{"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":"2026-10-23T09:54:29.491513+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":73.8,"direction":"higher_better","percentile":86},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":10.5,"direction":"higher_better","percentile":63}],"summary":"매출 +73.8%","percentile":74},"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":31.6,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-25.5,"direction":"higher_better","percentile":23}],"summary":"RSI 32","percentile":28},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -114원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -114, PBR 2.63x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-6.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-1533.39,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1439.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-4.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -6.0%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":15.27,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.12,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-252.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.17,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 15.3x, 순차입금비율 -0.1x","percentile":53}},"signals":[],"summary":"바이젠셀(308080)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1019.70억. 현재가 4,975원, 전일 대비 -1.9%, 30일 -25.5%. ROE -6.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.76만, 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 74% 성장"],"portfolio":null,"technical":{"macd":-193.31410780896658,"grade":"F","trend":"하락","atr_14":441.7857142857143,"rsi_14":31.578947368421055,"sma_20":5603.0,"sma_60":5741.416666666667,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 31.6로 약세 구간입니다. MACD(-193.31)가 시그널선(-145.42)을 하회합니다(데드크로스). 현재가가 SMA20(5603)과 SMA60(5741) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 5121~6085 (현재 위치 -15%).","bb_lower":5120.958508009943,"bb_upper":6085.041491990057,"macd_signal":-145.41555119502954},"change_pct":-2.96,"chart_data":[{"date":"2024-10-23","open":3350,"high":3355,"low":3185,"close":3255,"volume":76851,"rsi_14":35.4,"sma_20":3636.75,"sma_60":3911.83,"sma_120":4007.88},{"date":"2024-10-24","open":3250,"high":3250,"low":3130,"close":3195,"volume":44129,"rsi_14":37.74,"sma_20":3604.0,"sma_60":3900.92,"sma_120":3994.79},{"date":"2024-10-25","open":3150,"high":3260,"low":2900,"close":3010,"volume":78788,"rsi_14":27.57,"sma_20":3565.0,"sma_60":3883.5,"sma_120":3980.17},{"date":"2024-10-28","open":3010,"high":3030,"low":2910,"close":3000,"volume":69818,"rsi_14":26.84,"sma_20":3522.5,"sma_60":3864.67,"sma_120":3965.46},{"date":"2024-10-29","open":3000,"high":3035,"low":2870,"close":2995,"volume":74291,"rsi_14":23.66,"sma_20":3480.25,"sma_60":3845.75,"sma_120":3950.62},{"date":"2024-10-30","open":2995,"high":3075,"low":2960,"close":3010,"volume":41160,"rsi_14":29.28,"sma_20":3443.5,"sma_60":3826.83,"sma_120":3935.79},{"date":"2024-10-31","open":3000,"high":3085,"low":2935,"close":3045,"volume":22819,"rsi_14":24.88,"sma_20":3413.0,"sma_60":3808.5,"sma_120":3921.62},{"date":"2024-11-01","open":3030,"high":3045,"low":2980,"close":3045,"volume":42963,"rsi_14":23.41,"sma_20":3389.75,"sma_60":3789.58,"sma_120":3907.75},{"date":"2024-11-04","open":3045,"high":3135,"low":3005,"close":3125,"volume":30892,"rsi_14":23.41,"sma_20":3365.0,"sma_60":3773.33,"sma_120":3894.46},{"date":"2024-11-05","open":3140,"high":3165,"low":3030,"close":3030,"volume":16697,"rsi_14":13.73,"sma_20":3335.0,"sma_60":3755.08,"sma_120":3880.42},{"date":"2024-11-06","open":3040,"high":3085,"low":2995,"close":3055,"volume":28444,"rsi_14":14.98,"sma_20":3303.5,"sma_60":3741.67,"sma_120":3866.92},{"date":"2024-11-07","open":3055,"high":3090,"low":2985,"close":3050,"volume":19422,"rsi_14":19.02,"sma_20":3282.5,"sma_60":3727.58,"sma_120":3855.0},{"date":"2024-11-08","open":3055,"high":3205,"low":3000,"close":3130,"volume":25450,"rsi_14":26.4,"sma_20":3260.5,"sma_60":3710.92,"sma_120":3844.42},{"date":"2024-11-11","open":3130,"high":3150,"low":2985,"close":2995,"volume":26758,"rsi_14":28.48,"sma_20":3230.75,"sma_60":3692.08,"sma_120":3832.58},{"date":"2024-11-12","open":2930,"high":2985,"low":2890,"close":2900,"volume":38757,"rsi_14":28.48,"sma_20":3192.25,"sma_60":3669.0,"sma_120":3819.62},{"date":"2024-11-13","open":2910,"high":2930,"low":2755,"close":2755,"volume":24155,"rsi_14":25.82,"sma_20":3141.5,"sma_60":3643.25,"sma_120":3805.12},{"date":"2024-11-14","open":2760,"high":2840,"low":2650,"close":2650,"volume":56995,"rsi_14":28.31,"sma_20":3085.0,"sma_60":3616.75,"sma_120":3790.54},{"date":"2024-11-15","open":2655,"high":2670,"low":2580,"close":2670,"volume":46664,"rsi_14":30.36,"sma_20":3040.75,"sma_60":3589.58,"sma_120":3775.96},{"date":"2024-11-18","open":2700,"high":2735,"low":2610,"close":2630,"volume":22702,"rsi_14":29.14,"sma_20":2994.75,"sma_60":3561.25,"sma_120":3759.71},{"date":"2024-11-19","open":2630,"high":2700,"low":2630,"close":2660,"volume":9770,"rsi_14":30.34,"sma_20":2960.25,"sma_60":3532.33,"sma_120":3744.88},{"date":"2024-11-20","open":2610,"high":2695,"low":2610,"close":2615,"volume":34266,"rsi_14":26.11,"sma_20":2928.25,"sma_60":3504.08,"sma_120":3728.83},{"date":"2024-11-21","open":2600,"high":2760,"low":2565,"close":2600,"volume":49950,"rsi_14":25.68,"sma_20":2898.5,"sma_60":3477.42,"sma_120":3712.54},{"date":"2024-11-22","open":2600,"high":2655,"low":2565,"close":2605,"volume":27274,"rsi_14":19.05,"sma_20":2878.25,"sma_60":3453.75,"sma_120":3696.75},{"date":"2024-11-25","open":2605,"high":2655,"low":2560,"close":2655,"volume":25835,"rsi_14":26.42,"sma_20":2861.0,"sma_60":3431.42,"sma_120":3682.25},{"date":"2024-11-26","open":2655,"high":2665,"low":2595,"close":2660,"volume":20840,"rsi_14":24.52,"sma_20":2844.25,"sma_60":3408.92,"sma_120":3668.08},{"date":"2024-11-27","open":2660,"high":2675,"low":2630,"close":2630,"volume":25567,"rsi_14":23.75,"sma_20":2825.25,"sma_60":3385.67,"sma_120":3653.96},{"date":"2024-11-28","open":2645,"high":2730,"low":2645,"close":2710,"volume":22085,"rsi_14":23.75,"sma_20":2808.5,"sma_60":3363.75,"sma_120":3640.29},{"date":"2024-11-29","open":2715,"high":2725,"low":2550,"close":2600,"volume":49241,"rsi_14":24.52,"sma_20":2786.25,"sma_60":3336.67,"sma_120":3625.58},{"date":"2024-12-02","open":2600,"high":2645,"low":2490,"close":2500,"volume":38616,"rsi_14":24.36,"sma_20":2755.0,"sma_60":3308.17,"sma_120":3610.46},{"date":"2024-12-03","open":2505,"high":2575,"low":2505,"close":2570,"volume":15197,"rsi_14":36.88,"sma_20":2732.0,"sma_60":3275.17,"sma_120":3595.79},{"date":"2024-12-04","open":2505,"high":2620,"low":2475,"close":2610,"volume":42213,"rsi_14":46.88,"sma_20":2709.75,"sma_60":3246.33,"sma_120":3582.08},{"date":"2024-12-05","open":2590,"high":3390,"low":2525,"close":3390,"volume":558038,"rsi_14":75.71,"sma_20":2726.75,"sma_60":3233.5,"sma_120":3576.08},{"date":"2024-12-06","open":3730,"high":3785,"low":2880,"close":2945,"volume":2044645,"rsi_14":58.73,"sma_20":2717.5,"sma_60":3217.92,"sma_120":3567.5},{"date":"2024-12-09","open":3245,"high":3700,"low":3150,"close":3445,"volume":4000518,"rsi_14":67.25,"sma_20":2740.0,"sma_60":3213.67,"sma_120":3563.08},{"date":"2024-12-10","open":3355,"high":3585,"low":3180,"close":3400,"volume":869682,"rsi_14":67.25,"sma_20":2765.0,"sma_60":3208.83,"sma_120":3558.88},{"date":"2024-12-11","open":3395,"high":3540,"low":3210,"close":3310,"volume":339603,"rsi_14":65.11,"sma_20":2792.75,"sma_60":3202.75,"sma_120":3554.17},{"date":"2024-12-12","open":3340,"high":3350,"low":3215,"close":3215,"volume":244349,"rsi_14":62.5,"sma_20":2821.0,"sma_60":3197.17,"sma_120":3549.17},{"date":"2024-12-13","open":3175,"high":3270,"low":3135,"close":3225,"volume":141988,"rsi_14":61.88,"sma_20":2848.75,"sma_60":3191.67,"sma_120":3544.62},{"date":"2024-12-16","open":3210,"high":3270,"low":3175,"close":3195,"volume":127428,"rsi_14":61.03,"sma_20":2877.0,"sma_60":3185.08,"sma_120":3539.46},{"date":"2024-12-17","open":3195,"high":3215,"low":3005,"close":3150,"volume":113091,"rsi_14":60.66,"sma_20":2901.5,"sma_60":3176.17,"sma_120":3534.88},{"date":"2024-12-18","open":3260,"high":3260,"low":3135,"close":3260,"volume":102820,"rsi_14":61.13,"sma_20":2933.75,"sma_60":3166.25,"sma_120":3531.67},{"date":"2024-12-19","open":3120,"high":3240,"low":3045,"close":3070,"volume":147226,"rsi_14":59.22,"sma_20":2957.25,"sma_60":3153.25,"sma_120":3526.79},{"date":"2024-12-20","open":3040,"high":3050,"low":2505,"close":2585,"volume":629705,"rsi_14":51.45,"sma_20":2956.25,"sma_60":3133.17,"sma_120":3517.88},{"date":"2024-12-23","open":2610,"high":2630,"low":2480,"close":2480,"volume":170577,"rsi_14":48.48,"sma_20":2947.5,"sma_60":3110.33,"sma_120":3508.04},{"date":"2024-12-24","open":2410,"high":2540,"low":2390,"close":2465,"volume":155567,"rsi_14":47.54,"sma_20":2937.75,"sma_60":3087.42,"sma_120":3498.25},{"date":"2024-12-26","open":2465,"high":2490,"low":2365,"close":2365,"volume":81838,"rsi_14":27.37,"sma_20":2924.5,"sma_60":3064.42,"sma_120":3487.54},{"date":"2024-12-27","open":2365,"high":2535,"low":2305,"close":2395,"volume":104441,"rsi_14":35.14,"sma_20":2908.75,"sma_60":3043.42,"sma_120":3477.5},{"date":"2024-12-30","open":2450,"high":2565,"low":2395,"close":2500,"volume":61598,"rsi_14":17.53,"sma_20":2903.75,"sma_60":3026.58,"sma_120":3469.17},{"date":"2025-01-02","open":2510,"high":2540,"low":2450,"close":2455,"volume":42551,"rsi_14":17.53,"sma_20":2901.5,"sma_60":3007.17,"sma_120":3462.12},{"date":"2025-01-03","open":2475,"high":2595,"low":2475,"close":2595,"volume":56194,"rsi_14":26.25,"sma_20":2902.75,"sma_60":2989.92,"sma_120":3455.75},{"date":"2025-01-06","open":2595,"high":2645,"low":2540,"close":2645,"volume":41197,"rsi_14":30.48,"sma_20":2904.5,"sma_60":2972.58,"sma_120":3448.71},{"date":"2025-01-07","open":2645,"high":2690,"low":2565,"close":2585,"volume":52975,"rsi_14":28.81,"sma_20":2864.25,"sma_60":2957.83,"sma_120":3441.08},{"date":"2025-01-08","open":2580,"high":2640,"low":2555,"close":2585,"volume":20455,"rsi_14":29.39,"sma_20":2846.25,"sma_60":2941.42,"sma_120":3433.33},{"date":"2025-01-09","open":2585,"high":2590,"low":2495,"close":2525,"volume":47209,"rsi_14":29.1,"sma_20":2800.25,"sma_60":2923.67,"sma_120":3424.96},{"date":"2025-01-10","open":2520,"high":2570,"low":2515,"close":2570,"volume":12689,"rsi_14":25.87,"sma_20":2758.75,"sma_60":2905.33,"sma_120":3415.79},{"date":"2025-01-13","open":2570,"high":2570,"low":2420,"close":2500,"volume":37113,"rsi_14":28.24,"sma_20":2718.25,"sma_60":2884.17,"sma_120":3405.79},{"date":"2025-01-14","open":2470,"high":2550,"low":2470,"close":2545,"volume":37402,"rsi_14":47.7,"sma_20":2684.75,"sma_60":2863.58,"sma_120":3396.83},{"date":"2025-01-15","open":2595,"high":2600,"low":2495,"close":2500,"volume":31154,"rsi_14":51.23,"sma_20":2648.5,"sma_60":2846.0,"sma_120":3387.42},{"date":"2025-01-16","open":2505,"high":2635,"low":2485,"close":2620,"volume":54841,"rsi_14":58.47,"sma_20":2619.75,"sma_60":2830.5,"sma_120":3379.25},{"date":"2025-01-17","open":2615,"high":2650,"low":2555,"close":2570,"volume":38388,"rsi_14":61.85,"sma_20":2590.75,"sma_60":2817.5,"sma_120":3368.96},{"date":"2025-01-20","open":2620,"high":2620,"low":2500,"close":2540,"volume":22445,"rsi_14":58.38,"sma_20":2554.75,"sma_60":2805.58,"sma_120":3358.71},{"date":"2025-01-21","open":2540,"high":2605,"low":2515,"close":2525,"volume":21049,"rsi_14":51.61,"sma_20":2527.5,"sma_60":2794.42,"sma_120":3347.67},{"date":"2025-01-22","open":2535,"high":2620,"low":2535,"close":2535,"volume":27116,"rsi_14":55.41,"sma_20":2525.0,"sma_60":2786.5,"sma_120":3335.0},{"date":"2025-01-23","open":2520,"high":2590,"low":2485,"close":2510,"volume":28150,"rsi_14":43.2,"sma_20":2526.5,"sma_60":2778.33,"sma_120":3321.5},{"date":"2025-01-24","open":2510,"high":2585,"low":2465,"close":2525,"volume":34833,"rsi_14":39.83,"sma_20":2529.5,"sma_60":2770.5,"sma_120":3308.12},{"date":"2025-01-31","open":2550,"high":2550,"low":2455,"close":2475,"volume":28817,"rsi_14":40.52,"sma_20":2535.0,"sma_60":2761.58,"sma_120":3294.21},{"date":"2025-02-03","open":2490,"high":2490,"low":2320,"close":2355,"volume":66209,"rsi_14":33.57,"sma_20":2533.0,"sma_60":2750.08,"sma_120":3279.29},{"date":"2025-02-04","open":2330,"high":2560,"low":2330,"close":2405,"volume":40318,"rsi_14":41.3,"sma_20":2528.25,"sma_60":2739.42,"sma_120":3264.5},{"date":"2025-02-05","open":2430,"high":2505,"low":2395,"close":2475,"volume":20172,"rsi_14":43.36,"sma_20":2529.25,"sma_60":2728.58,"sma_120":3250.96},{"date":"2025-02-06","open":2500,"high":2510,"low":2445,"close":2455,"volume":15392,"rsi_14":46.62,"sma_20":2522.25,"sma_60":2719.0,"sma_120":3237.04},{"date":"2025-02-07","open":2455,"high":2500,"low":2420,"close":2420,"volume":19401,"rsi_14":40.46,"sma_20":2511.0,"sma_60":2708.42,"sma_120":3225.04},{"date":"2025-02-10","open":2400,"high":2420,"low":2375,"close":2410,"volume":38389,"rsi_14":42.74,"sma_20":2502.25,"sma_60":2697.75,"sma_120":3212.67},{"date":"2025-02-11","open":2420,"high":2430,"low":2380,"close":2400,"volume":30874,"rsi_14":28.43,"sma_20":2493.0,"sma_60":2685.58,"sma_120":3198.25},{"date":"2025-02-12","open":2430,"high":2430,"low":2305,"close":2345,"volume":21764,"rsi_14":28.16,"sma_20":2484.0,"sma_60":2674.75,"sma_120":3183.42},{"date":"2025-02-13","open":2345,"high":2400,"low":2340,"close":2375,"volume":12935,"rsi_14":33.98,"sma_20":2474.25,"sma_60":2666.0,"sma_120":3167.5},{"date":"2025-02-14","open":2340,"high":2385,"low":2305,"close":2385,"volume":48438,"rsi_14":36.27,"sma_20":2468.5,"sma_60":2659.83,"sma_120":3151.54},{"date":"2025-02-17","open":2385,"high":2450,"low":2355,"close":2450,"volume":37837,"rsi_14":42.48,"sma_20":2463.75,"sma_60":2656.5,"sma_120":3136.62},{"date":"2025-02-18","open":2450,"high":2450,"low":2330,"close":2390,"volume":29679,"rsi_14":40.0,"sma_20":2458.25,"sma_60":2651.83,"sma_120":3120.71},{"date":"2025-02-19","open":2400,"high":2465,"low":2380,"close":2440,"volume":26566,"rsi_14":43.31,"sma_20":2449.25,"sma_60":2648.67,"sma_120":3104.96},{"date":"2025-02-20","open":2470,"high":2475,"low":2390,"close":2470,"volume":30645,"rsi_14":49.59,"sma_20":2444.25,"sma_60":2645.5,"sma_120":3088.92},{"date":"2025-02-21","open":2470,"high":3130,"low":2470,"close":2940,"volume":1080414,"rsi_14":80.31,"sma_20":2464.25,"sma_60":2650.92,"sma_120":3077.5},{"date":"2025-02-24","open":3020,"high":3025,"low":2770,"close":2850,"volume":219072,"rsi_14":72.14,"sma_20":2480.5,"sma_60":2655.08,"sma_120":3066.25},{"date":"2025-02-25","open":2850,"high":2860,"low":2730,"close":2845,"volume":63389,"rsi_14":69.68,"sma_20":2496.0,"sma_60":2659.08,"sma_120":3056.42},{"date":"2025-02-26","open":2910,"high":3355,"low":2900,"close":3125,"volume":652729,"rsi_14":77.92,"sma_20":2526.75,"sma_60":2666.92,"sma_120":3049.17},{"date":"2025-02-27","open":3125,"high":3150,"low":2975,"close":3085,"volume":158916,"rsi_14":77.59,"sma_20":2554.75,"sma_60":2674.0,"sma_120":3041.46},{"date":"2025-02-28","open":3020,"high":3100,"low":2875,"close":2900,"volume":111199,"rsi_14":67.75,"sma_20":2576.0,"sma_60":2678.5,"sma_120":3032.08},{"date":"2025-03-04","open":2900,"high":2950,"low":2730,"close":2940,"volume":44928,"rsi_14":69.15,"sma_20":2605.25,"sma_60":2682.33,"sma_120":3023.04},{"date":"2025-03-05","open":2910,"high":3000,"low":2805,"close":2945,"volume":49186,"rsi_14":72.06,"sma_20":2632.25,"sma_60":2688.08,"sma_120":3012.38},{"date":"2025-03-06","open":2885,"high":2930,"low":2835,"close":2855,"volume":26900,"rsi_14":66.9,"sma_20":2651.25,"sma_60":2694.0,"sma_120":3001.08},{"date":"2025-03-07","open":2855,"high":3700,"low":2835,"close":3260,"volume":2823629,"rsi_14":74.1,"sma_20":2691.5,"sma_60":2705.5,"sma_120":2990.33},{"date":"2025-03-10","open":3195,"high":3255,"low":3105,"close":3140,"volume":236887,"rsi_14":68.45,"sma_20":2727.5,"sma_60":2714.33,"sma_120":2980.33},{"date":"2025-03-11","open":3065,"high":3170,"low":3025,"close":3110,"volume":130677,"rsi_14":69.57,"sma_20":2762.5,"sma_60":2709.67,"sma_120":2971.58},{"date":"2025-03-12","open":3095,"high":3150,"low":2967,"close":2980,"volume":106316,"rsi_14":64.06,"sma_20":2791.5,"sma_60":2710.25,"sma_120":2964.08},{"date":"2025-03-13","open":2970,"high":3050,"low":2910,"close":2910,"volume":64407,"rsi_14":61.22,"sma_20":2819.75,"sma_60":2701.33,"sma_120":2957.5},{"date":"2025-03-14","open":2845,"high":3005,"low":2845,"close":2880,"volume":74197,"rsi_14":48.03,"sma_20":2845.0,"sma_60":2692.67,"sma_120":2950.75},{"date":"2025-03-17","open":2880,"high":2980,"low":2845,"close":2880,"volume":38646,"rsi_14":51.05,"sma_20":2869.75,"sma_60":2685.5,"sma_120":2944.12},{"date":"2025-03-18","open":2855,"high":2975,"low":2855,"close":2910,"volume":23847,"rsi_14":52.23,"sma_20":2892.75,"sma_60":2680.42,"sma_120":