{"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":"2026-10-23T09:54:32.454644+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":26.9,"direction":"higher_better","percentile":74},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":89.4,"direction":"higher_better","percentile":87}],"summary":"매출 +26.9%","percentile":80},"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":46.7,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":2.7,"direction":"higher_better","percentile":56}],"summary":"RSI 47","percentile":44},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -148원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -148, PBR 1.86x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-10.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-14.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-29.69,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-4.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -10.3%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.81,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.29,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-4.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.15,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.8x, 순차입금비율 1.3x","percentile":20}},"signals":[],"summary":"캐리소프트(317530)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 525.65억. 현재가 3,005원, 전일 대비 -3.1%, 30일 +2.7%. ROE -10.3%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1036.00, 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 27% 성장"],"portfolio":null,"technical":{"macd":-20.888717385897507,"grade":"D","trend":"하락","atr_14":352.5,"rsi_14":46.666666666666664,"sma_20":3151.5,"sma_60":2994.3333333333335,"comment":"하락 추세, RSI 47","analysis":"RSI(14) 46.7로 중립 구간입니다. MACD(-20.89)가 시그널선(1.44)을 하회합니다(데드크로스). SMA20 3152, SMA60 2994 — 혼조세입니다. 볼린저밴드 2831~3472 (현재 위치 27%).","bb_lower":2831.326609475428,"bb_upper":3471.673390524572,"macd_signal":1.436638993265709},"change_pct":-4.19,"chart_data":[{"date":"2024-10-23","open":4065,"high":4320,"low":3990,"close":4270,"volume":55799,"rsi_14":68.27,"sma_20":3870.75,"sma_60":3445.75,"sma_120":3736.75},{"date":"2024-10-24","open":4270,"high":4400,"low":4100,"close":4125,"volume":38480,"rsi_14":63.0,"sma_20":3898.5,"sma_60":3460.58,"sma_120":3733.17},{"date":"2024-10-25","open":4135,"high":4250,"low":4105,"close":4170,"volume":21568,"rsi_14":62.05,"sma_20":3929.0,"sma_60":3477.92,"sma_120":3729.54},{"date":"2024-10-28","open":4160,"high":4500,"low":4160,"close":4355,"volume":58883,"rsi_14":63.28,"sma_20":3966.75,"sma_60":3498.83,"sma_120":3727.46},{"date":"2024-10-29","open":4350,"high":4465,"low":4325,"close":4330,"volume":41801,"rsi_14":61.85,"sma_20":4004.0,"sma_60":3519.17,"sma_120":3725.12},{"date":"2024-10-30","open":4335,"high":4490,"low":4330,"close":4390,"volume":21098,"rsi_14":62.41,"sma_20":4044.5,"sma_60":3539.67,"sma_120":3723.38},{"date":"2024-10-31","open":4375,"high":4880,"low":4370,"close":4735,"volume":177756,"rsi_14":64.91,"sma_20":4102.0,"sma_60":3565.92,"sma_120":3724.88},{"date":"2024-11-01","open":4705,"high":4705,"low":4360,"close":4370,"volume":80841,"rsi_14":51.29,"sma_20":4140.25,"sma_60":3586.25,"sma_120":3723.04},{"date":"2024-11-04","open":4365,"high":4770,"low":4300,"close":4690,"volume":86420,"rsi_14":54.89,"sma_20":4189.75,"sma_60":3611.0,"sma_120":3723.88},{"date":"2024-11-05","open":4650,"high":4820,"low":4645,"close":4790,"volume":48735,"rsi_14":64.55,"sma_20":4238.25,"sma_60":3638.42,"sma_120":3726.0},{"date":"2024-11-06","open":4745,"high":4810,"low":4655,"close":4680,"volume":43292,"rsi_14":67.97,"sma_20":4279.5,"sma_60":3668.08,"sma_120":3728.08},{"date":"2024-11-07","open":4680,"high":4800,"low":4605,"close":4605,"volume":30735,"rsi_14":65.62,"sma_20":4315.5,"sma_60":3694.83,"sma_120":3729.75},{"date":"2024-11-08","open":4605,"high":4650,"low":4445,"close":4525,"volume":28653,"rsi_14":61.1,"sma_20":4337.5,"sma_60":3720.25,"sma_120":3731.0},{"date":"2024-11-11","open":4480,"high":4525,"low":4265,"close":4520,"volume":27890,"rsi_14":62.38,"sma_20":4348.0,"sma_60":3745.25,"sma_120":3732.0},{"date":"2024-11-12","open":4475,"high":4475,"low":4180,"close":4180,"volume":33096,"rsi_14":47.95,"sma_20":4334.75,"sma_60":3763.42,"sma_120":3730.17},{"date":"2024-11-13","open":4165,"high":4190,"low":3700,"close":3905,"volume":91196,"rsi_14":45.28,"sma_20":4323.75,"sma_60":3776.42,"sma_120":3726.29},{"date":"2024-11-14","open":3905,"high":4160,"low":3710,"close":3980,"volume":16123,"rsi_14":45.97,"sma_20":4327.75,"sma_60":3790.42,"sma_120":3723.04},{"date":"2024-11-15","open":3860,"high":3990,"low":3710,"close":3970,"volume":11292,"rsi_14":41.19,"sma_20":4331.0,"sma_60":3802.08,"sma_120":3720.29},{"date":"2024-11-18","open":3875,"high":4200,"low":3645,"close":4115,"volume":11188,"rsi_14":45.34,"sma_20":4334.75,"sma_60":3816.17,"sma_120":3718.75},{"date":"2024-11-19","open":4015,"high":4355,"low":4015,"close":4100,"volume":11844,"rsi_14":43.58,"sma_20":4340.25,"sma_60":3828.0,"sma_120":3717.46},{"date":"2024-11-20","open":3990,"high":4355,"low":3990,"close":4025,"volume":6575,"rsi_14":32.16,"sma_20":4328.0,"sma_60":3839.17,"sma_120":3715.58},{"date":"2024-11-21","open":4025,"high":4025,"low":3880,"close":3950,"volume":38572,"rsi_14":37.65,"sma_20":4319.25,"sma_60":3850.83,"sma_120":3713.17},{"date":"2024-11-22","open":3950,"high":4150,"low":3930,"close":4040,"volume":20008,"rsi_14":27.89,"sma_20":4312.75,"sma_60":3864.5,"sma_120":3711.58},{"date":"2024-11-25","open":4015,"high":4075,"low":3825,"close":3980,"volume":9989,"rsi_14":21.68,"sma_20":4294.0,"sma_60":3874.25,"sma_120":3709.83},{"date":"2024-11-26","open":3980,"high":4085,"low":3850,"close":3985,"volume":14864,"rsi_14":23.77,"sma_20":4276.75,"sma_60":3884.08,"sma_120":3707.62},{"date":"2024-11-27","open":3985,"high":4470,"low":3860,"close":4025,"volume":30477,"rsi_14":27.52,"sma_20":4258.5,"sma_60":3892.25,"sma_120":3705.79},{"date":"2024-11-28","open":4030,"high":4035,"low":3940,"close":3940,"volume":17702,"rsi_14":27.41,"sma_20":4218.75,"sma_60":3899.42,"sma_120":3703.12},{"date":"2024-11-29","open":3935,"high":3980,"low":3800,"close":3910,"volume":20001,"rsi_14":26.89,"sma_20":4195.75,"sma_60":3907.75,"sma_120":3699.83},{"date":"2024-12-02","open":3905,"high":3990,"low":3805,"close":3805,"volume":8312,"rsi_14":32.72,"sma_20":4151.5,"sma_60":3914.17,"sma_120":3696.67},{"date":"2024-12-03","open":3805,"high":3905,"low":3775,"close":3810,"volume":6179,"rsi_14":44.17,"sma_20":4102.5,"sma_60":3921.17,"sma_120":3693.58},{"date":"2024-12-04","open":3810,"high":3900,"low":3550,"close":3830,"volume":20406,"rsi_14":40.13,"sma_20":4060.0,"sma_60":3929.67,"sma_120":3691.88},{"date":"2024-12-05","open":3830,"high":3830,"low":3730,"close":3730,"volume":7639,"rsi_14":35.88,"sma_20":4016.25,"sma_60":3937.83,"sma_120":3689.75},{"date":"2024-12-06","open":3735,"high":3770,"low":3455,"close":3630,"volume":64882,"rsi_14":19.88,"sma_20":3971.5,"sma_60":3945.75,"sma_120":3689.38},{"date":"2024-12-09","open":3570,"high":3570,"low":3340,"close":3345,"volume":23689,"rsi_14":14.88,"sma_20":3912.75,"sma_60":3950.17,"sma_120":3685.75},{"date":"2024-12-10","open":3340,"high":3485,"low":3305,"close":3450,"volume":27279,"rsi_14":23.98,"sma_20":3876.25,"sma_60":3956.92,"sma_120":3682.17},{"date":"2024-12-11","open":3450,"high":4485,"low":3445,"close":4485,"volume":324576,"rsi_14":62.95,"sma_20":3905.25,"sma_60":3981.17,"sma_120":3687.38},{"date":"2024-12-12","open":4900,"high":5500,"low":4450,"close":4755,"volume":1180598,"rsi_14":65.92,"sma_20":3944.0,"sma_60":4009.0,"sma_120":3694.62},{"date":"2024-12-13","open":4800,"high":5300,"low":4630,"close":5300,"volume":494069,"rsi_14":74.18,"sma_20":4010.5,"sma_60":4040.58,"sma_120":3712.21},{"date":"2024-12-16","open":5470,"high":5760,"low":4935,"close":5280,"volume":419155,"rsi_14":73.59,"sma_20":4068.75,"sma_60":4070.92,"sma_120":3721.67},{"date":"2024-12-17","open":5130,"high":5470,"low":5100,"close":5240,"volume":94021,"rsi_14":72.13,"sma_20":4125.75,"sma_60":4100.5,"sma_120":3733.71},{"date":"2024-12-18","open":5190,"high":5190,"low":4700,"close":5000,"volume":117860,"rsi_14":68.28,"sma_20":4174.5,"sma_60":4124.42,"sma_120":3739.29},{"date":"2024-12-19","open":4970,"high":5110,"low":4875,"close":4975,"volume":55103,"rsi_14":68.39,"sma_20":4225.75,"sma_60":4147.83,"sma_120":3746.42},{"date":"2024-12-20","open":5000,"high":5170,"low":4755,"close":4890,"volume":90113,"rsi_14":68.87,"sma_20":4268.25,"sma_60":4170.0,"sma_120":3753.25},{"date":"2024-12-23","open":4740,"high":4950,"low":4740,"close":4870,"volume":56053,"rsi_14":68.34,"sma_20":4312.75,"sma_60":4191.17,"sma_120":3761.75},{"date":"2024-12-24","open":4870,"high":4980,"low":4685,"close":4695,"volume":70392,"rsi_14":64.2,"sma_20":4348.25,"sma_60":4209.67,"sma_120":3768.71},{"date":"2024-12-26","open":4695,"high":4770,"low":4675,"close":4715,"volume":33802,"rsi_14":66.61,"sma_20":4382.75,"sma_60":4228.58,"sma_120":3775.67},{"date":"2024-12-27","open":4715,"high":4765,"low":4570,"close":4680,"volume":46385,"rsi_14":68.1,"sma_20":4419.75,"sma_60":4246.83,"sma_120":3784.0},{"date":"2024-12-30","open":4515,"high":4900,"low":4500,"close":4735,"volume":28440,"rsi_14":76.03,"sma_20":4461.0,"sma_60":4265.67,"sma_120":3795.17},{"date":"2025-01-02","open":5000,"high":5050,"low":4700,"close":5050,"volume":95123,"rsi_14":77.78,"sma_20":4523.25,"sma_60":4288.17,"sma_120":3808.17},{"date":"2025-01-03","open":4970,"high":5230,"low":4930,"close":5150,"volume":53881,"rsi_14":67.1,"sma_20":4590.25,"sma_60":4310.33,"sma_120":3822.42},{"date":"2025-01-06","open":5270,"high":5270,"low":4905,"close":4985,"volume":36697,"rsi_14":56.25,"sma_20":4648.0,"sma_60":4329.17,"sma_120":3835.12},{"date":"2025-01-07","open":4985,"high":5040,"low":4925,"close":4985,"volume":31767,"rsi_14":37.84,"sma_20":4710.75,"sma_60":4347.5,"sma_120":3847.96},{"date":"2025-01-08","open":5020,"high":5020,"low":4805,"close":4950,"volume":41168,"rsi_14":37.4,"sma_20":4776.75,"sma_60":4361.92,"sma_120":3860.38},{"date":"2025-01-09","open":5000,"high":5000,"low":4805,"close":4980,"volume":24212,"rsi_14":40.0,"sma_20":4858.5,"sma_60":4373.08,"sma_120":3872.96},{"date":"2025-01-10","open":4980,"high":5010,"low":4850,"close":4915,"volume":48812,"rsi_14":46.22,"sma_20":4931.75,"sma_60":4380.92,"sma_120":3885.46},{"date":"2025-01-13","open":4900,"high":4910,"low":4715,"close":4870,"volume":40337,"rsi_14":45.41,"sma_20":4951.0,"sma_60":4393.33,"sma_120":3896.54},{"date":"2025-01-14","open":4835,"high":5070,"low":4785,"close":4985,"volume":23991,"rsi_14":54.04,"sma_20":4962.5,"sma_60":4411.42,"sma_120":3909.42},{"date":"2025-01-15","open":4985,"high":5100,"low":4855,"close":4890,"volume":30172,"rsi_14":50.8,"sma_20":4942.0,"sma_60":4427.83,"sma_120":3920.75},{"date":"2025-01-16","open":5040,"high":5040,"low":4840,"close":4880,"volume":39381,"rsi_14":58.53,"sma_20":4922.0,"sma_60":4441.83,"sma_120":3932.83},{"date":"2025-01-17","open":4835,"high":5120,"low":4835,"close":5060,"volume":75644,"rsi_14":63.86,"sma_20":4913.0,"sma_60":4459.67,"sma_120":3945.92},{"date":"2025-01-20","open":5130,"high":5230,"low":4980,"close":5140,"volume":47305,"rsi_14":67.83,"sma_20":4920.0,"sma_60":4474.17,"sma_120":3959.96},{"date":"2025-01-21","open":5180,"high":5260,"low":5060,"close":5060,"volume":30336,"rsi_14":62.36,"sma_20":4924.25,"sma_60":4489.75,"sma_120":3975.17},{"date":"2025-01-22","open":5060,"high":5200,"low":5010,"close":5080,"volume":33444,"rsi_14":51.47,"sma_20":4933.75,"sma_60":4504.92,"sma_120":3991.42},{"date":"2025-01-23","open":5020,"high":5180,"low":5020,"close":5100,"volume":31769,"rsi_14":47.34,"sma_20":4945.25,"sma_60":4517.33,"sma_120":4008.08},{"date":"2025-01-24","open":5160,"high":5280,"low":5040,"close":5250,"volume":50706,"rsi_14":64.32,"sma_20":4973.0,"sma_60":4532.67,"sma_120":4025.92},{"date":"2025-01-31","open":5250,"high":5250,"low":4960,"close":4980,"volume":58336,"rsi_14":49.79,"sma_20":4986.25,"sma_60":4542.5,"sma_120":4041.08},{"date":"2025-02-03","open":4980,"high":4980,"low":4700,"close":4820,"volume":38375,"rsi_14":45.08,"sma_20":4993.25,"sma_60":4543.92,"sma_120":4054.92},{"date":"2025-02-04","open":4850,"high":5100,"low":4810,"close":4820,"volume":37705,"rsi_14":43.8,"sma_20":4997.5,"sma_60":4551.42,"sma_120":4068.83},{"date":"2025-02-05","open":4820,"high":4995,"low":4810,"close":4935,"volume":20254,"rsi_14":50.75,"sma_20":4991.75,"sma_60":4555.5,"sma_120":4083.25},{"date":"2025-02-06","open":4990,"high":5000,"low":4860,"close":4965,"volume":19366,"rsi_14":53.58,"sma_20":4982.5,"sma_60":4558.42,"sma_120":4098.42},{"date":"2025-02-07","open":4960,"high":5090,"low":4895,"close":4990,"volume":18108,"rsi_14":50.2,"sma_20":4982.75,"sma_60":4563.58,"sma_120":4115.83},{"date":"2025-02-10","open":5040,"high":5040,"low":4805,"close":4995,"volume":6105,"rsi_14":54.59,"sma_20":4983.25,"sma_60":4570.08,"sma_120":4132.46},{"date":"2025-02-11","open":5050,"high":5050,"low":4865,"close":4940,"volume":11687,"rsi_14":52.52,"sma_20":4982.75,"sma_60":4577.0,"sma_120":4148.62},{"date":"2025-02-12","open":4940,"high":5040,"low":4850,"close":4985,"volume":18762,"rsi_14":46.45,"sma_20":4983.0,"sma_60":4584.75,"sma_120":4165.0},{"date":"2025-02-13","open":5070,"high":5200,"low":4920,"close":5100,"volume":27832,"rsi_14":48.17,"sma_20":4992.25,"sma_60":4600.08,"sma_120":4181.75},{"date":"2025-02-14","open":5200,"high":5230,"low":5070,"close":5200,"volume":35468,"rsi_14":56.31,"sma_20":5008.75,"sma_60":4621.67,"sma_120":4199.04},{"date":"2025-02-17","open":5170,"high":5320,"low":5160,"close":5280,"volume":31571,"rsi_14":58.55,"sma_20":5023.5,"sma_60":4643.33,"sma_120":4216.88},{"date":"2025-02-18","open":5280,"high":5290,"low":5140,"close":5270,"volume":15442,"rsi_14":57.33,"sma_20":5042.5,"sma_60":4665.0,"sma_120":4233.54},{"date":"2025-02-19","open":5230,"high":5370,"low":5200,"close":5310,"volume":57888,"rsi_14":52.86,"sma_20":5064.0,"sma_60":4684.92,"sma_120":4250.54},{"date":"2025-02-20","open":5400,"high":5410,"low":5170,"close":5410,"volume":41695,"rsi_14":74.43,"sma_20":5081.5,"sma_60":4706.75,"sma_120":4267.38},{"date":"2025-02-21","open":5500,"high":5880,"low":5410,"close":5690,"volume":110770,"rsi_14":93.5,"sma_20":5109.0,"sma_60":4734.5,"sma_120":4286.83},{"date":"2025-02-24","open":5690,"high":6250,"low":5620,"close":6230,"volume":143288,"rsi_14":95.78,"sma_20":5167.5,"sma_60":4772.5,"sma_120":4311.67},{"date":"2025-02-25","open":6170,"high":6600,"low":6070,"close":6490,"volume":141704,"rsi_14":96.14,"sma_20":5238.0,"sma_60":4813.33,"sma_120":4338.92},{"date":"2025-02-26","open":6450,"high":6490,"low":6180,"close":6410,"volume":81167,"rsi_14":91.64,"sma_20":5303.5,"sma_60":4853.83,"sma_120":4364.04},{"date":"2025-02-27","open":6410,"high":6600,"low":6210,"close":6290,"volume":69441,"rsi_14":85.52,"sma_20":5355.5,"sma_60":4892.25,"sma_120":4388.17},{"date":"2025-02-28","open":6240,"high":6550,"low":6170,"close":6250,"volume":70992,"rsi_14":83.65,"sma_20":5419.0,"sma_60":4929.33,"sma_120":4410.79},{"date":"2025-03-04","open":6270,"high":6640,"low":6160,"close":6580,"volume":52791,"rsi_14":88.32,"sma_20":5507.0,"sma_60":4973.33,"sma_120":4436.38},{"date":"2025-03-05","open":6570,"high":6620,"low":6300,"close":6440,"volume":59881,"rsi_14":82.55,"sma_20":5588.0,"sma_60":5015.5,"sma_120":4461.62},{"date":"2025-03-06","open":6450,"high":6530,"low":6250,"close":6430,"volume":38664,"rsi_14":81.22,"sma_20":5662.75,"sma_60":5059.25,"sma_120":4486.71},{"date":"2025-03-07","open":6460,"high":6550,"low":6100,"close":6220,"volume":81075,"rsi_14":72.77,"sma_20":5725.5,"sma_60":5099.42,"sma_120":4510.29},{"date":"2025-03-10","open":6210,"high":6530,"low":5810,"close":6440,"volume":42704,"rsi_14":74.37,"sma_20":5798.0,"sma_60":5142.92,"sma_120":4536.29},{"date":"2025-03-11","open":6430,"high":6600,"low":6160,"close":6270,"volume":59191,"rsi_14":69.69,"sma_20":5861.75,"sma_60":5185.25,"sma_120":4561.54},{"date":"2025-03-12","open":6130,"high":6420,"low":6130,"close":6390,"volume":29227,"rsi_14":70.61,"sma_20":5934.25,"sma_60":5231.25,"sma_120":4588.5},{"date":"2025-03-13","open":6390,"high":6500,"low":6280,"close":6440,"volume":29391,"rsi_14":70.04,"sma_20":6007.0,"sma_60":5282.83,"sma_120":4616.5},{"date":"2025-03-14","open":6440,"high":6720,"low":6300,"close":6690,"volume":57802,"rsi_14":69.69,"sma_20":6086.5,"sma_60":5336.83,"sma_120":4646.88},{"date":"2025-03-17","open":6630,"high":6790,"low":6350,"close":6590,"volume":58013,"rsi_14":58.57,"sma_20":6156.0,"sma_60":5371.92,"sma_120":4676.54},{"date":"2025-03-18","open":6590,"high":7070,"low":6420,"close":7040,"volume":78584,"rsi_14":62.01,"sma_20":6244.0,"sma_60":5410.0,"sma_120":4709.5},{"date":"2025-03-19","open":6850,"high":7360,"low":6830,"close":7240,"volume":76344,"rsi_14":67.22,"sma_20":6342.5,"sma_60":5442.33,"sma_120":4741.46},{"date":"2025-03-20","open":7110,"high":7280,"low":5070,"close":6170,"volume":1240485,"rsi_14":48.21,"sma_20":6385.5,"sma_60":5457.17,"sma_120":4764.04},{"date":"2025-03-21","open":6150,"high":6470,"low":6050,"close":6280,"volume":139005,"rsi_14":50.44,"sma_20":6429.0,"sma_60":5474.5,"sma_120":4787.5},{"date":"2025-03-24","open":6270,"high":6580,"low":6030,"close":6470,"volume":57148,"rsi_14":48.33,"sma_20":6468.0,"sma_60":5499.0,"sma_120":4811.71},{"date":"2025-03-25","open":6470,"high":6550,"low":6090,"close":6150,"volume":79433,"rsi_14":45.82,"sma_20":6464.0,"sma_60":5518.58,"sma_120":4833.21},{"date":"2025-03-26","open":6150,"high":6200,"low":5540,"close":6050,"volume":140522,"rsi_14":44.66,"sma_20":6442.0,"sma_60":5537.92,"sma_120":4853.96},{"date":"2025-03-27","open":6600,"high":7150,"low":6300,"close":6780,"volume":241037,"rsi_14":56.86,"sma_20":6460.5,"sma_60":5569.75,"sma_120":4880.46},{"date":"2025-03-28","open":6780,"high":7050,"low":6590,"close":6710,"volume":43596,"rsi_14":53.44,"sma_20":6481.5,"sma_60":5603.33,"sma_120":4906.5},{"date":"2025-03-31","open":6830,"high":6830,"low":6150,"close":6150,"volume":63814,"rsi_14":48.61,"sma_20":6476.5,"sma_60":5627.25,"sma_120":4927.92},{"date":"2025-04-01","open":6400,"high":6980,"low":6040,"close":6780,"volume":140954,"rsi_14":54.04,"sma_20":6486.5,"sma_60":5662.25,"sma_120":4954.54},{"date":"2025-04-02","open":6650,"high":6830,"low":6300,"close":6390,"volume":75672,"rsi_14":49.52,"sma_20":6484.0,"sma_60":5689.83,"sma_120":4977.75},{"date":"2025-04-03","open":6330,"high":6700,"low":6250,"close":6520,"volume":51757,"rsi_14":48.32,"sma_20":6488.5,"sma_60":5714.33,"sma_120":5001.25},{"date":"2025-04-04","open":6800,"high":7770,"low":6150,"close":7100,"volume":414965,"rsi_14":54.61,"sma_20":6532.5,"sma_60":5746.83,"sma_120":5028.58},{"date":"2025-04-07","open":7110,"high":8070,"low":7090,"close":7300,"volume":655524,"rsi_14":52.46,"sma_20":6575.5,"sma_60":5785.42,"