06-20","close":3485.0},{"date":"2023-06-21","close":3530.0},{"date":"2023-06-22","close":3420.0},{"date":"2023-06-23","close":3440.0},{"date":"2023-06-26","close":3390.0},{"date":"2023-06-27","close":3340.0},{"date":"2023-06-28","close":3295.0},{"date":"2023-06-29","close":3330.0},{"date":"2023-06-30","close":3290.0},{"date":"2023-07-03","close":3325.0},{"date":"2023-07-04","close":3315.0},{"date":"2023-07-05","close":3240.0},{"date":"2023-07-06","close":3185.0},{"date":"2023-07-07","close":3150.0},{"date":"2023-07-10","close":3110.0},{"date":"2023-07-11","close":3070.0},{"date":"2023-07-12","close":3005.0},{"date":"2023-07-13","close":3020.0},{"date":"2023-07-14","close":3050.0},{"date":"2023-07-17","close":3035.0},{"date":"2023-07-18","close":2935.0},{"date":"2023-07-19","close":2915.0},{"date":"2023-07-20","close":2915.0},{"date":"2023-07-21","close":2980.0},{"date":"2023-07-24","close":2905.0},{"date":"2023-07-25","close":3270.0},{"date":"2023-07-26","close":3030.0},{"date":"2023-07-27","close":3420.0},{"date":"2023-07-28","close":4350.0},{"date":"2023-07-31","close":5000.0},{"date":"2023-08-01","close":6500.0},{"date":"2023-08-02","close":8450.0},{"date":"2023-08-03","close":10980.0},{"date":"2023-08-04","close":10980.0},{"date":"2023-08-07","close":12610.0},{"date":"2023-08-08","close":8830.0},{"date":"2023-08-09","close":7170.0},{"date":"2023-08-10","close":6900.0},{"date":"2023-08-11","close":6200.0},{"date":"2023-08-14","close":8060.0},{"date":"2023-08-16","close":10470.0},{"date":"2023-08-17","close":7330.0},{"date":"2023-08-18","close":5290.0},{"date":"2023-08-21","close":4810.0},{"date":"2023-08-22","close":5190.0},{"date":"2023-08-23","close":4900.0},{"date":"2023-08-24","close":4850.0},{"date":"2023-08-25","close":5420.0},{"date":"2023-08-28","close":5210.0},{"date":"2023-08-29","close":5200.0},{"date":"2023-08-30","close":5030.0},{"date":"2023-08-31","close":4650.0},{"date":"2023-09-01","close":4390.0},{"date":"2023-09-04","close":4305.0},{"date":"2023-09-05","close":4485.0},{"date":"2023-09-06","close":4180.0},{"date":"2023-09-07","close":4055.0},{"date":"2023-09-08","close":4005.0},{"date":"2023-09-11","close":3960.0},{"date":"2023-09-12","close":3850.0},{"date":"2023-09-13","close":3690.0},{"date":"2023-09-14","close":4795.0},{"date":"2023-09-15","close":4950.0},{"date":"2023-09-18","close":5080.0},{"date":"2023-09-19","close":4860.0},{"date":"2023-09-20","close":5390.0},{"date":"2023-09-21","close":6150.0},{"date":"2023-09-22","close":5130.0},{"date":"2023-09-25","close":4520.0},{"date":"2023-09-26","close":4590.0},{"date":"2023-09-27","close":4625.0},{"date":"2023-10-04","close":4775.0},{"date":"2023-10-05","close":4520.0},{"date":"2023-10-06","close":5220.0},{"date":"2023-10-10","close":5710.0},{"date":"2023-10-11","close":6250.0},{"date":"2023-10-12","close":5730.0},{"date":"2023-10-13","close":5640.0},{"date":"2023-10-16","close":5340.0},{"date":"2023-10-17","close":5980.0},{"date":"2023-10-18","close":5580.0},{"date":"2023-10-19","close":5390.0},{"date":"2023-10-20","close":5060.0},{"date":"2023-10-23","close":4880.0},{"date":"2023-10-24","close":4820.0},{"date":"2023-10-25","close":4680.0},{"date":"2023-10-26","close":4480.0},{"date":"2023-10-27","close":4365.0},{"date":"2023-10-30","close":4445.0},{"date":"2023-10-31","close":4230.0},{"date":"2023-11-01","close":4175.0},{"date":"2023-11-02","close":4275.0},{"date":"2023-11-03","close":4155.0},{"date":"2023-11-06","close":4310.0},{"date":"2023-11-07","close":3940.0},{"date":"2023-11-08","close":3920.0},{"date":"2023-11-09","close":3800.0},{"date":"2023-11-10","close":3700.0},{"date":"2023-11-13","close":4035.0},{"date":"2023-11-14","close":3775.0},{"date":"2023-11-15","close":4000.0},{"date":"2023-11-16","close":4035.0},{"date":"2023-11-17","close":3885.0},{"date":"2023-11-20","close":3890.0},{"date":"2023-11-21","close":3855.0},{"date":"2023-11-22","close":4190.0},{"date":"2023-11-23","close":4310.0},{"date":"2023-11-24","close":4240.0},{"date":"2023-11-27","close":4075.0},{"date":"2023-11-28","close":4120.0},{"date":"2023-11-29","close":4055.0},{"date":"2023-11-30","close":4095.0},{"date":"2023-12-01","close":4150.0},{"date":"2023-12-04","close":4060.0},{"date":"2023-12-05","close":3970.0},{"date":"2023-12-06","close":4030.0},{"date":"2023-12-07","close":3990.0},{"date":"2023-12-08","close":3975.0},{"date":"2023-12-11","close":4055.0},{"date":"2023-12-12","close":3970.0},{"date":"2023-12-13","close":3545.0},{"date":"2023-12-14","close":3285.0},{"date":"2023-12-15","close":3505.0},{"date":"2023-12-18","close":3620.0},{"date":"2023-12-19","close":4705.0},{"date":"2023-12-20","close":4815.0},{"date":"2023-12-21","close":4300.0},{"date":"2023-12-22","close":4345.0},{"date":"2023-12-26","close":4140.0},{"date":"2023-12-27","close":4315.0},{"date":"2023-12-28","close":4370.0},{"date":"2024-01-02","close":4330.0},{"date":"2024-01-03","close":4190.0},{"date":"2024-01-04","close":4925.0},{"date":"2024-01-05","close":4480.0},{"date":"2024-01-08","close":5110.0},{"date":"2024-01-09","close":4860.0},{"date":"2024-01-10","close":4560.0},{"date":"