2938.79},{"date":"2025-03-19","open":2860,"high":2950,"low":2860,"close":2915,"volume":21397,"rsi_14":41.1,"sma_20":2919.0,"sma_60":2675.25,"sma_120":2933.46},{"date":"2025-03-20","open":2950,"high":3150,"low":2825,"close":3055,"volume":153637,"rsi_14":48.83,"sma_20":2949.75,"sma_60":2672.92,"sma_120":2929.0},{"date":"2025-03-21","open":2990,"high":3110,"low":2910,"close":2950,"volume":56324,"rsi_14":52.08,"sma_20":2973.75,"sma_60":2669.58,"sma_120":2922.88},{"date":"2025-03-24","open":2950,"high":3090,"low":2905,"close":3030,"volume":50487,"rsi_14":53.63,"sma_20":2978.25,"sma_60":2665.75,"sma_120":2916.0},{"date":"2025-03-25","open":3040,"high":3085,"low":2965,"close":3015,"volume":52558,"rsi_14":52.8,"sma_20":2986.5,"sma_60":2664.83,"sma_120":2909.04},{"date":"2025-03-26","open":2995,"high":3100,"low":2985,"close":2985,"volume":35770,"rsi_14":55.46,"sma_20":2993.5,"sma_60":2671.5,"sma_120":2902.33},{"date":"2025-03-27","open":2980,"high":2985,"low":2820,"close":2820,"volume":64880,"rsi_14":26.84,"sma_20":2978.25,"sma_60":2677.17,"sma_120":2893.75},{"date":"2025-03-28","open":2795,"high":2810,"low":2700,"close":2725,"volume":54725,"rsi_14":27.57,"sma_20":2960.25,"sma_60":2681.5,"sma_120":2884.46},{"date":"2025-03-31","open":2710,"high":2895,"low":2635,"close":2785,"volume":40147,"rsi_14":32.98,"sma_20":2954.5,"sma_60":2688.5,"sma_120":2876.46},{"date":"2025-04-01","open":2760,"high":2870,"low":2740,"close":2840,"volume":28853,"rsi_14":42.05,"sma_20":2949.5,"sma_60":2695.92,"sma_120":2869.67},{"date":"2025-04-02","open":2830,"high":2890,"low":2755,"close":2875,"volume":26551,"rsi_14":47.93,"sma_20":2946.0,"sma_60":2702.17,"sma_120":2864.38},{"date":"2025-04-03","open":2880,"high":3140,"low":2835,"close":3060,"volume":152277,"rsi_14":59.0,"sma_20":2956.25,"sma_60":2712.25,"sma_120":2859.71},{"date":"2025-04-04","open":3045,"high":3150,"low":2850,"close":3100,"volume":111558,"rsi_14":60.58,"sma_20":2948.25,"sma_60":2720.67,"sma_120":2855.29},{"date":"2025-04-07","open":3000,"high":3080,"low":2870,"close":2975,"volume":68772,"rsi_14":52.86,"sma_20":2940.0,"sma_60":2726.17,"sma_120":2849.38},{"date":"2025-04-08","open":2960,"high":3255,"low":2960,"close":3210,"volume":134044,"rsi_14":60.81,"sma_20":2945.0,"sma_60":2736.58,"sma_120":2847.21},{"date":"2025-04-09","open":3100,"high":3180,"low":3055,"close":3090,"volume":79587,"rsi_14":51.3,"sma_20":2950.5,"sma_60":2745.0,"sma_120":2843.21},{"date":"2025-04-10","open":3025,"high":3310,"low":3025,"close":3225,"volume":123270,"rsi_14":60.0,"sma_20":2966.25,"sma_60":2756.67,"sma_120":2840.17},{"date":"2025-04-11","open":3150,"high":3265,"low":3140,"close":3250,"volume":46667,"rsi_14":58.33,"sma_20":2984.75,"sma_60":2768.0,"sma_120":2836.67},{"date":"2025-04-14","open":3155,"high":3240,"low":3140,"close":3180,"volume":68375,"rsi_14":56.0,"sma_20":2999.75,"sma_60":2779.33,"sma_120":2831.75},{"date":"2025-04-15","open":3170,"high":3180,"low":3100,"close":3100,"volume":53639,"rsi_14":54.04,"sma_20":3009.25,"sma_60":2788.58,"sma_120":2826.08},{"date":"2025-04-16","open":3090,"high":3310,"low":3070,"close":3135,"volume":59487,"rsi_14":62.16,"sma_20":3020.25,"sma_60":2799.17,"sma_120":2822.58},{"date":"2025-04-17","open":3120,"high":3305,"low":3120,"close":3255,"volume":56042,"rsi_14":70.08,"sma_20":3030.25,"sma_60":2809.75,"sma_120":2820.12},{"date":"2025-04-18","open":3255,"high":3280,"low":3175,"close":3250,"volume":28287,"rsi_14":68.38,"sma_20":3045.25,"sma_60":2821.08,"sma_120":2819.29},{"date":"2025-04-21","open":3250,"high":3300,"low":3190,"close":3215,"volume":35599,"rsi_14":65.06,"sma_20":3054.5,"sma_60":2832.33,"sma_120":2818.96},{"date":"2025-04-22","open":3140,"high":3365,"low":3120,"close":3245,"volume":68604,"rsi_14":64.92,"sma_20":3066.0,"sma_60":2844.33,"sma_120":2819.38},{"date":"2025-04-23","open":3230,"high":3310,"low":3190,"close":3275,"volume":33308,"rsi_14":59.91,"sma_20":3080.5,"sma_60":2856.67,"sma_120":2821.58},{"date":"2025-04-24","open":3290,"high":3480,"low":3145,"close":3180,"volume":134054,"rsi_14":53.51,"sma_20":3098.5,"sma_60":2867.83,"sma_120":2823.08},{"date":"2025-04-25","open":3260,"high":3265,"low":3150,"close":3165,"volume":28042,"rsi_14":59.22,"sma_20":3120.5,"sma_60":2878.5,"sma_120":2824.5},{"date":"2025-04-28","open":3155,"high":3200,"low":3050,"close":3055,"volume":58346,"rsi_14":41.44,"sma_20":3134.0,"sma_60":2888.17,"sma_120":2824.88},{"date":"2025-04-29","open":3050,"high":3140,"low":3045,"close":3050,"volume":30679,"rsi_14":47.47,"sma_20":3144.5,"sma_60":2899.75,"sma_120":2824.92},{"date":"2025-04-30","open":3050,"high":3350,"low":2960,"close":3035,"volume":145450,"rsi_14":35.82,"sma_20":3152.5,"sma_60":2910.25,"sma_120":2824.83},{"date":"2025-05-02","open":3035,"high":3195,"low":3000,"close":3005,"volume":48739,"rsi_14":31.85,"sma_20":3149.75,"sma_60":2919.08,"sma_120":2823.83},{"date":"2025-05-07","open":3005,"high":3100,"low":2950,"close":2980,"volume":31145,"rsi_14":34.13,"sma_20":3143.75,"sma_60":2927.83,"sma_120":2823.42},{"date":"2025-05-08","open":2960,"high":3060,"low":2960,"close":2980,"volume":30420,"rsi_14":39.09,"sma_20":3144.0,"sma_60":2937.17,"sma_120":2822.79},{"date":"2025-05-09","open":2960,"high":3010,"low":2920,"close":2990,"volume":27139,"rsi_14":36.19,"sma_20":3133.0,"sma_60":2946.83,"sma_120":2822.29},{"date":"2025-05-12","open":3005,"high":3005,"low":2890,"close":2920,"volume":38823,"rsi_14":14.74,"sma_20":3124.5,"sma_60":2955.5,"sma_120":2820.54},{"date":"2025-05-13","open":2930,"high":2990,"low":2895,"close":2900,"volume":26149,"rsi_14":14.29,"sma_20":3108.25,"sma_60":2964.75,"sma_120":2819.75},{"date":"2025-05-14","open":2900,"high":2995,"low":2790,"close":2895,"volume":47488,"rsi_14":15.22,"sma_20":3090.5,"sma_60":2973.42,"sma_120":2819.71},{"date":"2025-05-15","open":2895,"high":2985,"low":2870,"close":2950,"volume":13528,"rsi_14":19.59,"sma_20":3079.0,"sma_60":2982.83,"sma_120":2821.33},{"date":"2025-05-16","open":2925,"high":2940,"low":2847,"close":2870,"volume":41800,"rsi_14":12.15,"sma_20":3067.5,"sma_60":2989.83,"sma_120":2823.17},{"date":"2025-05-19","open":2870,"high":2900,"low":2800,"close":2820,"volume":26523,"rsi_14":13.27,"sma_20":3051.75,"sma_60":2997.0,"sma_120":2824.42},{"date":"2025-05-20","open":2820,"high":2890,"low":2760,"close":2820,"volume":39943,"rsi_14":13.68,"sma_20":3030.0,"sma_60":3003.33,"sma_120":2826.0},{"date":"2025-05-21","open":2800,"high":2980,"low":2800,"close":2920,"volume":29824,"rsi_14":35.48,"sma_20":3013.5,"sma_60":3010.83,"sma_120":2828.17},{"date":"2025-05-22","open":2920,"high":3020,"low":2920,"close":2965,"volume":51079,"rsi_14":41.58,"sma_20":3001.0,"sma_60":3011.25,"sma_120":2831.08},{"date":"2025-05-23","open":3000,"high":3010,"low":2915,"close":2940,"volume":15233,"rsi_14":40.78,"sma_20":2985.75,"sma_60":3012.75,"sma_120":2833.92},{"date":"2025-05-26","open":2940,"high":2950,"low":2860,"close":2915,"volume":25023,"rsi_14":41.18,"sma_20":2967.75,"sma_60":3013.92,"sma_120":2836.5},{"date":"2025-05-27","open":2915,"high":2975,"low":2850,"close":2875,"volume":27268,"rsi_14":40.0,"sma_20":2952.5,"sma_60":3009.75,"sma_120":2838.33},{"date":"2025-05-28","open":2855,"high":2925,"low":2840,"close":2915,"volume":26200,"rsi_14":44.25,"sma_20":2940.0,"sma_60":3006.92,"sma_120":2840.46},{"date":"2025-05-29","open":2910,"high":2950,"low":2895,"close":2950,"volume":12200,"rsi_14":46.61,"sma_20":2934.75,"sma_60":3007.75,"sma_120":2843.12},{"date":"2025-05-30","open":2960,"high":3060,"low":2940,"close":3025,"volume":48474,"rsi_14":58.82,"sma_20":2933.5,"sma_60":3009.17,"sma_120":2845.75},{"date":"2025-06-02","open":2990,"high":3030,"low":2950,"close":2995,"volume":49846,"rsi_14":57.85,"sma_20":2931.5,"sma_60":3010.0,"sma_120":2849.04},{"date":"2025-06-04","open":2995,"high":3040,"low":2830,"close":2955,"volume":33425,"rsi_14":54.69,"sma_20":2929.0,"sma_60":3011.67,"sma_120":2852.83},{"date":"2025-06-05","open":2935,"high":3020,"low":2910,"close":3015,"volume":37498,"rsi_14":55.04,"sma_20":2930.75,"sma_60":3007.58,"sma_120":2856.54},{"date":"2025-06-09","open":3020,"high":3080,"low":2980,"close":3080,"volume":39996,"rsi_14":66.67,"sma_20":2935.75,"sma_60":3006.58,"sma_120":2860.46},{"date":"2025-06-10","open":3080,"high":3155,"low":3020,"close":3085,"volume":47242,"rsi_14":72.65,"sma_20":2940.5,"sma_60":3006.17,"sma_120":2857.92},{"date":"2025-06-11","open":3120,"high":3135,"low":3040,"close":3100,"volume":24498,"rsi_14":73.33,"sma_20":2949.5,"sma_60":3008.17,"sma_120":2859.21},{"date":"2025-06-12","open":3150,"high":3150,"low":2900,"close":3045,"volume":38705,"rsi_14":61.26,"sma_20":2956.75,"sma_60":3010.42,"sma_120":2855.88},{"date":"2025-06-13","open":3030,"high":3065,"low":2890,"close":2915,"volume":60781,"rsi_14":46.09,"sma_20":2957.75,"sma_60":3011.0,"sma_120":2851.83},{"date":"2025-06-16","open":2920,"high":2985,"low":2915,"close":2960,"volume":35997,"rsi_14":51.52,"sma_20":2958.25,"sma_60":3012.33,"sma_120":2848.92},{"date":"2025-06-17","open":2955,"high":2965,"low":2885,"close":2940,"volume":32554,"rsi_14":51.91,"sma_20":2961.75,"sma_60":3012.83,"sma_120":2846.62},{"date":"2025-06-18","open":2945,"high":2975,"low":2900,"close":2950,"volume":23490,"rsi_14":56.0,"sma_20":2968.25,"sma_60":3013.42,"sma_120":2844.33},{"date":"2025-06-19","open":2960,"high":2970,"low":2900,"close":2945,"volume":8772,"rsi_14":52.54,"sma_20":2974.5,"sma_60":3011.58,"sma_120":2842.25},{"date":"2025-06-20","open":2925,"high":2965,"low":2920,"close":2960,"volume":19749,"rsi_14":50.88,"sma_20":2976.5,"sma_60":3011.75,"sma_120":2840.67},{"date":"2025-06-23","open":2835,"high":2945,"low":2835,"close":2925,"volume":36327,"rsi_14":40.57,"sma_20":2974.5,"sma_60":3010.0,"sma_120":2837.88},{"date":"2025-06-24","open":2920,"high":3000,"low":2820,"close":2920,"volume":27014,"rsi_14":42.57,"sma_20":2973.5,"sma_60":3008.42,"sma_120":2836.62},{"date":"2025-06-25","open":2920,"high":2930,"low":2870,"close":2920,"volume":19391,"rsi_14":46.24,"sma_20":2973.75,"sma_60":3007.33,"sma_120":2839.42},{"date":"2025-06-26","open":2920,"high":2920,"low":2800,"close":2805,"volume":53979,"rsi_14":29.81,"sma_20":2970.25,"sma_60":3007.08,"sma_120":2842.12},{"date":"2025-06-27","open":2805,"high":2845,"low":2770,"close":2815,"volume":24591,"rsi_14":21.51,"sma_20":2965.25,"sma_60":3008.58,"sma_120":2845.04},{"date":"2025-06-30","open":2820,"high":2830,"low":2800,"close":2815,"volume":22032,"rsi_14":20.65,"sma_20":2958.5,"sma_60":3009.08,"sma_120":2848.79},{"date":"2025-07-01","open":2815,"high":2895,"low":2765,"close":2895,"volume":36459,"rsi_14":30.48,"sma_20":2952.0,"sma_60":3010.0,"sma_120":2852.96},{"date":"2025-07-02","open":2910,"high":2920,"low":2800,"close":2915,"volume":38773,"rsi_14":36.73,"sma_20":2948.0,"sma_60":3010.67,"sma_120":2856.42},{"date":"2025-07-03","open":2915,"high":3032,"low":2875,"close":2985,"volume":43854,"rsi_14":58.14,"sma_20":2949.5,"sma_60":3009.42,"sma_120":2860.83},{"date":"2025-07-04","open":2985,"high":3030,"low":2945,"close":3000,"volume":38317,"rsi_14":55.0,"sma_20":2948.75,"sma_60":3007.75,"sma_120":2864.21},{"date":"2025-07-07","open":3050,"high":3075,"low":2960,"close":2965,"volume":21334,"rsi_14":53.01,"sma_20":2943.0,"sma_60":3007.58,"sma_120":2866.88},{"date":"2025-07-08","open":2970,"high":2985,"low":2915,"close":2940,"volume":27142,"rsi_14":48.84,"sma_20":2935.75,"sma_60":3003.08,"sma_120":2869.83},{"date":"2025-07-09","open":2945,"high":2965,"low":2910,"close":2925,"volume":19905,"rsi_14":47.73,"sma_20":2927.0,"sma_60":3000.33,"sma_120":2872.67},{"date":"2025-07-10","open":2930,"high":3030,"low":2910,"close":3020,"volume":57605,"rsi_14":55.77,"sma_20":2925.75,"sma_60":2996.92,"sma_120":2876.79},{"date":"2025-07-11","open":3030,"high":3035,"low":2980,"close":3005,"volume":43137,"rsi_14":58.0,"sma_20":2930.25,"sma_60":2992.83,"sma_120":2880.42},{"date":"2025-07-14","open":3005,"high":3005,"low":2920,"close":2925,"volume":32084,"rsi_14":50.43,"sma_20":2928.5,"sma_60":2988.58,"sma_120":2883.96},{"date":"2025-07-15","open":2950,"high":3800,"low":2950,"close":3800,"volume":2647837,"rsi_14":80.34,"sma_20":2971.5,"sma_60":3000.25,"sma_120":2894.42},{"date":"2025-07-16","open":4175,"high":4485,"low":3670,"close":4000,"volume":7618712,"rsi_14":88.93,"sma_20":3024.0,"sma_60":3014.67,"sma_120":2906.92},{"date":"2025-07-17","open":4010,"high":4365,"low":3840,"close":3990,"volume":2582735,"rsi_14":88.27,"sma_20":3076.25,"sma_60":3026.92,"sma_120":2918.33},{"date":"2025-07-18","open":3990,"high":4030,"low":3860,"close":4000,"volume":436252,"rsi_14":88.35,"sma_20":3128.25,"sma_60":3039.42,"sma_120":2930.25},{"date":"2025-07-21","open":4025,"high":4025,"low":3720,"close":3775,"volume":444839,"rsi_14":76.04,"sma_20":3170.75,"sma_60":3048.75,"sma_120":2940.54},{"date":"2025-07-22","open":3700,"high":3895,"low":3635,"close":3650,"volume":343821,"rsi_14":70.47,"sma_20":3207.25,"sma_60":3055.5,"sma_120":2949.92},{"date":"2025-07-23","open":3580,"high":3675,"low":3555,"close":3580,"volume":176999,"rsi_14":66.57,"sma_20":3240.25,"sma_60":3060.58,"sma_120":2958.62},{"date":"2025-07-24","open":3640,"high":4150,"low":3585,"close":3665,"volume":1921137,"rsi_14":67.83,"sma_20":3283.25,"sma_60":3068.67,"sma_120":2968.25},{"date":"2025-07-25","open":3745,"high":3800,"low":3600,"close":3685,"volume":242635,"rsi_14":69.46,"sma_20":3326.75,"sma_60":3077.33,"sma_120":2977.92},{"date":"2025-07-28","open":3700,"high":3885,"low":3700,"close":3755,"volume":257758,"rsi_14":71.5,"sma_20":3373.75,"sma_60":3089.0,"sma_120":2988.58},{"date":"2025-07-29","open":3735,"high":3930,"low":3670,"close":3860,"volume":240929,"rsi_14":73.55,"sma_20":3422.0,"sma_60":3102.5,"sma_120":3001.12},{"date":"2025-07-30","open":3880,"high":3880,"low":3705,"close":3755,"volume":154859,"rsi_14":68.42,"sma_20":3464.0,"sma_60":3114.5,"sma_120":3012.38},{"date":"2025-07-31","open":3860,"high":3860,"low":3675,"close":3810,"volume":139891,"rsi_14":69.78,"sma_20":3505.25,"sma_60":3127.92,"sma_120":3023.5},{"date":"2025-08-01","open":3810,"high":3810,"low":3565,"close":3645,"volume":179220,"rsi_14":66.98,"sma_20":3537.5,"sma_60":3139.0,"sma_120":3033.42},{"date":"2025-08-04","open":3640,"high":3640,"low":3440,"close":3555,"volume":74865,"rsi_14":40.82,"sma_20":3567.0,"sma_60":3148.58,"sma_120":3042.88},{"date":"2025-08-05","open":3610,"high":3645,"low":3540,"close":3560,"volume":55832,"rsi_14":30.7,"sma_20":3598.0,"sma_60":3158.08,"sma_120":3052.46},{"date":"2025-08-06","open":3560,"high":3650,"low":3520,"close":3560,"volume":44767,"rsi_14":30.97,"sma_20":3629.75,"sma_60":3168.75,"sma_120":3062.12},{"date":"2025-08-07","open":3560,"high":3660,"low":3490,"close":3550,"volume":61593,"rsi_14":30.09,"sma_20":3656.25,"sma_60":3179.58,"sma_120":3072.17},{"date":"2025-08-08","open":3550,"high":3595,"low":3445,"close":3470,"volume":68160,"rsi_14":34.52,"sma_20":3679.5,"sma_60":3189.17,"sma_120":3081.29},{"date":"2025-08-11","open":3470,"high":3520,"low":3400,"close":3420,"volume":58599,"rsi_14":37.36,"sma_20":3704.25,"sma_60":3197.0,"sma_120":3089.92},{"date":"2025-08-12","open":3390,"high":3555,"low":3390,"close":3455,"volume":59406,"rsi_14":42.86,"sma_20":3687.0,"sma_60":3206.75,"sma_120":3098.29},{"date":"2025-08-13","open":3500,"high":3630,"low":3475,"close":3620,"volume":65263,"rsi_14":47.64,"sma_20":3668.0,"sma_60":3220.08,"sma_120":3108.54},{"date":"2025-08-14","open":3575,"high":3635,"low":3540,"close":3585,"volume":48769,"rsi_14":44.85,"sma_20":3647.75,"sma_60":3232.83,"sma_120":3118.08},{"date":"2025-08-18","open":3585,"high":3620,"low":3475,"close":3485,"volume":34050,"rsi_14":36.5,"sma_20":3622.0,"sma_60":3242.25,"sma_120":3126.54},{"date":"2025-08-19","open":3535,"high":3540,"low":3430,"close":3490,"volume":50535,"rsi_14":29.44,"sma_20":3607.75,"sma_60":3251.0,"sma_120":3131.12},{"date":"2025-08-20","open":3450,"high":3450,"low":3350,"close":3400,"volume":35830,"rsi_14":29.94,"sma_20":3595.25,"sma_60":3258.67,"sma_120":3135.71},{"date":"2025-08-21","open":3395,"high":3500,"low":3355,"close":3385,"volume":46652,"rsi_14":24.85,"sma_20":3585.5,"sma_60":3266.5,"sma_120":3140.21},{"date":"2025-08-22","open":3430,"high":3470,"low":3335,"close":3435,"volume":30779,"rsi_14":35.62,"sma_20":3574.0,"sma_60":3275.83,"sma_120":3142.79},{"date":"2025-08-25","open":3435,"high":3515,"low":3432,"close":3500,"volume":21098,"rsi_14":46.1,"sma_20":3564.75,"sma_60":3285.58,"sma_120":3146.25},{"date":"2025-08-26","open":3500,"high":3580,"low":3430,"close":3515,"volume":24016,"rsi_14":46.85,"sma_20":3552.75,"sma_60":3295.0,"sma_120":3151.38},{"date":"2025-08-27","open":3525,"high":3600,"low":3505,"close":3580,"volume":33794,"rsi_14":51.28,"sma_20":3538.75,"sma_60":3304.25,"sma_120":3156.71},{"date":"2025-08-28","open":3550,"high":3610,"low":3420,"close":3450,"volume":81451,"rsi_14":44