sma_120":5057.29},{"date":"2025-04-08","open":7400,"high":7650,"low":6910,"close":7250,"volume":225306,"rsi_14":50.1,"sma_20":6624.5,"sma_60":5823.17,"sma_120":5085.33},{"date":"2025-04-09","open":7530,"high":7540,"low":6930,"close":7000,"volume":104028,"rsi_14":59.63,"sma_20":6655.0,"sma_60":5857.33,"sma_120":5109.62},{"date":"2025-04-10","open":6980,"high":7290,"low":6880,"close":7150,"volume":92064,"rsi_14":60.0,"sma_20":6690.5,"sma_60":5893.5,"sma_120":5133.29},{"date":"2025-04-11","open":6980,"high":7250,"low":6860,"close":7170,"volume":82507,"rsi_14":58.37,"sma_20":6714.5,"sma_60":5931.08,"sma_120":5156.0},{"date":"2025-04-14","open":7170,"high":7180,"low":6600,"close":6900,"volume":88110,"rsi_14":59.08,"sma_20":6730.0,"sma_60":5964.92,"sma_120":5179.12},{"date":"2025-04-15","open":7000,"high":7000,"low":6600,"close":6780,"volume":61557,"rsi_14":58.8,"sma_20":6717.0,"sma_60":5994.83,"sma_120":5203.12},{"date":"2025-04-16","open":6950,"high":6950,"low":6410,"close":6420,"volume":64352,"rsi_14":45.24,"sma_20":6676.0,"sma_60":6020.33,"sma_120":5224.08},{"date":"2025-04-17","open":6210,"high":6640,"low":6210,"close":6450,"volume":42567,"rsi_14":46.52,"sma_20":6690.0,"sma_60":6046.5,"sma_120":5244.17},{"date":"2025-04-18","open":6360,"high":6740,"low":6240,"close":6650,"volume":32466,"rsi_14":57.4,"sma_20":6708.5,"sma_60":6073.0,"sma_120":5266.33},{"date":"2025-04-21","open":6770,"high":6830,"low":6260,"close":6440,"volume":58242,"rsi_14":44.26,"sma_20":6707.0,"sma_60":6094.67,"sma_120":5284.42},{"date":"2025-04-22","open":6440,"high":6900,"low":6260,"close":6460,"volume":117416,"rsi_14":51.35,"sma_20":6722.5,"sma_60":6118.0,"sma_120":5303.88},{"date":"2025-04-23","open":6470,"high":6500,"low":6130,"close":6250,"volume":40012,"rsi_14":44.94,"sma_20":6732.5,"sma_60":6137.5,"sma_120":5321.21},{"date":"2025-04-24","open":6250,"high":6420,"low":6110,"close":6150,"volume":37792,"rsi_14":28.31,"sma_20":6701.0,"sma_60":6155.0,"sma_120":5336.17},{"date":"2025-04-25","open":6390,"high":6390,"low":6130,"close":6130,"volume":20915,"rsi_14":20.9,"sma_20":6672.0,"sma_60":6169.67,"sma_120":5351.17},{"date":"2025-04-28","open":6080,"high":6330,"low":5850,"close":5980,"volume":45711,"rsi_14":19.91,"sma_20":6663.5,"sma_60":6186.33,"sma_120":5364.42},{"date":"2025-04-29","open":5980,"high":6290,"low":5940,"close":6230,"volume":26956,"rsi_14":31.75,"sma_20":6636.0,"sma_60":6209.83,"sma_120":5376.88},{"date":"2025-04-30","open":6310,"high":6310,"low":6030,"close":6170,"volume":29912,"rsi_14":25.74,"sma_20":6625.0,"sma_60":6232.33,"sma_120":5391.88},{"date":"2025-05-02","open":6250,"high":6270,"low":5970,"close":6140,"volume":21423,"rsi_14":24.63,"sma_20":6606.0,"sma_60":6252.42,"sma_120":5403.96},{"date":"2025-05-07","open":6240,"high":6240,"low":5970,"close":6110,"volume":20611,"rsi_14":27.93,"sma_20":6556.5,"sma_60":6271.5,"sma_120":5414.96},{"date":"2025-05-08","open":6000,"high":6120,"low":5940,"close":6030,"volume":15750,"rsi_14":28.57,"sma_20":6493.0,"sma_60":6288.83,"sma_120":5426.21},{"date":"2025-05-09","open":6030,"high":6250,"low":5990,"close":6100,"volume":35268,"rsi_14":39.04,"sma_20":6435.5,"sma_60":6307.25,"sma_120":5438.67},{"date":"2025-05-12","open":6110,"high":6240,"low":5990,"close":6020,"volume":34231,"rsi_14":35.76,"sma_20":6386.5,"sma_60":6325.25,"sma_120":5451.12},{"date":"2025-05-13","open":6170,"high":6170,"low":5750,"close":5770,"volume":48424,"rsi_14":21.79,"sma_20":6317.5,"sma_60":6338.33,"sma_120":5461.54},{"date":"2025-05-14","open":6060,"high":6060,"low":5460,"close":5690,"volume":61442,"rsi_14":23.78,"sma_20":6243.5,"sma_60":6348.17,"sma_120":5474.12},{"date":"2025-05-15","open":5690,"high":5790,"low":5550,"close":5580,"volume":18985,"rsi_14":21.05,"sma_20":6177.5,"sma_60":6354.5,"sma_120":5488.08},{"date":"2025-05-16","open":5520,"high":5650,"low":5300,"close":5320,"volume":33028,"rsi_14":20.38,"sma_20":6104.5,"sma_60":6355.17,"sma_120":5499.25},{"date":"2025-05-19","open":5430,"high":5430,"low":4880,"close":4920,"volume":98310,"rsi_14":17.11,"sma_20":6029.5,"sma_60":6349.33,"sma_120":5507.17},{"date":"2025-05-20","open":4995,"high":5090,"low":4930,"close":4985,"volume":10647,"rsi_14":20.1,"sma_20":5956.25,"sma_60":6343.92,"sma_120":5514.42},{"date":"2025-05-21","open":5380,"high":5380,"low":4940,"close":5000,"volume":14208,"rsi_14":22.47,"sma_20":5873.75,"sma_60":6337.08,"sma_120":5521.92},{"date":"2025-05-22","open":5010,"high":5010,"low":4790,"close":4790,"volume":22218,"rsi_14":8.62,"sma_20":5791.25,"sma_60":6322.08,"sma_120":5528.29},{"date":"2025-05-23","open":4800,"high":4930,"low":4730,"close":4730,"volume":12084,"rsi_14":8.62,"sma_20":5704.75,"sma_60":6297.08,"sma_120":5534.79},{"date":"2025-05-26","open":4705,"high":4705,"low":4250,"close":4395,"volume":70255,"rsi_14":7.33,"sma_20":5612.0,"sma_60":6262.17,"sma_120":5537.75},{"date":"2025-05-27","open":4535,"high":4535,"low":4350,"close":4405,"volume":19605,"rsi_14":7.9,"sma_20":5524.75,"sma_60":6228.75,"sma_120":5541.29},{"date":"2025-05-28","open":4365,"high":4560,"low":4200,"close":4560,"volume":47382,"rsi_14":15.0,"sma_20":5446.25,"sma_60":6199.92,"sma_120":5546.08},{"date":"2025-05-29","open":4580,"high":4820,"low":4580,"close":4760,"volume":27886,"rsi_14":19.96,"sma_20":5385.25,"sma_60":6175.08,"sma_120":5552.21},{"date":"2025-05-30","open":4760,"high":4830,"low":4510,"close":4830,"volume":22204,"rsi_14":23.2,"sma_20":5315.25,"sma_60":6145.92,"sma_120":5559.62},{"date":"2025-06-02","open":4830,"high":4830,"low":4525,"close":4600,"volume":16045,"rsi_14":23.41,"sma_20":5236.75,"sma_60":6115.25,"sma_120":5565.38},{"date":"2025-06-04","open":4600,"high":4630,"low":4350,"close":4520,"volume":28379,"rsi_14":23.41,"sma_20":5155.75,"sma_60":6083.42,"sma_120":5571.33},{"date":"2025-06-05","open":4485,"high":5390,"low":4485,"close":4835,"volume":256639,"rsi_14":34.51,"sma_20":5092.0,"sma_60":6060.33,"sma_120":5579.88},{"date":"2025-06-09","open":4960,"high":5250,"low":4855,"close":5010,"volume":80470,"rsi_14":43.32,"sma_20":5041.0,"sma_60":6036.5,"sma_120":5589.71},{"date":"2025-06-10","open":5010,"high":5140,"low":4805,"close":5040,"volume":18848,"rsi_14":53.08,"sma_20":4988.0,"sma_60":6016.0,"sma_120":5600.62},{"date":"2025-06-11","open":5040,"high":5350,"low":4970,"close":5260,"volume":28939,"rsi_14":56.53,"sma_20":4950.0,"sma_60":5997.17,"sma_120":5614.21},{"date":"2025-06-12","open":5260,"high":5580,"low":5250,"close":5450,"volume":25076,"rsi_14":59.87,"sma_20":4934.0,"sma_60":5980.67,"sma_120":5631.75},{"date":"2025-06-13","open":5460,"high":5620,"low":5110,"close":5450,"volume":21323,"rsi_14":65.94,"sma_20":4922.0,"sma_60":5960.0,"sma_120":5648.42},{"date":"2025-06-16","open":5450,"high":5450,"low":5000,"close":5210,"volume":22940,"rsi_14":60.67,"sma_20":4903.5,"sma_60":5937.0,"sma_120":5654.46},{"date":"2025-06-17","open":5150,"high":5150,"low":4980,"close":5060,"volume":27386,"rsi_14":66.1,"sma_20":4890.5,"sma_60":5904.0,"sma_120":5657.0},{"date":"2025-06-18","open":5040,"high":5380,"low":4910,"close":5070,"volume":14518,"rsi_14":66.1,"sma_20":4898.0,"sma_60":5867.83,"sma_120":5655.08},{"date":"2025-06-19","open":5030,"high":5080,"low":4855,"close":4990,"volume":24902,"rsi_14":60.8,"sma_20":4898.25,"sma_60":5848.17,"sma_120":5652.67},{"date":"2025-06-20","open":5050,"high":5280,"low":4825,"close":5110,"volume":35761,"rsi_14":59.16,"sma_20":4903.75,"sma_60":5828.67,"sma_120":5651.58},{"date":"2025-06-23","open":5110,"high":5110,"low":4805,"close":4895,"volume":16206,"rsi_14":51.58,"sma_20":4909.0,"sma_60":5802.42,"sma_120":5650.71},{"date":"2025-06-24","open":5150,"high":5150,"low":4840,"close":4970,"volume":6223,"rsi_14":59.74,"sma_20":4921.0,"sma_60":5782.75,"sma_120":5650.67},{"date":"2025-06-25","open":5190,"high":5190,"low":4750,"close":4895,"volume":21546,"rsi_14":59.89,"sma_20":4946.0,"sma_60":5763.5,"sma_120":5650.71},{"date":"2025-06-26","open":4800,"high":5100,"low":4800,"close":4845,"volume":13688,"rsi_14":50.31,"sma_20":4968.0,"sma_60":5731.25,"sma_120":5650.5},{"date":"2025-06-27","open":5070,"high":5070,"low":4800,"close":4960,"volume":38573,"rsi_14":48.41,"sma_20":4988.0,"sma_60":5702.08,"sma_120":5652.71},{"date":"2025-06-30","open":5060,"high":5060,"low":4830,"close":4890,"volume":9580,"rsi_14":45.34,"sma_20":4994.5,"sma_60":5681.08,"sma_120":5654.17},{"date":"2025-07-01","open":4890,"high":4890,"low":4800,"close":4810,"volume":12433,"rsi_14":34.69,"sma_20":4993.5,"sma_60":5648.25,"sma_120":5655.25},{"date":"2025-07-02","open":4830,"high":4980,"low":4660,"close":4700,"volume":16049,"rsi_14":23.02,"sma_20":4998.5,"sma_60":5620.08,"sma_120":5654.96},{"date":"2025-07-03","open":4705,"high":4785,"low":4690,"close":4730,"volume":3948,"rsi_14":24.65,"sma_20":5009.0,"sma_60":5590.25,"sma_120":5652.29},{"date":"2025-07-04","open":4730,"high":6000,"low":4700,"close":4980,"volume":618514,"rsi_14":41.96,"sma_20":5016.25,"sma_60":5554.92,"sma_120":5650.88},{"date":"2025-07-07","open":4980,"high":5080,"low":4705,"close":5070,"volume":48847,"rsi_14":50.36,"sma_20":5019.25,"sma_60":5517.75,"sma_120":5651.58},{"date":"2025-07-08","open":5030,"high":5160,"low":4955,"close":5020,"volume":22872,"rsi_14":48.23,"sma_20":5018.25,"sma_60":5480.58,"sma_120":5651.88},{"date":"2025-07-09","open":4990,"high":5190,"low":4850,"close":4870,"volume":43570,"rsi_14":45.95,"sma_20":4998.75,"sma_60":5445.08,"sma_120":5651.21},{"date":"2025-07-10","open":4850,"high":4995,"low":4680,"close":4900,"volume":54079,"rsi_14":42.45,"sma_20":4971.25,"sma_60":5407.58,"sma_120":5650.54},{"date":"2025-07-11","open":4900,"high":5150,"low":4800,"close":5060,"volume":31620,"rsi_14":56.18,"sma_20":4951.75,"sma_60":5372.42,"sma_120":5651.75},{"date":"2025-07-14","open":5250,"high":5250,"low":4940,"close":5000,"volume":26741,"rsi_14":51.14,"sma_20":4941.25,"sma_60":5340.75,"sma_120":5652.83},{"date":"2025-07-15","open":4995,"high":5110,"low":4810,"close":4985,"volume":8590,"rsi_14":53.57,"sma_20":4937.5,"sma_60":5310.83,"sma_120":5652.83},{"date":"2025-07-16","open":5000,"high":5190,"low":4930,"close":5040,"volume":17406,"rsi_14":57.71,"sma_20":4936.0,"sma_60":5287.83,"sma_120":5654.08},{"date":"2025-07-17","open":5040,"high":5050,"low":4930,"close":5000,"volume":10844,"rsi_14":51.68,"sma_20":4936.5,"sma_60":5263.67,"sma_120":5655.08},{"date":"2025-07-18","open":5000,"high":5000,"low":4940,"close":4990,"volume":5414,"rsi_14":54.42,"sma_20":4930.5,"sma_60":5236.0,"sma_120":5654.5},{"date":"2025-07-21","open":4990,"high":5050,"low":4755,"close":4815,"volume":21061,"rsi_14":50.2,"sma_20":4926.5,"sma_60":5208.92,"sma_120":5651.79},{"date":"2025-07-22","open":4995,"high":4995,"low":4730,"close":4850,"volume":6322,"rsi_14":56.52,"sma_20":4920.5,"sma_60":5182.08,"sma_120":5650.04},{"date":"2025-07-23","open":4850,"high":4855,"low":4700,"close":4700,"volume":12954,"rsi_14":48.82,"sma_20":4910.75,"sma_60":5156.25,"sma_120":5646.88},{"date":"2025-07-24","open":4710,"high":4845,"low":4710,"close":4740,"volume":3414,"rsi_14":38.68,"sma_20":4905.5,"sma_60":5132.75,"sma_120":5643.88},{"date":"2025-07-25","open":4695,"high":4950,"low":4640,"close":4725,"volume":23234,"rsi_14":32.49,"sma_20":4893.75,"sma_60":5109.33,"sma_120":5639.5},{"date":"2025-07-28","open":4690,"high":4760,"low":4610,"close":4755,"volume":11058,"rsi_14":36.27,"sma_20":4887.0,"sma_60":5088.92,"sma_120":5637.62},{"date":"2025-07-29","open":4755,"high":4960,"low":4660,"close":4885,"volume":14347,"rsi_14":50.79,"sma_20":4890.75,"sma_60":5066.5,"sma_120":5638.17},{"date":"2025-07-30","open":4885,"high":4970,"low":4780,"close":4785,"volume":4749,"rsi_14":44.33,"sma_20":4895.0,"sma_60":5043.42,"sma_120":5637.88},{"date":"2025-07-31","open":5000,"high":5000,"low":4705,"close":4800,"volume":13937,"rsi_14":35.06,"sma_20":4898.5,"sma_60":5021.08,"sma_120":5636.75},{"date":"2025-08-01","open":4860,"high":4860,"low":4615,"close":4740,"volume":3844,"rsi_14":35.06,"sma_20":4886.5,"sma_60":4998.25,"sma_120":5634.88},{"date":"2025-08-04","open":4820,"high":4820,"low":4600,"close":4785,"volume":6034,"rsi_14":38.89,"sma_20":4872.25,"sma_60":4977.5,"sma_120":5633.17},{"date":"2025-08-05","open":4785,"high":4785,"low":4675,"close":4785,"volume":5379,"rsi_14":34.91,"sma_20":4860.5,"sma_60":4955.58,"sma_120":5631.42},{"date":"2025-08-06","open":4785,"high":4960,"low":4690,"close":4790,"volume":17224,"rsi_14":37.04,"sma_20":4856.5,"sma_60":4935.08,"sma_120":5630.17},{"date":"2025-08-07","open":4740,"high":4890,"low":4740,"close":4840,"volume":7373,"rsi_14":41.18,"sma_20":4853.5,"sma_60":4919.58,"sma_120":5628.96},{"date":"2025-08-08","open":4800,"high":4890,"low":4765,"close":4890,"volume":5692,"rsi_14":55.17,"sma_20":4845.0,"sma_60":4906.25,"sma_120":5627.21},{"date":"2025-08-11","open":4885,"high":4910,"low":4800,"close":4880,"volume":4594,"rsi_14":52.14,"sma_20":4839.0,"sma_60":4894.58,"sma_120":5624.54},{"date":"2025-08-12","open":4880,"high":4945,"low":4830,"close":4845,"volume":2935,"rsi_14":62.39,"sma_20":4832.0,"sma_60":4886.67,"sma_120":5620.92},{"date":"2025-08-13","open":4865,"high":5000,"low":4760,"close":4935,"volume":13213,"rsi_14":65.35,"sma_20":4826.75,"sma_60":4886.92,"sma_120":5618.12},{"date":"2025-08-14","open":4900,"high":4935,"low":4810,"close":4900,"volume":12498,"rsi_14":63.36,"sma_20":4821.75,"sma_60":4885.5,"sma_120":5614.71},{"date":"2025-08-18","open":5100,"high":5100,"low":4790,"close":4860,"volume":6109,"rsi_14":57.89,"sma_20":4815.25,"sma_60":4883.17,"sma_120":5610.12},{"date":"2025-08-19","open":4915,"high":4915,"low":4510,"close":4610,"volume":36641,"rsi_14":32.48,"sma_20":4805.0,"sma_60":4880.17,"sma_120":5601.12},{"date":"2025-08-20","open":4610,"high":4665,"low":4385,"close":4385,"volume":18264,"rsi_14":28.02,"sma_20":4781.75,"sma_60":4874.42,"sma_120":5585.75},{"date":"2025-08-21","open":4400,"high":4550,"low":4340,"close":4490,"volume":14791,"rsi_14":34.5,"sma_20":4771.25,"sma_60":4876.0,"sma_120":5569.08},{"date":"2025-08-22","open":4490,"high":4600,"low":4390,"close":4580,"volume":12324,"rsi_14":42.23,"sma_20":4763.25,"sma_60":4878.92,"sma_120":5553.83},{"date":"2025-08-25","open":4580,"high":4720,"low":4560,"close":4700,"volume":6402,"rsi_14":46.15,"sma_20":4762.0,"sma_60":4881.25,"sma_120":5540.58},{"date":"2025-08-26","open":4695,"high":4760,"low":4605,"close":4680,"volume":4041,"rsi_14":45.33,"sma_20":4758.25,"sma_60":4879.92,"sma_120":5527.5},{"date":"2025-08-27","open":4670,"high":4755,"low":4510,"close":4645,"volume":3902,"rsi_14":43.72,"sma_20":4746.25,"sma_60":4876.83,"sma_120":5511.38},{"date":"2025-08-28","open":4590,"high":4685,"low":4405,"close":4530,"volume":22446,"rsi_14":37.3,"sma_20":4733.5,"sma_60":4875.67,"sma_120":5495.46},{"date":"2025-08-29","open":4615,"high":4655,"low":4365,"close":4365,"volume":29857,"rsi_14":30.34,"sma_20":4711.75,"sma_60":4873.08,"sma_120":5478.25},{"date":"2025-09-01","open":4365,"high":4365,"low":4200,"close":4250,"volume":11304,"rsi_14":28.12,"sma_20":4687.25,"sma_60":4863.33,"sma_120":5461.83},{"date":"2025-09-02","open":4250,"high":4530,"low":4250,"close":4255,"volume":11059,"rsi_14":29.08,"sma_20":4660.75,"sma_60":4850.75,"sma_120":5443.62},{"date":"2025-09-03","open":4380,"high":4380,"low":4260,"close":4380,"volume":4705,"rsi_14":30.8,"sma_20":4640.5,"sma_60":4839.75,"sma_120":5427.88},{"date":"2025-09-04","open":4550,"high":4550,"low":4340,"close":4390,"volume":4665,"rsi_14":32.04,"sma_20":4620.5,"sma_60":4825.25,"sma_120":5411.21},{"date":"2025-09-05","open":4390,"high":5250,"low":4390,"close":4570,"volume":344167,"rsi_14":40.71,"sma_20":4607.0,"sma_60":4810.58,"sma_120":5395.62},{"date":"2025-09-08","open":4570,"high":4735,"low":4525,"close":4605,"volume":13809,"rsi_14":49.81,"sma_20":4592.75,"sma_60":4796.5,"sma_120":5378.25},{"date":"2025-09-09","open":4950,"high":4950,"low":4620,"close":4700,"volume":18572,"rsi_14":62.96,"sma_20":4583.75,"sma_60":4788.0,"sma_120":5362.5},{"date":"2025-09-10","open":4850,"high":4850,"low":4550,"close":4840,"volume":24367,"rsi_14":64.0,"sma_20":4583.5,"sma_60":4784.33,"sma_120":5344.17},{"date":"2025-09-11","open":4805,"high":4890,"low":4790,"close":4845,"volume":5041,"rsi_14":61.37,"sma_20":4579.0,"sma_60":4780.58,"sma_120":5324.21},{"date":"2025-09-12","open":4845,"high":5100,"low":4775,"close":5030,"volume":49896,"rsi_14":63.41,"sma_20":4585.5,"sma_60":4781.25,"sma_120":5314.71},{"date":"2025-09-15","open":5030,"high":5120,"low":5020,"close":5030,"volume":12099,"rsi_14":64.46,"sma_20":4594.0,"sma_60":4779.92,"sma_120":5304.29},{"date":"2025-09-16","open":5020,"high":5110,"low":4980,"close":5090,"volume":10928,"rsi_14":68.02,"sma_20":4618.0,"sma_60":4783.17,"sma_120":5292.79},{"date":"2025-09-17","open":5120,"high":5170,"low":5050,"close":5100,"volume":13949,"rsi_14":75.22,"sma_20":4653.75,"sma_60":4785.33,"sma_120":5284.04},{"date":"2025-09-18","open":5030,"high":5150,"low":5030,"close":5090,"volume":11051,"rsi_14":88.21,"sma_20":4684.75,"sma_60":4788.92,"sma_120":5276.21},{"date":"2025-09-19","open":5190,"high":5190,"low":4855,"close":4860,"volume":28104,"rsi_14":77.48,"sma_20":4698.75,"sma_60":4789.17,"sma_120":5260.21},{"date":"2025-09-22","open":4860,"high":5000,"low":4750,"close":4765,"volume":15174,"rsi_14":71.25,"sma_20":4702.0,"sma_60":4785.92,"sma_120":5244.0},{"date":"2025-09-23","open":4780,"high":4970,"low":4715,"close":4855,"volume":6342,"rsi_14":70.39,"sma_20":4710.75,"sma_60":4785.33,"sma_120":5233.21},{"date":"2025-09-24","open":4870,"high":4890,"low":4800,"close":4850,"volume":2812,"rsi_14":69.83,"sma_20":4721.0,"sma_60":4786.0,"sma_120":5217.12},{"date":"2025-09-25","open":4900,"high":4900,"low":4725,"close":4725,"volume":7050,"rsi_14":57.01,"sma_20":4730.75,"sma_60":4786.42,"sma_120":5203.25},{"date":"2025-09-26","open":4645,"high":4765,"low":4645,"close":4645,"volume":7078,"rsi_14":51.74,"sma_20":4744.75,"sma_60":4785.0,"sma_120":5187.62},{"date":"2025-09-29","open":4550,"high":4680,"low":4490,"close":4550,"volume":19206,"rsi_14":43.48,"sma_20":4759.75,"sma_60":4777.83,"sma_120":5166.38},{"date":"2025-09-30","open":4545,"high":4785,"low":4530,"close":4610,"volume":7358,"rsi_14":39.25,"sma_20":4777.5,"sma_60":4770.17,"sma_120":5143.96},{"date":"2025-10-01","open":4720,"high":4720,"low":4525,"close":4590,"volume":4519,"rsi_14":38.25,"sma_20":4788.0,"sma_60":4763.0,"sma_120":5121.79},{"date":"2025-10-02","open":4600,"high":4756,"low":4504,"close":4605,"volume":4888,"rsi_14":24.73,"sma_20":4796.5,"sma_60":4757.83,"sma_120":5101.46},{"date":"2025-10-10","open":4560,"high":4745,"low":4460,"close":4500,"volume":14488,"rsi_14":23.23,"sma_20":4793.0,"sma_60":4751.17,"sma_120":5079.38},{"date":"2025-10-13","open":4500,"high":4635,"low":4460,"close":4470,"volume":5322,"rsi_14":17.71,"sma_20":4786.25,"sma_60":4741.33,"sma_120":5056.88},{"date":"2025-10-14","open":4540,"high":4540,"low":