{"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":"2026-10-23T09:54:33.526588+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":51.8,"direction":"higher_better","percentile":82},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":6.5,"direction":"higher_better","percentile":59}],"summary":"매출 +51.8%","percentile":70},"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":43.8,"direction":null,"percentile":44},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-10.5,"direction":"higher_better","percentile":33}],"summary":"RSI 44","percentile":36},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -143원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -143, PBR 3.77x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-13.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-107.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-122.72,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-4.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -13.8%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.93,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.69,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-8.5,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.07,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.9x, 순차입금비율 1.7x","percentile":20}},"signals":[],"summary":"티움바이오(321550)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1225.33억. 현재가 4,080원, 전일 대비 -3.2%, 30일 -10.5%. ROE -13.8%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 1.74만, 기관 순매수 1.38만.","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 52% 성장"],"portfolio":null,"technical":{"macd":-102.08224964148121,"grade":"D","trend":"하락","atr_14":349.64285714285717,"rsi_14":43.75,"sma_20":4394.75,"sma_60":4409.333333333333,"comment":"하락 추세, RSI 44","analysis":"RSI(14) 43.8로 중립 구간입니다. MACD(-102.08)가 시그널선(-70.49)을 하회합니다(데드크로스). 현재가가 SMA20(4395)과 SMA60(4409) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3876~4913 (현재 위치 20%).","bb_lower":3876.363320001372,"bb_upper":4913.136679998628,"macd_signal":-70.48578192285325},"change_pct":-4.62,"chart_data":[{"date":"2024-10-23","open":6090,"high":6400,"low":6030,"close":6330,"volume":104256,"rsi_14":41.99,"sma_20":6453.5,"sma_60":6285.83,"sma_120":6425.17},{"date":"2024-10-24","open":6260,"high":6280,"low":5980,"close":6120,"volume":136801,"rsi_14":42.22,"sma_20":6451.0,"sma_60":6286.83,"sma_120":6416.67},{"date":"2024-10-25","open":6120,"high":6140,"low":6000,"close":6100,"volume":62733,"rsi_14":40.45,"sma_20":6423.0,"sma_60":6286.33,"sma_120":6407.17},{"date":"2024-10-28","open":6110,"high":6130,"low":6000,"close":6120,"volume":30581,"rsi_14":42.05,"sma_20":6406.0,"sma_60":6287.83,"sma_120":6397.5},{"date":"2024-10-29","open":6100,"high":6150,"low":5830,"close":5930,"volume":39989,"rsi_14":37.31,"sma_20":6375.0,"sma_60":6283.83,"sma_120":6385.75},{"date":"2024-10-30","open":5700,"high":5880,"low":5180,"close":5230,"volume":361245,"rsi_14":28.12,"sma_20":6287.5,"sma_60":6262.83,"sma_120":6367.92},{"date":"2024-10-31","open":5150,"high":5290,"low":5090,"close":5250,"volume":94221,"rsi_14":25.81,"sma_20":6219.0,"sma_60":6241.83,"sma_120":6349.58},{"date":"2024-11-01","open":5200,"high":5290,"low":4860,"close":4925,"volume":191179,"rsi_14":22.98,"sma_20":6145.25,"sma_60":6214.75,"sma_120":6326.21},{"date":"2024-11-04","