.44,"sma_20":3523.5,"sma_60":3311.83,"sma_120":3160.92},{"date":"2025-08-29","open":3460,"high":3575,"low":3450,"close":3550,"volume":63213,"rsi_14":54.35,"sma_20":3510.5,"sma_60":3321.75,"sma_120":3166.71},{"date":"2025-09-01","open":3510,"high":3610,"low":3510,"close":3605,"volume":40993,"rsi_14":60.0,"sma_20":3508.5,"sma_60":3331.58,"sma_120":3169.58},{"date":"2025-09-02","open":3600,"high":3865,"low":3580,"close":3865,"volume":219916,"rsi_14":67.83,"sma_20":3524.0,"sma_60":3344.67,"sma_120":3175.62},{"date":"2025-09-03","open":3860,"high":3880,"low":3710,"close":3795,"volume":120922,"rsi_14":58.29,"sma_20":3535.75,"sma_60":3356.5,"sma_120":3181.33},{"date":"2025-09-04","open":3780,"high":3855,"low":3735,"close":3830,"volume":54484,"rsi_14":61.61,"sma_20":3549.25,"sma_60":3368.67,"sma_120":3188.42},{"date":"2025-09-05","open":3875,"high":3875,"low":3700,"close":3855,"volume":66248,"rsi_14":68.88,"sma_20":3564.5,"sma_60":3382.17,"sma_120":3196.29},{"date":"2025-09-08","open":3860,"high":3945,"low":3790,"close":3945,"volume":99556,"rsi_14":71.36,"sma_20":3588.25,"sma_60":3399.33,"sma_120":3205.17},{"date":"2025-09-09","open":3930,"high":3970,"low":3785,"close":3880,"volume":74203,"rsi_14":73.08,"sma_20":3611.25,"sma_60":3414.67,"sma_120":3213.5},{"date":"2025-09-10","open":3875,"high":3895,"low":3750,"close":3895,"volume":61883,"rsi_14":74.52,"sma_20":3633.25,"sma_60":3430.58,"sma_120":3221.71},{"date":"2025-09-11","open":3895,"high":3910,"low":3835,"close":3880,"volume":55774,"rsi_14":72.14,"sma_20":3646.25,"sma_60":3446.08,"sma_120":3229.75},{"date":"2025-09-12","open":3910,"high":3930,"low":3850,"close":3895,"volume":63320,"rsi_14":70.68,"sma_20":3661.75,"sma_60":3461.92,"sma_120":3236.75},{"date":"2025-09-15","open":3850,"high":3905,"low":3750,"close":3810,"volume":77357,"rsi_14":64.39,"sma_20":3678.0,"sma_60":3476.08,"sma_120":3243.92},{"date":"2025-09-16","open":3825,"high":3920,"low":3775,"close":3775,"volume":53877,"rsi_14":59.8,"sma_20":3692.25,"sma_60":3490.25,"sma_120":3250.12},{"date":"2025-09-17","open":3810,"high":3810,"low":3610,"close":3740,"volume":58087,"rsi_14":66.11,"sma_20":3709.25,"sma_60":3503.92,"sma_120":3256.17},{"date":"2025-09-18","open":3725,"high":3840,"low":3720,"close":3785,"volume":25618,"rsi_14":64.33,"sma_20":3729.75,"sma_60":3518.5,"sma_120":3262.92},{"date":"2025-09-19","open":3810,"high":3950,"low":3745,"close":3910,"volume":102478,"rsi_14":66.67,"sma_20":3753.5,"sma_60":3536.92,"sma_120":3272.0},{"date":"2025-09-22","open":3880,"high":3950,"low":3790,"close":3880,"volume":60823,"rsi_14":51.09,"sma_20":3772.5,"sma_60":3554.67,"sma_120":3281.62},{"date":"2025-09-23","open":3880,"high":4000,"low":3870,"close":3995,"volume":88048,"rsi_14":63.7,"sma_20":3796.5,"sma_60":3574.33,"sma_120":3291.71},{"date":"2025-09-24","open":3990,"high":3990,"low":3875,"close":3950,"volume":58798,"rsi_14":58.11,"sma_20":3815.0,"sma_60":3591.92,"sma_120":3300.96},{"date":"2025-09-25","open":3950,"high":4000,"low":3815,"close":3950,"volume":53205,"rsi_14":56.64,"sma_20":3840.0,"sma_60":3609.17,"sma_120":3309.92},{"date":"2025-09-26","open":3960,"high":3985,"low":3795,"close":3910,"volume":78717,"rsi_14":47.37,"sma_20":3858.0,"sma_60":3624.58,"sma_120":3317.0},{"date":"2025-09-29","open":3910,"high":3910,"low":3690,"close":3700,"volume":102562,"rsi_14":38.89,"sma_20":3862.75,"sma_60":3636.25,"sma_120":3322.0},{"date":"2025-09-30","open":3700,"high":3765,"low":3510,"close":3510,"volume":112993,"rsi_14":30.46,"sma_20":3845.0,"sma_60":3645.33,"sma_120":3326.46},{"date":"2025-10-01","open":3500,"high":4110,"low":3390,"close":3425,"volume":485837,"rsi_14":28.44,"sma_20":3826.5,"sma_60":3653.42,"sma_120":3328.25},{"date":"2025-10-02","open":3484,"high":3741,"low":3484,"close":3610,"volume":89953,"rsi_14":36.29,"sma_20":3813.5,"sma_60":3664.17,"sma_120":3332.25},{"date":"2025-10-10","open":3570,"high":3630,"low":3390,"close":3400,"volume":68670,"rsi_14":33.86,"sma_20":3790.75,"sma_60":3670.5,"sma_120":3333.71},{"date":"2025-10-13","open":3390,"high":3485,"low":3260,"close":3415,"volume":50441,"rsi_14":35.6,"sma_20":3764.25,"sma_60":3677.33,"sma_120":3335.08},{"date":"2025-10-14","open":3420,"high":3480,"low":3310,"close":3330,"volume":62310,"rsi_14":34.23,"sma_20":3736.75,"sma_60":3684.08,"sma_120":3336.33},{"date":"2025-10-15","open":3300,"high":4010,"low":3285,"close":3615,"volume":799024,"rsi_14":44.12,"sma_20":3722.75,"sma_60":3681.0,"sma_120":3340.62},{"date":"2025-10-16","open":3585,"high":3720,"low":3525,"close":3560,"volume":129673,"rsi_14":38.1,"sma_20":3706.75,"sma_60":3673.67,"sma_120":3344.17},{"date":"2025-10-17","open":3525,"high":3625,"low":3465,"close":3485,"volume":78406,"rsi_14":36.96,"sma_20":3686.25,"sma_60":3665.25,"sma_120":3346.08},{"date":"2025-10-20","open":3485,"high":3590,"low":3465,"close":3530,"volume":53910,"rsi_14":33.91,"sma_20":3672.25,"sma_60":3657.42,"sma_120":3348.42},{"date":"2025-10-21","open":3520,"high":3645,"low":3495,"close":3615,"volume":77370,"rsi_14":38.72,"sma_20":3664.25,"sma_60":3654.75,"sma_120":3351.75},{"date":"2025-10-22","open":3615,"high":3615,"low":3500,"close":3550,"volume":36531,"rsi_14":37.1,"sma_20":3654.75,"sma_60":3653.08,"sma_120":3354.29},{"date":"2025-10-23","open":3550,"high":3625,"low":3430,"close":3610,"volume":44970,"rsi_14":40.45,"sma_20":3645.5,"sma_60":3653.58,"sma_120":3357.08},{"date":"2025-10-24","open":3610,"high":3610,"low":3460,"close":3485,"volume":60164,"rsi_14":42.76,"sma_20":3624.25,"sma_60":3650.58,"sma_120":3359.62},{"date":"2025-10-27","open":3445,"high":3730,"low":3400,"close":3600,"volume":97084,"rsi_14":53.19,"sma_20":3610.25,"sma_60":3649.17,"sma_120":3363.25},{"date":"2025-10-28","open":3600,"high":3725,"low":3530,"close":3600,"volume":61173,"rsi_14":56.6,"sma_20":3590.5,"sma_60":3646.58,"sma_120":3367.79},{"date":"2025-10-29","open":3620,"high":3620,"low":3480,"close":3495,"volume":59068,"rsi_14":47.08,"sma_20":3567.75,"sma_60":3640.5,"sma_120":3371.5},{"date":"2025-10-30","open":3510,"high":3510,"low":3395,"close":3425,"volume":60453,"rsi_14":51.05,"sma_20":3541.5,"sma_60":3635.0,"sma_120":3374.75},{"date":"2025-10-31","open":3425,"high":3495,"low":3380,"close":3395,"volume":41318,"rsi_14":49.17,"sma_20":3515.75,"sma_60":3628.08,"sma_120":3378.0},{"date":"2025-11-03","open":3400,"high":3400,"low":3200,"close":3335,"volume":68388,"rsi_14":50.21,"sma_20":3497.5,"sma_60":3622.92,"sma_120":3380.96},{"date":"2025-11-04","open":3395,"high":3520,"low":3305,"close":3415,"volume":48684,"rsi_14":39.69,"sma_20":3492.75,"sma_60":3620.58,"sma_120":3384.58},{"date":"2025-11-05","open":3430,"high":3430,"low":3270,"close":3395,"volume":37438,"rsi_14":41.18,"sma_20":3491.25,"sma_60":3617.83,"sma_120":3387.96},{"date":"2025-11-06","open":3395,"high":3490,"low":3275,"close":3280,"volume":62865,"rsi_14":39.49,"sma_20":3476.75,"sma_60":3613.17,"sma_120":3390.96},{"date":"2025-11-07","open":3280,"high":3305,"low":3175,"close":3190,"volume":33705,"rsi_14":33.33,"sma_20":3466.25,"sma_60":3607.17,"sma_120":3393.38},{"date":"2025-11-10","open":3190,"high":3285,"low":3115,"close":3150,"volume":37511,"rsi_14":26.15,"sma_20":3453.0,"sma_60":3601.83,"sma_120":3395.5},{"date":"2025-11-11","open":3150,"high":3235,"low":3130,"close":3130,"volume":28715,"rsi_14":27.42,"sma_20":3443.0,"sma_60":3597.0,"sma_120":3397.0},{"date":"2025-11-12","open":3160,"high":3350,"low":3160,"close":3285,"volume":37530,"rsi_14":34.15,"sma_20":3426.5,"sma_60":3594.17,"sma_120":3400.46},{"date":"2025-11-13","open":3255,"high":3465,"low":3255,"close":3385,"volume":74414,"rsi_14":45.0,"sma_20":3417.75,"sma_60":3590.25,"sma_120":3405.17},{"date":"2025-11-14","open":3360,"high":3480,"low":3315,"close":3390,"volume":51774,"rsi_14":38.2,"sma_20":3413.0,"sma_60":3587.0,"sma_120":3409.92},{"date":"2025-11-17","open":3390,"high":3395,"low":3250,"close":3250,"volume":29916,"rsi_14":33.01,"sma_20":3399.0,"sma_60":3583.08,"sma_120":3412.67},{"date":"2025-11-18","open":3250,"high":3330,"low":3160,"close":3190,"volume":24797,"rsi_14":34.52,"sma_20":3377.75,"sma_60":3578.08,"sma_120":3414.54},{"date":"2025-11-19","open":3175,"high":3295,"low":3080,"close":3090,"volume":30310,"rsi_14":33.5,"sma_20":3354.75,"sma_60":3572.92,"sma_120":3415.79},{"date":"2025-11-20","open":3120,"high":3210,"low":3110,"close":3200,"volume":12193,"rsi_14":41.1,"sma_20":3334.25,"sma_60":3569.83,"sma_120":3418.17},{"date":"2025-11-21","open":3190,"high":3190,"low":3070,"close":3130,"volume":33207,"rsi_14":40.72,"sma_20":3316.5,"sma_60":3564.75,"sma_120":3420.29},{"date":"2025-11-24","open":3130,"high":3315,"low":3125,"close":3270,"volume":68593,"rsi_14":43.78,"sma_20":3300.0,"sma_60":3560.92,"sma_120":3423.25},{"date":"2025-11-25","open":3325,"high":3585,"low":3225,"close":3505,"volume":267705,"rsi_14":53.99,"sma_20":3295.25,"sma_60":3560.75,"sma_120":3427.88},{"date":"2025-11-26","open":4555,"high":4555,"low":4555,"close":4555,"volume":2226021,"rsi_14":77.54,"sma_20":3348.25,"sma_60":3577.0,"sma_120":3440.62},{"date":"2025-11-27","open":5090,"high":5920,"low":3990,"close":5920,"volume":14469683,"rsi_14":88.02,"sma_20":3473.0,"sma_60":3618.17,"sma_120":3465.0},{"date":"2025-11-28","open":6250,"high":6920,"low":5920,"close":6140,"volume":9844722,"rsi_14":89.66,"sma_20":3610.25,"sma_60":3661.33,"sma_120":3491.54},{"date":"2025-12-01","open":6250,"high":7500,"low":5840,"close":6850,"volume":6056924,"rsi_14":91.7,"sma_20":3786.0,"sma_60":3715.42,"sma_120":3523.5},{"date":"2025-12-02","open":7230,"high":7350,"low":6720,"close":6900,"volume":2400353,"rsi_14":91.5,"sma_20":3960.25,"sma_60":3766.0,"sma_120":3555.33},{"date":"2025-12-03","open":6450,"high":8480,"low":6120,"close":7640,"volume":5644927,"rsi_14":92.59,"sma_20":4172.5,"sma_60":3830.08,"sma_120":3593.29},{"date":"2025-12-04","open":7840,"high":9000,"low":7710,"close":9000,"volume":5791951,"rsi_14":94.17,"sma_20":4458.5,"sma_60":3916.25,"sma_120":3642.46},{"date":"2025-12-05","open":9010,"high":10740,"low":8490,"close":10200,"volume":5837316,"rsi_14":96.9,"sma_20":4809.0,"sma_60":4022.0,"sma_120":3702.08},{"date":"2025-12-08","open":10380,"high":13260,"low":10380,"close":13260,"volume":4285846,"rsi_14":98.37,"sma_20":5314.5,"sma_60":4177.25,"sma_120":3788.29},{"date":"2025-12-09","open":13260,"high":13260,"low":13260,"close":13260,"volume":0,"rsi_14":99.32,"sma_20":5821.0,"sma_60":4333.58,"sma_120":3874.12},{"date":"2025-12-10","open":13900,"high":16870,"low":13000,"close":15800,"volume":10277043,"rsi_14":99.45,"sma_20":6446.75,"sma_60":4532.0,"sma_120":3981.29},{"date":"2025-12-11","open":16120,"high":17360,"low":14510,"close":15340,"volume":4785221,"rsi_14":96.5,"sma_20":7044.5,"sma_60":4723.0,"sma_120":4084.54},{"date":"2025-12-12","open":15300,"high":15330,"low":11750,"close":12820,"volume":7534592,"rsi_14":80.79,"sma_20":7516.0,"sma_60":4871.75,"sma_120":4166.83},{"date":"2025-12-15","open":12770,"high":13900,"low":11750,"close":12120,"volume":4186616,"rsi_14":76.96,"sma_20":7959.5,"sma_60":5010.25,"sma_120":4243.17},{"date":"2025-12-16","open":12090,"high":12110,"low":10800,"close":10980,"volume":3422071,"rsi_14":70.0,"sma_20":8349.0,"sma_60":5130.33,"sma_120":4310.29},{"date":"2025-12-17","open":11300,"high":12770,"low":10700,"close":11980,"volume":4962000,"rsi_14":69.3,"sma_20":8793.5,"sma_60":5267.67,"sma_120":4385.79},{"date":"2025-12-18","open":11500,"high":12720,"low":11400,"close":12000,"volume":2084900,"rsi_14":68.9,"sma_20":9233.5,"sma_60":5404.42,"sma_120":4461.46},{"date":"2025-12-19","open":11890,"high":11900,"low":10620,"close":10900,"volume":1530168,"rsi_14":62.74,"sma_20":9622.0,"sma_60":5520.92,"sma_120":4528.92},{"date":"2025-12-22","open":10890,"high":11360,"low":10360,"close":11210,"volume":1587073,"rsi_14":63.34,"sma_20":10019.0,"sma_60":5643.08,"sma_120":4598.88},{"date":"2025-12-23","open":11050,"high":11540,"low":10570,"close":11020,"volume":1073553,"rsi_14":60.83,"sma_20":10394.75,"sma_60":5760.17,"sma_120":4667.25},{"date":"2025-12-24","open":11160,"high":11180,"low":10330,"close":10480,"volume":989435,"rsi_14":55.01,"sma_20":10691.0,"sma_60":5869.0,"sma_120":4730.46},{"date":"2025-12-26","open":10250,"high":10430,"low":9800,"close":9880,"volume":1396151,"rsi_14":48.87,"sma_20":10889.0,"sma_60":5967.83,"sma_120":4788.5},{"date":"2025-12-29","open":9880,"high":9930,"low":9200,"close":9610,"volume":1259085,"rsi_14":33.98,"sma_20":11062.5,"sma_60":6062.83,"sma_120":4843.71},{"date":"2025-12-30","open":9790,"high":10080,"low":9470,"close":9750,"volume":778141,"rsi_14":34.78,"sma_20":11207.5,"sma_60":6163.67,"sma_120":4899.96},{"date":"2026-01-02","open":9750,"high":10680,"low":9610,"close":10480,"volume":1295693,"rsi_14":22.63,"sma_20":11386.5,"sma_60":6279.83,"sma_120":4962.58},{"date":"2026-01-05","open":10310,"high":10390,"low":9670,"close":10030,"volume":818123,"rsi_14":22.66,"sma_20":11506.0,"sma_60":6389.92,"sma_120":5021.67},{"date":"2026-01-06","open":9920,"high":9960,"low":9700,"close":9880,"volume":409116,"rsi_14":29.97,"sma_20":11550.0,"sma_60":6495.08,"sma_120":5079.62},{"date":"2026-01-07","open":9970,"high":10580,"low":9580,"close":9670,"volume":644528,"rsi_14":32.12,"sma_20":11523.5,"sma_60":6599.58,"sma_120":5135.04},{"date":"2026-01-08","open":9890,"high":10410,"low":9570,"close":10300,"volume":804585,"rsi_14":44.64,"sma_20":11375.5,"sma_60":6714.33,"sma_120":5195.83},{"date":"2026-01-09","open":10320,"high":10630,"low":9870,"close":10630,"volume":746535,"rsi_14":38.1,"sma_20":11244.0,"sma_60":6836.0,"sma_120":5260.04},{"date":"2026-01-12","open":10600,"high":10610,"low":9980,"close":10080,"volume":765614,"rsi_14":34.52,"sma_20":10958.0,"sma_60":6943.75,"sma_120":5312.38},{"date":"2026-01-13","open":10080,"high":10080,"low":9650,"close":9650,"volume":686214,"rsi_14":38.7,"sma_20":10673.5,"sma_60":7045.25,"sma_120":5359.46},{"date":"2026-01-14","open":9650,"high":9780,"low":8600,"close":8750,"volume":1428829,"rsi_14":29.9,"sma_20":10470.0,"sma_60":7133.0,"sma_120":5399.12},{"date":"2026-01-15","open":8760,"high":9220,"low":8520,"close":8990,"volume":922289,"rsi_14":33.55,"sma_20":10313.5,"sma_60":7224.0,"sma_120":5440.71},{"date":"2026-01-16","open":8720,"high":9230,"low":8670,"close":8820,"volume":674662,"rsi_14":39.81,"sma_20":10047.5,"sma_60":7398.58,"sma_120":5525.83},{"date":"2026-01-19","open":8810,"high":9260,"low":8600,"close":8650,"volume":602186,"rsi_14":40.59,"sma_20":9880.0,"sma_60":7482.58,"sma_120":5568.08},{"date":"2026-01-20","open":8650,"high":9050,"low":8620,"close":8670,"volume":499667,"rsi_14":39.16,"sma_20":9768.5,"sma_60":7569.0,"sma_120":5609.79},{"date":"2026-01-21","open":8500,"high":8530,"low":8120,"close":8330,"volume":691201,"rsi_14":26.58,"sma_20":9624.5,"sma_60":7647.83,"sma_120":5648.5},{"date":"2026-01-22","open":8400,"high":8740,"low":8280,"close":8510,"volume":546425,"rsi_14":29.35,"sma_20":9609.0,"sma_60":7642.67,"sma_120":5645.92},{"date":"2026-01-23","open":8510,"high":8930,"low":8350,"close":8680,"volume":586532,"rsi_14":34.97,"sma_20":9492.0,"sma_60":7727.33,"sma_120":5686.96},{"date":"2026-01-26","open":8680,"high":8920,"low":8200,"close":8570,"volume":3033029,"rsi_14":35.28,"sma_20":9396.5,"sma_60":7811.92,"sma_120":5726.21},{"date":"2026-01-27","open":8800,"high":9290,"low":8410,"close":8420,"volume":876768,"rsi_14":35.76,"sma_20":9323.5,"sma_60":7895.17,"sma_120":5765.08},{"date":"2026-01-28","open":8420,"high":8420,"low":8010,"close":8290,"volume":735926,"rsi_14":24.16,"sma_20":9257.5,"sma_60":7976.75,"sma_120":5802.42},{"date":"2026-01-29","open":8200,"high":8480,"low":8100,"close":8340,"volume":492344,"rsi_14":18.28,"sma_20":9187.0,"sma_60":8060.17,"sma_120":5841.54},{"date":"2026-01-30","open":8340,"high":8410,"low":7870,"close":7990,"volume":694286,"rsi_14":19.35,"sma_20":9062.5,"sma_60":8136.42,"sma_120":5878.5},{"date":"2026-02-02","open":7920,"high":8110,"low":7640,"close":7820,"volume":390251,"rsi_14":20.95,"sma_20":8952.0,"sma_60":8210.17,"sma_120":5914.0},{"date":"2026-02-03","open":8040,"high":8100,"low":7750,"close":8040,"volume":259477,"rsi_14":35.63,"sma_20":8860.0,"sma_60":8289.5,"sma_120":5951.33},{"date":"2026-02-04","open":7980,"high":8270,"low":7900,"close":8220,"volume":376925,"rsi_14":28.71,"sma_20":9484.5,"sma_60":7637.83,"sma_120":5643.5},{"date":"2026-02-05","open":8180,"high":8260,"low":7900,"close":8070,"volume":289875,"rsi_14":28.71,"sma_20":9364.0,"sma_60":7712.33,"sma_120":5679.46},{"date":"2026-02-06","open":7930,"high":7930,"low":7370,"close":7800,"volume":368056,"rsi_14":28.31,"sma_20":9260.0,"sma_60":7784.08,"sma_120":5712.29},{"date":"2026-02-09","open":8020,"high":8050,"low":7750,"close":7860,"volume":215359,"rsi_14":17.38,"sma_20":9172.5,"sma_60":7858.0,"sma_120":5746.5},{"date":"2026-02-10","open":7950,"high":8090,"low":7730,"close":7870,"volume":211872