2024-01-11","close":4670.0},{"date":"2024-01-12","close":4500.0},{"date":"2024-01-15","close":4485.0},{"date":"2024-01-16","close":4545.0},{"date":"2024-01-17","close":4340.0},{"date":"2024-01-18","close":4375.0},{"date":"2024-01-19","close":4395.0},{"date":"2024-01-22","close":4810.0},{"date":"2024-01-23","close":4725.0},{"date":"2024-01-24","close":4820.0},{"date":"2024-01-25","close":4630.0},{"date":"2024-01-26","close":5040.0},{"date":"2024-01-29","close":4775.0},{"date":"2024-01-30","close":4570.0},{"date":"2024-01-31","close":4480.0},{"date":"2024-02-01","close":4485.0},{"date":"2024-02-02","close":4595.0},{"date":"2024-02-05","close":4760.0},{"date":"2024-02-06","close":4485.0},{"date":"2024-02-07","close":4825.0},{"date":"2024-02-08","close":4755.0},{"date":"2024-02-13","close":5020.0},{"date":"2024-02-14","close":6520.0},{"date":"2024-02-15","close":8470.0},{"date":"2024-02-16","close":7690.0},{"date":"2024-02-19","close":8090.0},{"date":"2024-02-20","close":10500.0},{"date":"2024-02-21","close":8600.0},{"date":"2024-02-22","close":8960.0},{"date":"2024-02-23","close":8580.0},{"date":"2024-02-26","close":7640.0},{"date":"2024-02-27","close":6970.0},{"date":"2024-02-28","close":6970.0},{"date":"2024-02-29","close":6560.0},{"date":"2024-03-04","close":6930.0},{"date":"2024-03-05","close":5680.0},{"date":"2024-03-06","close":5840.0},{"date":"2024-03-07","close":5690.0},{"date":"2024-03-08","close":6150.0},{"date":"2024-03-11","close":6090.0},{"date":"2024-03-12","close":6010.0},{"date":"2024-03-13","close":5880.0},{"date":"2024-03-14","close":5760.0},{"date":"2024-03-15","close":5650.0},{"date":"2024-03-18","close":5710.0},{"date":"2024-03-19","close":6270.0},{"date":"2024-03-20","close":6170.0},{"date":"2024-03-21","close":6200.0},{"date":"2024-03-22","close":5950.0},{"date":"2024-03-25","close":5820.0},{"date":"2024-03-26","close":5820.0},{"date":"2024-03-27","close":5670.0},{"date":"2024-03-28","close":5650.0},{"date":"2024-03-29","close":5600.0},{"date":"2024-04-01","close":5700.0},{"date":"2024-04-02","close":5590.0},{"date":"2024-04-03","close":5440.0},{"date":"2024-04-04","close":5480.0},{"date":"2024-04-05","close":5250.0},{"date":"2024-04-08","close":5090.0},{"date":"2024-04-09","close":5000.0},{"date":"2024-04-11","close":4885.0},{"date":"2024-04-12","close":4805.0},{"date":"2024-04-15","close":4820.0},{"date":"2024-04-16","close":5090.0},{"date":"2024-04-17","close":5490.0},{"date":"2024-04-18","close":5640.0},{"date":"2024-04-19","close":5380.0},{"date":"2024-04-22","close":5250.0},{"date":"2024-04-23","close":5300.0},{"date":"2024-04-24","close":5260.0},{"date":"2024-04-25","close":5280.0},{"date":"2024-04-26","close":5220.0},{"date":"2024-04-29","close":5290.0},{"date":"2024-04-30","close":5250.0},{"date":"2024-05-02","close":5110.0},{"date":"2024-05-03","close":5100.0},{"date":"2024-05-07","close":5140.0},{"date":"2024-05-08","close":5250.0},{"date":"2024-05-09","close":5300.0},{"date":"2024-05-10","close":5170.0},{"date":"2024-05-13","close":5160.0},{"date":"2024-05-14","close":5110.0},{"date":"2024-05-16","close":5770.0},{"date":"2024-05-17","close":5470.0},{"date":"2024-05-20","close":5700.0},{"date":"2024-05-21","close":5350.0},{"date":"2024-05-22","close":5180.0},{"date":"2024-05-23","close":5130.0},{"date":"2024-05-24","close":5100.0},{"date":"2024-05-27","close":5100.0},{"date":"2024-05-28","close":5120.0},{"date":"2024-05-29","close":5060.0},{"date":"2024-05-30","close":4905.0},{"date":"2024-05-31","close":4915.0},{"date":"2024-06-03","close":4935.0},{"date":"2024-06-04","close":4855.0},{"date":"2024-06-05","close":4855.0},{"date":"2024-06-07","close":4940.0},{"date":"2024-06-10","close":4895.0},{"date":"2024-06-11","close":4895.0},{"date":"2024-06-12","close":4870.0},{"date":"2024-06-13","close":4915.0},{"date":"2024-06-14","close":4820.0},{"date":"2024-06-17","close":4740.0},{"date":"2024-06-18","close":4670.0},{"date":"2024-06-19","close":4610.0},{"date":"2024-06-20","close":4610.0},{"date":"2024-06-21","close":4515.0},{"date":"2024-06-24","close":4355.0},{"date":"2024-06-25","close":4575.0},{"date":"2024-06-26","close":4630.0},{"date":"2024-06-27","close":4655.0},{"date":"2024-06-28","close":4620.0},{"date":"2024-07-01","close":4545.0},{"date":"2024-07-02","close":4430.0},{"date":"2024-07-03","close":4410.0},{"date":"2024-07-04","close":4450.0},{"date":"2024-07-05","close":4400.0},{"date":"2024-07-08","close":4525.0},{"date":"2024-07-09","close":4490.0},{"date":"2024-07-10","close":4525.0},{"date":"2024-07-11","close":4525.0},{"date":"2024-07-12","close":4455.0},{"date":"2024-07-15","close":4460.0},{"date":"2024-07-16","close":4395.0},{"date":"2024-07-17","close":4375.0},{"date":"2024-07-18","close":4260.0},{"date":"2024-07-19","close":4275.0},{"date":"2024-07-22","close":4230.0},{"date":"2024-07-23","close":4240.0},{"date":"2024-07-24","close":4310.0},{"date":"2024-07-25","close":4185.0},{"date":"2024-07-26","close":4190.0},{"date":"2024-07-29","close":4135.0},{"date":"2024-07-30","close":4145.0},{"date":"2024-07-31","close":4055.0},{"date":"2024-08-01","close":4095.0},{"date":