open":5000,"high":5220,"low":4845,"close":5170,"volume":268681,"rsi_14":19.66,"sma_20":6081.75,"sma_60":6190.08,"sma_120":6308.46},{"date":"2024-11-05","open":5170,"high":5390,"low":4940,"close":5180,"volume":187242,"rsi_14":22.29,"sma_20":6020.75,"sma_60":6171.25,"sma_120":6287.96},{"date":"2024-11-06","open":5200,"high":5650,"low":5170,"close":5300,"volume":220447,"rsi_14":28.48,"sma_20":5964.75,"sma_60":6165.42,"sma_120":6267.38},{"date":"2024-11-07","open":5300,"high":5450,"low":5070,"close":5450,"volume":80341,"rsi_14":32.02,"sma_20":5919.75,"sma_60":6159.92,"sma_120":6250.88},{"date":"2024-11-08","open":5510,"high":5510,"low":5280,"close":5300,"volume":35272,"rsi_14":29.33,"sma_20":5862.25,"sma_60":6148.25,"sma_120":6237.12},{"date":"2024-11-11","open":5300,"high":5300,"low":4920,"close":5020,"volume":135894,"rsi_14":28.44,"sma_20":5791.75,"sma_60":6127.08,"sma_120":6220.71},{"date":"2024-11-12","open":4970,"high":5030,"low":4875,"close":4880,"volume":67140,"rsi_14":21.9,"sma_20":5696.25,"sma_60":6102.42,"sma_120":6202.04},{"date":"2024-11-13","open":4980,"high":5240,"low":4725,"close":4900,"volume":195469,"rsi_14":24.48,"sma_20":5615.75,"sma_60":6076.58,"sma_120":6183.29},{"date":"2024-11-14","open":4860,"high":5160,"low":4785,"close":5040,"volume":94487,"rsi_14":28.88,"sma_20":5553.25,"sma_60":6052.75,"sma_120":6166.29},{"date":"2024-11-15","open":5040,"high":5110,"low":4925,"close":4925,"volume":41001,"rsi_14":27.06,"sma_20":5483.5,"sma_60":6028.83,"sma_120":6146.08},{"date":"2024-11-18","open":4930,"high":5000,"low":4855,"close":4880,"volume":55473,"rsi_14":28.66,"sma_20":5410.0,"sma_60":6003.5,"sma_120":6126.67},{"date":"2024-11-19","open":4835,"high":4970,"low":4820,"close":4905,"volume":29935,"rsi_14":40.9,"sma_20":5347.75,"sma_60":5975.75,"sma_120":6108.54},{"date":"2024-11-20","open":4905,"high":4955,"low":4850,"close":4910,"volume":31675,"rsi_14":40.4,"sma_20":5276.75,"sma_60":5947.75,"sma_120":6090.46},{"date":"2024-11-21","open":4945,"high":4945,"low":4740,"close":4850,"volume":22880,"rsi_14":47.51,"sma_20":5213.25,"sma_60":5918.92,"sma_120":6073.46},{"date":"2024-11-22","open":4855,"high":4855,"low":4700,"close":4705,"volume":46808,"rsi_14":33.45,"sma_20":5143.5,"sma_60":5890.83,"sma_120":6055.33},{"date":"2024-11-25","open":4705,"high":4845,"low":4685,"close":4685,"volume":32669,"rsi_14":32.51,"sma_20":5071.75,"sma_60":5862.75,"sma_120":6037.71},{"date":"2024-11-26","open":4780,"high":4830,"low":4495,"close":4655,"volume":190273,"rsi_14":25.66,"sma_20":5008.0,"sma_60":5837.17,"sma_120":6021.58},{"date":"2024-11-27","open":4710,"high":4810,"low":4580,"close":4660,"volume":99057,"rsi_14":16.53,"sma_20":4979.5,"sma_60":5804.83,"sma_120":6004.0},{"date":"2024-11-28","open":4740,"high":4760,"low":4535,"close":4540,"volume":109877,"rsi_14":16.96,"sma_20":4944.0,"sma_60":5772.67,"sma_120":5984.33},{"date":"2024-11-29","open":4540,"high":4585,"low":4320,"close":4480,"volume":87152,"rsi_14":20.97,"sma_20":4921.75,"sma_60":5738.17,"sma_120":5965.25},{"date":"2024-12-02","open":4480,"high":4500,"low":4260,"close":4260,"volume":109969,"rsi_14":19.31,"sma_20":4876.25,"sma_60":5701.33,"sma_120":5942.83},{"date":"2024-12-03","open":4175,"high":4350,"low":4065,"close":4095,"volume":141906,"rsi_14":15.15,"sma_20":4822.0,"sma_60":5666.08,"sma_120":5916.88},{"date":"2024