,"rsi_14":9.65,"sma_20":9078.5,"sma_60":7932.58,"sma_120":5780.33},{"date":"2026-02-11","open":7910,"high":8230,"low":7770,"close":7860,"volume":288394,"rsi_14":11.46,"sma_20":8947.5,"sma_60":8008.0,"sma_120":5815.46},{"date":"2026-02-12","open":7850,"high":7920,"low":7400,"close":7920,"volume":184107,"rsi_14":15.54,"sma_20":8842.0,"sma_60":8083.08,"sma_120":5851.83},{"date":"2026-02-13","open":7920,"high":8010,"low":7600,"close":7950,"volume":224457,"rsi_14":25.61,"sma_20":8745.5,"sma_60":8159.0,"sma_120":5888.42},{"date":"2026-02-19","open":8050,"high":8280,"low":7850,"close":7950,"volume":423364,"rsi_14":12.86,"sma_20":8659.5,"sma_60":8236.83,"sma_120":5925.0},{"date":"2026-02-20","open":7960,"high":7960,"low":7520,"close":7540,"volume":391199,"rsi_14":10.98,"sma_20":8521.5,"sma_60":8309.33,"sma_120":5958.25},{"date":"2026-02-23","open":7600,"high":8310,"low":7600,"close":8060,"volume":851260,"rsi_14":32.41,"sma_20":8393.0,"sma_60":8391.17,"sma_120":5996.5},{"date":"2026-02-24","open":8120,"high":9260,"low":6130,"close":6130,"volume":3457041,"rsi_14":17.86,"sma_20":8195.5,"sma_60":8441.17,"sma_120":6019.08},{"date":"2026-02-25","open":7300,"high":7960,"low":7200,"close":7960,"volume":1057256,"rsi_14":43.8,"sma_20":8111.0,"sma_60":8519.08,"sma_120":6056.62},{"date":"2026-02-26","open":8500,"high":10340,"low":7720,"close":7960,"volume":13671529,"rsi_14":46.57,"sma_20":8071.5,"sma_60":8685.83,"sma_120":6136.42},{"date":"2026-02-27","open":8330,"high":8680,"low":6850,"close":7030,"volume":2777375,"rsi_14":40.42,"sma_20":7973.5,"sma_60":8656.0,"sma_120":6121.5},{"date":"2026-03-03","open":6900,"high":6900,"low":5990,"close":5990,"volume":1365894,"rsi_14":35.35,"sma_20":7832.0,"sma_60":8701.67,"sma_120":6142.38},{"date":"2026-03-04","open":5620,"high":5740,"low":4980,"close":5080,"volume":1126231,"rsi_14":32.43,"sma_20":7645.0,"sma_60":8733.17,"sma_120":6155.62},{"date":"2026-03-05","open":5220,"high":5660,"low":5220,"close":5580,"volume":700624,"rsi_14":36.06,"sma_20":7491.5,"sma_60":8774.67,"sma_120":6173.79},{"date":"2026-03-06","open":5480,"high":5770,"low":5360,"close":5580,"volume":394297,"rsi_14":35.99,"sma_20":7337.0,"sma_60":8814.33,"sma_120":6192.08},{"date":"2026-03-09","open":5300,"high":5490,"low":5090,"close":5300,"volume":296802,"rsi_14":34.83,"sma_20":7185.5,"sma_60":8850.5,"sma_120":6207.62},{"date":"2026-03-10","open":5500,"high":5880,"low":5300,"close":5730,"volume":494386,"rsi_14":37.57,"sma_20":7061.0,"sma_60":8891.5,"sma_120":6226.21},{"date":"2026-03-11","open":5900,"high":6640,"low":5440,"close":6440,"volume":1469807,"rsi_14":42.04,"sma_20":6979.5,"sma_60":8940.42,"sma_120":6250.58},{"date":"2026-03-12","open":6520,"high":6550,"low":5980,"close":6060,"volume":631978,"rsi_14":40.43,"sma_20":6892.5,"sma_60":8965.5,"sma_120":6271.25},{"date":"2026-03-13","open":5840,"high":6300,"low":5820,"close":6090,"volume":383325,"rsi_14":42.36,"sma_20":6804.0,"sma_60":8968.33,"sma_120":6293.25},{"date":"2026-03-16","open":6000,"high":6050,"low":5770,"close":5850,"volume":323924,"rsi_14":38.0,"sma_20":6703.0,"sma_60":8996.33,"sma_120":6355.88},{"date":"2026-03-17","open":5910,"high":6080,"low":5760,"close":5830,"volume":275906,"rsi_14":47.95,"sma_20":6601.5,"sma_60":8946.5,"sma_120":6330.96},{"date":"2026-03-18","open":5860,"high":5960,"low":5650,"close":5710,"volume":327573,"rsi_14":29.87,"sma_20":6491.0,"sma_60":8926.67,"sma_120":6346.33},{"date":"2026-03-19","open":5670,"high":5880,"low":5550,"close":5640,"volume":337377,"rsi_14":29.51,"sma_20":6375.5,"sma_60":8893.33,"sma_120":6361.71},{"date":"2026-03-20","open":5650,"high":6100,"low":5590,"close":6000,"volume":424204,"rsi_14":39.88,"sma_20":6278.0,"sma_60":8843.33,"sma_120":6379.79},{"date":"2026-03-23","open":5840,"high":5890,"low":5440,"close":5490,"volume":264787,"rsi_14":44.52,"sma_20":6175.5,"sma_60":8764.83,"sma_120":6393.42},{"date":"2026-03-24","open":5750,"high":5750,"low":5430,"close":5680,"volume":203307,"rsi_14":57.81,"sma_20":6056.5,"sma_60":8638.5,"sma_120":6407.88},{"date":"2026-03-25","open":5850,"high":5850,"low":5480,"close":5570,"volume":279088,"rsi_14":49.86,"sma_20":6028.5,"sma_60":8510.33,"sma_120":6421.96},{"date":"2026-03-26","open":5630,"high":5750,"low":5300,"close":5430,"volume":368510,"rsi_14":47.91,"sma_20":5902.0,"sma_60":8337.5,"sma_120":6434.75},{"date":"2026-03-27","open":5350,"high":6440,"low":5280,"close":6000,"volume":1041241,"rsi_14":59.02,"sma_20":5804.0,"sma_60":8181.83,"sma_120":6452.42},{"date":"2026-03-30","open":5980,"high":5980,"low":5470,"close":5520,"volume":303324,"rsi_14":47.33,"sma_20":5728.5,"sma_60":8060.17,"sma_120":6465.96},{"date":"2026-03-31","open":5460,"high":5550,"low":5250,"close":5370,"volume":172312,"rsi_14":34.12,"sma_20":5697.5,"sma_60":7947.67,"sma_120":6478.96},{"date":"2026-04-01","open":5500,"high":5580,"low":5400,"close":5520,"volume":285671,"rsi_14":41.4,"sma_20":5719.5,"sma_60":7856.67,"sma_120":6493.5},{"date":"2026-04-02","open":5500,"high":5540,"low":4870,"close":4990,"volume":498076,"rsi_14":34.89,"sma_20":5690.0,"sma_60":7740.17,"sma_120":6503.92},{"date":"2026-04-03","open":5120,"high":5200,"low":4990,"close":5060,"volume":155104,"rsi_14":38.62,"sma_20":5664.0,"sma_60":7624.5,"sma_120":6514.46},{"date":"2026-04-06","open":5150,"high":5150,"low":4955,"close":5040,"volume":109214,"rsi_14":38.62,"sma_20":5651.0,"sma_60":7526.83,"sma_120":6523.88},{"date":"2026-04-07","open":5130,"high":5250,"low":4700,"close":4945,"volume":130216,"rsi_14":38.9,"sma_20":5611.75,"sma_60":7422.42,"sma_120":6532.75},{"date":"2026-04-08","open":5080,"high":5300,"low":4980,"close":5250,"volume":166167,"rsi_14":44.7,"sma_20":5552.25,"sma_60":7326.25,"sma_120":6543.21},{"date":"2026-04-09","open":5200,"high":5360,"low":5070,"close":5180,"volume":101929,"rsi_14":37.91,"sma_20":5508.25,"sma_60":7237.92,"sma_120":6553.46},{"date":"2026-04-10","open":5180,"high":5380,"low":5130,"close":5340,"volume":114101,"rsi_14":47.53,"sma_20":5470.75,"sma_60":7162.25,"sma_120":6565.04},{"date":"2026-04-13","open":5300,"high":5300,"low":4900,"close":5240,"volume":94456,"rsi_14":42.54,"sma_20":5440.25,"sma_60":7089.42,"sma_120":6576.12},{"date":"2026-04-14","open":5250,"high":5500,"low":5250,"close":5440,"volume":165946,"rsi_14":47.86,"sma_20":5420.75,"sma_60":7017.58,"sma_120":6590.62},{"date":"2026-04-15","open":5440,"high":5610,"low":5410,"close":5600,"volume":182301,"rsi_14":52.78,"sma_20":5415.25,"sma_60":6936.25,"sma_120":6608.04},{"date":"2026-04-16","open":5500,"high":5740,"low":5500,"close":5630,"volume":157696,"rsi_14":42.66,"sma_20":5414.75,"sma_60":6862.92,"sma_120":6626.42},{"date":"2026-04-17","open":5790,"high":5790,"low":5560,"close":5670,"volume":137297,"rsi_14":53.61,"sma_20":5398.25,"sma_60":6792.75,"sma_120":6643.92},{"date":"2026-04-20","open":5720,"high":5990,"low":5670,"close":5840,"volume":208221,"rsi_14":61.19,"sma_20":5415.75,"sma_60":6728.92,"sma_120":6664.25},{"date":"2026-04-21","open":5880,"high":5940,"low":5530,"close":5690,"volume":171019,"rsi_14":54.05,"sma_20":5416.25,"sma_60":6652.08,"sma_120":6683.21},{"date":"2026-04-22","open":6000,"high":7390,"low":5980,"close":7390,"volume":1173137,"rsi_14":86.7,"sma_20":5507.25,"sma_60":6598.08,"sma_120":6717.04},{"date":"2026-04-23","open":9600,"high":9600,"low":7750,"close":9600,"volume":8997173,"rsi_14":91.96,"sma_20":5715.75,"sma_60":6590.08,"sma_120":6766.92},{"date":"2026-04-24","open":9980,"high":12220,"low":8960,"close":11200,"volume":13234845,"rsi_14":94.06,"sma_20":5975.75,"sma_60":6615.92,"sma_120":6830.58},{"date":"2026-04-27","open":11800,"high":12400,"low":11000,"close":11210,"volume":3362574,"rsi_14":95.37,"sma_20":6260.25,"sma_60":6656.92,"sma_120":6894.96},{"date":"2026-04-28","open":11500,"high":11940,"low":10560,"close":11070,"volume":1835357,"rsi_14":93.18,"sma_20":6545.25,"sma_60":6691.58,"sma_120":6957.79},{"date":"2026-04-29","open":10900,"high":10930,"low":9570,"close":9910,"volume":1652075,"rsi_14":80.2,"sma_20":6764.75,"sma_60":6709.75,"sma_120":7054.17},{"date":"2026-04-30","open":9500,"high":11930,"low":9210,"close":10890,"volume":3410941,"rsi_14":82.63,"sma_20":7126.0,"sma_60":6062.17,"sma_120":6806.33},{"date":"2026-05-04","open":10990,"high":11410,"low":10100,"close":10330,"volume":1222679,"rsi_14":77.94,"sma_20":7323.25,"sma_60":6769.92,"sma_120":7237.12},{"date":"2026-05-06","open":10380,"high":11330,"low":10210,"close":10540,"volume":1257773,"rsi_14":77.96,"sma_20":7598.25,"sma_60":6811.58,"sma_120":7295.83},{"date":"2026-05-07","open":10200,"high":10720,"low":9870,"close":10520,"volume":783412,"rsi_14":77.39,"sma_20":7877.0,"sma_60":6849.92,"sma_120":7354.96},{"date":"2026-05-08","open":10590,"high":11300,"low":10390,"close":11070,"volume":1070900,"rsi_14":78.63,"sma_20":8168.0,"sma_60":6899.92,"sma_120":7418.92},{"date":"2026-05-11","open":11000,"high":11890,"low":10800,"close":11450,"volume":1123359,"rsi_14":79.37,"sma_20":8481.5,"sma_60":6960.75,"sma_120":7486.54},{"date":"2026-05-12","open":11450,"high":12200,"low":10910,"close":11750,"volume":1148439,"rsi_14":79.64,"sma_20":8802.0,"sma_60":7025.58,"sma_120":7556.0},{"date":"2026-05-13","open":12080,"high":12210,"low":11500,"close":12030,"volume":812897,"rsi_14":81.39,"sma_20":9141.5,"sma_60":7094.92,"sma_120":7627.96},{"date":"2026-05-14","open":12030,"high":12190,"low":11550,"close":12000,"volume":587878,"rsi_14":77.34,"sma_20":9469.5,"sma_60":7163.92,"sma_120":7700.62},{"date":"2026-05-15","open":11700,"high":11890,"low":11080,"close":11090,"volume":557917,"rsi_14":60.45,"sma_20":9744.0,"sma_60":7216.75,"sma_120":7766.46},{"date":"2026-05-18","open":11070,"high":11270,"low":10140,"close":10300,"volume":618844,"rsi_14":42.88,"sma_20":9977.5,"sma_60":7255.92,"sma_120":7826.04},{"date":"2026-05-19","open":10300,"high":10840,"low":9700,"close":9880,"volume":577708,"rsi_14":40.12,"sma_20":10188.0,"sma_60":7288.08,"sma_120":7882.29},{"date":"2026-05-20","open":9830,"high":9905,"low":9170,"close":9320,"volume":549158,"rsi_14":37.76,"sma_20":10362.0,"sma_60":7317.75,"sma_120":7932.58},{"date":"2026-05-21","open":9330,"high":9970,"low":9310,"close":9670,"volume":552993,"rsi_14":48.11,"sma_20":10561.0,"sma_60":7344.58,"sma_120":7984.96},{"date":"2026-05-22","open":9900,"high":11770,"low":9890,"close":10640,"volume":1433031,"rsi_14":48.03,"sma_20":10723.5,"sma_60":7419.75,"sma_120":8045.38},{"date":"2026-05-26","open":11400,"high":13830,"low":11170,"close":12920,"volume":4599496,"rsi_14":66.09,"sma_20":10889.5,"sma_60":7502.42,"sma_120":8125.96},{"date":"2026-05-27","open":12250,"high":14400,"low":12080,"close":13700,"volume":3052691,"rsi_14":68.33,"sma_20":11014.5,"sma_60":7598.08,"sma_120":8213.54},{"date":"2026-05-28","open":14110,"high":14110,"low":12610,"close":13180,"volume":786560,"rsi_14":64.58,"sma_20":11113.0,"sma_60":7700.58,"sma_120":8297.62},{"date":"2026-05-29","open":13180,"high":13920,"low":11870,"close":13590,"volume":1060482,"rsi_14":64.03,"sma_20":11239.0,"sma_60":7827.25,"sma_120":8384.21},{"date":"2026-06-01","open":14000,"high":14210,"low":12000,"close":12080,"volume":855039,"rsi_14":53.12,"sma_20":11347.5,"sma_60":7943.92,"sma_120":8458.79},{"date":"2026-06-02","open":11470,"high":11690,"low":9660,"close":10000,"volume":724474,"rsi_14":42.64,"sma_20":11303.0,"sma_60":8017.58,"sma_120":8514.88},{"date":"2026-06-04","open":9700,"high":10480,"low":9450,"close":9780,"volume":463098,"rsi_14":40.49,"sma_20":11275.5,"sma_60":8087.58,"sma_120":8567.17},{"date":"2026-06-05","open":10300,"high":10300,"low":9350,"close":9500,"volume":335716,"rsi_14":39.65,"sma_20":11223.5,"sma_60":8157.58,"sma_120":8608.38},{"date":"2026-06-08","open":9000,"high":10800,"low":8200,"close":10000,"volume":627522,"rsi_14":45.33,"sma_20":11197.5,"sma_60":8228.75,"sma_120":8642.38},{"date":"2026-06-09","open":10100,"high":10230,"low":9600,"close":9830,"volume":269079,"rsi_14":47.87,"sma_20":11135.5,"sma_60":8285.25,"sma_120":8673.12},{"date":"2026-06-10","open":9830,"high":10200,"low":9100,"close":9310,"volume":231602,"rsi_14":47.44,"sma_20":11028.5,"sma_60":8339.42,"sma_120":8693.62},{"date":"2026-06-11","open":9020,"high":9650,"low":8920,"close":9270,"volume":202123,"rsi_14":49.76,"sma_20":10904.5,"sma_60":8392.42,"sma_120":8713.38},{"date":"2026-06-12","open":9350,"high":9890,"low":7830,"close":7980,"volume":978304,"rsi_14":42.7,"sma_20":10702.0,"sma_60":8427.92,"sma_120":8716.21},{"date":"2026-06-15","open":7990,"high":8450,"low":7810,"close":7880,"volume":313291,"rsi_14":37.1,"sma_20":10496.0,"sma_60":8462.08,"sma_120":8706.88},{"date":"2026-06-16","open":8110,"high":8110,"low":7490,"close":7590,"volume":456894,"rsi_14":19.4,"sma_20":10321.0,"sma_60":8493.42,"sma_120":8685.12},{"date":"2026-06-17","open":7590,"high":7840,"low":7260,"close":7630,"volume":364660,"rsi_14":18.31,"sma_20":9158.0,"sma_60":8716.08,"sma_120":8348.38},{"date":"2026-06-18","open":7760,"high":7760,"low":7220,"close":7290,"volume":281535,"rsi_14":12.2,"sma_20":10058.0,"sma_60":8548.08,"sma_120":8588.46},{"date":"2026-06-19","open":7290,"high":7500,"low":6940,"close":7090,"volume":280264,"rsi_14":7.12,"sma_20":9946.5,"sma_60":8574.75,"sma_120":8515.88},{"date":"2026-06-22","open":7300,"high":7300,"low":6750,"close":6900,"volume":204996,"rsi_14":8.63,"sma_20":9808.0,"sma_60":8595.08,"sma_120":8445.54},{"date":"2026-06-23","open":6990,"high":6990,"low":6490,"close":6570,"volume":272088,"rsi_14":11.97,"sma_20":9604.5,"sma_60":8611.75,"sma_120":8393.46},{"date":"2026-06-24","open":6410,"high":6970,"low":6360,"close":6610,"volume":326333,"rsi_14":13.39,"sma_20":9289.0,"sma_60":8631.42,"sma_120":8347.54},{"date":"2026-06-25","open":6580,"high":6760,"low":6080,"close":6370,"volume":245159,"rsi_14":13.52,"sma_20":8922.5,"sma_60":8637.58,"sma_120":8309.12},{"date":"2026-06-26","open":6240,"high":6370,"low":5800,"close":6030,"volume":312718,"rsi_14":1.94,"sma_20":8565.0,"sma_60":8646.08,"sma_120":8259.54},{"date":"2026-06-29","open":6020,"high":6630,"low":5980,"close":6420,"volume":205190,"rsi_14":10.8,"sma_20":8206.5,"sma_60":8663.58,"sma_120":8213.04},{"date":"2026-06-30","open":6540,"high":7140,"low":6220,"close":6250,"volume":242880,"rsi_14":11.75,"sma_20":7915.0,"sma_60":8675.75,"sma_120":8174.29},{"date":"2026-07-01","open":6260,"high":6560,"low":6010,"close":6140,"volume":263540,"rsi_14":11.55,"sma_20":7722.0,"sma_60":8694.92,"sma_120":8132.04},{"date":"2026-07-02","open":6140,"high":6150,"low":5720,"close":5740,"volume":236855,"rsi_14":14.78,"sma_20":7520.0,"sma_60":8706.25,"sma_120":8088.04},{"date":"2026-07-03","open":5710,"high":5930,"low":5350,"close":5680,"volume":232855,"rsi_14":14.97,"sma_20":7329.0,"sma_60":8716.92,"sma_120":8048.04},{"date":"2026-07-06","open":5700,"high":5750,"low":5300,"close":5550,"volume":198368,"rsi_14":15.77,"sma_20":7106.5,"sma_60":8727.0,"sma_120":8011.96},{"date":"2026-07-07","open":5540,"high":5720,"low":5350,"close":5510,"volume":175693,"rsi_14":14.43,"sma_20":6890.5,"sma_60":8731.33,"sma_120":7977.79},{"date":"2026-07-08","open":5510,"high":6690,"low":5300,"close":5840,"volume":495327,"rsi_14":25.59,"sma_20":6717.0,"sma_60":8742.33,"sma_120":7945.21},{"date":"2026-07-09","open":5850,"high":5950,"low":5420,"close":5540,"volume":356818,"rsi_14":24.76,"sma_20":6530.5,"sma_60":8745.67,"sma_120":7904.04},{"date":"2026-07-10","open":5340,"high":5780,"low":5340,"close":5520,"volume":172382,"rsi_14":26.21,"sma_20":6407.5,"sma_60":8750.33,"sma_120":7866.46},{"date":"2026-07-13","open":5770,"high":6480,"low":5320,"close":5390,"volume":507109,"rsi_14":28.15,"sma_20":6283.0,"sma_60":8749.5,"sma_120":7829.04},{"date":"2026-07-14","open":5300,"high":5380,"low":4950,"close":5190,"volume":256154,"rsi_14":25.17,"sma_20":6163.0,"sma_60":8742.67,"sma_120":7791.71},{"date":"2026-07-15","open":5280,"high":5940,"low":5270,"close":5880,"volume":246825,"rsi_14":42.6,"sma_20":6075.5,"sma_60":8746.83,"sma_120":7754.88},{"date":"2026-07-16","open":5900,"high":6150,"low":5410,"close":5510,"volume":174829,"rsi_14":42.22,"sma_20":5986.5,"sma_60":8744.17,"sma_120":7712.21},{"date":"2026-07-20","open":5510,"high":5520,"low":5080,"close":5150,"volume":140904,"rsi_14":30.82,"sma_20":5889.5,"sma_60":8732.67,"sma_120":7671.12},{"date":"2026-07-21","open":5150,"high":5190,"low":4870,"close":5070,"volume":131126,"rsi_14":31.68,"sma_20":5798.0,"sma_60":8722.33,"sma_120":7632.96},{"date":"2026-07-22","open":5080,"high":5380,"low":5070,"close":5090,"volume":131249,"rsi_14":33.23,"sma_20":5724.0,"sma_60":8684.0,"sma_120":7602.46},{"date":"2026-07-23","open":5110,"high":5430,"low":5090,"close":5400,"volume":123073,"rsi_14":44.41,"sma_20":5663.5,"sma_60":8614.0,"sma_120":7572.54},{"date":"2026-07-24","open":5280,"high":5540,"low":5190,"close":5210,"volume":129979,"rsi_14":42.59,"sma_20":5605.5,"sma_60":8514.17,"sma_120":7542