4400,"close":4425,"volume":10252,"rsi_14":16.08,"sma_20":4772.5,"sma_60":4731.75,"sma_120":5036.25},{"date":"2025-10-15","open":4425,"high":4530,"low":4305,"close":4370,"volume":23024,"rsi_14":14.42,"sma_20":4749.0,"sma_60":4721.5,"sma_120":5016.17},{"date":"2025-10-16","open":4435,"high":4490,"low":4280,"close":4380,"volume":8466,"rsi_14":20.0,"sma_20":4725.75,"sma_60":4710.5,"sma_120":4999.17},{"date":"2025-10-17","open":4480,"high":4480,"low":4300,"close":4330,"volume":12278,"rsi_14":21.19,"sma_20":4690.75,"sma_60":4699.33,"sma_120":4981.5},{"date":"2025-10-20","open":4330,"high":4330,"low":4165,"close":4185,"volume":19445,"rsi_14":8.64,"sma_20":4648.5,"sma_60":4685.92,"sma_120":4960.96},{"date":"2025-10-21","open":4185,"high":4290,"low":4085,"close":4185,"volume":16948,"rsi_14":8.7,"sma_20":4603.25,"sma_60":4675.42,"sma_120":4942.17},{"date":"2025-10-22","open":4175,"high":4175,"low":4080,"close":4120,"volume":4547,"rsi_14":9.4,"sma_20":4554.25,"sma_60":4663.25,"sma_120":4922.67},{"date":"2025-10-23","open":4120,"high":4990,"low":4080,"close":4360,"volume":573660,"rsi_14":34.25,"sma_20":4516.75,"sma_60":4657.58,"sma_120":4906.92},{"date":"2025-10-24","open":4320,"high":4570,"low":4285,"close":4535,"volume":52321,"rsi_14":49.24,"sma_20":4500.5,"sma_60":4654.17,"sma_120":4893.46},{"date":"2025-10-27","open":4485,"high":5190,"low":4485,"close":4855,"volume":143837,"rsi_14":59.84,"sma_20":4505.0,"sma_60":4656.33,"sma_120":4882.83},{"date":"2025-10-28","open":4855,"high":4855,"low":4680,"close":4745,"volume":17918,"rsi_14":55.81,"sma_20":4499.5,"sma_60":4656.17,"sma_120":4872.54},{"date":"2025-10-29","open":4745,"high":4745,"low":4520,"close":4530,"volume":9192,"rsi_14":49.01,"sma_20":4483.5,"sma_60":4650.25,"sma_120":4858.38},{"date":"2025-10-30","open":4530,"high":4620,"low":4455,"close":4500,"volume":11813,"rsi_14":50.0,"sma_20":4472.25,"sma_60":4645.5,"sma_120":4844.46},{"date":"2025-10-31","open":4500,"high":4770,"low":4500,"close":4645,"volume":12190,"rsi_14":55.45,"sma_20":4472.25,"sma_60":4642.92,"sma_120":4832.0},{"date":"2025-11-03","open":4645,"high":4700,"low":4455,"close":4480,"volume":12535,"rsi_14":51.59,"sma_20":4468.75,"sma_60":4638.58,"sma_120":4818.42},{"date":"2025-11-04","open":4480,"high":4670,"low":4310,"close":4380,"volume":28413,"rsi_14":50.28,"sma_20":4457.25,"sma_60":4631.83,"sma_120":4804.67},{"date":"2025-11-05","open":4380,"high":4495,"low":4170,"close":4280,"volume":35809,"rsi_14":47.31,"sma_20":4441.75,"sma_60":4623.42,"sma_120":4789.5},{"date":"2025-11-06","open":4480,"high":4480,"low":4225,"close":4275,"volume":9895,"rsi_14":48.48,"sma_20":4427.5,"sma_60":4614.83,"sma_120":4774.96},{"date":"2025-11-07","open":4450,"high":4450,"low":4220,"close":4225,"volume":57344,"rsi_14":51.16,"sma_20":4413.75,"sma_60":4604.58,"sma_120":4762.08},{"date":"2025-11-10","open":4235,"high":4365,"low":4105,"close":4340,"volume":22080,"rsi_14":54.22,"sma_20":4407.25,"sma_60":4595.42,"sma_120":4750.83},{"date":"2025-11-11","open":4340,"high":4420,"low":4160,"close":4230,"volume":10457,"rsi_14":52.93,"sma_20":4397.5,"sma_60":4584.58,"sma_120":4739.58},{"date":"2025-11-12","open":4230,"high":4330,"low":3975,"close":4205,"volume":49045,"rsi_14":45.35,"sma_20":4389.25,"sma_60":4573.92,"sma_120":4730.29},{"date":"2025-11-13","open":4175,"high":4175,"low":4080,"close":4100,"volume":5510,"rsi_14":36.36,"sma_20":4375.25,"sma_60":4560.0,"sma_120":4723.46},{"date":"2025-11-14","open":4090,"high":4195,"low":4010,"close":4050,"volume":6905,"rsi_14":19.62,"sma_20":4361.25,"sma_60":4545.83,"sma_120":4715.67},{"date":"2025-11-17","open":4005,"high":4195,"low":3955,"close":4105,"volume":13150,"rsi_14":24.8,"sma_20":4357.25,"sma_60":4533.25,"sma_120":4708.21},{"date":"2025-11-18","open":4050,"high":4250,"low":3880,"close":3910,"volume":48674,"rsi_14":25.2,"sma_20":4343.5,"sma_60":4521.58,"sma_120":4700.88},{"date":"2025-11-19","open":3910,"high":4015,"low":3850,"close":3850,"volume":21511,"rsi_14":24.61,"sma_20":4330.0,"sma_60":4512.67,"sma_120":4693.54},{"date":"2025-11-20","open":3785,"high":4155,"low":3785,"close":4155,"volume":20345,"rsi_14":32.99,"sma_20":4319.75,"sma_60":4507.08,"sma_120":4691.54},{"date":"2025-11-21","open":4130,"high":4200,"low":3970,"close":4105,"volume":22376,"rsi_14":35.85,"sma_20":4298.25,"sma_60":4499.17,"sma_120":4689.04},{"date":"2025-11-24","open":4270,"high":4270,"low":3960,"close":3970,"volume":7551,"rsi_14":34.93,"sma_20":4254.0,"sma_60":4487.0,"sma_120":4684.12},{"date":"2025-11-25","open":3930,"high":3965,"low":3915,"close":3920,"volume":6421,"rsi_14":36.26,"sma_20":4212.75,"sma_60":4474.33,"sma_120":4677.12},{"date":"2025-11-26","open":3920,"high":4050,"low":3915,"close":3970,"volume":7276,"rsi_14":38.75,"sma_20":4184.75,"sma_60":4463.08,"sma_120":4669.96},{"date":"2025-11-27","open":4185,"high":4185,"low":4000,"close":4045,"volume":12069,"rsi_14":43.48,"sma_20":4162.0,"sma_60":4455.0,"sma_120":4665.33},{"date":"2025-11-28","open":4155,"high":4155,"low":3990,"close":4115,"volume":14418,"rsi_14":41.57,"sma_20":4135.5,"sma_60":4450.83,"sma_120":4661.96},{"date":"2025-12-01","open":4115,"high":4215,"low":4000,"close":4020,"volume":16993,"rsi_14":42.05,"sma_20":4112.5,"sma_60":4447.0,"sma_120":4655.17},{"date":"2025-12-02","open":4020,"high":4135,"low":4020,"close":4060,"volume":25381,"rsi_14":44.57,"sma_20":4096.5,"sma_60":4443.75,"sma_120":4647.25},{"date":"2025-12-03","open":4075,"high":4340,"low":4075,"close":4240,"volume":32795,"rsi_14":54.96,"sma_20":4094.5,"sma_60":4441.42,"sma_120":4640.58},{"date":"2025-12-04","open":4240,"high":5240,"low":4240,"close":4805,"volume":559237,"rsi_14":69.61,"sma_20":4121.0,"sma_60":4448.33,"sma_120":4636.79},{"date":"2025-12-05","open":5070,"high":6020,"low":4735,"close":4735,"volume":478948,"rsi_14":66.24,"sma_20":4146.5,"sma_60":4451.08,"sma_120":4630.83},{"date":"2025-12-08","open":4685,"high":4870,"low":4450,"close":4695,"volume":31468,"rsi_14":71.99,"sma_20":4164.25,"sma_60":4452.58,"sma_120":4624.54},{"date":"2025-12-09","open":4650,"high":4710,"low":4470,"close":4655,"volume":39048,"rsi_14":72.8,"sma_20":4185.5,"sma_60":4451.83,"sma_120":4619.92},{"date":"2025-12-10","open":4610,"high":4850,"low":4600,"close":4660,"volume":27252,"rsi_14":67.24,"sma_20":4208.25,"sma_60":4448.83,"sma_120":4616.58},{"date":"2025-12-11","open":4660,"high":4850,"low":4565,"close":4795,"volume":15781,"rsi_14":72.26,"sma_20":4243.0,"sma_60":4448.0,"sma_120":4614.29},{"date":"2025-12-12","open":4795,"high":4920,"low":4600,"close":4810,"volume":19557,"rsi_14":79.37,"sma_20":4281.0,"sma_60":4444.33,"sma_120":4612.79},{"date":"2025-12-15","open":4810,"high":4870,"low":4730,"close":4770,"volume":9227,"rsi_14":79.93,"sma_20":4314.25,"sma_60":4440.0,"sma_120":4609.96},{"date":"2025-12-16","open":4775,"high":4885,"low":4715,"close":4790,"volume":16956,"rsi_14":79.5,"sma_20":4358.25,"sma_60":4435.0,"sma_120":4609.08},{"date":"2025-12-17","open":4830,"high":5340,"low":4810,"close":5030,"volume":191540,"rsi_14":81.67,"sma_20":4417.25,"sma_60":4433.83,"sma_120":4609.58},{"date":"2025-12-18","open":4830,"high":5090,"low":4700,"close":4970,"volume":57974,"rsi_14":77.67,"sma_20":4458.0,"sma_60":4431.5,"sma_120":4610.21},{"date":"2025-12-19","open":4910,"high":5000,"low":4700,"close":4850,"volume":16044,"rsi_14":76.43,"sma_20":4495.25,"sma_60":4431.33,"sma_120":4610.25},{"date":"2025-12-22","open":4845,"high":4995,"low":4770,"close":4835,"volume":24236,"rsi_14":75.08,"sma_20":4538.5,"sma_60":4432.5,"sma_120":4609.21},{"date":"2025-12-23","open":4880,"high":4930,"low":4815,"close":4920,"volume":32814,"rsi_14":73.45,"sma_20":4588.5,"sma_60":4433.58,"sma_120":4609.46},{"date":"2025-12-24","open":4925,"high":5140,"low":4735,"close":4735,"volume":43930,"rsi_14":46.73,"sma_20":4626.75,"sma_60":4431.67,"sma_120":4608.83},{"date":"2025-12-26","open":4790,"high":5050,"low":4740,"close":5050,"volume":20653,"rsi_14":61.98,"sma_20":4677.0,"sma_60":4437.08,"sma_120":4611.75},{"date":"2025-12-29","open":5000,"high":5100,"low":4920,"close":5030,"volume":16127,"rsi_14":62.93,"sma_20":4722.75,"sma_60":4443.5,"sma_120":4614.25},{"date":"2025-12-30","open":5030,"high":5170,"low":4810,"close":4975,"volume":26434,"rsi_14":62.21,"sma_20":4770.5,"sma_60":4450.58,"sma_120":4614.21},{"date":"2026-01-02","open":4935,"high":5140,"low":4925,"close":5050,"volume":9058,"rsi_14":64.13,"sma_20":4820.0,"sma_60":4457.92,"sma_120":4614.04},{"date":"2026-01-05","open":5050,"high":5370,"low":5050,"close":5290,"volume":70855,"rsi_14":66.67,"sma_20":4872.5,"sma_60":4469.58,"sma_120":4616.29},{"date":"2026-01-06","open":5250,"high":5510,"low":5150,"close":5390,"volume":74961,"rsi_14":68.47,"sma_20":4901.75,"sma_60":4483.42,"sma_120":4620.62},{"date":"2026-01-07","open":5390,"high":5560,"low":5040,"close":5380,"volume":58250,"rsi_14":69.81,"sma_20":4934.0,"sma_60":4498.08,"sma_120":4624.62},{"date":"2026-01-08","open":5190,"high":5300,"low":5070,"close":5130,"volume":23246,"rsi_14":59.6,"sma_20":4955.75,"sma_60":4509.08,"sma_120":4625.21},{"date":"2026-01-09","open":5040,"high":5170,"low":5010,"close":5060,"volume":22235,"rsi_14":50.94,"sma_20":4976.0,"sma_60":4519.67,"sma_120":4625.71},{"date":"2026-01-12","open":5080,"high":5220,"low":4830,"close":4895,"volume":41851,"rsi_14":47.8,"sma_20":4987.75,"sma_60":4528.42,"sma_120":4624.96},{"date":"2026-01-13","open":4855,"high":5050,"low":4855,"close":4880,"volume":43201,"rsi_14":50.94,"sma_20":4992.0,"sma_60":4536.75,"sma_120":4623.62},{"date":"2026-01-14","open":4850,"high":5000,"low":4830,"close":4855,"volume":49796,"rsi_14":50.62,"sma_20":4994.25,"sma_60":4545.5,"sma_120":4622.42},{"date":"2026-01-15","open":4860,"high":4885,"low":4655,"close":4725,"volume":46783,"rsi_14":44.11,"sma_20":4992.0,"sma_60":4554.5,"sma_120":4620.21},{"date":"2026-01-16","open":4360,"high":4415,"low":4155,"close":4350,"volume":254844,"rsi_14":27.12,"sma_20":4936.0,"sma_60":4561.08,"sma_120":4616.33},{"date":"2026-01-19","open":4310,"high":4395,"low":4180,"close":4240,"volume":55613,"rsi_14":25.62,"sma_20":4899.5,"sma_60":4559.08,"sma_120":4611.25},{"date":"2026-01-20","open":4290,"high":4350,"low":4210,"close":4310,"volume":35688,"rsi_14":29.66,"sma_20":4872.5,"sma_60":4555.33,"sma_120":4608.0},{"date":"2026-01-21","open":4305,"high":4305,"low":4100,"close":4195,"volume":36608,"rsi_14":24.48,"sma_20":4840.5,"sma_60":4544.33,"sma_120":4603.46},{"date":"2026-01-22","open":4200,"high":4425,"low":4100,"close":4405,"volume":65584,"rsi_14":32.89,"sma_20":4843.25,"sma_60":4545.25,"sma_120":4600.79},{"date":"2026-01-23","open":4405,"high":5170,"low":4260,"close":5160,"volume":192890,"rsi_14":47.29,"sma_20":4855.25,"sma_60":4552.17,"sma_120":4604.17},{"date":"2026-01-26","open":5160,"high":5160,"low":4805,"close":4900,"volume":52828,"rsi_14":40.43,"sma_20":4863.5,"sma_60":4558.33,"sma_120":4604.29},{"date":"2026-01-27","open":4900,"high":5180,"low":4815,"close":4940,"volume":25560,"rsi_14":41.51,"sma_20":4858.0,"sma_60":4565.67,"sma_120":4605.58},{"date":"2026-01-28","open":4920,"high":4945,"low":4630,"close":4720,"volume":82772,"rsi_14":41.99,"sma_20":4842.5,"sma_60":4566.92,"sma_120":4604.92},{"date":"2026-01-29","open":4725,"high":4745,"low":4585,"close":4600,"volume":42783,"rsi_14":41.19,"sma_20":4823.75,"sma_60":4568.92,"sma_120":4603.75},{"date":"2026-01-30","open":4555,"high":4640,"low":4350,"close":4450,"volume":59922,"rsi_14":41.43,"sma_20":4793.75,"sma_60":4570.08,"sma_120":4600.96},{"date":"2026-02-02","open":4415,"high":4415,"low":4260,"close":4300,"volume":44290,"rsi_14":39.38,"sma_20":4744.25,"sma_60":4570.42,"sma_120":4596.92},{"date":"2026-02-03","open":4450,"high":4450,"low":4265,"close":4400,"volume":23699,"rsi_14":41.89,"sma_20":4694.75,"sma_60":4572.5,"sma_120":4593.67},{"date":"2026-02-04","open":4400,"high":4430,"low":4315,"close":4375,"volume":12880,"rsi_14":21.67,"sma_20":4813.25,"sma_60":4544.75,"sma_120":4600.54},{"date":"2026-02-05","open":4375,"high":4380,"low":4255,"close":4345,"volume":16505,"rsi_14":16.18,"sma_20":4793.75,"sma_60":4538.08,"sma_120":4597.12},{"date":"2026-02-06","open":4380,"high":4380,"low":4170,"close":4265,"volume":11115,"rsi_14":15.48,"sma_20":4754.5,"sma_60":4533.67,"sma_120":4591.96},{"date":"2026-02-09","open":4275,"high":4470,"low":4275,"close":4275,"volume":14924,"rsi_14":18.91,"sma_20":4716.75,"sma_60":4529.92,"sma_120":4587.71},{"date":"2026-02-10","open":4370,"high":4400,"low":4310,"close":4390,"volume":8674,"rsi_14":26.41,"sma_20":4687.5,"sma_60":4525.67,"sma_120":4584.29},{"date":"2026-02-11","open":4390,"high":4740,"low":4250,"close":4650,"volume":63062,"rsi_14":41.91,"sma_20":4667.5,"sma_60":4528.5,"sma_120":4583.54},{"date":"2026-02-12","open":4650,"high":4925,"low":4335,"close":4730,"volume":44739,"rsi_14":45.25,"sma_20":4639.5,"sma_60":4534.33,"sma_120":4583.08},{"date":"2026-02-13","open":4705,"high":4890,"low":4580,"close":4690,"volume":21793,"rsi_14":44.83,"sma_20":4604.5,"sma_60":4541.17,"sma_120":4582.29},{"date":"2026-02-19","open":4760,"high":4760,"low":4325,"close":4395,"volume":55424,"rsi_14":40.62,"sma_20":4555.25,"sma_60":4543.17,"sma_120":4579.0},{"date":"2026-02-20","open":4440,"high":4440,"low":4280,"close":4325,"volume":17946,"rsi_14":49.14,"sma_20":4515.0,"sma_60":4544.83,"sma_120":4574.71},{"date":"2026-02-23","open":4320,"high":4325,"low":4235,"close":4290,"volume":15074,"rsi_14":47.99,"sma_20":4476.5,"sma_60":4544.0,"sma_120":4569.71},{"date":"2026-02-24","open":4275,"high":4315,"low":4205,"close":4230,"volume":32204,"rsi_14":49.65,"sma_20":4443.25,"sma_60":4544.0,"sma_120":4564.29},{"date":"2026-02-25","open":4320,"high":4555,"low":4245,"close":4400,"volume":41373,"rsi_14":52.92,"sma_20":4419.25,"sma_60":4547.25,"sma_120":4560.58},{"date":"2026-02-26","open":4400,"high":4450,"low":4250,"close":4305,"volume":33163,"rsi_14":53.62,"sma_20":4391.75,"sma_60":4555.67,"sma_120":4550.75},{"date":"2026-02-27","open":4280,"high":4365,"low":4170,"close":4345,"volume":40887,"rsi_14":48.91,"sma_20":4372.75,"sma_60":4555.58,"sma_120":4550.71},{"date":"2026-03-03","open":4295,"high":4500,"low":4205,"close":4285,"volume":46158,"rsi_14":47.87,"sma_20":4369.5,"sma_60":4558.58,"sma_120":4545.92},{"date":"2026-03-04","open":4210,"high":4385,"low":3765,"close":4370,"volume":66552,"rsi_14":53.71,"sma_20":4370.5,"sma_60":4566.25,"sma_120":4543.92},{"date":"2026-03-05","open":4365,"high":4540,"low":4185,"close":4455,"volume":41747,"rsi_14":56.04,"sma_20":4381.25,"sma_60":4576.33,"sma_120":4544.5},{"date":"2026-03-06","open":4425,"high":4425,"low":4255,"close":4380,"volume":9187,"rsi_14":49.66,"sma_20":4384.75,"sma_60":4580.08,"sma_120":4543.58},{"date":"2026-03-09","open":4170,"high":4435,"low":4010,"close":4375,"volume":37180,"rsi_14":38.49,"sma_20":4393.75,"sma_60":4584.58,"sma_120":4541.88},{"date":"2026-03-10","open":4375,"high":4395,"low":4190,"close":4340,"volume":20307,"rsi_14":33.04,"sma_20":4392.0,"sma_60":4590.75,"sma_120":4538.88},{"date":"2026-03-11","open":4340,"high":4350,"low":4230,"close":4300,"volume":20157,"rsi_14":33.04,"sma_20":4389.75,"sma_60":4597.08,"sma_120":4535.71},{"date":"2026-03-12","open":4300,"high":4315,"low":4200,"close":4230,"volume":8055,"rsi_14":41.08,"sma_20":4388.0,"sma_60":4601.42,"sma_120":4532.25},{"date":"2026-03-13","open":4230,"high":4315,"low":4155,"close":4155,"volume":6943,"rsi_14":40.86,"sma_20":4382.0,"sma_60":4603.25,"sma_120":4529.12},{"date":"2026-03-16","open":4160,"high":4325,"low":4100,"close":4190,"volume":8863,"rsi_14":44.62,"sma_20":4372.0,"sma_60":4610.0,"sma_120":4528.5},{"date":"2026-03-17","open":4390,"high":4390,"low":4100,"close":4160,"volume":7137,"rsi_14":46.11,"sma_20":4347.5,"sma_60":4606.83,"sma_120":4526.92},{"date":"2026-03-18","open":4055,"high":4190,"low":4055,"close":4130,"volume":8426,"rsi_14":32.24,"sma_20":4317.5,"sma_60":4608.0,"sma_120":4525.88},{"date":"2026-03-19","open":3920,"high":4745,"low":3920,"close":3955,"volume":131383,"rsi_14":29.17,"sma_20":4280.75,"sma_60":4603.25,"sma_120":4522.33},{"date":"2026-03-20","open":3955,"high":4130,"low":3955,"close":4005,"volume":17875,"rsi_14":30.0,"sma_20":4261.25,"sma_60":4589.92,"sma_120":4519.12},{"date":"2026-03-23","open":4035,"high":4035,"low":3865,"close":3940,"volume":18604,"rsi_14":29.82,"sma_20":4242.0,"sma_60":4576.67,"sma_120":4513.88},{"date":"2026-03-24","open":3915,"high":4040,"low":3805,"close":3900,"volume":7411,"rsi_14":20.99,"sma_20":4222.5,"sma_60":4563.42,"sma_120":4508.0},{"date":"2026-03-25","open":3900,"high":4100,"low":3900,"close":4060,"volume":7874,"rsi_14":27.68,"sma_20":4214.0,"sma_60":4553.5,"sma_120":4502.67},{"date":"2026-03-26","open":4120,"high":4120,"low":3980,"close":4060,"volume":5181,"rsi_14":30.25,"sma_20":4197.0,"sma_60":4543.5,"sma_120":4496.17},{"date":"2026-03-27","open":3960,"high":4115,"low":3790,"close":4045,"volume":77524,"rsi_14":29.88,"sma_20":4184.0,"sma_60":4531.0,"sma_120":4489.5},{"date":"2026-03-30","open":4015,"high":4055,"low":3850,"close":3925,"volume":5263,"rsi_14":27.07,"sma_20":4163.0,"sma_60":4516.25,"sma_120":4480.29},{"date":"2026-03-31","open":3930,"high":4035,"low":3805,"close":3870,"volume":4329,"rsi_14":26.63,"sma_20":4142.25,"sma_60":4501.25,"sma_120":4470.62},{"date":"2026-04-01","open":4040,"high":4040,"low":3880,"close":4005,"volume":5646,"rsi_14":38.58,"sma_20":4124.0,"sma_60":4488.17,"sma_120":4461.58},{"date":"2026-04-02","open":4065,"high":4065,"low":3905,"close":3975,"volume":2723,"rsi_14":40.43,"sma_20":4100.0,"sma_60":4470.58,"sma_120":4452.21},{"date":"2026-04-03","open":4095,"high":4095,"low":3875,"close":3935,"volume":5271,"rsi_14":36.51,"sma_20":4077.75,"sma_60":4453.33,"sma_120":4442.42},{"date":"2026-04-06","open":3935,"high":4005,"low":3905,"close":3940,"volume":3936,"rsi_14":38.04,"sma_20":4056.0,"sma_60":4438.17,"sma_120":4434.75},{"date":"2026-04-07","open":4010,"high":4015,"low":3825,"close":3910,"volume":6692,"rsi_14":38.04,"sma_20":4034.5,"sma_60":4422.75,"sma_120":4427.62},{"date":"2026-04-08","open":4020,"high":4020,"low":3920,"close":3935,"volume":3957,"rsi_14":48.7,"sma_20":4016.25,"sma_60":4406.33,"sma_120":4419.96},{"date":"2026-04-09","open":3935,"high":4090,"low":3865,"close":3910,"volume":5310,"rsi_14":43.62,"sma_20":4000.25,"sma_60":4392.58,"sma_120":4412.12},{"date":"2026-04-10","open":3905,"high":4035,"low":3900,"close":3995,"volume":7812,"rsi_14":53.59,"sma_20":3992.25,"sma_60":4375.0,"sma_120":4406.04},{"date":"2026-04-13","open":4010,"high":4030,"low":3920,"close":3995,"volume":6797,"rsi_14":56.55,"sma_20":3982.5,"sma_60":4357.75,"sma_120":4400.62},{"date":"2026-04-14","open":4000,"high":4035,"low":3935,"close":4010,"volume":11858,"rsi_14":45.69,"sma_20":3975.0,"sma_60":4341.67,"sma_120":4396.12},{"date":"2026-04-15","open":4010,"high":4180,"low":3950,"close":4100,"volume":13632,"rsi_14":52.99,"sma_