-12-04","open":4030,"high":4215,"low":3850,"close":3960,"volume":92760,"rsi_14":3.04,"sma_20":4755.0,"sma_60":5630.75,"sma_120":5891.79},{"date":"2024-12-05","open":3960,"high":4130,"low":3850,"close":3980,"volume":100376,"rsi_14":5.21,"sma_20":4681.5,"sma_60":5600.75,"sma_120":5867.46},{"date":"2024-12-06","open":3980,"high":4080,"low":3605,"close":3885,"volume":96063,"rsi_14":4.98,"sma_20":4610.75,"sma_60":5571.67,"sma_120":5842.33},{"date":"2024-12-09","open":3860,"high":3860,"low":3610,"close":3640,"volume":62480,"rsi_14":2.26,"sma_20":4541.75,"sma_60":5538.67,"sma_120":5815.58},{"date":"2024-12-10","open":3630,"high":3900,"low":3630,"close":3885,"volume":67176,"rsi_14":17.25,"sma_20":4492.0,"sma_60":5506.92,"sma_120":5793.71},{"date":"2024-12-11","open":3885,"high":4120,"low":3885,"close":4110,"volume":66357,"rsi_14":28.61,"sma_20":4452.5,"sma_60":5480.92,"sma_120":5773.71},{"date":"2024-12-12","open":4200,"high":4200,"low":3940,"close":4070,"volume":58784,"rsi_14":30.46,"sma_20":4404.0,"sma_60":5457.08,"sma_120":5753.96},{"date":"2024-12-13","open":4065,"high":4215,"low":3990,"close":4215,"volume":49203,"rsi_14":36.57,"sma_20":4368.5,"sma_60":5431.0,"sma_120":5739.25},{"date":"2024-12-16","open":4220,"high":4300,"low":4095,"close":4145,"volume":25036,"rsi_14":35.75,"sma_20":4331.75,"sma_60":5397.42,"sma_120":5724.38},{"date":"2024-12-17","open":4200,"high":4250,"low":4065,"close":4250,"volume":40333,"rsi_14":39.15,"sma_20":4299.0,"sma_60":5366.75,"sma_120":5712.46},{"date":"2024-12-18","open":4260,"high":4450,"low":4125,"close":4425,"volume":47481,"rsi_14":47.04,"sma_20":4274.75,"sma_60":5335.0,"sma_120":5702.67},{"date":"2024-12-19","open":4395,"high":4835,"low":4200,"close":4400,"volume":86924,"rsi_14":47.91,"sma_20":4252.25,"sma_60":5305.5,"sma_120":5693.08},{"date":"2024-12-20","open":4400,"high":4490,"low":4210,"close":4270,"volume":37320,"rsi_14":50.27,"sma_20":4230.5,"sma_60":5265.67,"sma_120":5682.08},{"date":"2024-12-23","open":4365,"high":4380,"low":4120,"close":4120,"volume":36977,"rsi_14":50.69,"sma_20":4202.25,"sma_60":5226.67,"sma_120":5667.33},{"date":"2024-12-24","open":4340,"high":4650,"low":4100,"close":4115,"volume":114500,"rsi_14":54.63,"sma_20":4175.25,"sma_60":5186.08,"sma_120":5651.79},{"date":"2024-12-26","open":4100,"high":4200,"low":4100,"close":4170,"volume":45846,"rsi_14":55.56,"sma_20":4150.75,"sma_60":5139.25,"sma_120":5637.46},{"date":"2024-12-27","open":4125,"high":4180,"low":4050,"close":4160,"volume":38317,"rsi_14":58.46,"sma_20":4131.75,"sma_60":5098.25,"sma_120":5623.71},{"date":"2024-12-30","open":4155,"high":4430,"low":4115,"close":4315,"volume":61588,"rsi_14":71.99,"sma_20":4123.5,"sma_60":5063.5,"sma_120":5613.5},{"date":"2025-01-02","open":4315,"high":4400,"low":4225,"close":4310,"volume":33314,"rsi_14":66.41,"sma_20":4126.0,"sma_60":5028.0,"sma_120":5603.42},{"date":"2025-01-03","open":4310,"high":4420,"low":4260,"close":4390,"volume":34615,"rsi_14":62.17,"sma_20":4140.75,"sma_60":4994.5,"sma_120":5592.42},{"date":"2025-01-06","open":4480,"high":4480,"low":4295,"close":4405,"volume":34318,"rsi_14":64.89,"sma_20":4163.0,"sma_60":4960.92,"sma_120":5581.04},{"date":"2025-01-07","open":4405,"high":4440,"low":4330,"close":4415,"volume":61189,"rsi_14":60.1,"sma_20":4184.75,"sma_60":4928.67,"sma_120":5568.5},{"date":"2025-01-08","