"2024-08-02","close":3945.0},{"date":"2024-08-05","close":3520.0},{"date":"2024-08-06","close":3715.0},{"date":"2024-08-07","close":3790.0},{"date":"2024-08-08","close":3655.0},{"date":"2024-08-09","close":3800.0},{"date":"2024-08-12","close":3880.0},{"date":"2024-08-13","close":3825.0},{"date":"2024-08-14","close":3865.0},{"date":"2024-08-16","close":3865.0},{"date":"2024-08-19","close":3735.0},{"date":"2024-08-20","close":3970.0},{"date":"2024-08-21","close":3820.0},{"date":"2024-08-22","close":3735.0},{"date":"2024-08-23","close":3665.0},{"date":"2024-08-26","close":3670.0},{"date":"2024-08-27","close":3640.0},{"date":"2024-08-28","close":3550.0},{"date":"2024-08-29","close":3540.0},{"date":"2024-08-30","close":3580.0},{"date":"2024-09-02","close":3615.0},{"date":"2024-09-03","close":3520.0},{"date":"2024-09-04","close":3420.0},{"date":"2024-09-05","close":3340.0},{"date":"2024-09-06","close":3305.0},{"date":"2024-09-09","close":3320.0},{"date":"2024-09-10","close":3290.0},{"date":"2024-09-11","close":3270.0},{"date":"2024-09-12","close":3375.0},{"date":"2024-09-13","close":3375.0},{"date":"2024-09-19","close":3365.0},{"date":"2024-09-20","close":3470.0},{"date":"2024-09-23","close":3480.0},{"date":"2024-09-24","close":3805.0},{"date":"2024-09-25","close":3785.0},{"date":"2024-09-26","close":3795.0},{"date":"2024-09-27","close":3810.0},{"date":"2024-09-30","close":3665.0},{"date":"2024-10-02","close":3630.0},{"date":"2024-10-04","close":3610.0},{"date":"2024-10-07","close":3635.0},{"date":"2024-10-08","close":3740.0},{"date":"2024-10-10","close":3635.0},{"date":"2024-10-11","close":3620.0},{"date":"2024-10-14","close":3660.0},{"date":"2024-10-15","close":3610.0},{"date":"2024-10-16","close":3670.0},{"date":"2024-10-17","close":3860.0},{"date":"2024-10-18","close":3860.0},{"date":"2024-10-21","close":3805.0},{"date":"2024-10-22","close":3725.0},{"date":"2024-10-23","close":3690.0},{"date":"2024-10-24","close":3535.0},{"date":"2024-10-25","close":3555.0},{"date":"2024-10-28","close":3605.0},{"date":"2024-10-29","close":3610.0},{"date":"2024-10-30","close":3535.0},{"date":"2024-10-31","close":3565.0},{"date":"2024-11-01","close":3510.0},{"date":"2024-11-04","close":3560.0},{"date":"2024-11-05","close":3550.0},{"date":"2024-11-06","close":3495.0},{"date":"2024-11-07","close":3480.0},{"date":"2024-11-08","close":3500.0},{"date":"2024-11-11","close":3400.0},{"date":"2024-11-12","close":3300.0},{"date":"2024-11-13","close":3235.0},{"date":"2024-11-14","close":3235.0},{"date":"2024-11-15","close":3235.0},{"date":"2024-11-18","close":3335.0},{"date":"2024-11-19","close":3380.0},{"date":"2024-11-20","close":3390.0},{"date":"2024-11-21","close":3340.0},{"date":"2024-11-22","close":3430.0},{"date":"2024-11-25","close":3440.0},{"date":"2024-11-26","close":3440.0},{"date":"2024-11-27","close":3405.0},{"date":"2024-11-28","close":3410.0},{"date":"2024-11-29","close":3315.0},{"date":"2024-12-02","close":3375.0},{"date":"2024-12-03","close":3450.0},{"date":"2024-12-04","close":3495.0},{"date":"2024-12-05","close":3300.0},{"date":"2024-12-06","close":3170.0},{"date":"2024-12-09","close":2890.0},{"date":"2024-12-10","close":3190.0},{"date":"2024-12-11","close":3515.0},{"date":"2024-12-12","close":3440.0},{"date":"2024-12-13","close":3420.0},{"date":"2024-12-16","close":3540.0},{"date":"2024-12-17","close":3435.0},{"date":"2024-12-18","close":3385.0},{"date":"2024-12-19","close":3710.0},{"date":"2024-12-20","close":3400.0},{"date":"2024-12-23","close":3435.0},{"date":"2024-12-24","close":3420.0},{"date":"2024-12-26","close":3480.0},{"date":"2024-12-27","close":3425.0},{"date":"2024-12-30","close":3400.0},{"date":"2025-01-02","close":3330.0},{"date":"2025-01-03","close":3355.0},{"date":"2025-01-06","close":3630.0},{"date":"2025-01-07","close":3740.0},{"date":"2025-01-08","close":3695.0},{"date":"2025-01-09","close":3535.0},{"date":"2025-01-10","close":3540.0},{"date":"2025-01-13","close":3475.0},{"date":"2025-01-14","close":3440.0},{"date":"2025-01-15","close":3405.0},{"date":"2025-01-16","close":3495.0},{"date":"2025-01-17","close":3680.0},{"date":"2025-01-20","close":3765.0},{"date":"2025-01-21","close":3665.0},{"date":"2025-01-22","close":3605.0},{"date":"2025-01-23","close":3510.0},{"date":"2025-01-24","close":3530.0},{"date":"2025-01-31","close":3510.0},{"date":"2025-02-03","close":3385.0},{"date":"2025-02-04","close":3485.0},{"date":"2025-02-05","close":3495.0},{"date":"2025-02-06","close":3450.0},{"date":"2025-02-07","close":3410.0},{"date":"2025-02-10","close":3400.0},{"date":"2025-02-11","close":3380.0},{"date":"2025-02-12","close":3330.0},{"date":"2025-02-13","close":3345.0},{"date":"2025-02-14","close":3285.0},{"date":"2025-02-17","close":3300.0},{"date":"2025-02-18","close":3270.0},{"date":"2025-02-19","close":3275.0},{"date":"2025-02-20","close":3265.0},{"date":"2025-02-21","close":3265.0},{"date":"2025-02-24","close":3260.0},{"date":"2025-02-25","close":3230.0},{"date":"2025-02-26","close":3205.0},{"date":"2025-02-27","close":3285.0},{"date":"2025-02-28","close":3200.0},{"date":"2025-03-04","close":3140.0},{"date