.46},{"date":"2026-07-27","open":5220,"high":5470,"low":5080,"close":5190,"volume":76237,"rsi_14":44.12,"sma_20":5563.5,"sma_60":8413.83,"sma_120":7513.62},{"date":"2026-07-28","open":5060,"high":5080,"low":4755,"close":4815,"volume":147689,"rsi_14":39.76,"sma_20":5483.25,"sma_60":8309.58,"sma_120":7481.5},{"date":"2026-07-29","open":4900,"high":5020,"low":4320,"close":4555,"volume":232909,"rsi_14":30.68,"sma_20":5398.5,"sma_60":8220.33,"sma_120":7450.04},{"date":"2026-07-30","open":4595,"high":4700,"low":4320,"close":4430,"volume":90476,"rsi_14":32.38,"sma_20":5313.0,"sma_60":8112.67,"sma_120":7420.38},{"date":"2026-07-31","open":4475,"high":4885,"low":4475,"close":4770,"volume":102731,"rsi_14":39.19,"sma_20":5264.5,"sma_60":8020.0,"sma_120":7394.96},{"date":"2026-08-03","open":4730,"high":5150,"low":4730,"close":4855,"volume":90377,"rsi_14":42.19,"sma_20":5223.25,"sma_60":7925.25,"sma_120":7368.42},{"date":"2026-08-04","open":4945,"high":5340,"low":4900,"close":5140,"volume":108821,"rsi_14":49.29,"sma_20":5202.75,"sma_60":7835.58,"sma_120":7342.75},{"date":"2026-08-05","open":5240,"high":5440,"low":5100,"close":5330,"volume":96042,"rsi_14":40.86,"sma_20":5193.75,"sma_60":7739.92,"sma_120":7319.92},{"date":"2026-08-06","open":5390,"high":5600,"low":5150,"close":5350,"volume":101713,"rsi_14":46.99,"sma_20":5169.25,"sma_60":7638.25,"sma_120":7299.5},{"date":"2026-08-07","open":5350,"high":5490,"low":5200,"close":5400,"volume":63907,"rsi_14":55.32,"sma_20":5162.25,"sma_60":7532.42,"sma_120":7279.0},{"date":"2026-08-10","open":5550,"high":5860,"low":5470,"close":5850,"volume":93619,"rsi_14":64.34,"sma_20":5178.75,"sma_60":7429.42,"sma_120":7262.17},{"date":"2026-08-11","open":6020,"high":6160,"low":5740,"close":6070,"volume":117393,"rsi_14":66.78,"sma_20":5212.75,"sma_60":7330.58,"sma_120":7247.25},{"date":"2026-08-12","open":6120,"high":6170,"low":5840,"close":6130,"volume":68768,"rsi_14":63.67,"sma_20":5259.75,"sma_60":7247.92,"sma_120":7232.33},{"date":"2026-08-13","open":6150,"high":6470,"low":6060,"close":6130,"volume":131040,"rsi_14":68.55,"sma_20":5272.25,"sma_60":7178.42,"sma_120":7217.17},{"date":"2026-08-14","open":6130,"high":6270,"low":5970,"close":6040,"volume":84965,"rsi_14":66.67,"sma_20":5298.75,"sma_60":7114.42,"sma_120":7201.25},{"date":"2026-08-18","open":6060,"high":6170,"low":5740,"close":5810,"volume":93032,"rsi_14":70.69,"sma_20":5331.75,"sma_60":7055.92,"sma_120":7186.83},{"date":"2026-08-19","open":5740,"high":5880,"low":5500,"close":5760,"volume":63060,"rsi_14":77.45,"sma_20":5366.25,"sma_60":6990.75,"sma_120":7167.67},{"date":"2026-08-20","open":6050,"high":6170,"low":5450,"close":5760,"volume":83372,"rsi_14":82.13,"sma_20":5399.75,"sma_60":6909.42,"sma_120":7164.58},{"date":"2026-08-21","open":5760,"high":5760,"low":5300,"close":5400,"volume":101490,"rsi_14":65.07,"sma_20":5399.75,"sma_60":6784.08,"sma_120":7143.25},{"date":"2026-08-24","open":5480,"high":5800,"low":5310,"close":5690,"volume":88125,"rsi_14":68.19,"sma_20":5423.75,"sma_60":6650.58,"sma_120":7124.33},{"date":"2026-08-25","open":5600,"high":5800,"low":5400,"close":5790,"volume":79757,"rsi_14":65.4,"sma_20":5453.75,"sma_60":6527.42,"sma_120":7114.0},{"date":"2026-08-26","open":5810,"high":6090,"low":5680,"close":5740,"volume":71460,"rsi_14":60.41,"sma_20":5500.0,"sma_60":6396.58,"sma_120":7111.92},{"date":"2026-08-27","open":5740,"high":5950,"low":5570,"close":5750,"volume":56357,"rsi_14":60.2,"sma_20":5559.75,"sma_60":6291.08,"sma_120":7117.5},{"date":"2026-08-28","open":5880,"high":5880,"low":5560,"close":5740,"volume":74941,"rsi_14":58.85,"sma_20":5625.25,"sma_60":6220.08,"sma_120":7118.83},{"date":"2026-08-31","open":5620,"high":6120,"low":5450,"close":6050,"volume":88292,"rsi_14":55.62,"sma_20":5689.25,"sma_60":6157.92,"sma_120":7122.75},{"date":"2026-09-01","open":6000,"high":7860,"low":5940,"close":7280,"volume":2449508,"rsi_14":71.68,"sma_20":5810.5,"sma_60":6120.92,"sma_120":7139.25},{"date":"2026-09-02","open":7000,"high":7070,"low":6110,"close":6180,"volume":589642,"rsi_14":50.65,"sma_20":5862.5,"sma_60":6057.25,"sma_120":7143.0},{"date":"2026-09-03","open":6200,"high":6500,"low":6100,"close":6260,"volume":190176,"rsi_14":51.66,"sma_20":5909.0,"sma_60":5997.75,"sma_120":7141.5},{"date":"2026-09-04","open":6260,"high":6690,"low":6220,"close":6580,"volume":166628,"rsi_14":56.52,"sma_20":5970.5,"sma_60":5952.25,"sma_120":7145.83},{"date":"2026-09-07","open":6580,"high":6910,"low":6310,"close":6640,"volume":171445,"rsi_14":60.45,"sma_20":6032.5,"sma_60":5908.42,"sma_120":7150.42},{"date":"2026-09-08","open":6710,"high":7000,"low":6650,"close":6680,"volume":270179,"rsi_14":61.62,"sma_20":6074.0,"sma_60":5886.75,"sma_120":7157.33},{"date":"2026-09-09","open":6750,"high":6840,"low":6500,"close":6780,"volume":108189,"rsi_14":62.56,"sma_20":6109.5,"sma_60":5868.42,"sma_120":7165.25},{"date":"2026-09-10","open":6780,"high":6780,"low":6400,"close":6740,"volume":171951,"rsi_14":67.91,"sma_20":6140.0,"sma_60":5854.25,"sma_120":7173.83},{"date":"2026-09-11","open":6570,"high":6860,"low":6480,"close":6540,"volume":86484,"rsi_14":61.64,"sma_20":6160.5,"sma_60":5836.08,"sma_120":7181.33},{"date":"2026-09-14","open":6450,"high":6530,"low":6120,"close":6170,"volume":107046,"rsi_14":54.85,"sma_20":6167.0,"sma_60":5817.42,"sma_120":7182.75},{"date":"2026-09-15","open":6150,"high":6390,"low":6090,"close":6290,"volume":89999,"rsi_14":56.89,"sma_20":6191.0,"sma_60":5804.08,"sma_120":7189.42},{"date":"2026-09-16","open":6300,"high":6300,"low":5800,"close":5910,"volume":105194,"rsi_14":51.83,"sma_20":6198.5,"sma_60":5787.58,"sma_120":7191.33},{"date":"2026-09-17","open":5910,"high":6000,"low":5770,"close":5860,"volume":78410,"rsi_14":51.36,"sma_20":6203.5,"sma_60":5775.75,"sma_120":7193.75},{"date":"2026-09-18","open":6000,"high":6000,"low":5600,"close":5760,"volume":121225,"rsi_14":46.54,"sma_20":6221.5,"sma_60":5761.58,"sma_120":7196.5},{"date":"2026-09-21","open":5680,"high":5730,"low":5490,"close":5670,"volume":83459,"rsi_14":23.61,"sma_20":6220.5,"sma_60":5749.92,"sma_120":7193.75},{"date":"2026-09-22","open":5720,"high":5850,"low":5510,"close":5580,"volume":93840,"rsi_14":35.29,"sma_20":6210.0,"sma_60":5742.42,"sma_120":7194.25},{"date":"2026-09-23","open":5590,"high":5920,"low":5510,"close":5750,"volume":68316,"rsi_14":38.03,"sma_20":6210.5,"sma_60":5731.25,"sma_120":7197.42},{"date":"2026-09-28","open":5800,"high":6660,"low":5500,"close":5900,"volume":230654,"rsi_14":32.65,"sma_20":6218.0,"sma_60":5725.42,"sma_120":7200.58},{"date":"2026-09-29","open":5800,"high":5890,"low":5450,"close":5670,"volume":98823,"rsi_14":27.23,"sma_20":6214.5,"sma_60":5717.58,"sma_120":7206.25},{"date":"2026-09-30","open":5660,"high":5910,"low":5540,"close":5770,"volume":82058,"rsi_14":29.22,"sma_20":6200.5,"sma_60":5718.08,"sma_120":7212.17},{"date":"2026-10-01","open":5760,"high":6100,"low":5600,"close":5860,"volume":115179,"rsi_14":28.9,"sma_20":6129.5,"sma_60":5721.08,"sma_120":7219.0},{"date":"2026-10-02","open":5850,"high":6020,"low":5700,"close":5850,"volume":48268,"rsi_14":29.3,"sma_20":6113.0,"sma_60":5726.08,"sma_120":7226.54},{"date":"2026-10-06","open":5880,"high":6160,"low":5740,"close":5880,"volume":65306,"rsi_14":33.33,"sma_20":6094.0,"sma_60":5732.25,"sma_120":7231.79},{"date":"2026-10-07","open":5810,"high":5990,"low":5750,"close":5850,"volume":71380,"rsi_14":40.24,"sma_20":6057.5,"sma_60":5732.42,"sma_120":7237.38},{"date":"2026-10-08","open":5850,"high":5980,"low":5700,"close":5840,"volume":63309,"rsi_14":35.29,"sma_20":6017.5,"sma_60":5737.42,"sma_120":7241.54},{"date":"2026-10-12","open":5840,"high":5900,"low":5400,"close":5530,"volume":90744,"rsi_14":36.99,"sma_20":5960.0,"sma_60":5737.58,"sma_120":7243.96},{"date":"2026-10-13","open":5450,"high":5750,"low":5020,"close":5490,"volume":154622,"rsi_14":37.24,"sma_20":5895.5,"sma_60":5739.25,"sma_120":7244.38},{"date":"2026-10-14","open":5560,"high":5760,"low":5300,"close":5500,"volume":41214,"rsi_14":40.44,"sma_20":5833.5,"sma_60":5744.42,"sma_120":7243.54},{"date":"2026-10-15","open":5160,"high":5350,"low":4975,"close":5160,"volume":96706,"rsi_14":34.16,"sma_20":5764.5,"sma_60":5732.42,"sma_120":7239.62},{"date":"2026-10-16","open":5120,"high":5610,"low":5120,"close":5520,"volume":64922,"rsi_14":48.4,"sma_20":5732.0,"sma_60":5732.58,"sma_120":7238.38},{"date":"2026-10-19","open":5210,"high":5650,"low":5210,"close":5550,"volume":72039,"rsi_14":44.25,"sma_20":5695.0,"sma_60":5739.25,"sma_120":7235.96},{"date":"2026-10-20","open":5360,"high":5730,"low":5250,"close":5270,"volume":68399,"rsi_14":33.16,"sma_20":5663.0,"sma_60":5742.58,"sma_120":7232.46},{"date":"2026-10-21","open":5300,"high":5600,"low":5250,"close":5350,"volume":65853,"rsi_14":40.7,"sma_20":5637.5,"sma_60":5746.92,"sma_120":7215.46},{"date":"2026-10-22","open":5220,"high":5400,"low":4950,"close":5070,"volume":83888,"rsi_14":31.58,"sma_20":5603.0,"sma_60":5741.42,"sma_120":7177.71},{"date":"2026-10-23","open":4912,"high":4920,"low":4655,"close":4920,"volume":55772}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-647.5999999999999,"pbr":2.6,"per":null,"roa":-4.72,"roe":-6.04,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":921980152.0,"analysis":"ROE -6.0%로 적자 상태입니다. 시가총액 1019.70억. 매출 9.22억, 영업이익 -141.38억.","eps_basis":"TTM","debt_ratio":0.2803133566648718,"market_cap":100843149000,"net_income":-13275248555.0,"total_debt":10873554992.0,"ttm_window":"2025Q3~2026Q2","gross_margin":3.25,"total_assets":49664268076.0,"total_equity":38790713084.0,"profit_margin":-1439.86,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-14137515922.0,"operating_margin":-1533.39,"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)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":4920.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2021-08-25","close":29750.0},{"date":"2021-08-26","close":30400.0},{"date":"2021-08-27","close":29950.0},{"date":"2021-08-30","close":29150.0},{"date":"2021-08-31","close":28000.0},{"date":"2021-09-01","close":30500.0},{"date":"2021-09-02","close":28800.0},{"date":"2021-09-03","close":28600.0},{"date":"2021-09-06","close":27600.0},{"date":"2021-09-07","close":27550.0},{"date":"2021-09-08","close":25900.0},{"date":"2021-09-09","close":25450.0},{"date":"2021-09-10","close":24650.0},{"date":"2021-09-13","close":25150.0},{"date":"2021-09-14","close":24300.0},{"date":"2021-09-15","close":23750.0},{"date":"2021-09-16","close":23850.0},{"date":"2021-09-17","close":23125.0},{"date":"2021-09-23","close":21950.0},{"date":"2021-09-24","close":21425.0},{"date":"2021-09-27","close":19850.0},{"date":"2021-09-28","close":19775.0},{"date":"2021-09-29","close":18575.0},{"date":"2021-09-30","close":18550.0},{"date":"2021-10-01","close":19575.0},{"date":"2021-10-05","close":18425.0},{"date":"2021-10-06","close":16975.0},{"date":"2021-10-07","close":17650.0},{"date":"2021-10-08","close":17200.0},{"date":"2021-10-12","close":16500.0},{"date":"2021-10-13","close":16525.0},{"date":"2021-10-14","close":17650.0},{"date":"2021-10-15","close":18300.0},{"date":"2021-10-18","close":17550.0},{"date":"2021-10-19","close":17850.0},{"date":"2021-10-20","close":17400.0},{"date":"2021-10-21","close":17075.0},{"date":"2021-10-22","close":18650.0},{"date":"2021-10-25","close":18700.0},{"date":"2021-10-26","close":18750.0},{"date":"2021-10-27","close":18000.0},{"date":"2021-10-28","close":17425.0},{"date":"2021-10-29","close":16875.0},{"date":"2021-11-01","close":17400.0},{"date":"2021-11-02","close":17500.0},{"date":"2021-11-03","close":17500.0},{"date":"2021-11-04","close":20450.0},{"date":"2021-11-05","close":20375.0},{"date":"2021-11-08","close":20400.0},{"date":"2021-11-09","close":19200.0},{"date":"2021-11-10","close":18400.0},{"date":"2021-11-11","close":17975.0},{"date":"2021-11-12","close":18975.0},{"date":"2021-11-15","close":19300.0},{"date":"2021-11-16","close":18825.0},{"date":"2021-11-17","close":18050.0},{"date":"2021-11-18","close":17450.0},{"date":"2021-11-19","close":18500.0},{"date":"2021-11-22","close":17975.0},{"date":"2021-11-23","close":17425.0},{"date":"2021-11-24","close":17425.0},{"date":"2021-11-25","close":16800.0},{"date":"2021-11-26","close":16125.0},{"date":"2021-11-29","close":15475.0},{"date":"2021-11-30","close":14950.0},{"date":"2021-12-01","close":15075.0},{"date":"2021-12-02","close":15325.0},{"date":"2021-12-03","close":15875.0},{"date":"2021-12-06","close":15575.0},{"date":"2021-12-07","close":16525.0},{"date":"2021-12-08","close":17650.0},{"date":"2021-12-09","close":18850.0},{"date":"2021-12-10","close":20075.0},{"date":"2021-12-13","close":19600.0},{"date":"2021-12-14","close":20125.0},{"date":"2021-12-15","close":20550.0},{"date":"2021-12-16","close":19000.0},{"date":"2021-12-17","close":18225.0},{"date":"2021-12-20","close":18650.0},{"date":"2021-12-21","close":17625.0},{"date":"2021-12-22","close":17250.0},{"date":"2021-12-23","close":17400.0},{"date":"2021-12-24","close":17675.0},{"date":"2021-12-27","close":17500.0},{"date":"2021-12-28","close":17950.0},{"date":"2021-12-29","close":18250.0},{"date":"2021-12-30","close":18425.0},{"date":"2022-01-03","close":18037.0},{"date":"2022-01-04","close":17875.0},{"date":"2022-01-05","close":16750.0},{"date":"2022-01-06","close":16075.0},{"date":"2022-01-07","close":16625.0},{"date":"2022-01-10","close":16025.0},{"date":"2022-01-11","close":16000.0},{"date":"2022-01-12","close":16300.0},{"date":"2022-01-13","close":15750.0},{"date":"2022-01-14","close":15250.0},{"date":"2022-01-17","close":15000.0},{"date":"2022-01-18","close":14900.0},{"date":"2022-01-19","close":14375.0},{"date":"2022-01-20","close":14700.0},{"date":"2022-01-21","close":15025.0},{"date":"2022-01-24","close":14075.0},{"date":"2022-01-25","close":13250.0},{"date":"2022-01-26","close":12800.0},{"date":"2022-01-27","close":11950.0},{"date":"2022-01-28","close":12350.0},{"date":"2022-02-03","close":12775.0},{"date":"2022-02-04","close":12850.0},{"date":"2022-02-07","close":12825.0},{"date":"2022-02-08","close":12825.0},{"date":"2022-02-09","close":12650.0},{"date":"2022-02-10","close":12550.0},{"date":"2022-02-11","close":12225.0},{"date":"2022-02-14","close":11475.0},{"date":"2022-02-15","close":11475.0},{"date":"2022-02-16","close":12375.0},{"date":"2022-02-17","close":12300.0},{"date":"2022-02-18","close":12375.0},{"date":"2022-02-21","close":12350.0},{"date":"2022-02-22","close":12350.0},{"date":"2022-02-23","close":12350.0},{"date":"2022-02-24","close":12475.0},{"date":"2022-02-25","close":12450.0},{"date":"2022-02-28","close":12450.0},{"date":"2022-03-02","close":13300.0},{"date":"2022-03-03","close":13225.0},{"date":"2022-03-04","close":12850.0},{"date":"2022-03-07","close":12400.0},{"date":"2022-03-08","close":12225.0},{"date":"2022-03-10","close":12525.0},{"date":"2022-03-11","close":14025.0},{"date":"2022-03-14","close":13500.0},{"date":"2022-03-15","close":13500.0},{"date":"2022-03-16","close":13525.0},{"date":"2022-03-17","close":13600.0},{"date":"2022-03-18","close":14175.0},{"date":"2022-03-21","close":13800.0},{"date":"2022-03-22","close":13800.0},{"date":"2022-03-23","close":13725.0},{"date":"2022-03-24","close":13750.0},{"date":"2022-03-25","close":13875.0},{"date":"2022-03-28","close":13875.0},{"date":"2022-03-29","close":14625.0},{"date":"2022-03-30","close":14450.0},{"date":"2022-03-31","close":14575.0},{"date":"2022-04-01","close":14625.0},{"date":"2022-04-04","close":14800.0},{"date":"2022-04-05","close":14675.0},{"date":"2022-04-06","close":14000.0},{"date":"2022-04-07","close":13550.0},{"date":"2022-04-08","close":13600.0},{"date":"2022-04-11","close":13050.0},{"date":"2022-04-12","close":12900.0},{"date":"2022-04-13","close":13050.0},{"date":"2022-04-14","close":13000.0},{"date":"2022-04-15","close":12650.0},{"date":"2022-04-18","close":12400.0},{"date":"2022-04-19","close":12700.0},{"date":"2022-04-20","close":12300.0},{"date":"2022-04-21","close":12175.0},{"date":"2022-04-22","close":11900.0},{"date":"2022-04-25","close":11575.0},{"date":"2022-04-26","close":11625.0},{"date":"2022-04-27","close":11325.0},{"date":"2022-04-28","close":11675.0},{"date":"2022-04-29","close":11950.0},{"date":"2022-05-02","close":11850.0},{"date":"2022-05-03","close":11575.0},{"date":"2022-05-04","close":11425.0},{"date":"2022-05-06","close":10975.0},{"date":"2022-05-09","close":10597.0},{"date":"2022-05-10","close":10275.0},{"date":"2022-05-11","close":10750.0},{"date":"2022-05-12","close":9975.0},{"date":"2022-05-13","close":10350.0},{"date":"2022-05-16","close":10450.0},{"date":"2022-05-17","close":10750.0},{"date":"2022-05-18","close":10975.0},{"date":"2022-05-19","close":10850.0},{"date":"2022-05-20","close":11500.0},{"date":"2022-05-23","close":11700.0},{"date":"2022-05-24","close":11375