open":4515,"high":4515,"low":4290,"close":4320,"volume":22491,"rsi_14":58.62,"sma_20":4206.5,"sma_60":4893.17,"sma_120":5555.08},{"date":"2025-01-09","open":4330,"high":4355,"low":4120,"close":4310,"volume":30196,"rsi_14":53.26,"sma_20":4240.0,"sma_60":4857.83,"sma_120":5542.5},{"date":"2025-01-10","open":4275,"high":4300,"low":4170,"close":4295,"volume":46632,"rsi_14":41.45,"sma_20":4260.5,"sma_60":4816.25,"sma_120":5529.62},{"date":"2025-01-13","open":4345,"high":4345,"low":4150,"close":4275,"volume":31227,"rsi_14":41.72,"sma_20":4268.75,"sma_60":4779.0,"sma_120":5517.17},{"date":"2025-01-14","open":4300,"high":4300,"low":4110,"close":4230,"volume":29498,"rsi_14":47.01,"sma_20":4276.75,"sma_60":4744.67,"sma_120":5503.08},{"date":"2025-01-15","open":4230,"high":4230,"low":4030,"close":4030,"volume":54138,"rsi_14":43.75,"sma_20":4267.5,"sma_60":4706.5,"sma_120":5488.33},{"date":"2025-01-16","open":4050,"high":4200,"low":4035,"close":4070,"volume":24362,"rsi_14":47.02,"sma_20":4263.75,"sma_60":4668.5,"sma_120":5473.42},{"date":"2025-01-17","open":4040,"high":4050,"low":3950,"close":4040,"volume":36953,"rsi_14":41.1,"sma_20":4253.25,"sma_60":4633.33,"sma_120":5456.17},{"date":"2025-01-20","open":4020,"high":4115,"low":3960,"close":4080,"volume":39738,"rsi_14":44.74,"sma_20":4236.0,"sma_60":4595.83,"sma_120":5440.83},{"date":"2025-01-21","open":4080,"high":4125,"low":3945,"close":4000,"volume":27229,"rsi_14":27.01,"sma_20":4216.0,"sma_60":4560.5,"sma_120":5423.67},{"date":"2025-01-22","open":4000,"high":4080,"low":3930,"close":3975,"volume":51931,"rsi_14":26.24,"sma_20":4201.25,"sma_60":4525.08,"sma_120":5405.71},{"date":"2025-01-23","open":3980,"high":4020,"low":3810,"close":3810,"volume":92138,"rsi_14":13.29,"sma_20":4185.75,"sma_60":4486.58,"sma_120":5387.21},{"date":"2025-01-24","open":3810,"high":3850,"low":3710,"close":3840,"volume":48853,"rsi_14":14.91,"sma_20":4172.0,"sma_60":4451.75,"sma_120":5367.79},{"date":"2025-01-31","open":3800,"high":3825,"low":3595,"close":3680,"volume":114599,"rsi_14":11.52,"sma_20":4147.5,"sma_60":4425.92,"sma_120":5344.38},{"date":"2025-02-03","open":3680,"high":3680,"low":3340,"close":3455,"volume":105075,"rsi_14":10.14,"sma_20":4112.25,"sma_60":4396.0,"sma_120":5318.92},{"date":"2025-02-04","open":3455,"high":3575,"low":3385,"close":3400,"volume":84754,"rsi_14":9.73,"sma_20":4066.5,"sma_60":4370.58,"sma_120":5292.67},{"date":"2025-02-05","open":3410,"high":3465,"low":3380,"close":3450,"volume":53016,"rsi_14":13.73,"sma_20":4023.5,"sma_60":4341.92,"sma_120":5266.0},{"date":"2025-02-06","open":3520,"high":3565,"low":3350,"close":3560,"volume":100253,"rsi_14":21.51,"sma_20":3982.0,"sma_60":4314.92,"sma_120":5243.08},{"date":"2025-02-07","open":3560,"high":3655,"low":3355,"close":3440,"volume":80175,"rsi_14":20.3,"sma_20":3933.75,"sma_60":4283.92,"sma_120":5224.67},{"date":"2025-02-10","open":3440,"high":3440,"low":3250,"close":3415,"volume":71200,"rsi_14":23.38,"sma_20":3883.75,"sma_60":4250.0,"sma_120":5204.96},{"date":"2025-02-11","open":3390,"high":3520,"low":3330,"close":3485,"volume":21135,"rsi_14":25.32,"sma_20":3842.0,"sma_60":4219.75,"sma_120":5184.0},{"date":"2025-02-12","open":3440,"high":3460,"low":3395,"close":3455,"volume":40327,"rsi_14":25.32,"sma_20":3799.25,"sma_60":4193.67,"sma_120":5160.38},{"date":"2025-02-13","open":3440