":"2025-03-05","close":3155.0},{"date":"2025-03-06","close":3090.0},{"date":"2025-03-07","close":3105.0},{"date":"2025-03-10","close":3070.0},{"date":"2025-03-11","close":3090.0},{"date":"2025-03-12","close":3085.0},{"date":"2025-03-13","close":3080.0},{"date":"2025-03-14","close":3080.0},{"date":"2025-03-17","close":3050.0},{"date":"2025-03-18","close":3025.0},{"date":"2025-03-19","close":3000.0},{"date":"2025-03-20","close":3015.0},{"date":"2025-03-21","close":2990.0},{"date":"2025-03-24","close":2945.0},{"date":"2025-03-25","close":2905.0},{"date":"2025-03-26","close":2905.0},{"date":"2025-03-27","close":2835.0},{"date":"2025-03-28","close":2755.0},{"date":"2025-03-31","close":2675.0},{"date":"2025-04-01","close":2790.0},{"date":"2025-04-02","close":2690.0},{"date":"2025-04-03","close":2665.0},{"date":"2025-04-04","close":2720.0},{"date":"2025-04-07","close":2540.0},{"date":"2025-04-08","close":2600.0},{"date":"2025-04-09","close":2600.0},{"date":"2025-04-10","close":2715.0},{"date":"2025-04-11","close":2765.0},{"date":"2025-04-14","close":2805.0},{"date":"2025-04-15","close":2840.0},{"date":"2025-04-16","close":2785.0},{"date":"2025-04-17","close":2800.0},{"date":"2025-04-18","close":2835.0},{"date":"2025-04-21","close":2835.0},{"date":"2025-04-22","close":2805.0},{"date":"2025-04-23","close":2865.0},{"date":"2025-04-24","close":2850.0},{"date":"2025-04-25","close":2870.0},{"date":"2025-04-28","close":2850.0},{"date":"2025-04-29","close":2855.0},{"date":"2025-04-30","close":2845.0},{"date":"2025-05-02","close":2765.0},{"date":"2025-05-07","close":2745.0},{"date":"2025-05-08","close":2760.0},{"date":"2025-05-09","close":2725.0},{"date":"2025-05-12","close":2745.0},{"date":"2025-05-13","close":2740.0},{"date":"2025-05-14","close":2810.0},{"date":"2025-05-15","close":2800.0},{"date":"2025-05-16","close":2685.0},{"date":"2025-05-19","close":2680.0},{"date":"2025-05-20","close":2730.0},{"date":"2025-05-21","close":2730.0},{"date":"2025-05-22","close":2720.0},{"date":"2025-05-23","close":2715.0},{"date":"2025-05-26","close":2790.0},{"date":"2025-05-27","close":2810.0},{"date":"2025-05-28","close":2800.0},{"date":"2025-05-29","close":2815.0},{"date":"2025-05-30","close":2805.0},{"date":"2025-06-02","close":2760.0},{"date":"2025-06-04","close":2815.0},{"date":"2025-06-05","close":2815.0},{"date":"2025-06-09","close":2870.0},{"date":"2025-06-10","close":2905.0},{"date":"2025-06-11","close":2900.0},{"date":"2025-06-12","close":3005.0},{"date":"2025-06-13","close":3045.0},{"date":"2025-06-16","close":2985.0},{"date":"2025-06-17","close":2970.0},{"date":"2025-06-18","close":2920.0},{"date":"2025-06-19","close":2920.0},{"date":"2025-06-20","close":2930.0},{"date":"2025-06-23","close":2970.0},{"date":"2025-06-24","close":3030.0},{"date":"2025-06-25","close":3015.0},{"date":"2025-06-26","close":2960.0},{"date":"2025-06-27","close":2910.0},{"date":"2025-06-30","close":2925.0},{"date":"2025-07-01","close":2940.0},{"date":"2025-07-02","close":2935.0},{"date":"2025-07-03","close":2965.0},{"date":"2025-07-04","close":2960.0},{"date":"2025-07-07","close":2960.0},{"date":"2025-07-08","close":2990.0},{"date":"2025-07-09","close":3065.0},{"date":"2025-07-10","close":3005.0},{"date":"2025-07-11","close":3010.0},{"date":"2025-07-14","close":3005.0},{"date":"2025-07-15","close":2995.0},{"date":"2025-07-16","close":2945.0},{"date":"2025-07-17","close":2935.0},{"date":"2025-07-18","close":2970.0},{"date":"2025-07-21","close":3020.0},{"date":"2025-07-22","close":2970.0},{"date":"2025-07-23","close":2930.0},{"date":"2025-07-24","close":2900.0},{"date":"2025-07-25","close":2915.0},{"date":"2025-07-28","close":2890.0},{"date":"2025-07-29","close":2890.0},{"date":"2025-07-30","close":2885.0},{"date":"2025-07-31","close":2875.0},{"date":"2025-08-01","close":2785.0},{"date":"2025-08-04","close":2840.0},{"date":"2025-08-05","close":2865.0},{"date":"2025-08-06","close":2865.0},{"date":"2025-08-07","close":2900.0},{"date":"2025-08-08","close":2890.0},{"date":"2025-08-11","close":2925.0},{"date":"2025-08-12","close":2900.0},{"date":"2025-08-13","close":2900.0},{"date":"2025-08-14","close":2890.0},{"date":"2025-08-18","close":2820.0},{"date":"2025-08-19","close":2750.0},{"date":"2025-08-20","close":2690.0},{"date":"2025-08-21","close":2710.0},{"date":"2025-08-22","close":2710.0},{"date":"2025-08-25","close":2735.0},{"date":"2025-08-26","close":2710.0},{"date":"2025-08-27","close":2705.0},{"date":"2025-08-28","close":2680.0},{"date":"2025-08-29","close":2750.0},{"date":"2025-09-01","close":3315.0},{"date":"2025-09-02","close":3030.0},{"date":"2025-09-03","close":3255.0},{"date":"2025-09-04","close":3180.0},{"date":"2025-09-05","close":3055.0},{"date":"2025-09-08","close":3030.0},{"date":"2025-09-09","close":3000.0},{"date":"2025-09-10","close":2995.0},{"date":"2025-09-11","close":2970.0},{"date":"2025-09-12","close":3000.0},{"date":"2025-09-15","close":2945.0},{"date":"2025-09-16","close":2925.0},{"date":"2025-09-17","close":2955.0},{"date":"2025-09-18","close":2950.0},{"date":"2025-09-19","close":2940.0},{"date":"2025-09-22","close":2905.0},{"date