.0},{"date":"2022-05-25","close":11700.0},{"date":"2022-05-26","close":13075.0},{"date":"2022-05-27","close":12725.0},{"date":"2022-05-30","close":12650.0},{"date":"2022-05-31","close":12475.0},{"date":"2022-06-02","close":12475.0},{"date":"2022-06-03","close":12525.0},{"date":"2022-06-07","close":12075.0},{"date":"2022-06-08","close":13900.0},{"date":"2022-06-09","close":15900.0},{"date":"2022-06-10","close":14400.0},{"date":"2022-06-13","close":12500.0},{"date":"2022-06-14","close":12050.0},{"date":"2022-06-15","close":11050.0},{"date":"2022-06-16","close":12600.0},{"date":"2022-06-17","close":12850.0},{"date":"2022-06-20","close":12100.0},{"date":"2022-06-21","close":12750.0},{"date":"2022-06-22","close":11650.0},{"date":"2022-06-23","close":10450.0},{"date":"2022-06-24","close":10700.0},{"date":"2022-06-27","close":11050.0},{"date":"2022-06-28","close":10650.0},{"date":"2022-06-29","close":10600.0},{"date":"2022-06-30","close":9800.0},{"date":"2022-07-01","close":9040.0},{"date":"2022-07-04","close":8630.0},{"date":"2022-07-05","close":8940.0},{"date":"2022-07-06","close":8920.0},{"date":"2022-07-07","close":9290.0},{"date":"2022-07-08","close":9310.0},{"date":"2022-07-11","close":9990.0},{"date":"2022-07-12","close":9330.0},{"date":"2022-07-13","close":9170.0},{"date":"2022-07-14","close":9440.0},{"date":"2022-07-15","close":9290.0},{"date":"2022-07-18","close":9600.0},{"date":"2022-07-19","close":9770.0},{"date":"2022-07-20","close":9730.0},{"date":"2022-07-21","close":9640.0},{"date":"2022-07-22","close":9450.0},{"date":"2022-07-25","close":9240.0},{"date":"2022-07-26","close":9250.0},{"date":"2022-07-27","close":9520.0},{"date":"2022-07-28","close":9360.0},{"date":"2022-07-29","close":9430.0},{"date":"2022-08-01","close":9390.0},{"date":"2022-08-02","close":9230.0},{"date":"2022-08-03","close":9350.0},{"date":"2022-08-04","close":9700.0},{"date":"2022-08-05","close":10000.0},{"date":"2022-08-08","close":10000.0},{"date":"2022-08-09","close":9950.0},{"date":"2022-08-10","close":9420.0},{"date":"2022-08-11","close":9540.0},{"date":"2022-08-12","close":9530.0},{"date":"2022-08-16","close":9780.0},{"date":"2022-08-17","close":9700.0},{"date":"2022-08-18","close":9490.0},{"date":"2022-08-19","close":9300.0},{"date":"2022-08-22","close":9360.0},{"date":"2022-08-23","close":9330.0},{"date":"2022-08-24","close":9260.0},{"date":"2022-08-25","close":9580.0},{"date":"2022-08-26","close":9440.0},{"date":"2022-08-29","close":9100.0},{"date":"2022-08-30","close":9220.0},{"date":"2022-08-31","close":9420.0},{"date":"2022-09-01","close":9140.0},{"date":"2022-09-02","close":9150.0},{"date":"2022-09-05","close":9020.0},{"date":"2022-09-06","close":9070.0},{"date":"2022-09-07","close":8840.0},{"date":"2022-09-08","close":8750.0},{"date":"2022-09-13","close":8960.0},{"date":"2022-09-14","close":8590.0},{"date":"2022-09-15","close":8540.0},{"date":"2022-09-16","close":8290.0},{"date":"2022-09-19","close":7800.0},{"date":"2022-09-20","close":7820.0},{"date":"2022-09-21","close":7780.0},{"date":"2022-09-22","close":7500.0},{"date":"2022-09-23","close":7430.0},{"date":"2022-09-26","close":6860.0},{"date":"2022-09-27","close":6840.0},{"date":"2022-09-28","close":6520.0},{"date":"2022-09-29","close":6760.0},{"date":"2022-09-30","close":6750.0},{"date":"2022-10-04","close":7010.0},{"date":"2022-10-05","close":6790.0},{"date":"2022-10-06","close":7110.0},{"date":"2022-10-07","close":6980.0},{"date":"2022-10-11","close":6550.0},{"date":"2022-10-12","close":7210.0},{"date":"2022-10-13","close":8740.0},{"date":"2022-10-14","close":8800.0},{"date":"2022-10-17","close":8470.0},{"date":"2022-10-18","close":8610.0},{"date":"2022-10-19","close":8400.0},{"date":"2022-10-20","close":8410.0},{"date":"2022-10-21","close":7850.0},{"date":"2022-10-24","close":8370.0},{"date":"2022-10-25","close":8100.0},{"date":"2022-10-26","close":7980.0},{"date":"2022-10-27","close":7980.0},{"date":"2022-10-28","close":7900.0},{"date":"2022-10-31","close":7990.0},{"date":"2022-11-01","close":8040.0},{"date":"2022-11-02","close":8130.0},{"date":"2022-11-03","close":7990.0},{"date":"2022-11-04","close":7940.0},{"date":"2022-11-07","close":8150.0},{"date":"2022-11-08","close":8440.0},{"date":"2022-11-09","close":8190.0},{"date":"2022-11-10","close":8240.0},{"date":"2022-11-11","close":8300.0},{"date":"2022-11-14","close":8250.0},{"date":"2022-11-15","close":8400.0},{"date":"2022-11-16","close":8140.0},{"date":"2022-11-17","close":8180.0},{"date":"2022-11-18","close":8090.0},{"date":"2022-11-21","close":7800.0},{"date":"2022-11-22","close":7660.0},{"date":"2022-11-23","close":7710.0},{"date":"2022-11-24","close":7870.0},{"date":"2022-11-25","close":7830.0},{"date":"2022-11-28","close":7500.0},{"date":"2022-11-29","close":7670.0},{"date":"2022-11-30","close":7610.0},{"date":"2022-12-01","close":7730.0},{"date":"2022-12-02","close":7600.0},{"date":"2022-12-05","close":7820.0},{"date":"2022-12-06","close":7890.0},{"date":"2022-12-07","close":7810.0},{"date":"2022-12-08","close":7590.0},{"date":"2022-12-09","close":7580.0},{"date":"2022-12-12","close":7610.0},{"date":"2022-12-13","close":7570.0},{"date":"2022-12-14","close":7890.0},{"date":"2022-12-15","close":8070.0},{"date":"2022-12-16","close":8000.0},{"date":"2022-12-19","close":7980.0},{"date":"2022-12-20","close":8000.0},{"date":"2022-12-21","close":8080.0},{"date":"2022-12-22","close":8150.0},{"date":"2022-12-23","close":7770.0},{"date":"2022-12-26","close":7620.0},{"date":"2022-12-27","close":7610.0},{"date":"2022-12-28","close":7380.0},{"date":"2022-12-29","close":7120.0},{"date":"2023-01-02","close":6960.0},{"date":"2023-01-03","close":7050.0},{"date":"2023-01-04","close":7100.0},{"date":"2023-01-05","close":7150.0},{"date":"2023-01-06","close":7250.0},{"date":"2023-01-09","close":7360.0},{"date":"2023-01-10","close":7400.0},{"date":"2023-01-11","close":7440.0},{"date":"2023-01-12","close":7440.0},{"date":"2023-01-13","close":7450.0},{"date":"2023-01-16","close":7550.0},{"date":"2023-01-17","close":7520.0},{"date":"2023-01-18","close":7430.0},{"date":"2023-01-19","close":7420.0},{"date":"2023-01-20","close":7420.0},{"date":"2023-01-25","close":7460.0},{"date":"2023-01-26","close":7600.0},{"date":"2023-01-27","close":7660.0},{"date":"2023-01-30","close":7680.0},{"date":"2023-01-31","close":7740.0},{"date":"2023-02-01","close":8000.0},{"date":"2023-02-02","close":8000.0},{"date":"2023-02-03","close":8000.0},{"date":"2023-02-06","close":7940.0},{"date":"2023-02-07","close":7940.0},{"date":"2023-02-08","close":7570.0},{"date":"2023-02-09","close":7420.0},{"date":"2023-02-10","close":7110.0},{"date":"2023-02-13","close":7080.0},{"date":"2023-02-14","close":7080.0},{"date":"2023-02-15","close":7040.0},{"date":"2023-02-16","close":7150.0},{"date":"2023-02-17","close":7230.0},{"date":"2023-02-20","close":7380.0},{"date":"2023-02-21","close":7190.0},{"date":"2023-02-22","close":7080.0},{"date":"2023-02-23","close":7040.0},{"date":"2023-02-24","close":7100.0},{"date":"2023-02-27","close":7080.0},{"date":"2023-02-28","close":7030.0},{"date":"2023-03-02","close":7190.0},{"date":"2023-03-03","close":7270.0},{"date":"2023-03-06","close":7200.0},{"date":"2023-03-07","close":7200.0},{"date":"2023-03-08","close":7030.0},{"date":"2023-03-09","close":7080.0},{"date":"2023-03-10","close":7220.0},{"date":"2023-03-13","close":7000.0},{"date":"2023-03-14","close":6700.0},{"date":"2023-03-15","close":6770.0},{"date":"2023-03-16","close":6600.0},{"date":"2023-03-17","close":6950.0},{"date":"2023-03-20","close":7140.0},{"date":"2023-03-21","close":7130.0},{"date":"2023-03-22","close":7000.0},{"date":"2023-03-23","close":6770.0},{"date":"2023-03-24","close":6780.0},{"date":"2023-03-27","close":6870.0},{"date":"2023-03-28","close":6870.0},{"date":"2023-03-29","close":6690.0},{"date":"2023-03-30","close":6760.0},{"date":"2023-03-31","close":6800.0},{"date":"2023-04-03","close":6680.0},{"date":"2023-04-04","close":7110.0},{"date":"2023-04-05","close":7440.0},{"date":"2023-04-06","close":7400.0},{"date":"2023-04-07","close":7390.0},{"date":"2023-04-10","close":7130.0},{"date":"2023-04-11","close":7250.0},{"date":"2023-04-12","close":7450.0},{"date":"2023-04-13","close":7500.0},{"date":"2023-04-14","close":7890.0},{"date":"2023-04-17","close":7930.0},{"date":"2023-04-18","close":7740.0},{"date":"2023-04-19","close":7480.0},{"date":"2023-04-20","close":7250.0},{"date":"2023-04-21","close":7070.0},{"date":"2023-04-24","close":6820.0},{"date":"2023-04-25","close":6700.0},{"date":"2023-04-26","close":6780.0},{"date":"2023-04-27","close":6840.0},{"date":"2023-04-28","close":6790.0},{"date":"2023-05-02","close":6800.0},{"date":"2023-05-03","close":6680.0},{"date":"2023-05-04","close":6930.0},{"date":"2023-05-08","close":6960.0},{"date":"2023-05-09","close":6970.0},{"date":"2023-05-10","close":7010.0},{"date":"2023-05-11","close":6980.0},{"date":"2023-05-12","close":6980.0},{"date":"2023-05-15","close":6980.0},{"date":"2023-05-16","close":7000.0},{"date":"2023-05-17","close":7080.0},{"date":"2023-05-18","close":6990.0},{"date":"2023-05-19","close":7010.0},{"date":"2023-05-22","close":7120.0},{"date":"2023-05-23","close":7180.0},{"date":"2023-05-24","close":7180.0},{"date":"2023-05-25","close":7020.0},{"date":"2023-05-26","close":6940.0},{"date":"2023-05-30","close":6930.0},{"date":"2023-05-31","close":6970.0},{"date":"2023-06-01","close":7100.0},{"date":"2023-06-02","close":7240.0},{"date":"2023-06-05","close":7240.0},{"date":"2023-06-07","close":7310.0},{"date":"2023-06-08","close":7320.0},{"date":"2023-06-09","close":7330.0},{"date":"2023-06-12","close":7290.0},{"date":"2023-06-13","close":7360.0},{"date":"2023-06-14","close":7240.0},{"date":"2023-06-15","close":7120.0},{"date":"2023-06-16","close":7220.0},{"date":"2023-06-19","close":7170.0},{"date":"2023-06-20","close":6900.0},{"date":"2023-06-21","close":6670.0},{"date":"2023-06-22","close":6680.0},{"date":"2023-06-23","close":6890.0},{"date":"2023-06-26","close":6980.0},{"date":"2023-06-27","close":6940.0},{"date":"2023-06-28","close":6870.0},{"date":"2023-06-29","close":6820.0},{"date":"2023-06-30","close":6890.0},{"date":"2023-07-03","close":6830.0},{"date":"2023-07-04","close":6710.0},{"date":"2023-07-05","close":6740.0},{"date":"2023-07-06","close":6620.0},{"date":"2023-07-07","close":6600.0},{"date":"2023-07-10","close":6550.0},{"date":"2023-07-11","close":6560.0},{"date":"2023-07-12","close":6610.0},{"date":"2023-07-13","close":6770.0},{"date":"2023-07-14","close":6660.0},{"date":"2023-07-17","close":6570.0},{"date":"2023-07-18","close":6490.0},{"date":"2023-07-19","close":6570.0},{"date":"2023-07-20","close":6640.0},{"date":"2023-07-21","close":6640.0},{"date":"2023-07-24","close":6350.0},{"date":"2023-07-25","close":6070.0},{"date":"2023-07-26","close":5590.0},{"date":"2023-07-27","close":5800.0},{"date":"2023-07-28","close":6000.0},{"date":"2023-07-31","close":6060.0},{"date":"2023-08-01","close":6080.0},{"date":"2023-08-02","close":6070.0},{"date":"2023-08-03","close":6230.0},{"date":"2023-08-04","close":6200.0},{"date":"2023-08-07","close":6150.0},{"date":"2023-08-08","close":5920.0},{"date":"2023-08-09","close":6120.0},{"date":"2023-08-10","close":6220.0},{"date":"2023-08-11","close":6140.0},{"date":"2023-08-14","close":6070.0},{"date":"2023-08-16","close":5950.0},{"date":"2023-08-17","close":5600.0},{"date":"2023-08-18","close":5590.0},{"date":"2023-08-21","close":5590.0},{"date":"2023-08-22","close":5520.0},{"date":"2023-08-23","close":5380.0},{"date":"2023-08-24","close":5480.0},{"date":"2023-08-25","close":5590.0},{"date":"2023-08-28","close":5410.0},{"date":"2023-08-29","close":5640.0},{"date":"2023-08-30","close":5600.0},{"date":"2023-08-31","close":5610.0},{"date":"2023-09-01","close":5620.0},{"date":"2023-09-04","close":5460.0},{"date":"2023-09-05","close":5470.0},{"date":"2023-09-06","close":5810.0},{"date":"2023-09-07","close":5560.0},{"date":"2023-09-08","close":5810.0},{"date":"2023-09-11","close":5930.0},{"date":"2023-09-12","close":5960.0},{"date":"2023-09-13","close":5930.0},{"date":"2023-09-14","close":5890.0},{"date":"2023-09-15","close":5820.0},{"date":"2023-09-18","close":5750.0},{"date":"2023-09-19","close":5660.0},{"date":"2023-09-20","close":5640.0},{"date":"2023-09-21","close":5350.0},{"date":"2023-09-22","close":5280.0},{"date":"2023-09-25","close":5200.0},{"date":"2023-09-26","close":5360.0},{"date":"2023-09-27","close":5450.0},{"date":"2023-10-04","close":5280.0},{"date":"2023-10-05","close":5330.0},{"date":"2023-10-06","close":5440.0},{"date":"2023-10-10","close":5350.0},{"date":"2023-10-11","close":5320.0},{"date":"2023-10-12","close":5410.0},{"date":"2023-10-13","close":5320.0},{"date":"2023-10-16","close":5190.0},{"date":"2023-10-17","close":5150.0},{"date":"2023-10-18","close":5080.0},{"date":"2023-10-19","close":5020.0},{"date":"2023-10-20","close":5100.0},{"date":"2023-10-23","close":4980.0},{"date":"2023-10-24","close":5080.0},{"date":"2023-10-25","close":5000.0},{"date":"2023-10-26","close":4740.0},{"date":"2023-10-27","close":4730.0},{"date":"2023-10-30","close":4765.0},{"date":"2023-10-31","close":4715.0},{"date":"2023-11-01","close":4770.0},{"date":"2023-11-02","close":4940.0},{"date":"2023-11-03","close":5030.0},{"date":"2023-11-06","close":5050.0},{"date":"2023-11-07","close":4940.0},{"date":"2023-11-08","close":4990.0},{"date":"2023-11-09","close":4950.0},{"date":"2023-11-10","close":4990.0},{"date":"2023-11-13","close":4950.0},{"date":"2023-11-14","close":4900.0},{"date":"2023-11-15","close":5000.0},{"date":"2023-11-16","close":5000.0},{"date":"2023-11-17","close":5100.0},{"date":"2023-11-20","close":5130.0},{"date":"2023-11-21","close":5090.0},{"date":"2023-11-22","close":5060.0},{"date":"2023-11-23","close":5030.0},{"date":"2023-11-24","close":5130.0},{"date":"2023-11-27","close":5230.0},{"date":"2023-11-28","close":5250.0},{"date":"2023-11-29","close":5220.0},{"date":"2023-11-30","close":5170.0},{"date":"2023-12-01","close":5200.0},{"date":"2023-12-04","close":5190.0},{"date":"2023-12-05","close":5180.0},{"date":"2023-12-06","close":5170.0},{"date":"2023-12-07","close":5170.0},{"date":"2023-12-08","close":5070.0},{"date":"2023-12-11","close":5170.0},{"date":"2023-12-12","close":5100.0},{"date":"2023-12-13","close":5080.0},{"date":"2023-12-14","close":5130.0},{"date":"2023-12-15","close":5140.0},{"date":"2023-12-18","close":5090.0},{"date":"2023-12-19","close":5320.0},{"date":"2023-12-20","close":5260.0},{"date":"2023-12-21","close":5400.0},{"date":"2023-12-22","close":5420.0},{"date":"2023-12-26","close":5340.0},{"date":"2023-12-27","close":5540.0},{"date":"2023-12-28","close":5850.0},{"date":"2024-01-02","close":6160.0},{"date":"2024-01-03","close":6160.0},{"date":"2024-01-04","close":6130.0},{"date":"2024-01-05","close":6070.0},{"date":"2024-01-08","close":5910.0},{"date":"2024-01-09","close":5720.0},{"date":"2024-01-10","close":5720.0},{"date":"2024-01-11","close":5860.0},{"date":"2024-01-12","close":5590.0},{"date":"2024-01-15","close":5470.0},{"date":"2024-01-16","close":5560.0},{"date":"2024-01-17","close":5360.0},{"date":"2024-01-18","close":5210.0},{"date":"2024-01-19","close":5210.0},{"date":"2024-01-22","close":5140.0},{"date":"2024-01-23","close":5200.0},{"date":"2024-01-24","close":5100.0},{"date":"2024-01-25","close":5010.0},{"date":"2024-01-26","close":5100.0},{"date":"2024-01-29","close":4985.0},{"date":"2024-01-30","close":4960.0},{"date":"2024-01-31","close":4860.0},{"date":"2024-02-01","close":4810.0},{"date":"2024-02-02","close":4810.0},{"date":"2024-02-05","close":4770.0},{"date":"2024-02-06","close":4805.0},{"date":"2024-02-07","close":4825.0},{"date":"2024-02-08","close":4915.0},{"date":"2024-02-13","close":4975.0},{"date":"2024-02-14","close":4855.0},{"date":"2024-02-15","close":4920.0},{"date":"2024-02-16","close":4940.0},{"date":"2024-02-19","close":5010.0},{"date":"2024-02-20","close":5020.0},{"date":"2024-02-21","close":5000.0},{"date":"2024-02-22","close":5000.0},{"date":"2024-02-23","close":5030.0},{"date":"2024-02-26","close":5210.0},{"date":"2024-02-27","close":5200.0},{"date":"2024-02-28","close":5190.0},{"date":"2024-02-29","close":5170.0},{"date":"2024-03-04","close":5160.0},{"date":"2024-03-05","close":5110.0},{"date":"2024-03-06","close":5200.0},{"date":"2024-03-07","close":5010.0},{"date":"2024-03-08","close":5070.0},{"date":"2024-03-11","close":5080.0},{"date":"2024-03-12","close":5080.0},{"date":"2024-03-13","close":4995.0},{"date":"2024-03-14","close":4965.0},{"date":"2024-03-15","close":4970.0},{"date":"2024-03-18","close":4965.0},{"date":"2024-03-19","close":4950.0},{"date":"2024-03-20","close":4915.0},{"date":"2024-03-21","close":4945.0},{"date":"2024-03-22","close":4995.0},{"date":"2024-03-25","close":5110