20":3973.5,"sma_60":4325.83,"sma_120":4391.88},{"date":"2026-04-16","open":4055,"high":4135,"low":4030,"close":4120,"volume":10257,"rsi_14":55.56,"sma_20":3981.75,"sma_60":4306.33,"sma_120":4387.96},{"date":"2026-04-17","open":4120,"high":4120,"low":4055,"close":4085,"volume":3387,"rsi_14":63.56,"sma_20":3985.75,"sma_60":4284.58,"sma_120":4384.0},{"date":"2026-04-20","open":4085,"high":4180,"low":4010,"close":4070,"volume":13015,"rsi_14":68.18,"sma_20":3992.25,"sma_60":4262.75,"sma_120":4380.42},{"date":"2026-04-21","open":4170,"high":4170,"low":4045,"close":4090,"volume":5865,"rsi_14":59.77,"sma_20":4001.75,"sma_60":4245.42,"sma_120":4377.25},{"date":"2026-04-22","open":4095,"high":4145,"low":4045,"close":4120,"volume":7081,"rsi_14":66.67,"sma_20":4004.75,"sma_60":4229.75,"sma_120":4374.71},{"date":"2026-04-23","open":4120,"high":4170,"low":4105,"close":4140,"volume":9149,"rsi_14":74.7,"sma_20":4008.75,"sma_60":4217.17,"sma_120":4372.79},{"date":"2026-04-24","open":4145,"high":4150,"low":3870,"close":4075,"volume":19323,"rsi_14":64.21,"sma_20":4010.25,"sma_60":4203.75,"sma_120":4370.25},{"date":"2026-04-27","open":4075,"high":4180,"low":3960,"close":4055,"volume":8020,"rsi_14":65.59,"sma_20":4016.75,"sma_60":4190.42,"sma_120":4367.96},{"date":"2026-04-28","open":4055,"high":4180,"low":3980,"close":4005,"volume":10398,"rsi_14":57.14,"sma_20":4023.5,"sma_60":4178.42,"sma_120":4366.46},{"date":"2026-04-29","open":4005,"high":4035,"low":3930,"close":3975,"volume":6298,"rsi_14":56.57,"sma_20":4022.0,"sma_60":4172.17,"sma_120":4366.62},{"date":"2026-04-30","open":3995,"high":4150,"low":3975,"close":4045,"volume":12161,"rsi_14":53.76,"sma_20":4054.75,"sma_60":3994.83,"sma_120":4111.92},{"date":"2026-05-04","open":4045,"high":4045,"low":3980,"close":3980,"volume":7395,"rsi_14":48.62,"sma_20":4027.75,"sma_60":4166.83,"sma_120":4352.71},{"date":"2026-05-06","open":3980,"high":3980,"low":3875,"close":3940,"volume":8560,"rsi_14":43.86,"sma_20":4027.75,"sma_60":4159.17,"sma_120":4347.79},{"date":"2026-05-07","open":3940,"high":4045,"low":3795,"close":3830,"volume":43632,"rsi_14":27.12,"sma_20":4023.75,"sma_60":4150.08,"sma_120":4342.21},{"date":"2026-05-08","open":3830,"high":4000,"low":3830,"close":3830,"volume":10310,"rsi_14":24.56,"sma_20":4018.5,"sma_60":4141.5,"sma_120":4335.42},{"date":"2026-05-11","open":3830,"high":3835,"low":3600,"close":3600,"volume":30146,"rsi_14":18.3,"sma_20":4003.0,"sma_60":4130.42,"sma_120":4328.08},{"date":"2026-05-12","open":3600,"high":3890,"low":3465,"close":3690,"volume":12052,"rsi_14":27.38,"sma_20":3987.75,"sma_60":4120.67,"sma_120":4322.33},{"date":"2026-05-13","open":3685,"high":3685,"low":3500,"close":3650,"volume":17585,"rsi_14":24.42,"sma_20":3970.5,"sma_60":4108.33,"sma_120":4317.08},{"date":"2026-05-14","open":3560,"high":3775,"low":3560,"close":3685,"volume":9013,"rsi_14":24.86,"sma_20":3954.25,"sma_60":4092.25,"sma_120":4312.17},{"date":"2026-05-15","open":3900,"high":3900,"low":3515,"close":3730,"volume":18842,"rsi_14":26.97,"sma_20":3935.75,"sma_60":4075.58,"sma_120":4308.04},{"date":"2026-05-18","open":3720,"high":3720,"low":3250,"close":3550,"volume":24037,"rsi_14":23.88,"sma_20":3907.25,"sma_60":4056.58,"sma_120":4301.46},{"date":"2026-05-19","open":3505,"high":4090,"low":3450,"close":3540,"volume":31714,"rsi_14":24.12,"sma_20":3880.0,"sma_60":4042.33,"sma_120":4295.71},{"date":"2026-05-20","open":3715,"high":3715,"low":3405,"close":3410,"volume":7360,"rsi_14":22.33,"sma_20":3847.0,"sma_60":4027.08,"sma_120":4289.08},{"date":"2026-05-21","open":3400,"high":3520,"low":3260,"close":3385,"volume":15995,"rsi_14":22.43,"sma_20":3811.75,"sma_60":4012.0,"sma_120":4283.12},{"date":"2026-05-22","open":3420,"high":4075,"low":3385,"close":3810,"volume":149876,"rsi_14":41.75,"sma_20":3796.25,"sma_60":4005.0,"sma_120":4281.12},{"date":"2026-05-26","open":4150,"high":4150,"low":3615,"close":3820,"volume":59913,"rsi_14":44.16,"sma_20":3780.25,"sma_60":3995.33,"sma_120":4278.75},{"date":"2026-05-27","open":3740,"high":3745,"low":3500,"close":3500,"volume":23382,"rsi_14":36.67,"sma_20":3751.5,"sma_60":3981.92,"sma_120":4275.33},{"date":"2026-05-28","open":3505,"high":3600,"low":3380,"close":3500,"volume":16325,"rsi_14":39.29,"sma_20":3723.75,"sma_60":3967.83,"sma_120":4272.42},{"date":"2026-05-29","open":3590,"high":3600,"low":3300,"close":3580,"volume":22199,"rsi_14":42.28,"sma_20":3702.5,"sma_60":3956.08,"sma_120":4267.62},{"date":"2026-06-01","open":3600,"high":3600,"low":3320,"close":3550,"volume":41612,"rsi_14":48.24,"sma_20":3681.25,"sma_60":3942.42,"sma_120":4263.0},{"date":"2026-06-02","open":3530,"high":3540,"low":3310,"close":3420,"volume":24354,"rsi_14":40.75,"sma_20":3650.0,"sma_60":3925.17,"sma_120":4258.42},{"date":"2026-06-04","open":3420,"high":3455,"low":3320,"close":3345,"volume":9210,"rsi_14":39.8,"sma_20":3618.25,"sma_60":3907.92,"sma_120":4253.62},{"date":"2026-06-05","open":3345,"high":3345,"low":2995,"close":3185,"volume":37160,"rsi_14":34.57,"sma_20":3580.5,"sma_60":3888.08,"sma_120":4247.08},{"date":"2026-06-08","open":3200,"high":3200,"low":2815,"close":3005,"volume":16122,"rsi_14":29.34,"sma_20":3539.25,"sma_60":3865.83,"sma_120":4238.42},{"date":"2026-06-09","open":3195,"high":3195,"low":2855,"close":2945,"volume":17405,"rsi_14":31.5,"sma_20":3495.0,"sma_60":3843.25,"sma_120":4228.67},{"date":"2026-06-10","open":2945,"high":3045,"low":2755,"close":3000,"volume":22148,"rsi_14":33.93,"sma_20":3465.0,"sma_60":3822.75,"sma_120":4220.17},{"date":"2026-06-11","open":3060,"high":3080,"low":2825,"close":3030,"volume":8307,"rsi_14":37.97,"sma_20":3432.0,"sma_60":3804.0,"sma_120":4211.58},{"date":"2026-06-12","open":3035,"high":3150,"low":2900,"close":2920,"volume":12675,"rsi_14":36.04,"sma_20":3395.5,"sma_60":3782.83,"sma_120":4200.58},{"date":"2026-06-15","open":3045,"high":3090,"low":2925,"close":3050,"volume":7097,"rsi_14":22.26,"sma_20":3363.75,"sma_60":3764.33,"sma_120":4185.96},{"date":"2026-06-16","open":3060,"high":3060,"low":2915,"close":2970,"volume":3922,"rsi_14":20.49,"sma_20":3325.75,"sma_60":3745.0,"sma_120":4171.25},{"date":"2026-06-17","open":2950,"high":3100,"low":2930,"close":3010,"volume":6738,"rsi_14":37.23,"sma_20":3116.5,"sma_60":3626.08,"sma_120":4068.38},{"date":"2026-06-18","open":2985,"high":3035,"low":2925,"close":2925,"volume":24473,"rsi_14":26.91,"sma_20":3268.0,"sma_60":3711.25,"sma_120":4142.79},{"date":"2026-06-19","open":2760,"high":2925,"low":2680,"close":2740,"volume":23479,"rsi_14":18.89,"sma_20":3234.5,"sma_60":3691.25,"sma_120":4126.79},{"date":"2026-06-22","open":2740,"high":2995,"low":2610,"close":2665,"volume":9979,"rsi_14":18.28,"sma_20":3198.5,"sma_60":3670.67,"sma_120":4109.04},{"date":"2026-06-23","open":2670,"high":2705,"low":2450,"close":2485,"volume":11763,"rsi_14":17.65,"sma_20":3132.25,"sma_60":3644.42,"sma_120":4089.67},{"date":"2026-06-24","open":2260,"high":2500,"low":2260,"close":2440,"volume":11749,"rsi_14":18.02,"sma_20":3063.25,"sma_60":3617.42,"sma_120":4070.25},{"date":"2026-06-25","open":2455,"high":2535,"low":2250,"close":2330,"volume":13558,"rsi_14":18.68,"sma_20":3004.75,"sma_60":3588.83,"sma_120":4049.75},{"date":"2026-06-26","open":2300,"high":2315,"low":2065,"close":2160,"volume":13036,"rsi_14":18.82,"sma_20":2937.75,"sma_60":3559.42,"sma_120":4025.83},{"date":"2026-06-29","open":1963,"high":2805,"low":1960,"close":2515,"volume":66993,"rsi_14":36.97,"sma_20":2884.5,"sma_60":3536.83,"sma_120":4005.38},{"date":"2026-06-30","open":2565,"high":2780,"low":2430,"close":2455,"volume":10616,"rsi_14":33.53,"sma_20":2829.75,"sma_60":3511.0,"sma_120":3985.42},{"date":"2026-07-01","open":2540,"high":2540,"low":2300,"close":2350,"volume":17701,"rsi_14":30.35,"sma_20":2776.25,"sma_60":3483.92,"sma_120":3964.71},{"date":"2026-07-02","open":2175,"high":2685,"low":2175,"close":2685,"volume":15522,"rsi_14":43.99,"sma_20":2743.25,"sma_60":3463.08,"sma_120":3946.08},{"date":"2026-07-03","open":2685,"high":2700,"low":2440,"close":2685,"volume":6648,"rsi_14":40.0,"sma_20":2718.25,"sma_60":3442.17,"sma_120":3929.0},{"date":"2026-07-06","open":2820,"high":2820,"low":2540,"close":2640,"volume":6036,"rsi_14":40.78,"sma_20":2700.0,"sma_60":3421.0,"sma_120":3908.92},{"date":"2026-07-07","open":2655,"high":3080,"low":2655,"close":2865,"volume":15047,"rsi_14":46.33,"sma_20":2696.0,"sma_60":3403.17,"sma_120":3890.88},{"date":"2026-07-08","open":2865,"high":3030,"low":2825,"close":2990,"volume":19621,"rsi_14":51.61,"sma_20":2695.5,"sma_60":3387.83,"sma_120":3874.33},{"date":"2026-07-09","open":2990,"high":3790,"low":2855,"close":2975,"volume":29162,"rsi_14":56.37,"sma_20":2692.75,"sma_60":3370.83,"sma_120":3857.04},{"date":"2026-07-10","open":2965,"high":3145,"low":2885,"close":2915,"volume":32727,"rsi_14":56.83,"sma_20":2692.5,"sma_60":3352.83,"sma_120":3837.25},{"date":"2026-07-13","open":2915,"high":3030,"low":2890,"close":3015,"volume":12870,"rsi_14":65.14,"sma_20":2690.75,"sma_60":3336.25,"sma_120":3817.46},{"date":"2026-07-14","open":2990,"high":3285,"low":2930,"close":3040,"volume":56950,"rsi_14":67.34,"sma_20":2694.25,"sma_60":3318.58,"sma_120":3797.96},{"date":"2026-07-15","open":3160,"high":3170,"low":2930,"close":3035,"volume":9633,"rsi_14":71.69,"sma_20":2695.5,"sma_60":3300.5,"sma_120":3780.5},{"date":"2026-07-16","open":3015,"high":3150,"low":2560,"close":3040,"volume":48530,"rsi_14":80.14,"sma_20":2701.25,"sma_60":3283.08,"sma_120":3763.67},{"date":"2026-07-20","open":3035,"high":3035,"low":2660,"close":2915,"volume":15308,"rsi_14":66.26,"sma_20":2710.0,"sma_60":3263.83,"sma_120":3747.17},{"date":"2026-07-21","open":2805,"high":2925,"low":2690,"close":2870,"volume":11880,"rsi_14":67.08,"sma_20":2720.25,"sma_60":3243.5,"sma_120":3730.42},{"date":"2026-07-22","open":2850,"high":2940,"low":2730,"close":2815,"volume":3556,"rsi_14":69.96,"sma_20":2736.75,"sma_60":3221.75,"sma_120":3713.42},{"date":"2026-07-23","open":2825,"high":2880,"low":2780,"close":2880,"volume":3709,"rsi_14":60.89,"sma_20":2758.75,"sma_60":3200.75,"sma_120":3698.04},{"date":"2026-07-24","open":2865,"high":2865,"low":2740,"close":2790,"volume":4904,"rsi_14":55.33,"sma_20":2781.75,"sma_60":3179.33,"sma_120":3685.04},{"date":"2026-07-27","open":2765,"high":2800,"low":2720,"close":2745,"volume":6307,"rsi_14":55.33,"sma_20":2811.0,"sma_60":3157.5,"sma_120":3672.58},{"date":"2026-07-28","open":2700,"high":2700,"low":2430,"close":2640,"volume":15235,"rsi_14":36.99,"sma_20":2817.25,"sma_60":3134.75,"sma_120":3658.67},{"date":"2026-07-29","open":2590,"high":2865,"low":2415,"close":2660,"volume":6306,"rsi_14":28.29,"sma_20":2827.5,"sma_60":3112.83,"sma_120":3645.88},{"date":"2026-07-30","open":2885,"high":2885,"low":2435,"close":2530,"volume":4925,"rsi_14":24.57,"sma_20":2836.5,"sma_60":3087.58,"sma_120":3629.88},{"date":"2026-07-31","open":2875,"high":2875,"low":2540,"close":2610,"volume":3821,"rsi_14":32.96,"sma_20":2832.75,"sma_60":3064.75,"sma_120":3615.79},{"date":"2026-08-03","open":2700,"high":2750,"low":2610,"close":2655,"volume":12426,"rsi_14":28.57,"sma_20":2831.25,"sma_60":3043.33,"sma_120":3601.25},{"date":"2026-08-04","open":2655,"high":2995,"low":2635,"close":2900,"volume":46223,"rsi_14":43.4,"sma_20":2844.25,"sma_60":3027.83,"sma_120":3588.96},{"date":"2026-08-05","open":2850,"high":2995,"low":2630,"close":2915,"volume":39791,"rsi_14":44.39,"sma_20":2846.75,"sma_60":3012.58,"sma_120":3577.04},{"date":"2026-08-06","open":2840,"high":3000,"low":2840,"close":2920,"volume":2126,"rsi_14":44.39,"sma_20":2843.25,"sma_60":3001.25,"sma_120":3565.83},{"date":"2026-08-07","open":2900,"high":3050,"low":2740,"close":2925,"volume":8906,"rsi_14":50.53,"sma_20":2840.75,"sma_60":2988.5,"sma_120":3554.58},{"date":"2026-08-10","open":2895,"high":2895,"low":2835,"close":2870,"volume":3274,"rsi_14":50.0,"sma_20":2838.5,"sma_60":2975.5,"sma_120":3541.92},{"date":"2026-08-11","open":2840,"high":3050,"low":2765,"close":2870,"volume":8847,"rsi_14":53.04,"sma_20":2831.25,"sma_60":2961.92,"sma_120":3527.08},{"date":"2026-08-12","open":2875,"high":2980,"low":2845,"close":2845,"volume":2402,"rsi_14":47.98,"sma_20":2821.5,"sma_60":2947.17,"sma_120":3511.38},{"date":"2026-08-13","open":2995,"high":2995,"low":2750,"close":2885,"volume":6441,"rsi_14":55.83,"sma_20":2814.0,"sma_60":2936.08,"sma_120":3496.33},{"date":"2026-08-14","open":2900,"high":3000,"low":2860,"close":2915,"volume":2766,"rsi_14":60.62,"sma_20":2807.75,"sma_60":2925.67,"sma_120":3484.0},{"date":"2026-08-18","open":2915,"high":2925,"low":2840,"close":2915,"volume":647,"rsi_14":69.78,"sma_20":2807.75,"sma_60":2917.42,"sma_120":3472.25},{"date":"2026-08-19","open":2830,"high":2915,"low":2820,"close":2915,"volume":8127,"rsi_14":68.89,"sma_20":2810.0,"sma_60":2909.58,"sma_120":3460.79},{"date":"2026-08-20","open":2915,"high":2940,"low":2875,"close":2910,"volume":3356,"rsi_14":84.55,"sma_20":2814.75,"sma_60":2894.58,"sma_120":3449.79},{"date":"2026-08-21","open":2910,"high":2910,"low":2840,"close":2900,"volume":1896,"rsi_14":80.21,"sma_20":2815.75,"sma_60":2879.25,"sma_120":3437.29},{"date":"2026-08-24","open":2885,"high":2920,"low":2730,"close":2910,"volume":1261,"rsi_14":78.65,"sma_20":2821.75,"sma_60":2869.42,"sma_120":3425.67},{"date":"2026-08-25","open":2920,"high":2920,"low":2825,"close":2900,"volume":1181,"rsi_14":50.0,"sma_20":2829.5,"sma_60":2859.42,"sma_120":3413.62},{"date":"2026-08-26","open":3000,"high":3000,"low":2860,"close":2920,"volume":1394,"rsi_14":51.16,"sma_20":2843.5,"sma_60":2848.42,"sma_120":3402.25},{"date":"2026-08-27","open":2865,"high":2995,"low":2865,"close":2970,"volume":1010,"rsi_14":59.62,"sma_20":2859.0,"sma_60":2838.75,"sma_120":3390.58},{"date":"2026-08-28","open":2970,"high":2970,"low":2875,"close":2960,"volume":2847,"rsi_14":56.6,"sma_20":2880.5,"sma_60":2831.08,"sma_120":3378.12},{"date":"2026-08-31","open":2960,"high":2960,"low":2830,"close":2950,"volume":1736,"rsi_14":68.18,"sma_20":2897.5,"sma_60":2824.5,"sma_120":3366.21},{"date":"2026-09-01","open":3130,"high":3145,"low":2855,"close":2855,"volume":6705,"rsi_14":47.62,"sma_20":2907.5,"sma_60":2819.0,"sma_120":3353.54},{"date":"2026-09-02","open":2855,"high":2930,"low":2810,"close":2915,"volume":4064,"rsi_14":60.0,"sma_20":2908.25,"sma_60":2817.5,"sma_120":3341.67},{"date":"2026-09-03","open":2875,"high":2905,"low":2775,"close":2835,"volume":6297,"rsi_14":43.59,"sma_20":2904.25,"sma_60":2815.67,"sma_120":3329.46},{"date":"2026-09-04","open":2835,"high":2990,"low":2835,"close":2980,"volume":5720,"rsi_14":56.44,"sma_20":2907.25,"sma_60":2815.33,"sma_120":3319.04},{"date":"2026-09-07","open":3150,"high":3150,"low":2850,"close":2955,"volume":4197,"rsi_14":53.77,"sma_20":2908.75,"sma_60":2814.08,"sma_120":3309.04},{"date":"2026-09-08","open":2955,"high":3035,"low":2830,"close":2925,"volume":5634,"rsi_14":50.89,"sma_20":2911.5,"sma_60":2814.17,"sma_120":3298.5},{"date":"2026-09-09","open":2970,"high":2970,"low":2820,"close":2915,"volume":4439,"rsi_14":50.44,"sma_20":2913.75,"sma_60":2811.92,"sma_120":3288.12},{"date":"2026-09-10","open":2915,"high":3145,"low":2915,"close":3000,"volume":1318,"rsi_14":57.81,"sma_20":2921.5,"sma_60":2812.42,"sma_120":3278.71},{"date":"2026-09-11","open":3015,"high":3100,"low":2900,"close":3015,"volume":13548,"rsi_14":58.14,"sma_20":2928.0,"sma_60":2812.5,"sma_120":3270.88},{"date":"2026-09-14","open":2925,"high":3475,"low":2910,"close":3240,"volume":56622,"rsi_14":69.77,"sma_20":2944.25,"sma_60":2817.75,"sma_120":3264.5},{"date":"2026-09-15","open":3235,"high":3400,"low":2935,"close":3290,"volume":25549,"rsi_14":70.79,"sma_20":2963.0,"sma_60":2826.92,"sma_120":3259.08},{"date":"2026-09-16","open":3390,"high":4290,"low":2880,"close":3395,"volume":17804,"rsi_14":72.49,"sma_20":2987.0,"sma_60":2839.08,"sma_120":3254.88},{"date":"2026-09-17","open":3160,"high":3285,"low":3040,"close":3215,"volume":18091,"rsi_14":61.43,"sma_20":3002.25,"sma_60":2851.25,"sma_120":3247.83},{"date":"2026-09-18","open":3180,"high":4000,"low":3105,"close":3170,"volume":19004,"rsi_14":59.83,"sma_20":3016.0,"sma_60":2863.5,"sma_120":3240.46},{"date":"2026-09-21","open":3225,"high":3400,"low":3030,"close":3285,"volume":9845,"rsi_14":68.53,"sma_20":3034.75,"sma_60":2879.42,"sma_120":3234.12},{"date":"2026-09-22","open":3225,"high":3455,"low":3190,"close":3345,"volume":6927,"rsi_14":68.53,"sma_20":3057.0,"sma_60":2899.17,"sma_120":3229.29},{"date":"2026-09-23","open":3195,"high":3400,"low":3120,"close":3310,"volume":6130,"rsi_14":71.3,"sma_20":3076.5,"sma_60":2912.42,"sma_120":3224.62},{"date":"2026-09-28","open":3310,"high":3310,"low":3155,"close":3250,"volume":8637,"rsi_14":63.11,"sma_20":3090.5,"sma_60":2925.67,"sma_120":3218.33},{"date":"2026-09-29","open":3275,"high":3445,"low":3175,"close":3385,"volume":13709,"rsi_14":68.86,"sma_20":3111.75,"sma_60":2942.92,"sma_120":3213.42},{"date":"2026-09-30","open":3225,"high":3385,"low":3115,"close":3225,"volume":21831,"rsi_14":61.81,"sma_20":3125.5,"sma_60":2951.92,"sma_120":3207.5},{"date":"2026-10-01","open":3225,"high":3330,"low":3100,"close":3320,"volume":17938,"rsi_14":64.94,"sma_20":3148.75,"sma_60":2962.5,"sma_120":3202.33},{"date":"2026-10-02","open":3270,"high":3330,"low":3160,"close":3200,"volume":10817,"rsi_14":57.19,"sma_20":3163.0,"sma_60":2971.83,"sma_120":3196.42},{"date":"2026-10-06","open":3285,"high":3285,"low":3140,"close":3195,"volume":5537,"rsi_14":56.47,"sma_20":3180.75,"sma_60":2977.25,"sma_120":3190.21},{"date":"2026-10-07","open":3180,"high":3745,"low":2860,"close":2920,"volume":118004,"rsi_14":38.89,"sma_20":3177.75,"sma_60":2976.08,"sma_120":3181.96},{"date":"2026-10-08","open":3240,"high":3500,"low":3050,"close":3310,"volume":62406,"rsi_14":50.56,"sma_20":3195.5,"sma_60":2981.67,"sma_120":3176.25},{"date":"2026-10-12","open":3385,"high":3385,"low":3105,"close":3125,"volume":7751,"rsi_14":42.74,"sma_20":3205.5,"sma_60":2985.17,"sma_120":3169.0},{"date":"2026-10-13","open":3055,"high":3195,"low":2900,"close":3145,"volume":27077,"rsi_14":47.94,"sma_20":3217.0,"sma_60":2987.33,"sma_120":3161.79},{"date":"2026-10-14","open":3065,"high":3280,"low":2915,"close":3185,"volume":3756,"rsi_14":50.44,"sma_20":3226.25,"sma_60":2989.75,"sma_120":3154.17},{"date":"2026-10-15","open":2875,"high":3095,"low":2760,"close":2800,"volume":3876,"rsi_14":37.66,"sma_20":3215.5,"sma_60":2985.83,"sma_120":3143.17},{"date":"2026-10-16","open":2870,"high":3145,"low":2750,"close":2940,"volume":8883,"rsi_14":40.1,"sma_20":3200.5,"sma_60":2984.17,"sma_120":3133.62},{"date":"2026-10-19","open":2960,"high":3060,"low":2890,"close":2980,"volume":4909,"rsi_14":41.95,"sma_20":3185.0,"sma_60":2985.25,"sma_120":3124.54},{"date":"2026-10-20","open":2900,"high":3400,"low":2830,"close":2950,"volume":9031,"rsi_14":42.57,"sma_20":3162.75,"sma_60":2986.58,"sma_120":3115.04},{"date":"2026-10-21","open":2935,"high":3085,"low":2905,"close":3060,"volume":1479,"rsi_14":41.85,"sma_20":3155.0,"sma_60":2990.67,"sma_120":3106.21},{"date":"2026-10-22","open":2975,"high":3105,"low":2860,"close":3100,"volume":1389,"rsi_14":46.67,"sma_20":3151.5,"sma_60":2994.33,"sma_120":3097.54},{"date":"2026-10-23","open":3310,"high":3310,"low":2825,"close":2970,"volume":5239}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-473.49,"pbr":1.84,"per":null,"roa":-4.35,"roe":-10.26,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":20018622427.0,"analysis":"ROE -10.3%로 적자 상태입니다. 