,"high":3500,"low":3390,"close":3485,"volume":26063,"rsi_14":24.68,"sma_20":3758.75,"sma_60":4170.42,"sma_120":5136.42},{"date":"2025-02-14","open":3440,"high":3500,"low":3420,"close":3475,"volume":27773,"rsi_14":26.24,"sma_20":3718.75,"sma_60":4146.67,"sma_120":5111.62},{"date":"2025-02-17","open":3460,"high":3580,"low":3395,"close":3555,"volume":40190,"rsi_14":31.9,"sma_20":3685.0,"sma_60":4121.92,"sma_120":5087.33},{"date":"2025-02-18","open":3620,"high":3620,"low":3455,"close":3600,"volume":36784,"rsi_14":39.9,"sma_20":3663.5,"sma_60":4099.83,"sma_120":5064.33},{"date":"2025-02-19","open":3655,"high":3655,"low":3375,"close":3400,"volume":134100,"rsi_14":31.82,"sma_20":3630.0,"sma_60":4075.17,"sma_120":5039.33},{"date":"2025-02-20","open":3400,"high":3435,"low":3135,"close":3220,"volume":157217,"rsi_14":31.3,"sma_20":3589.0,"sma_60":4047.08,"sma_120":5011.42},{"date":"2025-02-21","open":3200,"high":3240,"low":3000,"close":3190,"volume":157308,"rsi_14":37.2,"sma_20":3544.5,"sma_60":4018.42,"sma_120":4983.08},{"date":"2025-02-24","open":3200,"high":3250,"low":3150,"close":3230,"volume":86005,"rsi_14":41.67,"sma_20":3506.0,"sma_60":3991.42,"sma_120":4955.17},{"date":"2025-02-25","open":3290,"high":3290,"low":3145,"close":3155,"volume":54394,"rsi_14":35.89,"sma_20":3465.0,"sma_60":3965.58,"sma_120":4928.21},{"date":"2025-02-26","open":3230,"high":3390,"low":3105,"close":3320,"volume":77793,"rsi_14":39.09,"sma_20":3440.5,"sma_60":3942.83,"sma_120":4902.79},{"date":"2025-02-27","open":3320,"high":3400,"low":3240,"close":3375,"volume":48329,"rsi_14":46.86,"sma_20":3417.25,"sma_60":3921.5,"sma_120":4879.33},{"date":"2025-02-28","open":3380,"high":3380,"low":3240,"close":3370,"volume":38282,"rsi_14":47.78,"sma_20":3401.75,"sma_60":3900.0,"sma_120":4852.42},{"date":"2025-03-04","open":3350,"high":3350,"low":3235,"close":3240,"volume":54363,"rsi_14":38.6,"sma_20":3391.0,"sma_60":3878.33,"sma_120":4825.5},{"date":"2025-03-05","open":3240,"high":3330,"low":3190,"close":3275,"volume":29019,"rsi_14":41.67,"sma_20":3384.75,"sma_60":3858.25,"sma_120":4798.21},{"date":"2025-03-06","open":3350,"high":3350,"low":3210,"close":3280,"volume":16459,"rsi_14":40.28,"sma_20":3376.25,"sma_60":3841.92,"sma_120":4771.62},{"date":"2025-03-07","open":3270,"high":3435,"low":3230,"close":3350,"volume":76024,"rsi_14":44.39,"sma_20":3365.75,"sma_60":3829.5,"sma_120":4747.79},{"date":"2025-03-10","open":3340,"high":3425,"low":3220,"close":3345,"volume":42683,"rsi_14":39.9,"sma_20":3361.0,"sma_60":3819.25,"sma_120":4725.0},{"date":"2025-03-11","open":3335,"high":3335,"low":3175,"close":3235,"volume":39676,"rsi_14":33.48,"sma_20":3352.0,"sma_60":3806.83,"sma_120":4703.79},{"date":"2025-03-12","open":3210,"high":3340,"low":3210,"close":3235,"volume":20282,"rsi_14":40.88,"sma_20":3339.5,"sma_60":3796.0,"sma_120":4683.83},{"date":"2025-03-13","open":3345,"high":3395,"low":3240,"close":3295,"volume":32969,"rsi_14":54.78,"sma_20":3331.5,"sma_60":3790.25,"sma_120":4664.46},{"date":"2025-03-14","open":3295,"high":3415,"low":3160,"close":3330,"volume":29598,"rsi_14":58.86,"sma_20":3323.75,"sma_60":3781.0,"sma_120":4643.96},{"date":"2025-03-17","open":3395,"high":3395,"low":3205,"close":3225,"volume":45638,"rsi_14":49.71,"sma_20":3311.25,"sma_60":3766.25,"sma_120":4623.58},{"date":"2025-03-18","open":3280,"high":