":"2025-09-23","close":2910.0},{"date":"2025-09-24","close":2835.0},{"date":"2025-09-25","close":2830.0},{"date":"2025-09-26","close":2755.0},{"date":"2025-09-29","close":2775.0},{"date":"2025-09-30","close":2735.0},{"date":"2025-10-01","close":2710.0},{"date":"2025-10-02","close":2760.0},{"date":"2025-10-10","close":2790.0},{"date":"2025-10-13","close":2805.0},{"date":"2025-10-14","close":2785.0},{"date":"2025-10-15","close":2820.0},{"date":"2025-10-16","close":2795.0},{"date":"2025-10-17","close":2750.0},{"date":"2025-10-20","close":2750.0},{"date":"2025-10-21","close":2750.0},{"date":"2025-10-22","close":2765.0},{"date":"2025-10-23","close":2780.0},{"date":"2025-10-24","close":2780.0},{"date":"2025-10-27","close":2760.0},{"date":"2025-10-28","close":2760.0},{"date":"2025-10-29","close":2740.0},{"date":"2025-10-30","close":2650.0},{"date":"2025-10-31","close":2655.0},{"date":"2025-11-03","close":2595.0},{"date":"2025-11-04","close":2560.0},{"date":"2025-11-05","close":2525.0},{"date":"2025-11-06","close":2530.0},{"date":"2025-11-07","close":2540.0},{"date":"2025-11-10","close":2550.0},{"date":"2025-11-11","close":2475.0},{"date":"2025-11-12","close":2510.0},{"date":"2025-11-13","close":2515.0},{"date":"2025-11-14","close":2470.0},{"date":"2025-11-17","close":2455.0},{"date":"2025-11-18","close":2390.0},{"date":"2025-11-19","close":2340.0},{"date":"2025-11-20","close":2390.0},{"date":"2025-11-21","close":2325.0},{"date":"2025-11-24","close":2360.0},{"date":"2025-11-25","close":2360.0},{"date":"2025-11-26","close":2410.0},{"date":"2025-11-27","close":2395.0},{"date":"2025-11-28","close":2430.0},{"date":"2025-12-01","close":2405.0},{"date":"2025-12-02","close":2450.0},{"date":"2025-12-03","close":2500.0},{"date":"2025-12-04","close":2470.0},{"date":"2025-12-05","close":2500.0},{"date":"2025-12-08","close":2545.0},{"date":"2025-12-09","close":2475.0},{"date":"2025-12-10","close":2450.0},{"date":"2025-12-11","close":2480.0},{"date":"2025-12-12","close":2525.0},{"date":"2025-12-15","close":2540.0},{"date":"2025-12-16","close":2570.0},{"date":"2025-12-17","close":2555.0},{"date":"2025-12-18","close":2450.0},{"date":"2025-12-19","close":2570.0},{"date":"2025-12-22","close":2650.0},{"date":"2025-12-23","close":2560.0},{"date":"2025-12-24","close":2530.0},{"date":"2025-12-26","close":2540.0},{"date":"2025-12-29","close":2635.0},{"date":"2025-12-30","close":2665.0},{"date":"2026-01-02","close":2720.0},{"date":"2026-01-05","close":2840.0},{"date":"2026-01-06","close":2770.0},{"date":"2026-01-07","close":2670.0},{"date":"2026-01-08","close":2565.0},{"date":"2026-01-09","close":2575.0},{"date":"2026-01-12","close":2570.0},{"date":"2026-01-13","close":2630.0},{"date":"2026-01-14","close":2630.0},{"date":"2026-01-15","close":2590.0},{"date":"2026-01-16","close":2545.0},{"date":"2026-01-19","close":2740.0},{"date":"2026-01-20","close":2815.0},{"date":"2026-01-21","close":2725.0},{"date":"2026-01-22","close":3540.0},{"date":"2026-01-23","close":3135.0},{"date":"2026-01-26","close":3100.0},{"date":"2026-01-27","close":3000.0},{"date":"2026-01-28","close":3060.0},{"date":"2026-01-29","close":3025.0},{"date":"2026-01-30","close":2965.0},{"date":"2026-02-02","close":2910.0},{"date":"2026-02-03","close":2945.0},{"date":"2026-02-04","close":3015.0},{"date":"2026-02-05","close":2995.0},{"date":"2026-02-06","close":3050.0},{"date":"2026-02-09","close":3105.0},{"date":"2026-02-10","close":3135.0},{"date":"2026-02-11","close":3850.0},{"date":"2026-02-12","close":5000.0},{"date":"2026-02-13","close":5040.0},{"date":"2026-02-19","close":5420.0},{"date":"2026-02-20","close":5310.0},{"date":"2026-02-23","close":4730.0},{"date":"2026-02-24","close":4870.0},{"date":"2026-02-25","close":4845.0},{"date":"2026-02-26","close":4665.0},{"date":"2026-02-27","close":4370.0},{"date":"2026-03-03","close":4140.0},{"date":"2026-03-04","close":3420.0},{"date":"2026-03-05","close":3900.0},{"date":"2026-03-06","close":4150.0},{"date":"2026-03-09","close":3880.0},{"date":"2026-03-10","close":4005.0},{"date":"2026-03-11","close":4020.0},{"date":"2026-03-12","close":3985.0},{"date":"2026-03-13","close":4200.0},{"date":"2026-03-16","close":4005.0},{"date":"2026-03-17","close":4010.0},{"date":"2026-03-18","close":4085.0},{"date":"2026-03-19","close":4000.0},{"date":"2026-03-20","close":4080.0},{"date":"2026-03-23","close":3850.0},{"date":"2026-03-24","close":3840.0},{"date":"2026-03-25","close":3890.0},{"date":"2026-03-26","close":3865.0},{"date":"2026-03-27","close":3815.0},{"date":"2026-03-30","close":3745.0},{"date":"2026-03-31","close":3585.0},{"date":"2026-04-01","close":4015.0},{"date":"2026-04-02","close":3725.0},{"date":"2026-04-03","close":3920.0},{"date":"2026-04-06","close":3925.0},{"date":"2026-04-07","close":3730.0},{"date":"2026-04-08","close":3895.0},{"date":"2026-04-09","close":3710.0},{"date":"2026-04-10","close":3870.0},{"date":"2026-04-13","close":4570.0},{"date":"2026-04-14","close":4255.0},{"date":"2026-04-15","close":5530.0},{"date":"2026-04-16","close":5670.0},{"date":"2026-04-17","close":5140.0},{"date":"2026-04-20","close":5030.0},{"date