시가총액 525.65억. 매출 200.19억, 영업이익 -28.94억.","eps_basis":"TTM","debt_ratio":1.3599635782562483,"market_cap":51952567590,"net_income":-5944103204.0,"total_debt":38357145330.0,"ttm_window":"2025Q2~2026Q1","gross_margin":null,"total_assets":66561683998.0,"total_equity":28204538668.0,"profit_margin":-29.69,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-2894019910.0,"operating_margin":-14.46,"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":2970.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2019-10-29","close":13850.0},{"date":"2019-10-30","close":11700.0},{"date":"2019-10-31","close":10750.0},{"date":"2019-11-01","close":10850.0},{"date":"2019-11-04","close":10800.0},{"date":"2019-11-05","close":10000.0},{"date":"2019-11-06","close":9590.0},{"date":"2019-11-07","close":9400.0},{"date":"2019-11-08","close":9510.0},{"date":"2019-11-11","close":9760.0},{"date":"2019-11-12","close":10150.0},{"date":"2019-11-13","close":9590.0},{"date":"2019-11-14","close":9460.0},{"date":"2019-11-15","close":9440.0},{"date":"2019-11-18","close":9490.0},{"date":"2019-11-19","close":10150.0},{"date":"2019-11-20","close":9950.0},{"date":"2019-11-21","close":9670.0},{"date":"2019-11-22","close":10500.0},{"date":"2019-11-25","close":10250.0},{"date":"2019-11-26","close":10250.0},{"date":"2019-11-27","close":10000.0},{"date":"2019-11-28","close":10350.0},{"date":"2019-11-29","close":10100.0},{"date":"2019-12-02","close":10000.0},{"date":"2019-12-03","close":9600.0},{"date":"2019-12-04","close":9160.0},{"date":"2019-12-05","close":8410.0},{"date":"2019-12-06","close":8570.0},{"date":"2019-12-09","close":8300.0},{"date":"2019-12-10","close":8140.0},{"date":"2019-12-11","close":8310.0},{"date":"2019-12-12","close":8560.0},{"date":"2019-12-13","close":8670.0},{"date":"2019-12-16","close":8150.0},{"date":"2019-12-17","close":7980.0},{"date":"2019-12-18","close":7960.0},{"date":"2019-12-19","close":8000.0},{"date":"2019-12-20","close":7650.0},{"date":"2019-12-23","close":7680.0},{"date":"2019-12-24","close":7560.0},{"date":"2019-12-26","close":7850.0},{"date":"2019-12-27","close":7910.0},{"date":"2019-12-30","close":7920.0},{"date":"2020-01-02","close":7920.0},{"date":"2020-01-03","close":7800.0},{"date":"2020-01-06","close":7530.0},{"date":"2020-01-07","close":7640.0},{"date":"2020-01-08","close":7350.0},{"date":"2020-01-09","close":7470.0},{"date":"2020-01-10","close":7570.0},{"date":"2020-01-13","close":7680.0},{"date":"2020-01-14","close":7660.0},{"date":"2020-01-15","close":8110.0},{"date":"2020-01-16","close":8450.0},{"date":"2020-01-17","close":8370.0},{"date":"2020-01-20","close":8100.0},{"date":"2020-01-21","close":8010.0},{"date":"2020-01-22","close":7860.0},{"date":"2020-01-23","close":7980.0},{"date":"2020-01-28","close":7500.0},{"date":"2020-01-29","close":7530.0},{"date":"2020-01-30","close":7200.0},{"date":"2020-01-31","close":6910.0},{"date":"2020-02-03","close":6850.0},{"date":"2020-02-04","close":7040.0},{"date":"2020-02-05","close":7090.0},{"date":"2020-02-06","close":7230.0},{"date":"2020-02-07","close":7080.0},{"date":"2020-02-10","close":7200.0},{"date":"2020-02-11","close":7410.0},{"date":"2020-02-12","close":7380.0},{"date":"2020-02-13","close":7330.0},{"date":"2020-02-14","close":7380.0},{"date":"2020-02-17","close":7550.0},{"date":"2020-02-18","close":7450.0},{"date":"2020-02-19","close":7240.0},{"date":"2020-02-20","close":7200.0},{"date":"2020-02-21","close":7900.0},{"date":"2020-02-24","close":6870.0},{"date":"2020-02-25","close":6630.0},{"date":"2020-02-26","close":6710.0},{"date":"2020-02-27","close":6320.0},{"date":"2020-02-28","close":5800.0},{"date":"2020-03-02","close":6070.0},{"date":"2020-03-03","close":6050.0},{"date":"2020-03-04","close":6230.0},{"date":"2020-03-05","close":6160.0},{"date":"2020-03-06","close":5990.0},{"date":"2020-03-09","close":5520.0},{"date":"2020-03-10","close":5570.0},{"date":"2020-03-11","close":5170.0},{"date":"2020-03-12","close":4660.0},{"date":"2020-03-13","close":3800.0},{"date":"2020-03-16","close":3555.0},{"date":"2020-03-17","close":3425.0},{"date":"2020-03-18","close":3105.0},{"date":"2020-03-19","close":2460.0},{"date":"2020-03-20","close":2660.0},{"date":"2020-03-23","close":2490.0},{"date":"2020-03-24","close":2745.0},{"date":"2020-03-25","close":3065.0},{"date":"2020-03-26","close":3245.0},{"date":"2020-03-27","close":3360.0},{"date":"2020-03-30","close":3935.0},{"date":"2020-03-31","close":4880.0},{"date":"2020-04-01","close":4910.0},{"date":"2020-04-02","close":4900.0},{"date":"2020-04-03","close":5200.0},{"date":"2020-04-06","close":5150.0},{"date":"2020-04-07","close":5100.0},{"date":"2020-04-08","close":5040.0},{"date":"2020-04-09","close":5050.0},{"date":"2020-04-10","close":4775.0},{"date":"2020-04-13","close":4910.0},{"date":"2020-04-14","close":5000.0},{"date":"2020-04-16","close":5090.0},{"date":"2020-04-17","close":5080.0},{"date":"2020-04-20","close":5260.0},{"date":"2020-04-21","close":4970.0},{"date":"2020-04-22","close":4980.0},{"date":"2020-04-23","close":5020.0},{"date":"2020-04-24","close":5000.0},{"date":"2020-04-27","close":5320.0},{"date":"2020-04-28","close":5380.0},{"date":"2020-04-29","close":5440.0},{"date":"2020-05-04","close":5240.0},{"date":"2020-05-06","close":5360.0},{"date":"2020-05-07","close":5520.0},{"date":"2020-05-08","close":5790.0},{"date":"2020-05-11","close":6040.0},{"date":"2020-05-12","close":5890.0},{"date":"2020-05-13","close":5650.0},{"date":"2020-05-14","close":5420.0},{"date":"2020-05-15","close":5280.0},{"date":"2020-05-18","close":5220.0},{"date":"2020-05-19","close":5340.0},{"date":"2020-05-20","close":5290.0},{"date":"2020-05-21","close":5450.0},{"date":"2020-05-22","close":5250.0},{"date":"2020-05-25","close":5280.0},{"date":"2020-05-26","close":5310.0},{"date":"2020-05-27","close":5310.0},{"date":"2020-05-28","close":5230.0},{"date":"2020-05-29","close":5130.0},{"date":"2020-06-01","close":5110.0},{"date":"2020-06-02","close":5140.0},{"date":"2020-06-03","close":5140.0},{"date":"2020-06-04","close":5070.0},{"date":"2020-06-05","close":5040.0},{"date":"2020-06-08","close":5100.0},{"date":"2020-06-09","close":5080.0},{"date":"2020-06-10","close":5040.0},{"date":"2020-06-11","close":5020.0},{"date":"2020-06-12","close":4785.0},{"date":"2020-06-15","close":4400.0},{"date":"2020-06-16","close":4540.0},{"date":"2020-06-17","close":4465.0},{"date":"2020-06-18","close":4465.0},{"date":"2020-06-19","close":4555.0},{"date":"2020-06-22","close":4545.0},{"date":"2020-06-23","close":4460.0},{"date":"2020-06-24","close":4465.0},{"date":"2020-06-25","close":4390.0},{"date":"2020-06-26","close":4330.0},{"date":"2020-06-29","close":4140.0},{"date":"2020-06-30","close":4275.0},{"date":"2020-07-01","close":4260.0},{"date":"2020-07-02","close":4235.0},{"date":"2020-07-03","close":4245.0},{"date":"2020-07-06","close":4250.0},{"date":"2020-07-07","close":4245.0},{"date":"2020-07-08","close":4240.0},{"date":"2020-07-09","close":4160.0},{"date":"2020-07-10","close":4150.0},{"date":"2020-07-13","close":4160.0},{"date":"2020-07-14","close":4120.0},{"date":"2020-07-15","close":4130.0},{"date":"2020-07-16","close":4030.0},{"date":"2020-07-17","close":4015.0},{"date":"2020-07-20","close":3900.0},{"date":"2020-07-21","close":3900.0},{"date":"2020-07-22","close":3920.0},{"date":"2020-07-23","close":3870.0},{"date":"2020-07-24","close":3845.0},{"date":"2020-07-27","close":3740.0},{"date":"2020-07-28","close":3740.0},{"date":"2020-07-29","close":3700.0},{"date":"2020-07-30","close":3655.0},{"date":"2020-07-31","close":3830.0},{"date":"2020-08-03","close":3945.0},{"date":"2020-08-04","close":4785.0},{"date":"2020-08-05","close":4730.0},{"date":"2020-08-06","close":4525.0},{"date":"2020-08-07","close":4335.0},{"date":"2020-08-10","close":4425.0},{"date":"2020-08-11","close":4335.0},{"date":"2020-08-12","close":4240.0},{"date":"2020-08-13","close":4415.0},{"date":"2020-08-14","close":4460.0},{"date":"2020-08-18","close":4245.0},{"date":"2020-08-19","close":4095.0},{"date":"2020-08-20","close":3915.0},{"date":"2020-08-21","close":3930.0},{"date":"2020-08-24","close":4090.0},{"date":"2020-08-25","close":4400.0},{"date":"2020-08-26","close":4450.0},{"date":"2020-08-27","close":4725.0},{"date":"2020-08-28","close":5350.0},{"date":"2020-08-31","close":4880.0},{"date":"2020-09-01","close":4630.0},{"date":"2020-09-02","close":4585.0},{"date":"2020-09-03","close":4530.0},{"date":"2020-09-04","close":4390.0},{"date":"2020-09-07","close":4570.0},{"date":"2020-09-08","close":4635.0},{"date":"2020-09-09","close":4565.0},{"date":"2020-09-10","close":4720.0},{"date":"2020-09-11","close":4690.0},{"date":"2020-09-14","close":4885.0},{"date":"2020-09-15","close":4915.0},{"date":"2020-09-16","close":4705.0},{"date":"2020-09-17","close":4680.0},{"date":"2020-09-18","close":4645.0},{"date":"2020-09-21","close":4630.0},{"date":"2020-09-22","close":4420.0},{"date":"2020-09-23","close":4380.0},{"date":"2020-09-24","close":4185.0},{"date":"2020-09-25","close":4170.0},{"date":"2020-09-28","close":4320.0},{"date":"2020-09-29","close":4420.0},{"date":"2020-10-05","close":4490.0},{"date":"2020-10-06","close":4620.0},{"date":"2020-10-07","close":4590.0},{"date":"2020-10-08","close":4585.0},{"date":"2020-10-12","close":4555.0},{"date":"2020-10-13","close":4515.0},{"date":"2020-10-14","close":4460.0},{"date":"2020-10-15","close":4395.0},{"date":"2020-10-16","close":4250.0},{"date":"2020-10-19","close":4285.0},{"date":"2020-10-20","close":4215.0},{"date":"2020-10-21","close":4220.0},{"date":"2020-10-22","close":4240.0},{"date":"2020-10-23","close":4195.0},{"date":"2020-10-26","close":4190.0},{"date":"2020-10-27","close":4125.0},{"date":"2020-10-28","close":4200.0},{"date":"2020-10-29","close":4245.0},{"date":"2020-10-30","close":4205.0},{"date":"2020-11-02","close":4245.0},{"date":"2020-11-03","close":4275.0},{"date":"2020-11-04","close":4295.0},{"date":"2020-11-05","close":4460.0},{"date":"2020-11-06","close":4465.0},{"date":"2020-11-09","close":4445.0},{"date":"2020-11-10","close":4445.0},{"date":"2020-11-11","close":4435.0},{"date":"2020-11-12","close":4410.0},{"date":"2020-11-13","close":4355.0},{"date":"2020-11-16","close":4430.0},{"date":"2020-11-17","close":4405.0},{"date":"2020-11-18","close":4375.0},{"date":"2020-11-19","close":4410.0},{"date":"2020-11-20","close":4475.0},{"date":"2020-11-23","close":4600.0},{"date":"2020-11-24","close":4680.0},{"date":"2020-11-25","close":4555.0},{"date":"2020-11-26","close":4460.0},{"date":"2020-11-27","close":4420.0},{"date":"2020-11-30","close":4420.0},{"date":"2020-12-01","close":4440.0},{"date":"2020-12-02","close":4490.0},{"date":"2020-12-03","close":4485.0},{"date":"2020-12-04","close":4490.0},{"date":"2020-12-07","close":4445.0},{"date":"2020-12-08","close":4460.0},{"date":"2020-12-09","close":4540.0},{"date":"2020-12-10","close":4570.0},{"date":"2020-12-11","close":4615.0},{"date":"2020-12-14","close":4635.0},{"date":"2020-12-15","close":4690.0},{"date":"2020-12-16","close":4635.0},{"date":"2020-12-17","close":4880.0},{"date":"2020-12-18","close":4920.0},{"date":"2020-12-21","close":4800.0},{"date":"2020-12-22","close":4725.0},{"date":"2020-12-23","close":4665.0},{"date":"2020-12-24","close":4890.0},{"date":"2020-12-28","close":4780.0},{"date":"2020-12-29","close":4935.0},{"date":"2020-12-30","close":5030.0},{"date":"2021-01-04","close":4965.0},{"date":"2021-01-05","close":5020.0},{"date":"2021-01-06","close":5450.0},{"date":"2021-01-07","close":5340.0},{"date":"2021-01-08","close":5110.0},{"date":"2021-01-11","close":5120.0},{"date":"2021-01-12","close":5120.0},{"date":"2021-01-13","close":5120.0},{"date":"2021-01-14","close":5080.0},{"date":"2021-01-15","close":5020.0},{"date":"2021-01-18","close":5010.0},{"date":"2021-01-19","close":5080.0},{"date":"2021-01-20","close":4985.0},{"date":"2021-01-21","close":4880.0},{"date":"2021-01-22","close":4790.0},{"date":"2021-01-25","close":5070.0},{"date":"2021-01-26","close":4980.0},{"date":"2021-01-27","close":4810.0},{"date":"2021-01-28","close":4680.0},{"date":"2021-01-29","close":4400.0},{"date":"2021-02-01","close":4400.0},{"date":"2021-02-02","close":4505.0},{"date":"2021-02-03","close":4530.0},{"date":"2021-02-04","close":4530.0},{"date":"2021-02-05","close":4600.0},{"date":"2021-02-08","close":4485.0},{"date":"2021-02-09","close":4435.0},{"date":"2021-02-10","close":4485.0},{"date":"2021-02-15","close":4925.0},{"date":"2021-02-16","close":4900.0},{"date":"2021-02-17","close":5340.0},{"date":"2021-02-18","close":5540.0},{"date":"2021-02-19","close":5580.0},{"date":"2021-02-22","close":6560.0},{"date":"2021-02-23","close":5860.0},{"date":"2021-02-24","close":5700.0},{"date":"2021-02-25","close":5980.0},{"date":"2021-02-26","close":6310.0},{"date":"2021-03-02","close":6150.0},{"date":"2021-03-03","close":6150.0},{"date":"2021-03-04","close":6420.0},{"date":"2021-03-05","close":6760.0},{"date":"2021-03-08","close":6200.0},{"date":"2021-03-09","close":5970.0},{"date":"2021-03-10","close":5820.0},{"date":"2021-03-11","close":5800.0},{"date":"2021-03-12","close":6070.0},{"date":"2021-03-15","close":5960.0},{"date":"2021-03-16","close":6120.0},{"date":"2021-03-17","close":5970.0},{"date":"2021-03-18","close":5850.0},{"date":"2021-03-19","close":5730.0},{"date":"2021-03-22","close":5590.0},{"date":"2021-03-23","close":5660.0},{"date":"2021-03-24","close":5710.0},{"date":"2021-03-25","close":5530.0},{"date":"2021-03-26","close":5310.0},{"date":"2021-03-29","close":6900.0},{"date":"2021-03-30","close":7420.0},{"date":"2021-03-31","close":7830.0},{"date":"2021-04-01","close":7430.0},{"date":"2021-04-02","close":7140.0},{"date":"2021-04-05","close":7340.0},{"date":"2021-04-06","close":7710.0},{"date":"2021-04-07","close":7550.0},{"date":"2021-04-08","close":7940.0},{"date":"2021-04-09","close":7840.0},{"date":"2021-04-12","close":7800.0},{"date":"2021-04-13","close":7470.0},{"date":"2021-04-14","close":7430.0},{"date":"2021-04-15","close":7270.0},{"date":"2021-04-16","close":7720.0},{"date":"2021-04-19","close":7380.0},{"date":"2021-04-20","close":7380.0},{"date":"2021-04-21","close":7400.0},{"date":"2021-04-22","close":7420.0},{"date":"2021-04-23","close":7730.0},{"date":"2021-04-26","close":10000.0},{"date":"2021-04-27","close":10400.0},{"date":"2021-04-28","close":12250.0},{"date":"2021-04-29","close":12250.0},{"date":"2021-04-30","close":12250.0},{"date":"2021-05-03","close":12650.0},{"date":"2021-05-04","close":12050.0},{"date":"2021-05-06","close":11800.0},{"date":"2021-05-07","close":14200.0},{"date":"2021-05-10","close":15700.0},{"date":"2021-05-11","close":15750.0},{"date":"2021-05-12","close":15600.0},{"date":"2021-05-13","close":19400.0},{"date":"2021-05-14","close":19500.0},{"date":"2021-05-17","close":20200.0},{"date":"2021-05-18","close":18950.0},{"date":"2021-05-20","close":18150.0},{"date":"2021-05-21","close":18350.0},{"date":"2021-05-24","close":16950.0},{"date":"2021-05-25","close":18050.0},{"date":"2021-05-26","close":19500.0},{"date":"2021-05-27","close":20000.0},{"date":"2021-05-28","close":20550.0},{"date":"2021-05-31","close":19600.0},{"date":"2021-06-01","close":19750.0},{"date":"2021-06-02","close":20000.0},{"date":"2021-06-03","close":20050.0},{"date":"2021-06-04","close":20000.0},{"date":"2021-06-07","close":19550.0},{"date":"2021-06-08","close":18250.0},{"date":"2021-06-09","close":17600.0},{"date":"2021-06-10","close":18450.0},{"date":"2021-06-11","close":20350.0},{"date":"2021-06-14","close":21100.0},{"date":"2021-06-15","close":20100.0},{"date":"2021-06-16","close":20200.0},{"date":"2021-06-17","close":20250.0},{"date":"2021-06-18","close":20000.0},{"date":"2021-06-21","close":20400.0},{"date":"2021-06-22","close":20900.0},{"date":"2021-06-23","close":21300.0},{"date":"2021-06-24","close":20800.0},{"date":"2021-06-25","close":20000.0},{"date":"2021-06-28","close":21150.0},{"date":"2021-06-29","close":24700.0},{"date":"2021-06-30","close":28300.0},{"date":"2021-07-01","close":28800.0},{"date":"2021-07-02","close":29000.0},{"date":"2021-07-05","close":29050.0},{"date":"2021-07-06","close":30900.0},{"date":"2021-07-07","close":36500.0},{"date":"2021-07-08","close":25550.0},{"date":"2021-07-09","close":22600.0},{"date":"2021-07-12","close":20050.0},{"date":"2021-07-13","close":20300.0},{"date":"2021-07-14","close":19550.0},{"date":"2021-07-15","close":20400.0},{"date":"2021-07-16","close":20200.0},{"date":"2021-07-19","close":19550.0},{"date":"2021-07-20","close":17450.0},{"date":"2021-07-21","close":17850.0},{"date":"2021-07-22","close":18500.0},{"date":"2021-07-23","close":18250.0},{"date":"2021-07-26","close":18050.0},{"date":"2021-07-27","close":17650.0},{"date":"2021-07-28","close":17050.0},{"date":"2021-07-29","close":17850.0},{"date":"2021-07-30","close":17100.0},{"date":"2021-08-02","close":16700.0},{"date":"2021-08-03","close":16000.0},{"date":"2021-08-04","close":16850.0},{"date":"2021-08-05","close":17000.0},{"date":"2021-08-06","close":16450.0},{"date":"2021-08-09","close":15650.0},{"date":"2021-08-10","close":15650.0},{"date":"2021-08-11","close":15650.0},{"date":"2021-08-12","close":15650.0},{"date":"2021-08-13","close":15450.0},{"date":"2021-08-17","close":14650.0},{"date":"2021-08-18","close":14700.0},{"date":"2021-08-19","close":14250.0},{"date":"2021-08-20","close":13450.0},{"date":"2021-08-23","close":15150.0},{"date":"2021-08-24","close":15550.0},{"date":"2021-08-25","close":14500.0},{"date":"2021-08-26","close":13850.0},{"date":"2021-08-27","close":13850.0},{"date":"2021-08-30","close":14250.0},{"date":"2021-08-31","close":14050.0},{"date":"2021-09-01","close":14200.0},{"date":"2021-09-02","close":14050.0},{"date":"2021-09-03","close":14100.0},{"date":"2021-09-06","close":13700.0},{"date":"2021-09-07","close":13800.0},{"date":"2021-09-08","close":13400.0},{"date":"2021-09-09","close":13050.0},{"date":"2021-09-10","close":13200.0},{"date":"2021-09-13","close":12500.0},{"date":"2021-09-14","close":13350.0},{"date":"2021-09-15","close":13250.0},{"date":"2021-09-16","close":12750.0},{"date":"2021-09-17","close":12400.0},{"date":"2021-09-23","close":12150.0},{"date":"2021-09-24","close":11950.0},{"date":"2021-09-27","close":13300.0},{"date":"2021-09-28","close":12