3360,"low":3200,"close":3325,"volume":44852,"rsi_14":59.66,"sma_20":3299.75,"sma_60":3753.83,"sma_120":4605.46},{"date":"2025-03-19","open":3280,"high":3405,"low":3235,"close":3240,"volume":60513,"rsi_14":45.0,"sma_20":3281.75,"sma_60":3737.58,"sma_120":4584.29},{"date":"2025-03-20","open":3230,"high":3230,"low":2900,"close":2990,"volume":223857,"rsi_14":30.65,"sma_20":3261.25,"sma_60":3718.33,"sma_120":4557.88},{"date":"2025-03-21","open":2905,"high":3500,"low":2905,"close":3445,"volume":416434,"rsi_14":52.6,"sma_20":3272.5,"sma_60":3704.92,"sma_120":4535.83},{"date":"2025-03-24","open":3375,"high":3420,"low":3150,"close":3210,"volume":119962,"rsi_14":49.03,"sma_20":3273.5,"sma_60":3684.67,"sma_120":4509.83},{"date":"2025-03-25","open":3210,"high":3400,"low":3210,"close":3350,"volume":67921,"rsi_14":52.27,"sma_20":3279.5,"sma_60":3667.17,"sma_120":4486.33},{"date":"2025-03-26","open":3230,"high":3390,"low":3215,"close":3265,"volume":55627,"rsi_14":49.57,"sma_20":3285.0,"sma_60":3650.42,"sma_120":4458.04},{"date":"2025-03-27","open":3265,"high":3265,"low":3040,"close":3190,"volume":85350,"rsi_14":45.4,"sma_20":3278.5,"sma_60":3634.92,"sma_120":4430.79},{"date":"2025-03-28","open":3190,"high":3260,"low":3095,"close":3225,"volume":36436,"rsi_14":46.61,"sma_20":3271.0,"sma_60":3620.08,"sma_120":4403.08},{"date":"2025-03-31","open":3225,"high":3225,"low":3045,"close":3140,"volume":51779,"rsi_14":47.28,"sma_20":3259.5,"sma_60":3602.92,"sma_120":4371.08},{"date":"2025-04-01","open":3200,"high":3275,"low":3090,"close":3260,"volume":62033,"rsi_14":50.67,"sma_20":3260.5,"sma_60":3587.92,"sma_120":4343.08},{"date":"2025-04-02","open":3260,"high":3335,"low":3215,"close":3215,"volume":29712,"rsi_14":47.84,"sma_20":3257.5,"sma_60":3569.58,"sma_120":4316.54},{"date":"2025-04-03","open":3170,"high":3255,"low":3140,"close":3195,"volume":18477,"rsi_14":46.32,"sma_20":3253.25,"sma_60":3551.0,"sma_120":4289.5},{"date":"2025-04-04","open":3165,"high":3255,"low":3135,"close":3150,"volume":40162,"rsi_14":47.89,"sma_20":3243.25,"sma_60":3530.33,"sma_120":4262.42},{"date":"2025-04-07","open":3080,"high":3200,"low":2980,"close":3070,"volume":72215,"rsi_14":42.74,"sma_20":3229.5,"sma_60":3508.08,"sma_120":4234.5},{"date":"2025-04-08","open":3075,"high":3140,"low":3060,"close":3125,"volume":23709,"rsi_14":46.67,"sma_20":3224.0,"sma_60":3486.58,"sma_120":4207.62},{"date":"2025-04-09","open":3100,"high":3125,"low":2970,"close":3005,"volume":54578,"rsi_14":50.47,"sma_20":3212.5,"sma_60":3464.67,"sma_120":4178.92},{"date":"2025-04-10","open":3120,"high":3185,"low":3055,"close":3155,"volume":70037,"rsi_14":38.76,"sma_20":3205.5,"sma_60":3445.42,"sma_120":4151.62},{"date":"2025-04-11","open":3130,"high":3300,"low":3090,"close":3300,"volume":37069,"rsi_14":53.75,"sma_20":3204.0,"sma_60":3428.83,"sma_120":4122.54},{"date":"2025-04-14","open":3265,"high":3375,"low":3265,"close":3270,"volume":33175,"rsi_14":46.33,"sma_20":3206.25,"sma_60":3412.08,"sma_120":4095.54},{"date":"2025-04-15","open":3270,"high":3330,"low":3210,"close":3285,"volume":49291,"rsi_14":50.98,"sma_20":3204.25,"sma_60":3396.33,"sma_120":4070.5},{"date":"2025-04-16","open":3285,"high":3340,"low":3225,"close":3280,"volume":51848,"rsi_14":54.74,"sma_20":3206.25,"sma_60":3383.83,"sma_120":4045.17},{"date":"2025-04-17","open":3320,"high":3985,"