":"2026-04-21","close":4510.0},{"date":"2026-04-22","close":4575.0},{"date":"2026-04-23","close":4815.0},{"date":"2026-04-24","close":4690.0},{"date":"2026-04-27","close":4850.0},{"date":"2026-04-28","close":4725.0},{"date":"2026-04-29","close":4680.0},{"date":"2026-04-30","close":4550.0},{"date":"2026-05-04","close":4670.0},{"date":"2026-05-06","close":4425.0},{"date":"2026-05-07","close":4325.0},{"date":"2026-05-08","close":4415.0},{"date":"2026-05-11","close":4280.0},{"date":"2026-05-12","close":4165.0},{"date":"2026-05-13","close":4075.0},{"date":"2026-05-14","close":4185.0},{"date":"2026-05-15","close":3905.0},{"date":"2026-05-18","close":3915.0},{"date":"2026-05-19","close":3815.0},{"date":"2026-05-20","close":3620.0},{"date":"2026-05-21","close":3880.0},{"date":"2026-05-22","close":3975.0},{"date":"2026-05-26","close":4005.0},{"date":"2026-05-27","close":3745.0},{"date":"2026-05-28","close":3640.0},{"date":"2026-05-29","close":3450.0},{"date":"2026-06-01","close":3340.0},{"date":"2026-06-02","close":3190.0},{"date":"2026-06-04","close":3190.0},{"date":"2026-06-05","close":3065.0},{"date":"2026-06-08","close":2875.0},{"date":"2026-06-09","close":2955.0},{"date":"2026-06-10","close":2910.0},{"date":"2026-06-11","close":2915.0},{"date":"2026-06-12","close":3010.0},{"date":"2026-06-15","close":3050.0},{"date":"2026-06-16","close":3000.0},{"date":"2026-06-17","close":3035.0},{"date":"2026-06-18","close":3015.0},{"date":"2026-06-19","close":2890.0},{"date":"2026-06-22","close":2805.0},{"date":"2026-06-23","close":2630.0},{"date":"2026-06-24","close":2655.0},{"date":"2026-06-25","close":2540.0},{"date":"2026-06-26","close":2465.0},{"date":"2026-06-29","close":2640.0},{"date":"2026-06-30","close":2655.0},{"date":"2026-07-01","close":2745.0},{"date":"2026-07-02","close":2590.0},{"date":"2026-07-03","close":2685.0},{"date":"2026-07-06","close":2570.0},{"date":"2026-07-07","close":2905.0},{"date":"2026-07-08","close":2540.0},{"date":"2026-07-09","close":2490.0},{"date":"2026-07-10","close":2685.0},{"date":"2026-07-13","close":2530.0},{"date":"2026-07-14","close":2495.0},{"date":"2026-07-15","close":2730.0},{"date":"2026-07-16","close":2630.0},{"date":"2026-07-20","close":2580.0},{"date":"2026-07-21","close":2665.0},{"date":"2026-07-22","close":2620.0},{"date":"2026-07-23","close":2715.0},{"date":"2026-07-24","close":2665.0},{"date":"2026-07-27","close":2670.0},{"date":"2026-07-28","close":2510.0},{"date":"2026-07-29","close":2410.0},{"date":"2026-07-30","close":2420.0},{"date":"2026-07-31","close":2630.0},{"date":"2026-08-03","close":2635.0},{"date":"2026-08-04","close":2750.0},{"date":"2026-08-05","close":2840.0},{"date":"2026-08-06","close":2935.0},{"date":"2026-08-07","close":2885.0},{"date":"2026-08-10","close":2980.0},{"date":"2026-08-11","close":2970.0},{"date":"2026-08-12","close":2940.0},{"date":"2026-08-13","close":2895.0},{"date":"2026-08-14","close":2915.0},{"date":"2026-08-18","close":2760.0},{"date":"2026-08-19","close":2690.0},{"date":"2026-08-20","close":2670.0},{"date":"2026-08-21","close":2585.0},{"date":"2026-08-24","close":2585.0},{"date":"2026-08-25","close":2650.0},{"date":"2026-08-26","close":2700.0},{"date":"2026-08-27","close":2745.0},{"date":"2026-08-28","close":2810.0},{"date":"2026-08-31","close":2815.0},{"date":"2026-09-01","close":2795.0},{"date":"2026-09-02","close":2800.0},{"date":"2026-09-03","close":2730.0},{"date":"2026-09-04","close":2865.0},{"date":"2026-09-07","close":3050.0},{"date":"2026-09-08","close":3015.0},{"date":"2026-09-09","close":3115.0},{"date":"2026-09-10","close":3120.0},{"date":"2026-09-11","close":3070.0},{"date":"2026-09-14","close":3005.0},{"date":"2026-09-15","close":3000.0},{"date":"2026-09-16","close":3040.0},{"date":"2026-09-17","close":3200.0},{"date":"2026-09-18","close":3250.0},{"date":"2026-09-21","close":3150.0},{"date":"2026-09-22","close":3080.0},{"date":"2026-09-23","close":3065.0},{"date":"2026-09-28","close":3080.0},{"date":"2026-09-29","close":3045.0},{"date":"2026-09-30","close":3030.0},{"date":"2026-10-01","close":3060.0},{"date":"2026-10-02","close":3130.0},{"date":"2026-10-06","close":3140.0},{"date":"2026-10-07","close":3140.0},{"date":"2026-10-08","close":3090.0},{"date":"2026-10-12","close":2920.0},{"date":"2026-10-13","close":2950.0},{"date":"2026-10-14","close":2905.0},{"date":"2026-10-15","close":2655.0},{"date":"2026-10-16","close":2880.0},{"date":"2026-10-19","close":2870.0},{"date":"2026-10-20","close":2740.0},{"date":"2026-10-21","close":2685.0},{"date":"2026-10-22","close":2635.0},{"date":"2026-10-23","close":2545.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-11972.0,"foreign_net":11972.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":28467.0,"foreign_net":-28467.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-3972.0,"foreign_net":3972.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-27031.0,"foreign_net":27031.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":762.0,"foreign_net":-762.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":2553.0,"foreign_net":-2553.