100.0},{"date":"2021-09-29","close":11200.0},{"date":"2021-09-30","close":11100.0},{"date":"2021-10-01","close":10750.0},{"date":"2021-10-05","close":10250.0},{"date":"2021-10-06","close":10100.0},{"date":"2021-10-07","close":10800.0},{"date":"2021-10-08","close":10750.0},{"date":"2021-10-12","close":10600.0},{"date":"2021-10-13","close":11050.0},{"date":"2021-10-14","close":11800.0},{"date":"2021-10-15","close":12700.0},{"date":"2021-10-18","close":11500.0},{"date":"2021-10-19","close":11400.0},{"date":"2021-10-20","close":12150.0},{"date":"2021-10-21","close":12000.0},{"date":"2021-10-22","close":12350.0},{"date":"2021-10-25","close":13000.0},{"date":"2021-10-26","close":13000.0},{"date":"2021-10-27","close":12550.0},{"date":"2021-10-28","close":12200.0},{"date":"2021-10-29","close":12100.0},{"date":"2021-11-01","close":13350.0},{"date":"2021-11-02","close":13200.0},{"date":"2021-11-03","close":13850.0},{"date":"2021-11-04","close":13500.0},{"date":"2021-11-05","close":15000.0},{"date":"2021-11-08","close":15450.0},{"date":"2021-11-09","close":16600.0},{"date":"2021-11-10","close":17300.0},{"date":"2021-11-11","close":16800.0},{"date":"2021-11-12","close":15750.0},{"date":"2021-11-15","close":16150.0},{"date":"2021-11-16","close":16100.0},{"date":"2021-11-17","close":17350.0},{"date":"2021-11-18","close":17900.0},{"date":"2021-11-19","close":17400.0},{"date":"2021-11-22","close":15900.0},{"date":"2021-11-23","close":15300.0},{"date":"2021-11-24","close":14450.0},{"date":"2021-11-25","close":13950.0},{"date":"2021-11-26","close":14850.0},{"date":"2021-11-29","close":13600.0},{"date":"2021-11-30","close":11800.0},{"date":"2021-12-01","close":11950.0},{"date":"2021-12-02","close":12100.0},{"date":"2021-12-03","close":12700.0},{"date":"2021-12-06","close":13100.0},{"date":"2021-12-07","close":13400.0},{"date":"2021-12-08","close":13300.0},{"date":"2021-12-09","close":13400.0},{"date":"2021-12-10","close":13200.0},{"date":"2021-12-13","close":12300.0},{"date":"2021-12-14","close":12400.0},{"date":"2021-12-15","close":12200.0},{"date":"2021-12-16","close":12350.0},{"date":"2021-12-17","close":12150.0},{"date":"2021-12-20","close":11850.0},{"date":"2021-12-21","close":11850.0},{"date":"2021-12-22","close":11800.0},{"date":"2021-12-23","close":11300.0},{"date":"2021-12-24","close":11700.0},{"date":"2021-12-27","close":11700.0},{"date":"2021-12-28","close":11700.0},{"date":"2021-12-29","close":12600.0},{"date":"2021-12-30","close":13300.0},{"date":"2022-01-03","close":15250.0},{"date":"2022-01-04","close":15600.0},{"date":"2022-01-05","close":15550.0},{"date":"2022-01-06","close":15450.0},{"date":"2022-01-07","close":16150.0},{"date":"2022-01-10","close":16150.0},{"date":"2022-01-11","close":14850.0},{"date":"2022-01-12","close":16400.0},{"date":"2022-01-13","close":15800.0},{"date":"2022-01-14","close":15350.0},{"date":"2022-01-17","close":14700.0},{"date":"2022-01-18","close":14500.0},{"date":"2022-01-19","close":15300.0},{"date":"2022-01-20","close":15100.0},{"date":"2022-01-21","close":15000.0},{"date":"2022-01-24","close":13400.0},{"date":"2022-01-25","close":11900.0},{"date":"2022-01-26","close":12100.0},{"date":"2022-01-27","close":11150.0},{"date":"2022-01-28","close":11100.0},{"date":"2022-02-03","close":11350.0},{"date":"2022-02-04","close":11900.0},{"date":"2022-02-07","close":11750.0},{"date":"2022-02-08","close":11750.0},{"date":"2022-02-09","close":11750.0},{"date":"2022-02-10","close":11900.0},{"date":"2022-02-11","close":11300.0},{"date":"2022-02-14","close":10500.0},{"date":"2022-02-15","close":10150.0},{"date":"2022-02-16","close":10700.0},{"date":"2022-02-17","close":10550.0},{"date":"2022-02-18","close":10400.0},{"date":"2022-02-21","close":10400.0},{"date":"2022-02-22","close":9460.0},{"date":"2022-02-23","close":9490.0},{"date":"2022-02-24","close":8300.0},{"date":"2022-02-25","close":8390.0},{"date":"2022-02-28","close":8390.0},{"date":"2022-03-02","close":9250.0},{"date":"2022-03-03","close":9110.0},{"date":"2022-03-04","close":8980.0},{"date":"2022-03-07","close":8660.0},{"date":"2022-03-08","close":8380.0},{"date":"2022-03-10","close":8760.0},{"date":"2022-03-11","close":9400.0},{"date":"2022-03-14","close":10200.0},{"date":"2022-03-15","close":9950.0},{"date":"2022-03-16","close":10550.0},{"date":"2022-03-17","close":10400.0},{"date":"2022-03-18","close":10250.0},{"date":"2022-03-21","close":10400.0},{"date":"2022-03-22","close":10750.0},{"date":"2022-03-23","close":11000.0},{"date":"2022-03-24","close":11500.0},{"date":"2022-03-25","close":11100.0},{"date":"2022-03-28","close":11100.0},{"date":"2022-03-29","close":11350.0},{"date":"2022-03-30","close":10900.0},{"date":"2022-03-31","close":10950.0},{"date":"2022-04-01","close":10850.0},{"date":"2022-04-04","close":10950.0},{"date":"2022-04-05","close":11100.0},{"date":"2022-04-06","close":10850.0},{"date":"2022-04-07","close":10050.0},{"date":"2022-04-08","close":10400.0},{"date":"2022-04-11","close":10000.0},{"date":"2022-04-12","close":9600.0},{"date":"2022-04-13","close":9940.0},{"date":"2022-04-14","close":10300.0},{"date":"2022-04-15","close":10250.0},{"date":"2022-04-18","close":10050.0},{"date":"2022-04-19","close":10050.0},{"date":"2022-04-20","close":9950.0},{"date":"2022-04-21","close":9800.0},{"date":"2022-04-22","close":9690.0},{"date":"2022-04-25","close":9190.0},{"date":"2022-04-26","close":9370.0},{"date":"2022-04-27","close":9200.0},{"date":"2022-04-28","close":8970.0},{"date":"2022-04-29","close":9690.0},{"date":"2022-05-02","close":9970.0},{"date":"2022-05-03","close":9830.0},{"date":"2022-05-04","close":9360.0},{"date":"2022-05-06","close":9130.0},{"date":"2022-05-09","close":8770.0},{"date":"2022-05-10","close":8700.0},{"date":"2022-05-11","close":8700.0},{"date":"2022-05-12","close":8300.0},{"date":"2022-05-13","close":8400.0},{"date":"2022-05-16","close":8380.0},{"date":"2022-05-17","close":8500.0},{"date":"2022-05-18","close":8550.0},{"date":"2022-05-19","close":8280.0},{"date":"2022-05-20","close":8400.0},{"date":"2022-05-23","close":8240.0},{"date":"2022-05-24","close":8020.0},{"date":"2022-05-25","close":8050.0},{"date":"2022-05-26","close":8450.0},{"date":"2022-05-27","close":8440.0},{"date":"2022-05-30","close":8590.0},{"date":"2022-05-31","close":8540.0},{"date":"2022-06-02","close":8500.0},{"date":"2022-06-03","close":8450.0},{"date":"2022-06-07","close":8220.0},{"date":"2022-06-08","close":8170.0},{"date":"2022-06-09","close":8070.0},{"date":"2022-06-10","close":7900.0},{"date":"2022-06-13","close":7490.0},{"date":"2022-06-14","close":7300.0},{"date":"2022-06-15","close":6870.0},{"date":"2022-06-16","close":6910.0},{"date":"2022-06-17","close":6850.0},{"date":"2022-06-20","close":6340.0},{"date":"2022-06-21","close":6180.0},{"date":"2022-06-22","close":5520.0},{"date":"2022-06-23","close":5150.0},{"date":"2022-06-24","close":5510.0},{"date":"2022-06-27","close":5900.0},{"date":"2022-06-28","close":5950.0},{"date":"2022-06-29","close":5950.0},{"date":"2022-06-30","close":5720.0},{"date":"2022-07-01","close":5480.0},{"date":"2022-07-04","close":5540.0},{"date":"2022-07-05","close":5620.0},{"date":"2022-07-06","close":5750.0},{"date":"2022-07-07","close":6290.0},{"date":"2022-07-08","close":6360.0},{"date":"2022-07-11","close":6410.0},{"date":"2022-07-12","close":5950.0},{"date":"2022-07-13","close":6160.0},{"date":"2022-07-14","close":6140.0},{"date":"2022-07-15","close":6040.0},{"date":"2022-07-18","close":6200.0},{"date":"2022-07-19","close":6200.0},{"date":"2022-07-20","close":6440.0},{"date":"2022-07-21","close":7650.0},{"date":"2022-07-22","close":7140.0},{"date":"2022-07-25","close":6950.0},{"date":"2022-07-26","close":6820.0},{"date":"2022-07-27","close":6740.0},{"date":"2022-07-28","close":6800.0},{"date":"2022-07-29","close":7050.0},{"date":"2022-08-01","close":6980.0},{"date":"2022-08-02","close":6840.0},{"date":"2022-08-03","close":6850.0},{"date":"2022-08-04","close":7030.0},{"date":"2022-08-05","close":6940.0},{"date":"2022-08-08","close":6710.0},{"date":"2022-08-09","close":6730.0},{"date":"2022-08-10","close":6370.0},{"date":"2022-08-11","close":6370.0},{"date":"2022-08-12","close":6530.0},{"date":"2022-08-16","close":6610.0},{"date":"2022-08-17","close":6520.0},{"date":"2022-08-18","close":7220.0},{"date":"2022-08-19","close":6990.0},{"date":"2022-08-22","close":6650.0},{"date":"2022-08-23","close":6490.0},{"date":"2022-08-24","close":6620.0},{"date":"2022-08-25","close":7060.0},{"date":"2022-08-26","close":6940.0},{"date":"2022-08-29","close":6640.0},{"date":"2022-08-30","close":6770.0},{"date":"2022-08-31","close":6750.0},{"date":"2022-09-01","close":6470.0},{"date":"2022-09-02","close":6420.0},{"date":"2022-09-05","close":6370.0},{"date":"2022-09-06","close":6290.0},{"date":"2022-09-07","close":6050.0},{"date":"2022-09-08","close":6010.0},{"date":"2022-09-13","close":6340.0},{"date":"2022-09-14","close":6300.0},{"date":"2022-09-15","close":6290.0},{"date":"2022-09-16","close":6250.0},{"date":"2022-09-19","close":6180.0},{"date":"2022-09-20","close":6150.0},{"date":"2022-09-21","close":6000.0},{"date":"2022-09-22","close":5800.0},{"date":"2022-09-23","close":5450.0},{"date":"2022-09-26","close":5140.0},{"date":"2022-09-27","close":5300.0},{"date":"2022-09-28","close":5050.0},{"date":"2022-09-29","close":5000.0},{"date":"2022-09-30","close":4950.0},{"date":"2022-10-04","close":5070.0},{"date":"2022-10-05","close":4870.0},{"date":"2022-10-06","close":5060.0},{"date":"2022-10-07","close":5650.0},{"date":"2022-10-11","close":5090.0},{"date":"2022-10-12","close":4825.0},{"date":"2022-10-13","close":4695.0},{"date":"2022-10-14","close":4740.0},{"date":"2022-10-17","close":4640.0},{"date":"2022-10-18","close":4885.0},{"date":"2022-10-19","close":4800.0},{"date":"2022-10-20","close":4865.0},{"date":"2022-10-21","close":4600.0},{"date":"2022-10-24","close":4400.0},{"date":"2022-10-25","close":4515.0},{"date":"2022-10-26","close":4510.0},{"date":"2022-10-27","close":4605.0},{"date":"2022-10-28","close":4585.0},{"date":"2022-10-31","close":4685.0},{"date":"2022-11-01","close":4750.0},{"date":"2022-11-02","close":4765.0},{"date":"2022-11-03","close":4635.0},{"date":"2022-11-04","close":4635.0},{"date":"2022-11-07","close":4610.0},{"date":"2022-11-08","close":4710.0},{"date":"2022-11-09","close":4805.0},{"date":"2022-11-10","close":4680.0},{"date":"2022-11-11","close":4755.0},{"date":"2022-11-14","close":4820.0},{"date":"2022-11-15","close":5000.0},{"date":"2022-11-16","close":5040.0},{"date":"2022-11-17","close":5020.0},{"date":"2022-11-18","close":5150.0},{"date":"2022-11-21","close":5440.0},{"date":"2022-11-22","close":4955.0},{"date":"2022-11-23","close":5540.0},{"date":"2022-11-24","close":6130.0},{"date":"2022-11-25","close":7960.0},{"date":"2022-11-28","close":7660.0},{"date":"2022-11-29","close":7330.0},{"date":"2022-11-30","close":7000.0},{"date":"2022-12-01","close":7130.0},{"date":"2022-12-02","close":6730.0},{"date":"2022-12-05","close":7800.0},{"date":"2022-12-06","close":9460.0},{"date":"2022-12-07","close":9020.0},{"date":"2022-12-08","close":8730.0},{"date":"2022-12-09","close":8710.0},{"date":"2022-12-12","close":8570.0},{"date":"2022-12-13","close":7810.0},{"date":"2022-12-14","close":7890.0},{"date":"2022-12-15","close":9030.0},{"date":"2022-12-16","close":9040.0},{"date":"2022-12-19","close":8740.0},{"date":"2022-12-20","close":8650.0},{"date":"2022-12-21","close":8970.0},{"date":"2022-12-22","close":8520.0},{"date":"2022-12-23","close":7800.0},{"date":"2022-12-26","close":7220.0},{"date":"2022-12-27","close":7440.0},{"date":"2022-12-28","close":7600.0},{"date":"2022-12-29","close":7330.0},{"date":"2023-01-02","close":8650.0},{"date":"2023-01-03","close":8370.0},{"date":"2023-01-04","close":8720.0},{"date":"2023-01-05","close":8660.0},{"date":"2023-01-06","close":8900.0},{"date":"2023-01-09","close":8800.0},{"date":"2023-01-10","close":8250.0},{"date":"2023-01-11","close":8160.0},{"date":"2023-01-12","close":8110.0},{"date":"2023-01-13","close":8300.0},{"date":"2023-01-16","close":9090.0},{"date":"2023-01-17","close":9200.0},{"date":"2023-01-18","close":8900.0},{"date":"2023-01-19","close":8950.0},{"date":"2023-01-20","close":8620.0},{"date":"2023-01-25","close":8730.0},{"date":"2023-01-26","close":8800.0},{"date":"2023-01-27","close":9000.0},{"date":"2023-01-30","close":9060.0},{"date":"2023-01-31","close":8600.0},{"date":"2023-02-01","close":8600.0},{"date":"2023-02-02","close":9310.0},{"date":"2023-02-03","close":10300.0},{"date":"2023-02-06","close":10400.0},{"date":"2023-02-07","close":10170.0},{"date":"2023-02-08","close":10140.0},{"date":"2023-02-09","close":9600.0},{"date":"2023-02-10","close":9710.0},{"date":"2023-02-13","close":9400.0},{"date":"2023-02-14","close":9160.0},{"date":"2023-02-15","close":8700.0},{"date":"2023-02-16","close":8740.0},{"date":"2023-02-17","close":8000.0},{"date":"2023-02-20","close":8000.0},{"date":"2023-02-21","close":7800.0},{"date":"2023-02-22","close":7550.0},{"date":"2023-02-23","close":8040.0},{"date":"2023-02-24","close":8180.0},{"date":"2023-02-27","close":8630.0},{"date":"2023-02-28","close":8710.0},{"date":"2023-03-02","close":9210.0},{"date":"2023-03-03","close":9300.0},{"date":"2023-03-06","close":8770.0},{"date":"2023-03-07","close":8270.0},{"date":"2023-03-08","close":9150.0},{"date":"2023-03-09","close":8450.0},{"date":"2023-03-10","close":8260.0},{"date":"2023-03-13","close":8110.0},{"date":"2023-03-14","close":7730.0},{"date":"2023-03-15","close":7830.0},{"date":"2023-03-16","close":7640.0},{"date":"2023-03-17","close":8290.0},{"date":"2023-03-20","close":8170.0},{"date":"2023-03-21","close":8000.0},{"date":"2023-03-22","close":8050.0},{"date":"2023-03-23","close":8000.0},{"date":"2023-03-24","close":8830.0},{"date":"2023-03-27","close":8790.0},{"date":"2023-03-28","close":8280.0},{"date":"2023-03-29","close":8000.0},{"date":"2023-03-30","close":7820.0},{"date":"2023-03-31","close":7860.0},{"date":"2023-04-03","close":7860.0},{"date":"2023-04-04","close":8010.0},{"date":"2023-04-05","close":7950.0},{"date":"2023-04-06","close":7810.0},{"date":"2023-04-07","close":7650.0},{"date":"2023-04-10","close":7170.0},{"date":"2023-04-11","close":7130.0},{"date":"2023-04-12","close":7120.0},{"date":"2023-04-13","close":6980.0},{"date":"2023-04-14","close":7260.0},{"date":"2023-04-17","close":7070.0},{"date":"2023-04-18","close":6990.0},{"date":"2023-04-19","close":7020.0},{"date":"2023-04-20","close":6910.0},{"date":"2023-04-21","close":6630.0},{"date":"2023-04-24","close":6660.0},{"date":"2023-04-25","close":6530.0},{"date":"2023-04-26","close":6390.0},{"date":"2023-04-27","close":6430.0},{"date":"2023-04-28","close":6310.0},{"date":"2023-05-02","close":6510.0},{"date":"2023-05-03","close":6520.0},{"date":"2023-05-04","close":6450.0},{"date":"2023-05-08","close":6570.0},{"date":"2023-05-09","close":6300.0},{"date":"2023-05-10","close":6220.0},{"date":"2023-05-11","close":6220.0},{"date":"2023-05-12","close":6080.0},{"date":"2023-05-15","close":5910.0},{"date":"2023-05-16","close":5900.0},{"date":"2023-05-17","close":6110.0},{"date":"2023-05-18","close":7940.0},{"date":"2023-05-19","close":7930.0},{"date":"2023-05-22","close":8280.0},{"date":"2023-05-23","close":7980.0},{"date":"2023-05-24","close":7710.0},{"date":"2023-05-25","close":7590.0},{"date":"2023-05-26","close":7330.0},{"date":"2023-05-30","close":7710.0},{"date":"2023-05-31","close":7750.0},{"date":"2023-06-01","close":7640.0},{"date":"2023-06-02","close":7900.0},{"date":"2023-06-05","close":7800.0},{"date":"2023-06-07","close":7630.0},{"date":"2023-06-08","close":7550.0},{"date":"2023-06-09","close":7760.0},{"date":"2023-06-12","close":7900.0},{"date":"2023-06-13","close":7880.0},{"date":"2023-06-14","close":8260.0},{"date":"2023-06-15","close":8480.0},{"date":"2023-06-16","close":8400.0},{"date":"2023-06-19","close":8520.0},{"date":"2023-06-20","close":8540.0},{"date":"2023-06-21","close":8520.0},{"date":"2023-06-22","close":8500.0},{"date":"2023-06-23","close":8630.0},{"date":"2023-06-26","close":7650.0},{"date":"2023-06-27","close":7830.0},{"date":"2023-06-28","close":7670.0},{"date":"2023-06-29","close":7480.0},{"date":"2023-06-30","close":7280.0},{"date":"2023-07-03","close":7130.0},{"date":"2023-07-04","close":6900.0},{"date":"2023-07-05","close":6710.0},{"date":"2023-07-06","close":6470.0},{"date":"2023-07-07","close":6380.0},{"date":"2023-07-10","close":6530.0},{"date":"2023-07-11","close":6490.0},{"date":"2023-07-12","close":6370.0},{"date":"2023-07-13","close":6510.0},{"date":"2023-07-14","close":6230.0},{"date":"2023-07-17","close":6080.0},{"date":"2023-07-18","close":5920.0},{"date":"2023-07-19","close":5910.0},{"date":"2023-07-20","close":5910.0},{"date":"2023-07-21","close":5680.0},{"date":"2023-07-24","close":5460.0},{"date":"2023-07-25","close":5460.0},{"date":"2023-07-26","close":5090.0},{"date":"2023-07-27","close":5380.0},{"date":"2023-07-28","close":5590.0},{"date":"2023-07-31","close":5690.0},{"date":"2023-08-01","close":5720.0},{"date":"2023-08-02","close":5500.0},{"date":"2023-08-03","close":5430.0},{"date":"2023-08-04","close":5540.0},{"date":"2023-08-07","close":5490.0},{"date":"2023-08-08","close":5440.0},{"date":"2023-08-09","close":5530.0},{"date":"2023-08-10","close":5900.0},{"date":"2023-08-11","close":5920.0},{"date":"2023-08-14","close":6440.0},{"date":"2023-08-16","close":5900.0},{"date":"2023-08-17","close":5600.0},{"date":"2023-08-18","close":5400.0},{"date":"2023-08-21","close":5420.0},{"date":"2023-08-22","close":5320.0},{"date":"2023-08-23","close":5300.0},{"date":"2023-08-24","close":5360.0},{"date":"2023-08-25","close":5270.0},{"date":"2023-08-28","close":5470.0},{"date":"2023-08-29","close":5680.0},{"date":"2023-08-30","close":5720.0},{"date":"2023-08-31","close":5770.0},{"date":"2023-09-01","close":5750.0},{"date":"2023-09-04","close":5460.0},{"date":"2023-09-05","close":5270.0},{"date":"2023-09-06","close":5250.0},{"date":"2023-09-07","close":5210.0},{"date":"2023-09-08","close":5190.0},{"date":"2023-09-11","close":5410.0},{"date":"2023-09-12","close":5280.0},{"date":"2023-09-13","close":5200.0},{"date":"2023-09-14","close":5160.0},{"date":"2023-09-15","close":5150.0},{"date":"2023-09-18","close":5090.0},{"date":"2023-09-19","close":5010.0},{"date":"2023-09-20","close":5040.0},{"date":"2023-09-21","close":4925.0},{"date":"2023-09-22","close":4895.0},{"date":"2023-09-25","close":4780.0},{"date":"2023-09-26","close":4775.0},{"date":"2023-09-27","close":4930.0},{"date":"2023-10-04","close":4790.0},{"date":"2023-10-05","close":4750.0},{"date":"2023-10-06","close":4750.0},{"date":"2023-10-10","close":4730.0},{"date":"2023-10-11","close":4775.0},{"date":"2023-10-12","close":4780.0},{"date":"2023-10-13","close":4710.0},{"date":"2023-10-