low":3320,"close":3930,"volume":735892,"rsi_14":72.52,"sma_20":3253.25,"sma_60":3381.5,"sma_120":4025.0},{"date":"2025-04-18","open":3930,"high":4125,"low":3740,"close":4065,"volume":184322,"rsi_14":78.64,"sma_20":3284.25,"sma_60":3381.92,"sma_120":4007.62},{"date":"2025-04-21","open":4065,"high":4470,"low":4035,"close":4320,"volume":276413,"rsi_14":80.29,"sma_20":3339.75,"sma_60":3385.92,"sma_120":3990.88},{"date":"2025-04-22","open":4255,"high":4900,"low":4230,"close":4625,"volume":423785,"rsi_14":85.07,"sma_20":3403.5,"sma_60":3396.33,"sma_120":3978.42},{"date":"2025-04-23","open":4640,"high":4695,"low":4375,"close":4555,"volume":256658,"rsi_14":83.01,"sma_20":3468.0,"sma_60":3406.0,"sma_120":3965.54},{"date":"2025-04-24","open":4555,"high":4800,"low":4515,"close":4650,"volume":195905,"rsi_14":85.55,"sma_20":3541.0,"sma_60":3420.0,"sma_120":3953.29},{"date":"2025-04-25","open":4640,"high":4700,"low":4360,"close":4440,"volume":115551,"rsi_14":80.58,"sma_20":3601.75,"sma_60":3430.0,"sma_120":3940.88},{"date":"2025-04-28","open":4445,"high":4790,"low":4425,"close":4680,"volume":191039,"rsi_14":82.06,"sma_20":3678.75,"sma_60":3446.67,"sma_120":3936.29},{"date":"2025-04-29","open":4705,"high":5410,"low":4595,"close":5230,"volume":594846,"rsi_14":88.97,"sma_20":3777.25,"sma_60":3476.25,"sma_120":3936.12},{"date":"2025-04-30","open":5260,"high":5480,"low":5050,"close":5110,"volume":165380,"rsi_14":84.6,"sma_20":3872.0,"sma_60":3504.75,"sma_120":3937.67},{"date":"2025-05-02","open":5110,"high":5620,"low":5040,"close":5150,"volume":236288,"rsi_14":84.01,"sma_20":3969.75,"sma_60":3533.08,"sma_120":3937.5},{"date":"2025-05-07","open":5600,"high":6600,"low":5310,"close":5670,"volume":2734028,"rsi_14":87.38,"sma_20":4095.75,"sma_60":3568.25,"sma_120":3941.58},{"date":"2025-05-08","open":5780,"high":5940,"low":5400,"close":5420,"volume":331937,"rsi_14":80.99,"sma_20":4213.25,"sma_60":3601.25,"sma_120":3942.58},{"date":"2025-05-09","open":5420,"high":6230,"low":5360,"close":6160,"volume":607511,"rsi_14":84.45,"sma_20":4365.0,"sma_60":3647.0,"sma_120":3948.5},{"date":"2025-05-12","open":6170,"high":6350,"low":5750,"close":5750,"volume":238186,"rsi_14":73.1,"sma_20":4502.25,"sma_60":3684.75,"sma_120":3952.25},{"date":"2025-05-13","open":5750,"high":6080,"low":5750,"close":5970,"volume":108808,"rsi_14":73.66,"sma_20":4643.0,"sma_60":3726.67,"sma_120":3960.17},{"date":"2025-05-14","open":5970,"high":6240,"low":5740,"close":6210,"volume":148402,"rsi_14":73.57,"sma_20":4788.5,"sma_60":3772.08,"sma_120":3971.25},{"date":"2025-05-15","open":6210,"high":6250,"low":5930,"close":6200,"volume":71003,"rsi_14":71.2,"sma_20":4935.0,"sma_60":3817.5,"sma_120":3982.08},{"date":"2025-05-16","open":6200,"high":6250,"low":5900,"close":6150,"volume":122957,"rsi_14":71.58,"sma_20":5078.25,"sma_60":3860.75,"sma_120":3991.33},{"date":"2025-05-19","open":6100,"high":6100,"low":5730,"close":5730,"volume":119553,"rsi_14":63.43,"sma_20":5200.75,"sma_60":3896.25,"sma_120":3998.04},{"date":"2025-05-20","open":5700,"high":5960,"low":5640,"close":5930,"volume":75325,"rsi_14":68.58,"sma_20":5300.75,"sma_60":3938.42,"sma_120":4006.79},{"date":"2025-05-21","open":5940,"high":6220,"low":5770,"close":5880,"volume":164802,"rsi_14":65.71,"sma_20":5391.5,"sma_60":3982.75,"sma_120":4014.92},{"date":"2025-05-22","open":5880,