.0},{"date":"2024-03-26","close":5130.0},{"date":"2024-03-27","close":5130.0},{"date":"2024-03-28","close":5110.0},{"date":"2024-03-29","close":5120.0},{"date":"2024-04-01","close":5090.0},{"date":"2024-04-02","close":5040.0},{"date":"2024-04-03","close":4980.0},{"date":"2024-04-04","close":4985.0},{"date":"2024-04-05","close":4980.0},{"date":"2024-04-08","close":4890.0},{"date":"2024-04-09","close":4970.0},{"date":"2024-04-11","close":4930.0},{"date":"2024-04-12","close":4910.0},{"date":"2024-04-15","close":4795.0},{"date":"2024-04-16","close":4615.0},{"date":"2024-04-17","close":4650.0},{"date":"2024-04-18","close":4650.0},{"date":"2024-04-19","close":4630.0},{"date":"2024-04-22","close":4625.0},{"date":"2024-04-23","close":4625.0},{"date":"2024-04-24","close":4765.0},{"date":"2024-04-25","close":4765.0},{"date":"2024-04-26","close":4765.0},{"date":"2024-04-29","close":4775.0},{"date":"2024-04-30","close":4790.0},{"date":"2024-05-02","close":4745.0},{"date":"2024-05-03","close":4710.0},{"date":"2024-05-07","close":4720.0},{"date":"2024-05-08","close":4715.0},{"date":"2024-05-09","close":4675.0},{"date":"2024-05-10","close":4480.0},{"date":"2024-05-13","close":4400.0},{"date":"2024-05-14","close":4415.0},{"date":"2024-05-16","close":4455.0},{"date":"2024-05-17","close":4495.0},{"date":"2024-05-20","close":4400.0},{"date":"2024-05-21","close":4420.0},{"date":"2024-05-22","close":4580.0},{"date":"2024-05-23","close":4440.0},{"date":"2024-05-24","close":4540.0},{"date":"2024-05-27","close":4555.0},{"date":"2024-05-28","close":4500.0},{"date":"2024-05-29","close":4395.0},{"date":"2024-05-30","close":4360.0},{"date":"2024-05-31","close":4325.0},{"date":"2024-06-03","close":4350.0},{"date":"2024-06-04","close":4365.0},{"date":"2024-06-05","close":4315.0},{"date":"2024-06-07","close":4330.0},{"date":"2024-06-10","close":4255.0},{"date":"2024-06-11","close":4110.0},{"date":"2024-06-12","close":3975.0},{"date":"2024-06-13","close":3975.0},{"date":"2024-06-14","close":3905.0},{"date":"2024-06-17","close":3875.0},{"date":"2024-06-18","close":3815.0},{"date":"2024-06-19","close":3770.0},{"date":"2024-06-20","close":3815.0},{"date":"2024-06-21","close":3700.0},{"date":"2024-06-24","close":3645.0},{"date":"2024-06-25","close":3655.0},{"date":"2024-06-26","close":3655.0},{"date":"2024-06-27","close":3660.0},{"date":"2024-06-28","close":3640.0},{"date":"2024-07-01","close":3650.0},{"date":"2024-07-02","close":3600.0},{"date":"2024-07-03","close":3500.0},{"date":"2024-07-04","close":3300.0},{"date":"2024-07-05","close":3360.0},{"date":"2024-07-08","close":3490.0},{"date":"2024-07-09","close":3500.0},{"date":"2024-07-10","close":3515.0},{"date":"2024-07-11","close":3530.0},{"date":"2024-07-12","close":3670.0},{"date":"2024-07-15","close":3700.0},{"date":"2024-07-16","close":3620.0},{"date":"2024-07-17","close":3630.0},{"date":"2024-07-18","close":3600.0},{"date":"2024-07-19","close":3805.0},{"date":"2024-07-22","close":3770.0},{"date":"2024-07-23","close":3850.0},{"date":"2024-07-24","close":4055.0},{"date":"2024-07-25","close":4130.0},{"date":"2024-07-26","close":4130.0},{"date":"2024-07-29","close":4145.0},{"date":"2024-07-30","close":4145.0},{"date":"2024-07-31","close":4180.0},{"date":"2024-08-01","close":4100.0},{"date":"2024-08-02","close":4125.0},{"date":"2024-08-05","close":3860.0},{"date":"2024-08-06","close":3895.0},{"date":"2024-08-07","close":4130.0},{"date":"2024-08-08","close":4125.0},{"date":"2024-08-09","close":4285.0},{"date":"2024-08-12","close":4300.0},{"date":"2024-08-13","close":4240.0},{"date":"2024-08-14","close":4300.0},{"date":"2024-08-16","close":4330.0},{"date":"2024-08-19","close":4395.0},{"date":"2024-08-20","close":4310.0},{"date":"2024-08-21","close":4200.0},{"date":"2024-08-22","close":4025.0},{"date":"2024-08-23","close":3995.0},{"date":"2024-08-26","close":4010.0},{"date":"2024-08-27","close":4025.0},{"date":"2024-08-28","close":4025.0},{"date":"2024-08-29","close":4225.0},{"date":"2024-08-30","close":4210.0},{"date":"2024-09-02","close":4550.0},{"date":"2024-09-03","close":4340.0},{"date":"2024-09-04","close":4160.0},{"date":"2024-09-05","close":3880.0},{"date":"2024-09-06","close":3700.0},{"date":"2024-09-09","close":3690.0},{"date":"2024-09-10","close":3675.0},{"date":"2024-09-11","close":3550.0},{"date":"2024-09-12","close":3555.0},{"date":"2024-09-13","close":3590.0},{"date":"2024-09-19","close":3685.0},{"date":"2024-09-20","close":3855.0},{"date":"2024-09-23","close":3850.0},{"date":"2024-09-24","close":3790.0},{"date":"2024-09-25","close":3850.0},{"date":"2024-09-26","close":3840.0},{"date":"2024-09-27","close":3745.0},{"date":"2024-09-30","close":3655.0},{"date":"2024-10-02","close":3510.0},{"date":"2024-10-04","close":3620.0},{"date":"2024-10-07","close":3630.0},{"date":"2024-10-08","close":3685.0},{"date":"2024-10-10","close":3470.0},{"date":"2024-10-11","close":3570.0},{"date":"2024-10-14","close":3590.0},{"date":"2024-10-15","close":3670.0},{"date":"2024-10-16","close":3770.0},{"date":"2024-10-17","close":3780.0},{"date":"2024-10-18","close":3555.0},{"date":"2024-10-21","close":3550.0},{"date":"2024-10-22","close":3350.0},{"date":"2024-10-23","close":3255.0},{"date":"2024-10-24","close":3195.0},{"date":"2024-10-25","close":3010.0},{"date":"2024-10-28","close":3000.0},{"date":"2024-10-29","close":2995.0},{"date":"2024-10-30","close":3010.0},{"date":"2024-10-31","close":3045.0},{"date":"2024-11-01","close":3045.0},{"date":"2024-11-04","close":3125.0},{"date":"2024-11-05","close":3030.0},{"date":"2024-11-06","close":3055.0},{"date":"2024-11-07","close":3050.0},{"date":"2024-11-08","close":3130.0},{"date":"2024-11-11","close":2995.0},{"date":"2024-11-12","close":2900.0},{"date":"2024-11-13","close":2755.0},{"date":"2024-11-14","close":2650.0},{"date":"2024-11-15","close":2670.0},{"date":"2024-11-18","close":2630.0},{"date":"2024-11-19","close":2660.0},{"date":"2024-11-20","close":2615.0},{"date":"2024-11-21","close":2600.0},{"date":"2024-11-22","close":2605.0},{"date":"2024-11-25","close":2655.0},{"date":"2024-11-26","close":2660.0},{"date":"2024-11-27","close":2630.0},{"date":"2024-11-28","close":2710.0},{"date":"2024-11-29","close":2600.0},{"date":"2024-12-02","close":2500.0},{"date":"2024-12-03","close":2570.0},{"date":"2024-12-04","close":2610.0},{"date":"2024-12-05","close":3390.0},{"date":"2024-12-06","close":2945.0},{"date":"2024-12-09","close":3445.0},{"date":"2024-12-10","close":3400.0},{"date":"2024-12-11","close":3310.0},{"date":"2024-12-12","close":3215.0},{"date":"2024-12-13","close":3225.0},{"date":"2024-12-16","close":3195.0},{"date":"2024-12-17","close":3150.0},{"date":"2024-12-18","close":3260.0},{"date":"2024-12-19","close":3070.0},{"date":"2024-12-20","close":2585.0},{"date":"2024-12-23","close":2480.0},{"date":"2024-12-24","close":2465.0},{"date":"2024-12-26","close":2365.0},{"date":"2024-12-27","close":2395.0},{"date":"2024-12-30","close":2500.0},{"date":"2025-01-02","close":2455.0},{"date":"2025-01-03","close":2595.0},{"date":"2025-01-06","close":2645.0},{"date":"2025-01-07","close":2585.0},{"date":"2025-01-08","close":2585.0},{"date":"2025-01-09","close":2525.0},{"date":"2025-01-10","close":2570.0},{"date":"2025-01-13","close":2500.0},{"date":"2025-01-14","close":2545.0},{"date":"2025-01-15","close":2500.0},{"date":"2025-01-16","close":2620.0},{"date":"2025-01-17","close":2570.0},{"date":"2025-01-20","close":2540.0},{"date":"2025-01-21","close":2525.0},{"date":"2025-01-22","close":2535.0},{"date":"2025-01-23","close":2510.0},{"date":"2025-01-24","close":2525.0},{"date":"2025-01-31","close":2475.0},{"date":"2025-02-03","close":2355.0},{"date":"2025-02-04","close":2405.0},{"date":"2025-02-05","close":2475.0},{"date":"2025-02-06","close":2455.0},{"date":"2025-02-07","close":2420.0},{"date":"2025-02-10","close":2410.0},{"date":"2025-02-11","close":2400.0},{"date":"2025-02-12","close":2345.0},{"date":"2025-02-13","close":2375.0},{"date":"2025-02-14","close":2385.0},{"date":"2025-02-17","close":2450.0},{"date":"2025-02-18","close":2390.0},{"date":"2025-02-19","close":2440.0},{"date":"2025-02-20","close":2470.0},{"date":"2025-02-21","close":2940.0},{"date":"2025-02-24","close":2850.0},{"date":"2025-02-25","close":2845.0},{"date":"2025-02-26","close":3125.0},{"date":"2025-02-27","close":3085.0},{"date":"2025-02-28","close":2900.0},{"date":"2025-03-04","close":2940.0},{"date":"2025-03-05","close":2945.0},{"date":"2025-03-06","close":2855.0},{"date":"2025-03-07","close":3260.0},{"date":"2025-03-10","close":3140.0},{"date":"2025-03-11","close":3110.0},{"date":"2025-03-12","close":2980.0},{"date":"2025-03-13","close":2910.0},{"date":"2025-03-14","close":2880.0},{"date":"2025-03-17","close":2880.0},{"date":"2025-03-18","close":2910.0},{"date":"2025-03-19","close":2915.0},{"date":"2025-03-20","close":3055.0},{"date":"2025-03-21","close":2950.0},{"date":"2025-03-24","close":3030.0},{"date":"2025-03-25","close":3015.0},{"date":"2025-03-26","close":2985.0},{"date":"2025-03-27","close":2820.0},{"date":"2025-03-28","close":2725.0},{"date":"2025-03-31","close":2785.0},{"date":"2025-04-01","close":2840.0},{"date":"2025-04-02","close":2875.0},{"date":"2025-04-03","close":3060.0},{"date":"2025-04-04","close":3100.0},{"date":"2025-04-07","close":2975.0},{"date":"2025-04-08","close":3210.0},{"date":"2025-04-09","close":3090.0},{"date":"2025-04-10","close":3225.0},{"date":"2025-04-11","close":3250.0},{"date":"2025-04-14","close":3180.0},{"date":"2025-04-15","close":3100.0},{"date":"2025-04-16","close":3135.0},{"date":"2025-04-17","close":3255.0},{"date":"2025-04-18","close":3250.0},{"date":"2025-04-21","close":3215.0},{"date":"2025-04-22","close":3245.0},{"date":"2025-04-23","close":3275.0},{"date":"2025-04-24","close":3180.0},{"date":"2025-04-25","close":3165.0},{"date":"2025-04-28","close":3055.0},{"date":"2025-04-29","close":3050.0},{"date":"2025-04-30","close":3035.0},{"date":"2025-05-02","close":3005.0},{"date":"2025-05-07","close":2980.0},{"date":"2025-05-08","close":2980.0},{"date":"2025-05-09","close":2990.0},{"date":"2025-05-12","close":2920.0},{"date":"2025-05-13","close":2900.0},{"date":"2025-05-14","close":2895.0},{"date":"2025-05-15","close":2950.0},{"date":"2025-05-16","close":2870.0},{"date":"2025-05-19","close":2820.0},{"date":"2025-05-20","close":2820.0},{"date":"2025-05-21","close":2920.0},{"date":"2025-05-22","close":2965.0},{"date":"2025-05-23","close":2940.0},{"date":"2025-05-26","close":2915.0},{"date":"2025-05-27","close":2875.0},{"date":"2025-05-28","close":2915.0},{"date":"2025-05-29","close":2950.0},{"date":"2025-05-30","close":3025.0},{"date":"2025-06-02","close":2995.0},{"date":"2025-06-04","close":2955.0},{"date":"2025-06-05","close":3015.0},{"date":"2025-06-09","close":3080.0},{"date":"2025-06-10","close":3085.0},{"date":"2025-06-11","close":3100.0},{"date":"2025-06-12","close":3045.0},{"date":"2025-06-13","close":2915.0},{"date":"2025-06-16","close":2960.0},{"date":"2025-06-17","close":2940.0},{"date":"2025-06-18","close":2950.0},{"date":"2025-06-19","close":2945.0},{"date":"2025-06-20","close":2960.0},{"date":"2025-06-23","close":2925.0},{"date":"2025-06-24","close":2920.0},{"date":"2025-06-25","close":2920.0},{"date":"2025-06-26","close":2805.0},{"date":"2025-06-27","close":2815.0},{"date":"2025-06-30","close":2815.0},{"date":"2025-07-01","close":2895.0},{"date":"2025-07-02","close":2915.0},{"date":"2025-07-03","close":2985.0},{"date":"2025-07-04","close":3000.0},{"date":"2025-07-07","close":2965.0},{"date":"2025-07-08","close":2940.0},{"date":"2025-07-09","close":2925.0},{"date":"2025-07-10","close":3020.0},{"date":"2025-07-11","close":3005.0},{"date":"2025-07-14","close":2925.0},{"date":"2025-07-15","close":3800.0},{"date":"2025-07-16","close":4000.0},{"date":"2025-07-17","close":3990.0},{"date":"2025-07-18","close":4000.0},{"date":"2025-07-21","close":3775.0},{"date":"2025-07-22","close":3650.0},{"date":"2025-07-23","close":3580.0},{"date":"2025-07-24","close":3665.0},{"date":"2025-07-25","close":3685.0},{"date":"2025-07-28","close":3755.0},{"date":"2025-07-29","close":3860.0},{"date":"2025-07-30","close":3755.0},{"date":"2025-07-31","close":3810.0},{"date":"2025-08-01","close":3645.0},{"date":"2025-08-04","close":3555.0},{"date":"2025-08-05","close":3560.0},{"date":"2025-08-06","close":3560.0},{"date":"2025-08-07","close":3550.0},{"date":"2025-08-08","close":3470.0},{"date":"2025-08-11","close":3420.0},{"date":"2025-08-12","close":3455.0},{"date":"2025-08-13","close":3620.0},{"date":"2025-08-14","close":3585.0},{"date":"2025-08-18","close":3485.0},{"date":"2025-08-19","close":3490.0},{"date":"2025-08-20","close":3400.0},{"date":"2025-08-21","close":3385.0},{"date":"2025-08-22","close":3435.0},{"date":"2025-08-25","close":3500.0},{"date":"2025-08-26","close":3515.0},{"date":"2025-08-27","close":3580.0},{"date":"2025-08-28","close":3450.0},{"date":"2025-08-29","close":3550.0},{"date":"2025-09-01","close":3605.0},{"date":"2025-09-02","close":3865.0},{"date":"2025-09-03","close":3795.0},{"date":"2025-09-04","close":3830.0},{"date":"2025-09-05","close":3855.0},{"date":"2025-09-08","close":3945.0},{"date":"2025-09-09","close":3880.0},{"date":"2025-09-10","close":3895.0},{"date":"2025-09-11","close":3880.0},{"date":"2025-09-12","close":3895.0},{"date":"2025-09-15","close":3810.0},{"date":"2025-09-16","close":3775.0},{"date":"2025-09-17","close":3740.0},{"date":"2025-09-18","close":3785.0},{"date":"2025-09-19","close":3910.0},{"date":"2025-09-22","close":3880.0},{"date":"2025-09-23","close":3995.0},{"date":"2025-09-24","close":3950.0},{"date":"2025-09-25","close":3950.0},{"date":"2025-09-26","close":3910.0},{"date":"2025-09-29","close":3700.0},{"date":"2025-09-30","close":3510.0},{"date":"2025-10-01","close":3425.0},{"date":"2025-10-02","close":3610.0},{"date":"2025-10-10","close":3400.0},{"date":"2025-10-13","close":3415.0},{"date":"2025-10-14","close":3330.0},{"date":"2025-10-15","close":3615.0},{"date":"2025-10-16","close":3560.0},{"date":"2025-10-17","close":3485.0},{"date":"2025-10-20","close":3530.0},{"date":"2025-10-21","close":3615.0},{"date":"2025-10-22","close":3550.0},{"date":"2025-10-23","close":3610.0},{"date":"2025-10-24","close":3485.0},{"date":"2025-10-27","close":3600.0},{"date":"2025-10-28","close":3600.0},{"date":"2025-10-29","close":3495.0},{"date":"2025-10-30","close":3425.0},{"date":"2025-10-31","close":3395.0},{"date":"2025-11-03","close":3335.0},{"date":"2025-11-04","close":3415.0},{"date":"2025-11-05","close":3395.0},{"date":"2025-11-06","close":3280.0},{"date":"2025-11-07","close":3190.0},{"date":"2025-11-10","close":3150.0},{"date":"2025-11-11","close":3130.0},{"date":"2025-11-12","close":3285.0},{"date":"2025-11-13","close":3385.0},{"date":"2025-11-14","close":3390.0},{"date":"2025-11-17","close":3250.0},{"date":"2025-11-18","close":3190.0},{"date":"2025-11-19","close":3090.0},{"date":"2025-11-20","close":3200.0},{"date":"2025-11-21","close":3130.0},{"date":"2025-11-24","close":3270.0},{"date":"2025-11-25","close":3505.0},{"date":"2025-11-26","close":4555.0},{"date":"2025-11-27","close":5920.0},{"date":"2025-11-28","close":6140.0},{"date":"2025-12-01","close":6850.0},{"date":"2025-12-02","close":6900.0},{"date":"2025-12-03","close":7640.0},{"date":"2025-12-04","close":9000.0},{"date":"2025-12-05","close":10200.0},{"date":"2025-12-08","close":13260.0},{"date":"2025-12-09","close":13260.0},{"date":"2025-12-10","close":15800.0},{"date":"2025-12-11","close":15340.0},{"date":"2025-12-12","close":12820.0},{"date":"2025-12-15","close":12120.0},{"date":"2025-12-16","close":10980.0},{"date":"2025-12-17","close":11980.0},{"date":"2025-12-18","close":12000.0},{"date":"2025-12-19","close":10900.0},{"date":"2025-12-22","close":11210.0},{"date":"2025-12-23","close":11020.0},{"date":"2025-12-24","close":10480.0},{"date":"2025-12-26","close":9880.0},{"date":"2025-12-29","close":9610.0},{"date":"2025-12-30","close":9750.0},{"date":"2026-01-02","close":10480.0},{"date":"2026-01-05","close":10030.0},{"date":"2026-01-06","close":9880.0},{"date":"2026-01-07","close":9670.0},{"date":"2026-01-08","close":10300.0},{"date":"2026-01-09","close":10630.0},{"date":"2026-01-12","close":10080.0},{"date":"2026-01-13","close":9650.0},{"date":"2026-01-14","close":8750.0},{"date":"2026-01-15","close":8990.0},{"date":"2026-01-16","close":8820.0},{"date":"2026-01-19","close":8650.0},{"date":"2026-01-20","close":8670.0},{"date":"2026-01-21","close":8330.0},{"date":"2026-01-22","close":8510.0},{"date":"2026-01-23","close":8680.0},{"date":"2026-01-26","close":8570.0},{"date":"2026-01-27","close":8420.0},{"date":"2026-01-28","close":8290.0},{"date":"2026-01-29","close":8340.0},{"date":"2026-01-30","close":7990.0},{"date":"2026-02-02","close":7820.0},{"date":"2026-02-03","close":8040.0},{"date