16","close":4600.0},{"date":"2023-10-17","close":4695.0},{"date":"2023-10-18","close":4560.0},{"date":"2023-10-19","close":4450.0},{"date":"2023-10-20","close":4390.0},{"date":"2023-10-23","close":4170.0},{"date":"2023-10-24","close":4185.0},{"date":"2023-10-25","close":4140.0},{"date":"2023-10-26","close":4235.0},{"date":"2023-10-27","close":4210.0},{"date":"2023-10-30","close":4280.0},{"date":"2023-10-31","close":4270.0},{"date":"2023-11-01","close":4300.0},{"date":"2023-11-02","close":4380.0},{"date":"2023-11-03","close":4445.0},{"date":"2023-11-06","close":4500.0},{"date":"2023-11-07","close":4485.0},{"date":"2023-11-08","close":4440.0},{"date":"2023-11-09","close":4475.0},{"date":"2023-11-10","close":4495.0},{"date":"2023-11-13","close":4310.0},{"date":"2023-11-14","close":4345.0},{"date":"2023-11-15","close":4425.0},{"date":"2023-11-16","close":4470.0},{"date":"2023-11-17","close":4445.0},{"date":"2023-11-20","close":4590.0},{"date":"2023-11-21","close":4820.0},{"date":"2023-11-22","close":4880.0},{"date":"2023-11-23","close":4765.0},{"date":"2023-11-24","close":4830.0},{"date":"2023-11-27","close":4735.0},{"date":"2023-11-28","close":4630.0},{"date":"2023-11-29","close":4645.0},{"date":"2023-11-30","close":4620.0},{"date":"2023-12-01","close":4685.0},{"date":"2023-12-04","close":4885.0},{"date":"2023-12-05","close":4780.0},{"date":"2023-12-06","close":4870.0},{"date":"2023-12-07","close":4715.0},{"date":"2023-12-08","close":4725.0},{"date":"2023-12-11","close":4815.0},{"date":"2023-12-12","close":4770.0},{"date":"2023-12-13","close":4665.0},{"date":"2023-12-14","close":4680.0},{"date":"2023-12-15","close":4750.0},{"date":"2023-12-18","close":4815.0},{"date":"2023-12-19","close":4770.0},{"date":"2023-12-20","close":4775.0},{"date":"2023-12-21","close":4995.0},{"date":"2023-12-22","close":4940.0},{"date":"2023-12-26","close":5100.0},{"date":"2023-12-27","close":5130.0},{"date":"2023-12-28","close":5140.0},{"date":"2024-01-02","close":5370.0},{"date":"2024-01-03","close":5650.0},{"date":"2024-01-04","close":5590.0},{"date":"2024-01-05","close":5560.0},{"date":"2024-01-08","close":5680.0},{"date":"2024-01-09","close":5570.0},{"date":"2024-01-10","close":5480.0},{"date":"2024-01-11","close":5350.0},{"date":"2024-01-12","close":5200.0},{"date":"2024-01-15","close":5220.0},{"date":"2024-01-16","close":5200.0},{"date":"2024-01-17","close":4855.0},{"date":"2024-01-18","close":5220.0},{"date":"2024-01-19","close":5230.0},{"date":"2024-01-22","close":5180.0},{"date":"2024-01-23","close":5100.0},{"date":"2024-01-24","close":5000.0},{"date":"2024-01-25","close":4805.0},{"date":"2024-01-26","close":4805.0},{"date":"2024-01-29","close":4730.0},{"date":"2024-01-30","close":4735.0},{"date":"2024-01-31","close":4650.0},{"date":"2024-02-01","close":4595.0},{"date":"2024-02-02","close":4670.0},{"date":"2024-02-05","close":4720.0},{"date":"2024-02-06","close":4650.0},{"date":"2024-02-07","close":4600.0},{"date":"2024-02-08","close":4630.0},{"date":"2024-02-13","close":4760.0},{"date":"2024-02-14","close":4825.0},{"date":"2024-02-15","close":4740.0},{"date":"2024-02-16","close":4790.0},{"date":"2024-02-19","close":4760.0},{"date":"2024-02-20","close":4695.0},{"date":"2024-02-21","close":5190.0},{"date":"2024-02-22","close":5080.0},{"date":"2024-02-23","close":5070.0},{"date":"2024-02-26","close":5170.0},{"date":"2024-02-27","close":5020.0},{"date":"2024-02-28","close":5160.0},{"date":"2024-02-29","close":5150.0},{"date":"2024-03-04","close":5150.0},{"date":"2024-03-05","close":5070.0},{"date":"2024-03-06","close":4870.0},{"date":"2024-03-07","close":4725.0},{"date":"2024-03-08","close":4600.0},{"date":"2024-03-11","close":4695.0},{"date":"2024-03-12","close":4680.0},{"date":"2024-03-13","close":4820.0},{"date":"2024-03-14","close":4890.0},{"date":"2024-03-15","close":4735.0},{"date":"2024-03-18","close":4675.0},{"date":"2024-03-19","close":4685.0},{"date":"2024-03-20","close":4720.0},{"date":"2024-03-21","close":4665.0},{"date":"2024-03-22","close":4695.0},{"date":"2024-03-25","close":4605.0},{"date":"2024-03-26","close":4640.0},{"date":"2024-03-27","close":4715.0},{"date":"2024-03-28","close":4655.0},{"date":"2024-03-29","close":4620.0},{"date":"2024-04-01","close":4770.0},{"date":"2024-04-02","close":4700.0},{"date":"2024-04-03","close":4615.0},{"date":"2024-04-04","close":4650.0},{"date":"2024-04-05","close":4650.0},{"date":"2024-04-08","close":4500.0},{"date":"2024-04-09","close":4510.0},{"date":"2024-04-11","close":4535.0},{"date":"2024-04-12","close":4415.0},{"date":"2024-04-15","close":4345.0},{"date":"2024-04-16","close":4165.0},{"date":"2024-04-17","close":4270.0},{"date":"2024-04-18","close":4305.0},{"date":"2024-04-19","close":4360.0},{"date":"2024-04-22","close":4365.0},{"date":"2024-04-23","close":4430.0},{"date":"2024-04-24","close":4555.0},{"date":"2024-04-25","close":4605.0},{"date":"2024-04-26","close":4605.0},{"date":"2024-04-29","close":4610.0},{"date":"2024-04-30","close":4600.0},{"date":"2024-05-02","close":4555.0},{"date":"2024-05-03","close":4590.0},{"date":"2024-05-07","close":4590.0},{"date":"2024-05-08","close":4535.0},{"date":"2024-05-09","close":4430.0},{"date":"2024-05-10","close":4405.0},{"date":"2024-05-13","close":4375.0},{"date":"2024-05-14","close":4400.0},{"date":"2024-05-16","close":4400.0},{"date":"2024-05-17","close":4370.0},{"date":"2024-05-20","close":4370.0},{"date":"2024-05-21","close":4300.0},{"date":"2024-05-22","close":4300.0},{"date":"2024-05-23","close":4255.0},{"date":"2024-05-24","close":4250.0},{"date":"2024-05-27","close":4240.0},{"date":"2024-05-28","close":4230.0},{"date":"2024-05-29","close":4190.0},{"date":"2024-05-30","close":4250.0},{"date":"2024-05-31","close":4245.0},{"date":"2024-06-03","close":4260.0},{"date":"2024-06-04","close":4305.0},{"date":"2024-06-05","close":4185.0},{"date":"2024-06-07","close":4180.0},{"date":"2024-06-10","close":4035.0},{"date":"2024-06-11","close":3985.0},{"date":"2024-06-12","close":3675.0},{"date":"2024-06-13","close":3780.0},{"date":"2024-06-14","close":3880.0},{"date":"2024-06-17","close":3860.0},{"date":"2024-06-18","close":3885.0},{"date":"2024-06-19","close":3190.0},{"date":"2024-06-20","close":4145.0},{"date":"2024-06-21","close":3795.0},{"date":"2024-06-24","close":4330.0},{"date":"2024-06-25","close":4120.0},{"date":"2024-06-26","close":4070.0},{"date":"2024-06-27","close":3850.0},{"date":"2024-06-28","close":3860.0},{"date":"2024-07-01","close":3880.0},{"date":"2024-07-02","close":3680.0},{"date":"2024-07-03","close":3395.0},{"date":"2024-07-04","close":3490.0},{"date":"2024-07-05","close":3440.0},{"date":"2024-07-08","close":3460.0},{"date":"2024-07-09","close":3445.0},{"date":"2024-07-10","close":3460.0},{"date":"2024-07-11","close":3470.0},{"date":"2024-07-12","close":3415.0},{"date":"2024-07-15","close":3540.0},{"date":"2024-07-16","close":3440.0},{"date":"2024-07-17","close":3530.0},{"date":"2024-07-18","close":3430.0},{"date":"2024-07-19","close":3490.0},{"date":"2024-07-22","close":3455.0},{"date":"2024-07-23","close":3235.0},{"date":"2024-07-24","close":3130.0},{"date":"2024-07-25","close":3100.0},{"date":"2024-07-26","close":3110.0},{"date":"2024-07-29","close":3160.0},{"date":"2024-07-30","close":3160.0},{"date":"2024-07-31","close":3150.0},{"date":"2024-08-01","close":3205.0},{"date":"2024-08-02","close":3145.0},{"date":"2024-08-05","close":2900.0},{"date":"2024-08-06","close":3000.0},{"date":"2024-08-07","close":3000.0},{"date":"2024-08-08","close":3020.0},{"date":"2024-08-09","close":3090.0},{"date":"2024-08-12","close":3125.0},{"date":"2024-08-13","close":3140.0},{"date":"2024-08-14","close":3270.0},{"date":"2024-08-16","close":3270.0},{"date":"2024-08-19","close":3390.0},{"date":"2024-08-20","close":3355.0},{"date":"2024-08-21","close":3250.0},{"date":"2024-08-22","close":3220.0},{"date":"2024-08-23","close":3395.0},{"date":"2024-08-26","close":3395.0},{"date":"2024-08-27","close":3535.0},{"date":"2024-08-28","close":3510.0},{"date":"2024-08-29","close":3410.0},{"date":"2024-08-30","close":3420.0},{"date":"2024-09-02","close":3390.0},{"date":"2024-09-03","close":3320.0},{"date":"2024-09-04","close":3240.0},{"date":"2024-09-05","close":3155.0},{"date":"2024-09-06","close":3080.0},{"date":"2024-09-09","close":3045.0},{"date":"2024-09-10","close":3030.0},{"date":"2024-09-11","close":3085.0},{"date":"2024-09-12","close":3405.0},{"date":"2024-09-13","close":3460.0},{"date":"2024-09-19","close":3465.0},{"date":"2024-09-20","close":3565.0},{"date":"2024-09-23","close":3570.0},{"date":"2024-09-24","close":3560.0},{"date":"2024-09-25","close":3600.0},{"date":"2024-09-26","close":3585.0},{"date":"2024-09-27","close":3580.0},{"date":"2024-09-30","close":3585.0},{"date":"2024-10-02","close":3605.0},{"date":"2024-10-04","close":3700.0},{"date":"2024-10-07","close":3820.0},{"date":"2024-10-08","close":3855.0},{"date":"2024-10-10","close":3885.0},{"date":"2024-10-11","close":4085.0},{"date":"2024-10-14","close":4310.0},{"date":"2024-10-15","close":4445.0},{"date":"2024-10-16","close":4125.0},{"date":"2024-10-17","close":3900.0},{"date":"2024-10-18","close":3905.0},{"date":"2024-10-21","close":4040.0},{"date":"2024-10-22","close":3990.0},{"date":"2024-10-23","close":4270.0},{"date":"2024-10-24","close":4125.0},{"date":"2024-10-25","close":4170.0},{"date":"2024-10-28","close":4355.0},{"date":"2024-10-29","close":4330.0},{"date":"2024-10-30","close":4390.0},{"date":"2024-10-31","close":4735.0},{"date":"2024-11-01","close":4370.0},{"date":"2024-11-04","close":4690.0},{"date":"2024-11-05","close":4790.0},{"date":"2024-11-06","close":4680.0},{"date":"2024-11-07","close":4605.0},{"date":"2024-11-08","close":4525.0},{"date":"2024-11-11","close":4520.0},{"date":"2024-11-12","close":4180.0},{"date":"2024-11-13","close":3905.0},{"date":"2024-11-14","close":3980.0},{"date":"2024-11-15","close":3970.0},{"date":"2024-11-18","close":4115.0},{"date":"2024-11-19","close":4100.0},{"date":"2024-11-20","close":4025.0},{"date":"2024-11-21","close":3950.0},{"date":"2024-11-22","close":4040.0},{"date":"2024-11-25","close":3980.0},{"date":"2024-11-26","close":3985.0},{"date":"2024-11-27","close":4025.0},{"date":"2024-11-28","close":3940.0},{"date":"2024-11-29","close":3910.0},{"date":"2024-12-02","close":3805.0},{"date":"2024-12-03","close":3810.0},{"date":"2024-12-04","close":3830.0},{"date":"2024-12-05","close":3730.0},{"date":"2024-12-06","close":3630.0},{"date":"2024-12-09","close":3345.0},{"date":"2024-12-10","close":3450.0},{"date":"2024-12-11","close":4485.0},{"date":"2024-12-12","close":4755.0},{"date":"2024-12-13","close":5300.0},{"date":"2024-12-16","close":5280.0},{"date":"2024-12-17","close":5240.0},{"date":"2024-12-18","close":5000.0},{"date":"2024-12-19","close":4975.0},{"date":"2024-12-20","close":4890.0},{"date":"2024-12-23","close":4870.0},{"date":"2024-12-24","close":4695.0},{"date":"2024-12-26","close":4715.0},{"date":"2024-12-27","close":4680.0},{"date":"2024-12-30","close":4735.0},{"date":"2025-01-02","close":5050.0},{"date":"2025-01-03","close":5150.0},{"date":"2025-01-06","close":4985.0},{"date":"2025-01-07","close":4985.0},{"date":"2025-01-08","close":4950.0},{"date":"2025-01-09","close":4980.0},{"date":"2025-01-10","close":4915.0},{"date":"2025-01-13","close":4870.0},{"date":"2025-01-14","close":4985.0},{"date":"2025-01-15","close":4890.0},{"date":"2025-01-16","close":4880.0},{"date":"2025-01-17","close":5060.0},{"date":"2025-01-20","close":5140.0},{"date":"2025-01-21","close":5060.0},{"date":"2025-01-22","close":5080.0},{"date":"2025-01-23","close":5100.0},{"date":"2025-01-24","close":5250.0},{"date":"2025-01-31","close":4980.0},{"date":"2025-02-03","close":4820.0},{"date":"2025-02-04","close":4820.0},{"date":"2025-02-05","close":4935.0},{"date":"2025-02-06","close":4965.0},{"date":"2025-02-07","close":4990.0},{"date":"2025-02-10","close":4995.0},{"date":"2025-02-11","close":4940.0},{"date":"2025-02-12","close":4985.0},{"date":"2025-02-13","close":5100.0},{"date":"2025-02-14","close":5200.0},{"date":"2025-02-17","close":5280.0},{"date":"2025-02-18","close":5270.0},{"date":"2025-02-19","close":5310.0},{"date":"2025-02-20","close":5410.0},{"date":"2025-02-21","close":5690.0},{"date":"2025-02-24","close":6230.0},{"date":"2025-02-25","close":6490.0},{"date":"2025-02-26","close":6410.0},{"date":"2025-02-27","close":6290.0},{"date":"2025-02-28","close":6250.0},{"date":"2025-03-04","close":6580.0},{"date":"2025-03-05","close":6440.0},{"date":"2025-03-06","close":6430.0},{"date":"2025-03-07","close":6220.0},{"date":"2025-03-10","close":6440.0},{"date":"2025-03-11","close":6270.0},{"date":"2025-03-12","close":6390.0},{"date":"2025-03-13","close":6440.0},{"date":"2025-03-14","close":6690.0},{"date":"2025-03-17","close":6590.0},{"date":"2025-03-18","close":7040.0},{"date":"2025-03-19","close":7240.0},{"date":"2025-03-20","close":6170.0},{"date":"2025-03-21","close":6280.0},{"date":"2025-03-24","close":6470.0},{"date":"2025-03-25","close":6150.0},{"date":"2025-03-26","close":6050.0},{"date":"2025-03-27","close":6780.0},{"date":"2025-03-28","close":6710.0},{"date":"2025-03-31","close":6150.0},{"date":"2025-04-01","close":6780.0},{"date":"2025-04-02","close":6390.0},{"date":"2025-04-03","close":6520.0},{"date":"2025-04-04","close":7100.0},{"date":"2025-04-07","close":7300.0},{"date":"2025-04-08","close":7250.0},{"date":"2025-04-09","close":7000.0},{"date":"2025-04-10","close":7150.0},{"date":"2025-04-11","close":7170.0},{"date":"2025-04-14","close":6900.0},{"date":"2025-04-15","close":6780.0},{"date":"2025-04-16","close":6420.0},{"date":"2025-04-17","close":6450.0},{"date":"2025-04-18","close":6650.0},{"date":"2025-04-21","close":6440.0},{"date":"2025-04-22","close":6460.0},{"date":"2025-04-23","close":6250.0},{"date":"2025-04-24","close":6150.0},{"date":"2025-04-25","close":6130.0},{"date":"2025-04-28","close":5980.0},{"date":"2025-04-29","close":6230.0},{"date":"2025-04-30","close":6170.0},{"date":"2025-05-02","close":6140.0},{"date":"2025-05-07","close":6110.0},{"date":"2025-05-08","close":6030.0},{"date":"2025-05-09","close":6100.0},{"date":"2025-05-12","close":6020.0},{"date":"2025-05-13","close":5770.0},{"date":"2025-05-14","close":5690.0},{"date":"2025-05-15","close":5580.0},{"date":"2025-05-16","close":5320.0},{"date":"2025-05-19","close":4920.0},{"date":"2025-05-20","close":4985.0},{"date":"2025-05-21","close":5000.0},{"date":"2025-05-22","close":4790.0},{"date":"2025-05-23","close":4730.0},{"date":"2025-05-26","close":4395.0},{"date":"2025-05-27","close":4405.0},{"date":"2025-05-28","close":4560.0},{"date":"2025-05-29","close":4760.0},{"date":"2025-05-30","close":4830.0},{"date":"2025-06-02","close":4600.0},{"date":"2025-06-04","close":4520.0},{"date":"2025-06-05","close":4835.0},{"date":"2025-06-09","close":5010.0},{"date":"2025-06-10","close":5040.0},{"date":"2025-06-11","close":5260.0},{"date":"2025-06-12","close":5450.0},{"date":"2025-06-13","close":5450.0},{"date":"2025-06-16","close":5210.0},{"date":"2025-06-17","close":5060.0},{"date":"2025-06-18","close":5070.0},{"date":"2025-06-19","close":4990.0},{"date":"2025-06-20","close":5110.0},{"date":"2025-06-23","close":4895.0},{"date":"2025-06-24","close":4970.0},{"date":"2025-06-25","close":4895.0},{"date":"2025-06-26","close":4845.0},{"date":"2025-06-27","close":4960.0},{"date":"2025-06-30","close":4890.0},{"date":"2025-07-01","close":4810.0},{"date":"2025-07-02","close":4700.0},{"date":"2025-07-03","close":4730.0},{"date":"2025-07-04","close":4980.0},{"date":"2025-07-07","close":5070.0},{"date":"2025-07-08","close":5020.0},{"date":"2025-07-09","close":4870.0},{"date":"2025-07-10","close":4900.0},{"date":"2025-07-11","close":5060.0},{"date":"2025-07-14","close":5000.0},{"date":"2025-07-15","close":4985.0},{"date":"2025-07-16","close":5040.0},{"date":"2025-07-17","close":5000.0},{"date":"2025-07-18","close":4990.0},{"date":"2025-07-21","close":4815.0},{"date":"2025-07-22","close":4850.0},{"date":"2025-07-23","close":4700.0},{"date":"2025-07-24","close":4740.0},{"date":"2025-07-25","close":4725.0},{"date":"2025-07-28","close":4755.0},{"date":"2025-07-29","close":4885.0},{"date":"2025-07-30","close":4785.0},{"date":"2025-07-31","close":4800.0},{"date":"2025-08-01","close":4740.0},{"date":"2025-08-04","close":4785.0},{"date":"2025-08-05","close":4785.0},{"date":"2025-08-06","close":4790.0},{"date":"2025-08-07","close":4840.0},{"date":"2025-08-08","close":4890.0},{"date":"2025-08-11","close":4880.0},{"date":"2025-08-12","close":4845.0},{"date":"2025-08-13","close":4935.0},{"date":"2025-08-14","close":4900.0},{"date":"2025-08-18","close":4860.0},{"date":"2025-08-19","close":4610.0},{"date":"2025-08-20","close":4385.0},{"date":"2025-08-21","close":4490.0},{"date":"2025-08-22","close":4580.0},{"date":"2025-08-25","close":4700.0},{"date":"2025-08-26","close":4680.0},{"date":"2025-08-27","close":4645.0},{"date":"2025-08-28","close":4530.0},{"date":"2025-08-29","close":4365.0},{"date":"2025-09-01","close":4250.0},{"date":"2025-09-02","close":4255.0},{"date":"2025-09-03","close":4380.0},{"date":"2025-09-04","close":4390.0},{"date":"2025-09-05","close":4570.0},{"date":"2025-09-08","close":4605.0},{"date":"2025-09-09","close":4700.0},{"date":"2025-09-10","close":4840.0},{"date":"2025-09-11","close":4845.0},{"date":"2025-09-12","close":5030.0},{"date":"2025-09-15","close":5030.0},{"date":"2025-09-16","close":5090.0},{"date":"2025-09-17","close":5100.0},{"date":"2025-09-18","close":5090.0},{"date":"2025-09-19","close":4860.0},{"date":"2025-09-22","close":4765.0},{"date":"2025-09-23","close":4855.0},{"date":"2025-09-24","close":4850.0},{"date":"2025-09-25","close":4725.0},{"date":"2025-09-26","close":4645.0},{"date":"2025-09-29","close":4550.0},{"date":"2025-09-30","close":4610.0},{"date":"2025-10-01","close":4590.0},{"date":"2025-10-02","close":4605.0},{"date":"2025-10-10","close":4500.0},{"date":"2025-10-13","close":4470.0},{"date":"2025-10-14","close":4425.0},{"date":"2025-10-15","close":4370.0},{"date":"2025-10-16","close":4380.0},{"date":"2025-10-17","close":4330.0},{"date":"2025-10-20","close":4185.0},{"date":"2025-10-21","close":4185.0},{"date":"2025-10-22","close":4120.0},{"date":"2025-10-23","close":4360.0},{"date":"2025-10-24","close":4535.0},{"date":"2025-10-27","close":4855.0},{"date":"2025-10-28","close":4745.0},{"date":"2025-10-29","close":4530.0},{"date":"2025-10-30","close":4500.0},{"date":"2025-10-31","close":4645.0},{"date":"2025-11-03","close":4480.0},{"date":"2025-11-04","close":4380.0},{"date":"2025-11-05","close":4280.0},{"date":"2025-11-06","close":4275.0},{"date":"2025-11-07","close":4225.0},{"date":"2025-11-10","close":4340.0},{"date":"2025-11-11","close":4230.0},{"date":"2025-11-12","close":4205.0},{"date":"2025-11-13","close":4100.0},{"date":"2025-11-14