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-649.0,"foreign_net":649.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-29003.0,"foreign_net":29339.0,"institution_net":-336.0},{"date":"2026-10-12","retail_net":-2052.0,"foreign_net":2682.0,"institution_net":-630.0},{"date":"2026-10-08","retail_net":13411.0,"foreign_net":-13411.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-14942.0,"foreign_net":13976.0,"institution_net":966.0},{"date":"2026-10-06","retail_net":3390.0,"foreign_net":-3390.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-10441.0,"foreign_net":10441.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-13292.0,"foreign_net":13292.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":10273.0,"foreign_net":-10273.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-6478.0,"foreign_net":6478.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-4581.0,"foreign_net":5436.0,"institution_net":-855.0},{"date":"2026-09-23","retail_net":-14594.0,"foreign_net":14263.0,"institution_net":331.0},{"date":"2026-09-22","retail_net":-46769.0,"foreign_net":46860.0,"institution_net":-91.0},{"date":"2026-09-21","retail_net":3470.0,"foreign_net":-4085.0,"institution_net":615.0},{"date":"2026-09-18","retail_net":69479.0,"foreign_net":-69479.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":3796.0,"foreign_net":-3796.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-19132.0,"foreign_net":19783.0,"institution_net":-651.0},{"date":"2026-09-15","retail_net":-21912.0,"foreign_net":21912.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":21013.0,"foreign_net":-21664.0,"institution_net":651.0},{"date":"2026-09-11","retail_net":23802.0,"foreign_net":-23802.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-35895.0,"foreign_net":35942.0,"institution_net":-47.0},{"date":"2026-09-09","retail_net":-28427.0,"foreign_net":28427.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":32039.0,"foreign_net":-32039.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":107334.0,"foreign_net":-107334.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-11972.0,"foreign_net":11972.0,"institution_net":0},"d3":{"retail_net":12523.0,"foreign_net":-12523.0,"institution_net":0},"d7":{"retail_net":-11842.0,"foreign_net":11842.0,"institution_net":0},"d14":{"retail_net":-64771.0,"foreign_net":64771.0,"institution_net":0.0},"d30":{"retail_net":28647.0,"foreign_net":-28600.0,"institution_net":-47.0}},"analysis":"최근 5일 외국인 순매수 1.37만, 기관 순매수 0.00. 30일 누적: 외국인 -2.86만, 기관 -47.00.","foreign_flow":13746.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2640.0,"low_30d":2535.0,"support":2616.5,"high_30d":3350.0,"change_1d":0.2,"change_7d":-9.6,"change_30d":-13.9,"resistance":3268.5,"position_in_range":13.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":24.25,"per":null,"quarter":"2024-Q2"},{"pbr":19.18,"per":null,"quarter":"2024-Q3"},{"pbr":20.93,"per":null,"quarter":"2024-Q4"},{"pbr":18.28,"per":null,"quarter":"2025-Q1"},{"pbr":22.32,"per":null,"quarter":"2025-Q2"},{"pbr":23.56,"per":null,"quarter":"2025-Q3"},{"pbr":13.23,"per":null,"quarter":"2025-Q4"},{"pbr":19.58,"per":null,"quarter":"2026-Q1"},{"pbr":17.02,"per":null,"quarter":"2026-Q2"},{"pbr":9.27,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":19.82,"pbr_5y_low":13.23,"per_5y_avg":null,"per_5y_low":null,"current_pbr":9.27,"current_per":null,"pbr_5y_high":24.25,"per_5y_high":null,"pbr_5y_median":19.58,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 164% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -56.4%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"적자 (EPS -61, PBR 9.11x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -21.2%"},"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":-11.83,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-21.24,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-32.99,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.79,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":-66.37,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-122.43,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-124.24,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":24.25,"per":null,"close":4620.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":19.18,"per":null,"close":3665.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":20.93,"per":null,"close":3400.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":18.28,"per":null,"close":2675.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":22.32,"per":null,"close":2925.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":23.56,"per":null,"close":2735.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":13.23,"per":null,"close":2665.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":19.58,"per":null,"close":3585.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":17.02,"per":null,"close":2655.0,"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":"9.1배"},{"label":"ROE","value":"-21.2%"}],"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":-60.79,"pbr":null,"per":null,"roa":-0.1183349068044896,"roe":-0.21237265488797205,"revenue":1197639391.0,"market_cap":null,"net_income":-1602809200.