":"2026-02-04","close":8220.0},{"date":"2026-02-05","close":8070.0},{"date":"2026-02-06","close":7800.0},{"date":"2026-02-09","close":7860.0},{"date":"2026-02-10","close":7870.0},{"date":"2026-02-11","close":7860.0},{"date":"2026-02-12","close":7920.0},{"date":"2026-02-13","close":7950.0},{"date":"2026-02-19","close":7950.0},{"date":"2026-02-20","close":7540.0},{"date":"2026-02-23","close":8060.0},{"date":"2026-02-24","close":6130.0},{"date":"2026-02-25","close":7960.0},{"date":"2026-02-26","close":7960.0},{"date":"2026-02-27","close":7030.0},{"date":"2026-03-03","close":5990.0},{"date":"2026-03-04","close":5080.0},{"date":"2026-03-05","close":5580.0},{"date":"2026-03-06","close":5580.0},{"date":"2026-03-09","close":5300.0},{"date":"2026-03-10","close":5730.0},{"date":"2026-03-11","close":6440.0},{"date":"2026-03-12","close":6060.0},{"date":"2026-03-13","close":6090.0},{"date":"2026-03-16","close":5850.0},{"date":"2026-03-17","close":5830.0},{"date":"2026-03-18","close":5710.0},{"date":"2026-03-19","close":5640.0},{"date":"2026-03-20","close":6000.0},{"date":"2026-03-23","close":5490.0},{"date":"2026-03-24","close":5680.0},{"date":"2026-03-25","close":5570.0},{"date":"2026-03-26","close":5430.0},{"date":"2026-03-27","close":6000.0},{"date":"2026-03-30","close":5520.0},{"date":"2026-03-31","close":5370.0},{"date":"2026-04-01","close":5520.0},{"date":"2026-04-02","close":4990.0},{"date":"2026-04-03","close":5060.0},{"date":"2026-04-06","close":5040.0},{"date":"2026-04-07","close":4945.0},{"date":"2026-04-08","close":5250.0},{"date":"2026-04-09","close":5180.0},{"date":"2026-04-10","close":5340.0},{"date":"2026-04-13","close":5240.0},{"date":"2026-04-14","close":5440.0},{"date":"2026-04-15","close":5600.0},{"date":"2026-04-16","close":5630.0},{"date":"2026-04-17","close":5670.0},{"date":"2026-04-20","close":5840.0},{"date":"2026-04-21","close":5690.0},{"date":"2026-04-22","close":7390.0},{"date":"2026-04-23","close":9600.0},{"date":"2026-04-24","close":11200.0},{"date":"2026-04-27","close":11210.0},{"date":"2026-04-28","close":11070.0},{"date":"2026-04-29","close":9910.0},{"date":"2026-04-30","close":10890.0},{"date":"2026-05-04","close":10330.0},{"date":"2026-05-06","close":10540.0},{"date":"2026-05-07","close":10520.0},{"date":"2026-05-08","close":11070.0},{"date":"2026-05-11","close":11450.0},{"date":"2026-05-12","close":11750.0},{"date":"2026-05-13","close":12030.0},{"date":"2026-05-14","close":12000.0},{"date":"2026-05-15","close":11090.0},{"date":"2026-05-18","close":10300.0},{"date":"2026-05-19","close":9880.0},{"date":"2026-05-20","close":9320.0},{"date":"2026-05-21","close":9670.0},{"date":"2026-05-22","close":10640.0},{"date":"2026-05-26","close":12920.0},{"date":"2026-05-27","close":13700.0},{"date":"2026-05-28","close":13180.0},{"date":"2026-05-29","close":13590.0},{"date":"2026-06-01","close":12080.0},{"date":"2026-06-02","close":10000.0},{"date":"2026-06-04","close":9780.0},{"date":"2026-06-05","close":9500.0},{"date":"2026-06-08","close":10000.0},{"date":"2026-06-09","close":9830.0},{"date":"2026-06-10","close":9310.0},{"date":"2026-06-11","close":9270.0},{"date":"2026-06-12","close":7980.0},{"date":"2026-06-15","close":7880.0},{"date":"2026-06-16","close":7590.0},{"date":"2026-06-17","close":7630.0},{"date":"2026-06-18","close":7290.0},{"date":"2026-06-19","close":7090.0},{"date":"2026-06-22","close":6900.0},{"date":"2026-06-23","close":6570.0},{"date":"2026-06-24","close":6610.0},{"date":"2026-06-25","close":6370.0},{"date":"2026-06-26","close":6030.0},{"date":"2026-06-29","close":6420.0},{"date":"2026-06-30","close":6250.0},{"date":"2026-07-01","close":6140.0},{"date":"2026-07-02","close":5740.0},{"date":"2026-07-03","close":5680.0},{"date":"2026-07-06","close":5550.0},{"date":"2026-07-07","close":5510.0},{"date":"2026-07-08","close":5840.0},{"date":"2026-07-09","close":5540.0},{"date":"2026-07-10","close":5520.0},{"date":"2026-07-13","close":5390.0},{"date":"2026-07-14","close":5190.0},{"date":"2026-07-15","close":5880.0},{"date":"2026-07-16","close":5510.0},{"date":"2026-07-20","close":5150.0},{"date":"2026-07-21","close":5070.0},{"date":"2026-07-22","close":5090.0},{"date":"2026-07-23","close":5400.0},{"date":"2026-07-24","close":5210.0},{"date":"2026-07-27","close":5190.0},{"date":"2026-07-28","close":4815.0},{"date":"2026-07-29","close":4555.0},{"date":"2026-07-30","close":4430.0},{"date":"2026-07-31","close":4770.0},{"date":"2026-08-03","close":4855.0},{"date":"2026-08-04","close":5140.0},{"date":"2026-08-05","close":5330.0},{"date":"2026-08-06","close":5350.0},{"date":"2026-08-07","close":5400.0},{"date":"2026-08-10","close":5850.0},{"date":"2026-08-11","close":6070.0},{"date":"2026-08-12","close":6130.0},{"date":"2026-08-13","close":6130.0},{"date":"2026-08-14","close":6040.0},{"date":"2026-08-18","close":5810.0},{"date":"2026-08-19","close":5760.0},{"date":"2026-08-20","close":5760.0},{"date":"2026-08-21","close":5400.0},{"date":"2026-08-24","close":5690.0},{"date":"2026-08-25","close":5790.0},{"date":"2026-08-26","close":5740.0},{"date":"2026-08-27","close":5750.0},{"date":"2026-08-28","close":5740.0},{"date":"2026-08-31","close":6050.0},{"date":"2026-09-01","close":7280.0},{"date":"2026-09-02","close":6180.0},{"date":"2026-09-03","close":6260.0},{"date":"2026-09-04","close":6580.0},{"date":"2026-09-07","close":6640.0},{"date":"2026-09-08","close":6680.0},{"date":"2026-09-09","close":6780.0},{"date":"2026-09-10","close":6740.0},{"date":"2026-09-11","close":6540.0},{"date":"2026-09-14","close":6170.0},{"date":"2026-09-15","close":6290.0},{"date":"2026-09-16","close":5910.0},{"date":"2026-09-17","close":5860.0},{"date":"2026-09-18","close":5760.0},{"date":"2026-09-21","close":5670.0},{"date":"2026-09-22","close":5580.0},{"date":"2026-09-23","close":5750.0},{"date":"2026-09-28","close":5900.0},{"date":"2026-09-29","close":5670.0},{"date":"2026-09-30","close":5770.0},{"date":"2026-10-01","close":5860.0},{"date":"2026-10-02","close":5850.0},{"date":"2026-10-06","close":5880.0},{"date":"2026-10-07","close":5850.0},{"date":"2026-10-08","close":5840.0},{"date":"2026-10-12","close":5530.0},{"date":"2026-10-13","close":5490.0},{"date":"2026-10-14","close":5500.0},{"date":"2026-10-15","close":5160.0},{"date":"2026-10-16","close":5520.0},{"date":"2026-10-19","close":5550.0},{"date":"2026-10-20","close":5270.0},{"date":"2026-10-21","close":5350.0},{"date":"2026-10-22","close":5070.0},{"date":"2026-10-23","close":4820.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":6722.0,"foreign_net":-6722.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":9113.0,"foreign_net":-9113.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":1337.0,"foreign_net":-1337.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-7937.0,"foreign_net":7937.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-26786.0,"foreign_net":26786.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-23778.0,"foreign_net":23778.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":7828.0,"foreign_net":-7828.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-17832.0,"foreign_net":17934.0,"institution_net":-102.0},{"date":"2026-10-12","retail_net":10827.0,"foreign_net":-10929.0,"institution_net":102.0},{"date":"2026-10-08","retail_net":-7460.0,"foreign_net":7460.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-2597.0,"foreign_net":2597.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-1558.0,"foreign_net":1826.0,"institution_net":-268.0},{"date":"2026-10-02","retail_net":9033.0,"foreign_net":-9301.0,"institution_net":268.0},{"date":"2026-10-01","retail_net":-21847.0,"foreign_net":21847.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-5023.0,"foreign_net":5023.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":28946.0,"foreign_net":-28946.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-6989.0,"foreign_net":6989.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-8796.0,"foreign_net":8796.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":2582.0,"foreign_net":-2234.0,"institution_net":-348.0},{"date":"2026-09-21","retail_net":-2766.0,"foreign_net":2766.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-12091.0,"foreign_net":11743.0,"institution_net":348.0},{"date":"2026-09-17","retail_net":-820.0,"foreign_net":820.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":11572.0,"foreign_net":-11572.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-12669.0,"foreign_net":12669.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":11658.0,"foreign_net":-11351.0,"institution_net":-307.0},{"date":"2026-09-11","retail_net":16722.0,"foreign_net":-16646.0,"institution_net":-76.0},{"date":"2026-09-10","retail_net":-34491.0,"foreign_net":34145.0,"institution_net":346.0},{"date":"2026-09-09","retail_net":-16413.0,"foreign_net":16413.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-28941.0,"foreign_net":28941.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":3480.0,"foreign_net":-3480.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":6722.0,"foreign_net":-6722.0,"institution_net":0},"d3":{"retail_net":17172.0,"foreign_net":-17172.0,"institution_net":0},"d7":{"retail_net":-33501.0,"foreign_net":33501.0,"institution_net":0},"d14":{"retail_net":-64935.0,"foreign_net":64935.0,"institution_net":0.0},"d30":{"retail_net":-118974.0,"foreign_net":119011.0,"institution_net":-37.0}},"analysis":"최근 5일 외국인 순매수 1.76만, 기관 순매수 0.00. 30일 누적: 외국인 11.90만, 기관 -37.00.","foreign_flow":17551.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":4920.0,"low_30d":4805.0,"support":5024.5,"high_30d":7000.0,"change_1d":-3.0,"change_7d":-10.4,"change_30d":-25.5,"resistance":6780.5,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":2.48,"per":null,"quarter":"2024-Q2"},{"pbr":2.62,"per":null,"quarter":"2024-Q3"},{"pbr":1.89,"per":null,"quarter":"2024-Q4"},{"pbr":2.16,"per":null,"quarter":"2025-Q1"},{"pbr":2.4,"per":null,"quarter":"2025-Q2"},{"pbr":3.13,"per":null,"quarter":"2025-Q3"},{"pbr":9.8,"per":null,"quarter":"2025-Q4"},{"pbr":5.74,"per":null,"quarter":"2026-Q1"},{"pbr":7.08,"per":null,"quarter":"2026-Q2"},{"pbr":2.6,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":4.14,"pbr_5y_low":1.89,"per_5y_avg":null,"per_5y_low":null,"current_pbr":2.6,"current_per":null,"pbr_5y_high":9.8,"per_5y_high":null,"pbr_5y_median":2.62,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"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 74% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +73.8%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"적자 (EPS -114, PBR 2.63x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -6.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-4.72,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-6.04,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-28.47,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.28,"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":3.25,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-1533.39,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1439.86,"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":2.48,"per":null,"close":3640.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.62,"per":null,"close":3655.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":1.89,"per":null,"close":2500.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.16,"per":null,"close":2785.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.4,"per":null,"close":2815.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.13,"per":null,"close":3510.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":9.8,"per":null,"close":9750.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.74,"per":null,"close":5370.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.08,"per":null,"close":6250.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"2.6배"},{"label":"ROE","value":"-6.0%"}],"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":-114.27,"pbr":null,"per":null,"roa":-0.04716369691415887,"roe":-0.06038431110889139,"revenue":571215463.0,"market_cap":null,"net_income":-2342350487.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.03247104674405497,"total_assets":49664268076.0,"total_equity":38790713084.0,"profit_margin":-4.100642644892826,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2536253726.0,"operating_margin":-4.440099910250503},{"eps":-126.21,"pbr":4.84,"per":null,"roa":-0.0514755538923319,"roe":-0.06289777795262581,"revenue":328712689.0,"market_cap":211800000000.0,"net_income":-2587178299.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.046930342260076245,"total_assets":50260329484.0,"total_equity":41133063571.0,"profit_margin":-7.870637141725916,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2835237212.0,"operating_margin":-8.625274614817197},{"eps":-297.82,"pbr":null,"per":null,"roa":-0.11248405868461243,"roe":-0.1396396124054654,"revenue":14051000.0,"market_cap":null,"net_income":-6105077629.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4515212440395701,"total_assets":54275047508.0,"total_equity":43720241870.0,"profit_margin":-434.4941732972742,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6333317341.0,"operating_margin":-450.7378365240908},{"eps":-109.3,"pbr":null,"per":null,"roa":-0.038153316797305034,"roe":-0.0454059549866951,"revenue":8001000.0,"market_cap":null,"net_income":-2240642140.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5473067116610424,"total_assets":58727322500.0,"total_equity":49346878414.0,"profit_margin":-280.0452618422697,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2432707643.0,"operating_margin":-304.0504490688664},{"eps":-263.58,"pbr":null,"per":null,"roa":-0.0887402577620399,"roe":-0.10473844677888955,"revenue":622300.0,"market_cap":null,"net_income":-5403196776.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5473067652257754,"total_assets":60887774188.0,"total_equity":51587520554.0,"profit_margin":-8682.623776313674,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5656332974.0,"operating_margin":-9089.398961915475},{"eps":-125.54,"pbr":null,"per":null,"roa":-0.039032970541853604,"roe":-0.04537341963676911,"revenue":0.0,"market_cap":null,"net_income":-2573503752.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":65931537269.0,"total_equity":56718311571.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2686108098.0,"operating_margin":null},{"eps":-179.11,"pbr":null,"per":null,"roa":-0.05451758518639768,"roe":-0.06327468636725844,"revenue":223446254.0,"market_cap":null,"net_income":-3671561742.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.012737980382521875,"total_assets":67346375109.0,"total_equity":58025759633.0,"profit_margin":-16.43152067342333,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3651850372.0,"operating_margin":-16.343305410705163},{"eps":-157.17,"pbr":null,"per":null,"roa":-0.04540829353379866,"roe":-0.052511006885293955,"revenue":500000.0,"market_cap":null,"net_income":-3221871175.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.230746,"total_assets":70953363896.0,"total_equity":61356111149.0,"profit_margin":-6443.74235,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3631245370.0,"operating_margin":-7262.49074},{"eps":-150.75,"pbr":null,"per":null,"roa":-0.04201471610590738,"roe":-0.04786326641416506,"revenue":55000000.0,"market_cap":null,"net_income":-3090182057.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.16224152727272728,"total_assets":73549992560.0,"total_equity":64562707239.0,"profit_margin":-56.185128309090906,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3590822650.0,"operating_margin":-65.28768454545454},{"eps":-198.56,"pbr":null,"per":null,"roa":-0.05323897717682719,"roe":-0.060361498102957635,"revenue":0.0,"market_cap":null,"net_income":-4070346760.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":76454262945.0,"total_equity":67432831986.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4455019141.0,"operating_margin":null},{"eps":-242.66,"pbr":null,"per":null,"roa":-0.061373377626789176,"roe":-0.06958052370656921,"revenue":0.0,"market_cap":null,"net_income":-4974254085.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":81049052168.0,"total_equity":71489172832.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5470549828.0,"operating_margin":null},{"eps":-155.03,"pbr":null,"per":null,"roa":-0.036442467427405596,"roe":-0.04115627062162529,"revenue":0.0,"market_cap":null,"net_income":-3178040444.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":87207060014.0,"total_equity":77218863517.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4466179588.0,"operating_margin":null}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"바이젠셀","phase":"above-fold","symbol_resolved":true}