","close":4050.0},{"date":"2025-11-17","close":4105.0},{"date":"2025-11-18","close":3910.0},{"date":"2025-11-19","close":3850.0},{"date":"2025-11-20","close":4155.0},{"date":"2025-11-21","close":4105.0},{"date":"2025-11-24","close":3970.0},{"date":"2025-11-25","close":3920.0},{"date":"2025-11-26","close":3970.0},{"date":"2025-11-27","close":4045.0},{"date":"2025-11-28","close":4115.0},{"date":"2025-12-01","close":4020.0},{"date":"2025-12-02","close":4060.0},{"date":"2025-12-03","close":4240.0},{"date":"2025-12-04","close":4805.0},{"date":"2025-12-05","close":4735.0},{"date":"2025-12-08","close":4695.0},{"date":"2025-12-09","close":4655.0},{"date":"2025-12-10","close":4660.0},{"date":"2025-12-11","close":4795.0},{"date":"2025-12-12","close":4810.0},{"date":"2025-12-15","close":4770.0},{"date":"2025-12-16","close":4790.0},{"date":"2025-12-17","close":5030.0},{"date":"2025-12-18","close":4970.0},{"date":"2025-12-19","close":4850.0},{"date":"2025-12-22","close":4835.0},{"date":"2025-12-23","close":4920.0},{"date":"2025-12-24","close":4735.0},{"date":"2025-12-26","close":5050.0},{"date":"2025-12-29","close":5030.0},{"date":"2025-12-30","close":4975.0},{"date":"2026-01-02","close":5050.0},{"date":"2026-01-05","close":5290.0},{"date":"2026-01-06","close":5390.0},{"date":"2026-01-07","close":5380.0},{"date":"2026-01-08","close":5130.0},{"date":"2026-01-09","close":5060.0},{"date":"2026-01-12","close":4895.0},{"date":"2026-01-13","close":4880.0},{"date":"2026-01-14","close":4855.0},{"date":"2026-01-15","close":4725.0},{"date":"2026-01-16","close":4350.0},{"date":"2026-01-19","close":4240.0},{"date":"2026-01-20","close":4310.0},{"date":"2026-01-21","close":4195.0},{"date":"2026-01-22","close":4405.0},{"date":"2026-01-23","close":5160.0},{"date":"2026-01-26","close":4900.0},{"date":"2026-01-27","close":4940.0},{"date":"2026-01-28","close":4720.0},{"date":"2026-01-29","close":4600.0},{"date":"2026-01-30","close":4450.0},{"date":"2026-02-02","close":4300.0},{"date":"2026-02-03","close":4400.0},{"date":"2026-02-04","close":4375.0},{"date":"2026-02-05","close":4345.0},{"date":"2026-02-06","close":4265.0},{"date":"2026-02-09","close":4275.0},{"date":"2026-02-10","close":4390.0},{"date":"2026-02-11","close":4650.0},{"date":"2026-02-12","close":4730.0},{"date":"2026-02-13","close":4690.0},{"date":"2026-02-19","close":4395.0},{"date":"2026-02-20","close":4325.0},{"date":"2026-02-23","close":4290.0},{"date":"2026-02-24","close":4230.0},{"date":"2026-02-25","close":4400.0},{"date":"2026-02-26","close":4305.0},{"date":"2026-02-27","close":4345.0},{"date":"2026-03-03","close":4285.0},{"date":"2026-03-04","close":4370.0},{"date":"2026-03-05","close":4455.0},{"date":"2026-03-06","close":4380.0},{"date":"2026-03-09","close":4375.0},{"date":"2026-03-10","close":4340.0},{"date":"2026-03-11","close":4300.0},{"date":"2026-03-12","close":4230.0},{"date":"2026-03-13","close":4155.0},{"date":"2026-03-16","close":4190.0},{"date":"2026-03-17","close":4160.0},{"date":"2026-03-18","close":4130.0},{"date":"2026-03-19","close":3955.0},{"date":"2026-03-20","close":4005.0},{"date":"2026-03-23","close":3940.0},{"date":"2026-03-24","close":3900.0},{"date":"2026-03-25","close":4060.0},{"date":"2026-03-26","close":4060.0},{"date":"2026-03-27","close":4045.0},{"date":"2026-03-30","close":3925.0},{"date":"2026-03-31","close":3870.0},{"date":"2026-04-01","close":4005.0},{"date":"2026-04-02","close":3975.0},{"date":"2026-04-03","close":3935.0},{"date":"2026-04-06","close":3940.0},{"date":"2026-04-07","close":3910.0},{"date":"2026-04-08","close":3935.0},{"date":"2026-04-09","close":3910.0},{"date":"2026-04-10","close":3995.0},{"date":"2026-04-13","close":3995.0},{"date":"2026-04-14","close":4010.0},{"date":"2026-04-15","close":4100.0},{"date":"2026-04-16","close":4120.0},{"date":"2026-04-17","close":4085.0},{"date":"2026-04-20","close":4070.0},{"date":"2026-04-21","close":4090.0},{"date":"2026-04-22","close":4120.0},{"date":"2026-04-23","close":4140.0},{"date":"2026-04-24","close":4075.0},{"date":"2026-04-27","close":4055.0},{"date":"2026-04-28","close":4005.0},{"date":"2026-04-29","close":3975.0},{"date":"2026-04-30","close":4045.0},{"date":"2026-05-04","close":3980.0},{"date":"2026-05-06","close":3940.0},{"date":"2026-05-07","close":3830.0},{"date":"2026-05-08","close":3830.0},{"date":"2026-05-11","close":3600.0},{"date":"2026-05-12","close":3690.0},{"date":"2026-05-13","close":3650.0},{"date":"2026-05-14","close":3685.0},{"date":"2026-05-15","close":3730.0},{"date":"2026-05-18","close":3550.0},{"date":"2026-05-19","close":3540.0},{"date":"2026-05-20","close":3410.0},{"date":"2026-05-21","close":3385.0},{"date":"2026-05-22","close":3810.0},{"date":"2026-05-26","close":3820.0},{"date":"2026-05-27","close":3500.0},{"date":"2026-05-28","close":3500.0},{"date":"2026-05-29","close":3580.0},{"date":"2026-06-01","close":3550.0},{"date":"2026-06-02","close":3420.0},{"date":"2026-06-04","close":3345.0},{"date":"2026-06-05","close":3185.0},{"date":"2026-06-08","close":3005.0},{"date":"2026-06-09","close":2945.0},{"date":"2026-06-10","close":3000.0},{"date":"2026-06-11","close":3030.0},{"date":"2026-06-12","close":2920.0},{"date":"2026-06-15","close":3050.0},{"date":"2026-06-16","close":2970.0},{"date":"2026-06-17","close":3010.0},{"date":"2026-06-18","close":2925.0},{"date":"2026-06-19","close":2740.0},{"date":"2026-06-22","close":2665.0},{"date":"2026-06-23","close":2485.0},{"date":"2026-06-24","close":2440.0},{"date":"2026-06-25","close":2330.0},{"date":"2026-06-26","close":2160.0},{"date":"2026-06-29","close":2515.0},{"date":"2026-06-30","close":2455.0},{"date":"2026-07-01","close":2350.0},{"date":"2026-07-02","close":2685.0},{"date":"2026-07-03","close":2685.0},{"date":"2026-07-06","close":2640.0},{"date":"2026-07-07","close":2865.0},{"date":"2026-07-08","close":2990.0},{"date":"2026-07-09","close":2975.0},{"date":"2026-07-10","close":2915.0},{"date":"2026-07-13","close":3015.0},{"date":"2026-07-14","close":3040.0},{"date":"2026-07-15","close":3035.0},{"date":"2026-07-16","close":3040.0},{"date":"2026-07-20","close":2915.0},{"date":"2026-07-21","close":2870.0},{"date":"2026-07-22","close":2815.0},{"date":"2026-07-23","close":2880.0},{"date":"2026-07-24","close":2790.0},{"date":"2026-07-27","close":2745.0},{"date":"2026-07-28","close":2640.0},{"date":"2026-07-29","close":2660.0},{"date":"2026-07-30","close":2530.0},{"date":"2026-07-31","close":2610.0},{"date":"2026-08-03","close":2655.0},{"date":"2026-08-04","close":2900.0},{"date":"2026-08-05","close":2915.0},{"date":"2026-08-06","close":2920.0},{"date":"2026-08-07","close":2925.0},{"date":"2026-08-10","close":2870.0},{"date":"2026-08-11","close":2870.0},{"date":"2026-08-12","close":2845.0},{"date":"2026-08-13","close":2885.0},{"date":"2026-08-14","close":2915.0},{"date":"2026-08-18","close":2915.0},{"date":"2026-08-19","close":2915.0},{"date":"2026-08-20","close":2910.0},{"date":"2026-08-21","close":2900.0},{"date":"2026-08-24","close":2910.0},{"date":"2026-08-25","close":2900.0},{"date":"2026-08-26","close":2920.0},{"date":"2026-08-27","close":2970.0},{"date":"2026-08-28","close":2960.0},{"date":"2026-08-31","close":2950.0},{"date":"2026-09-01","close":2855.0},{"date":"2026-09-02","close":2915.0},{"date":"2026-09-03","close":2835.0},{"date":"2026-09-04","close":2980.0},{"date":"2026-09-07","close":2955.0},{"date":"2026-09-08","close":2925.0},{"date":"2026-09-09","close":2915.0},{"date":"2026-09-10","close":3000.0},{"date":"2026-09-11","close":3015.0},{"date":"2026-09-14","close":3240.0},{"date":"2026-09-15","close":3290.0},{"date":"2026-09-16","close":3395.0},{"date":"2026-09-17","close":3215.0},{"date":"2026-09-18","close":3170.0},{"date":"2026-09-21","close":3285.0},{"date":"2026-09-22","close":3345.0},{"date":"2026-09-23","close":3310.0},{"date":"2026-09-28","close":3250.0},{"date":"2026-09-29","close":3385.0},{"date":"2026-09-30","close":3225.0},{"date":"2026-10-01","close":3320.0},{"date":"2026-10-02","close":3200.0},{"date":"2026-10-06","close":3195.0},{"date":"2026-10-07","close":2920.0},{"date":"2026-10-08","close":3310.0},{"date":"2026-10-12","close":3125.0},{"date":"2026-10-13","close":3145.0},{"date":"2026-10-14","close":3185.0},{"date":"2026-10-15","close":2800.0},{"date":"2026-10-16","close":2940.0},{"date":"2026-10-19","close":2980.0},{"date":"2026-10-20","close":2950.0},{"date":"2026-10-21","close":3060.0},{"date":"2026-10-22","close":3100.0},{"date":"2026-10-23","close":3005.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":105.0,"foreign_net":-105.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":531.0,"foreign_net":-531.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-1953.0,"foreign_net":1953.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-596.0,"foreign_net":596.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":2949.0,"foreign_net":-2949.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-941.0,"foreign_net":941.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":186.0,"foreign_net":-186.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-5400.0,"foreign_net":5400.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":1435.0,"foreign_net":-1435.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-13082.0,"foreign_net":13291.0,"institution_net":-209.0},{"date":"2026-10-07","retail_net":104.0,"foreign_net":-104.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":878.0,"foreign_net":-878.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":3685.0,"foreign_net":-3894.0,"institution_net":209.0},{"date":"2026-10-01","retail_net":-7353.0,"foreign_net":7353.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":744.0,"foreign_net":-744.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-162.0,"foreign_net":162.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":3482.0,"foreign_net":-3482.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":1277.0,"foreign_net":-1277.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-381.0,"foreign_net":381.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":1701.0,"foreign_net":-1701.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":1187.0,"foreign_net":-1187.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":1953.0,"foreign_net":-1953.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":4181.0,"foreign_net":-4181.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-5763.0,"foreign_net":5763.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":174.0,"foreign_net":-174.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-535.0,"foreign_net":535.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-103.0,"foreign_net":103.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-722.0,"foreign_net":722.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-351.0,"foreign_net":351.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":324.0,"foreign_net":-324.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":105.0,"foreign_net":-105.0,"institution_net":0},"d3":{"retail_net":-1317.0,"foreign_net":1317.0,"institution_net":0},"d7":{"retail_net":281.0,"foreign_net":-281.0,"institution_net":0},"d14":{"retail_net":-19452.0,"foreign_net":19452.0,"institution_net":0.0},"d30":{"retail_net":-12446.0,"foreign_net":12446.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 -1036.00, 기관 순매수 0.00. 30일 누적: 외국인 1.24만, 기관 0.00.","foreign_flow":-1036.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2970.0,"low_30d":2750.0,"support":2904.0,"high_30d":4290.0,"change_1d":-4.2,"change_7d":0.8,"change_30d":2.7,"resistance":4136.0,"position_in_range":14.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":22.84,"per":null,"quarter":"2024-Q2"},{"pbr":23.83,"per":null,"quarter":"2024-Q3"},{"pbr":9.09,"per":null,"quarter":"2024-Q4"},{"pbr":16.57,"per":null,"quarter":"2025-Q1"},{"pbr":13.59,"per":null,"quarter":"2025-Q2"},{"pbr":14.97,"per":null,"quarter":"2025-Q3"},{"pbr":5.42,"per":null,"quarter":"2025-Q4"},{"pbr":2.94,"per":null,"quarter":"2026-Q1"},{"pbr":2.02,"per":null,"quarter":"2026-Q2"},{"pbr":1.84,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":12.36,"pbr_5y_low":2.02,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.84,"current_per":null,"pbr_5y_high":23.83,"per_5y_high":null,"pbr_5y_median":13.59,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 27% 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":"Communication Services","industry":"ENTERTAINMENT"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +26.9%"},"momentum":{"grade":"D","reason":"RSI 47"},"valuation":{"grade":"C","reason":"적자 (EPS -148, PBR 1.86x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -10.3%"},"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":-4.35,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-10.26,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-4.35,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.36,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-14.46,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-29.69,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":22.84,"per":null,"close":3860.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":23.83,"per":null,"close":3585.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":9.09,"per":null,"close":4735.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":16.57,"per":null,"close":6150.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":13.59,"per":null,"close":4890.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":14.97,"per":null,"close":4610.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.42,"per":null,"close":4975.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.94,"per":null,"close":3870.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":2.02,"per":null,"close":2455.0,"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":"1.9배"},{"label":"ROE","value":"-10.3%"}],"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":-148.0,"pbr":null,"per":null,"roa":-0.04346422739374996,"roe":-0.1025739936062974,"revenue":19429399418.0,"market_cap":null,"net_income":-2893052169.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":66561683998.0,"total_equity":28204538668.0,"profit_margin":-0.14890075121518098,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3100277848.0,"operating_margin":-0.1595663242749442},{"eps":-26.61,"pbr":2.61,"per":null,"roa":-0.0072838746033144315,"roe":-0.015277629917484246,"revenue":15305021180.0,"market_cap":69600000000.0,"net_income":-465612240.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":63923703435.0,"total_equity":30476732485.0,"profit_margin":-0.03042218854348557,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-180303727.0,"operating_margin":-0.011780691113032487},{"eps":-229.99,"pbr":null,"per":null,"roa":-0.14292722108951772,"roe":-0.18923851638372888,"revenue":1124334393.0,"market_cap":null,"net_income":-4023642321.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":28151686504.0,"total_equity":21262279994.0,"profit_margin":-3.578688285309796,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1708336193.0,"operating_margin":-1.519420026315961},{"eps":-68.89,"pbr":null,"per":null,"roa":-0.07589190976743466,"roe":-0.16894110382223113,"revenue":1226905968.0,"market_cap":null,"net_income":-1205253268.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":15881182483.0,"total_equity":7134162384.0,"profit_margin":-0.9823517852510764,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1026943213.0,"operating_margin":-0.8370186793320741},{"eps":-14.27,"pbr":null,"per":null,"roa":-0.014620550805148718,"roe":-0.029949451650752548,"revenue":2362360886.0,"market_cap":null,"net_income":-249595375.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":17071543906.0,"total_equity":8333887976.0,"profit_margin":-0.10565505739583261,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":21563223.0,"operating_margin":0.009127827643858137},{"eps":-48.17,"pbr":null,"per":null,"roa":-0.05485276961848583,"roe":-0.09803588830129402,"revenue":969896360.0,"market_cap":null,"net_income":-842742917.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":15363725895.0,"total_equity":8596269505.0,"profit_margin":-0.8688999688585284,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-842194145.0,"operating_margin":-0.8683341640750152},{"eps":-146.4,"pbr":null,"per":null,"roa":-0.13963841075837422,"roe":-0.21232832565038953,"revenue":1079524046.0,"market_cap":null,"net_income":-2561236921.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":18341922592.0,"total_equity":12062624773.0,"profit_margin":-2.3725612509422507,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1265416880.0,"operating_margin":-1.1721988821729312},{"eps":-24.84,"pbr":null,"per":null,"roa":-0.03475440981722402,"roe":-0.12474238934267047,"revenue":1809270948.0,"market_cap":null,"net_income":-434581527.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":12504356405.0,"total_equity":3483831994.0,"profit_margin":-0.2401970404048073,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-290368398.0,"operating_margin":-0.16048917290192402},{"eps":-44.86,"pbr":null,"per":null,"roa":-0.05827544226360217,"roe":-0.20047318543019924,"revenue":1566164412.0,"market_cap":null,"net_income":-784784582.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":13466814691.0,"total_equity":3914661107.0,"profit_margin":-0.5010869714488188,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-953988017.0,"operating_margin":-0.609123799321779},{"eps":-63.72,"pbr":null,"per":null,"roa":-0.08554194618461847,"roe":-0.23757753477349647,"revenue":1222614837.0,"market_cap":null,"net_income":-1114686615.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":13030877420.0,"total_equity":4691885603.0,"profit_margin":-0.9117234481917219,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1101004628.0,"operating_margin":-0.9005326900020272},{"eps":-116.38,"pbr":null,"per":null,"roa":-0.16933625537049982,"roe":-0.35116629515337194,"revenue":1540985048.0,"market_cap":null,"net_income":-2036078800.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":12023879916.0,"total_equity":5798047330.0,"profit_margin":-1.3212839427887817,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1419960173.0,"operating_margin":-0.9214626545811884},{"eps":-85.08,"pbr":null,"per":null,"roa":-0.10863747659661743,"roe":-0.19377507807268554,"revenue":1885237046.0,"market_cap":null,"net_income":-1488513520.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":13701657721.0,"total_equity":7681656149.0,"profit_margin":-0.789563054236735,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1242232087.0,"operating_margin":-0.6589262022172251}],"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":"캐리소프트","phase":"above-fold","symbol_resolved":true}