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.6637070164636895,"total_assets":13544686376.0,"total_equity":7547154321.0,"profit_margin":-1.3383070163229125,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1606422441.0,"operating_margin":-1.341323985393196},{"eps":-33.79,"pbr":12.66,"per":null,"roa":-0.061846652197132215,"roe":-0.10060873235587366,"revenue":453415562.0,"market_cap":123100000000.0,"net_income":-891045137.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.10036617358095883,"total_assets":14407330152.0,"total_equity":8856538753.0,"profit_margin":-1.9651842849628527,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-894173999.0,"operating_margin":-1.9720849347469023},{"eps":-49.58,"pbr":null,"per":null,"roa":-0.07876533489163343,"roe":-0.13419609813149863,"revenue":1040173109.0,"market_cap":null,"net_income":-1307163943.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.32565756706175336,"total_assets":16595675557.0,"total_equity":9740700074.0,"profit_margin":-1.25667923126438,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1255656945.0,"operating_margin":-1.2071615139206604},{"eps":-27.8,"pbr":null,"per":null,"roa":-0.06227478246142423,"roe":-0.13057267834381622,"revenue":958182066.0,"market_cap":null,"net_income":-733091743.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.0029908345205868214,"total_assets":11771887657.0,"total_equity":5614434446.0,"profit_margin":-0.7650860614208156,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-711694976.0,"operating_margin":-0.7427554754505289},{"eps":-41.78,"pbr":null,"per":null,"roa":-0.08683581564340391,"roe":-0.1738143189825545,"revenue":659741152.0,"market_cap":null,"net_income":-1101657610.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.36567803489087186,"total_assets":12686673141.0,"total_equity":6338129197.0,"profit_margin":-1.6698330953895082,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1073158075.0,"operating_margin":-1.6266350397375242},{"eps":-31.6,"pbr":null,"per":null,"roa":-0.06569741358194445,"roe":-0.11771709652669031,"revenue":728390536.0,"market_cap":null,"net_income":-833110386.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.20085194242556714,"total_assets":12681022594.0,"total_equity":7077225064.0,"profit_margin":-1.1437688229381389,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-817352257.0,"operating_margin":-1.1221346470102955},{"eps":-55.96,"pbr":null,"per":null,"roa":-0.12241701849089928,"roe":-0.1877690129702936,"revenue":502774380.0,"market_cap":null,"net_income":-1475453449.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-1.5877489342237368,"total_assets":12052682439.0,"total_equity":7857811178.0,"profit_margin":-2.9346233771895855,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1666244644.0,"operating_margin":-3.3141001416977534},{"eps":-21.74,"pbr":null,"per":null,"roa":-0.042855056915514875,"roe":-0.06200781145878161,"revenue":228857361.0,"market_cap":null,"net_income":-573221650.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.13463448090708344,"total_assets":13375822861.0,"total_equity":9244345777.0,"profit_margin":-2.5047114390172487,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-793832329.0,"operating_margin":-3.4686772823531773},{"eps":-39.22,"pbr":null,"per":null,"roa":-0.07484179875210442,"roe":-0.11218071019915032,"revenue":258750440.0,"market_cap":null,"net_income":-1033967390.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.7466956809812575,"total_assets":13815373324.0,"total_equity":9216980247.0,"profit_margin":-3.996002441580389,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1030476231.0,"operating_margin":-3.9825100625915844},{"eps":-32.63,"pbr":null,"per":null,"roa":-0.05943418411961125,"roe":-0.08432070303254191,"revenue":415271552.0,"market_cap":null,"net_income":-860406547.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.12437458032280525,"total_assets":14476627546.0,"total_equity":10203977387.0,"profit_margin":-2.0719130478747556,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-976402094.0,"operating_margin":-2.3512376161996285},{"eps":-48.75,"pbr":null,"per":null,"roa":-0.08327899248011164,"roe":-0.1167003347305216,"revenue":292462790.0,"market_cap":null,"net_income":-1285290328.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.7282341421963457,"total_assets":15433548002.0,"total_equity":11013595899.0,"profit_margin":-4.394714035245304,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1657606478.0,"operating_margin":-5.667751709542263},{"eps":-269.06,"pbr":null,"per":null,"roa":-0.39839187843212376,"roe":-0.6003437715361815,"revenue":1892151171.0,"market_cap":null,"net_income":-7094215471.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.1448728929280672,"total_assets":17807128747.0,"total_equity":11816921916.0,"profit_margin":-3.7492857757505256,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1170476125.0,"operating_margin":-0.61859546052095}],"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":"서남","phase":"above-fold","symbol_resolved":true}