"high":6230,"low":5810,"close":6090,"volume":127613,"rsi_14":62.36,"sma_20":5480.0,"sma_60":4031.08,"sma_120":4024.75},{"date":"2025-05-23","open":6100,"high":6220,"low":5950,"close":6120,"volume":57856,"rsi_14":64.9,"sma_20":5554.75,"sma_60":4079.25,"sma_120":4035.33},{"date":"2025-05-26","open":5970,"high":6170,"low":5860,"close":6150,"volume":124986,"rsi_14":64.79,"sma_20":5634.5,"sma_60":4129.17,"sma_120":4047.38},{"date":"2025-05-27","open":6150,"high":7100,"low":6120,"close":6900,"volume":819988,"rsi_14":67.04,"sma_20":5747.0,"sma_60":4188.83,"sma_120":4065.83},{"date":"2025-05-28","open":7260,"high":7260,"low":6520,"close":6550,"volume":337111,"rsi_14":65.23,"sma_20":5852.5,"sma_60":4241.75,"sma_120":4081.62},{"date":"2025-05-29","open":6510,"high":6610,"low":5860,"close":6240,"volume":235224,"rsi_14":51.22,"sma_20":5930.5,"sma_60":4289.58,"sma_120":4094.79},{"date":"2025-05-30","open":6300,"high":6330,"low":6080,"close":6130,"volume":137812,"rsi_14":56.38,"sma_20":5975.5,"sma_60":4337.75,"sma_120":4108.04},{"date":"2025-06-02","open":6130,"high":6400,"low":5970,"close":6390,"volume":179916,"rsi_14":56.95,"sma_20":6039.5,"sma_60":4389.67,"sma_120":4123.96},{"date":"2025-06-04","open":6480,"high":6600,"low":6110,"close":6330,"volume":194445,"rsi_14":52.11,"sma_20":6098.5,"sma_60":4440.5,"sma_120":4141.21},{"date":"2025-06-05","open":6400,"high":6400,"low":5930,"close":6220,"volume":219863,"rsi_14":50.34,"sma_20":6126.0,"sma_60":4488.33,"sma_120":4158.92},{"date":"2025-06-09","open":6210,"high":6220,"low":5890,"close":6150,"volume":158444,"rsi_14":50.0,"sma_20":6162.5,"sma_60":4535.08,"sma_120":4177.17},{"date":"2025-06-10","open":6300,"high":6390,"low":6110,"close":6310,"volume":174455,"rsi_14":60.74,"sma_20":6170.0,"sma_60":4586.33,"sma_120":4196.58},{"date":"2025-06-11","open":6310,"high":6390,"low":5900,"close":5920,"volume":326544,"rsi_14":49.83,"sma_20":6178.5,"sma_60":4631.08,"sma_120":4213.54},{"date":"2025-06-12","open":5900,"high":5900,"low":5320,"close":5800,"volume":209871,"rsi_14":48.65,"sma_20":6170.0,"sma_60":4672.83,"sma_120":4231.54},{"date":"2025-06-13","open":5800,"high":5800,"low":5400,"close":5570,"volume":175985,"rsi_14":41.28,"sma_20":6138.0,"sma_60":4710.17,"sma_120":4245.58},{"date":"2025-06-16","open":5440,"high":5600,"low":5370,"close":5470,"volume":82246,"rsi_14":39.34,"sma_20":6101.5,"sma_60":4747.58,"sma_120":4256.92},{"date":"2025-06-17","open":5480,"high":5630,"low":5200,"close":5320,"volume":142703,"rsi_14":36.91,"sma_20":6060.0,"sma_60":4780.83,"sma_120":4267.33},{"date":"2025-06-18","open":5520,"high":5780,"low":5320,"close":5330,"volume":125024,"rsi_14":17.7,"sma_20":6040.0,"sma_60":4815.67,"sma_120":4276.62},{"date":"2025-06-19","open":5460,"high":5720,"low":5290,"close":5480,"volume":124553,"rsi_14":26.01,"sma_20":6017.5,"sma_60":4857.17,"sma_120":4287.75},{"date":"2025-06-20","open":5480,"high":5480,"low":5290,"close":5320,"volume":108427,"rsi_14":27.88,"sma_20":5989.5,"sma_60":4888.42,"sma_120":4296.67},{"date":"2025-06-23","open":5100,"high":5455,"low":5060,"close":5390,"volume":129576,"rsi_14":31.86,"sma_20":5954.5,"sma_60":4924.75,"sma_120":4304.71},{"date":"2025-06-24","open":5390,"high":5470,"low":5360,"close":5380,"volume":47384,"rsi_14":21.79,"sma_20":5917.5,"sma_60":4958.58,"sma_120":4312.88},{"date":"2025-06-25","open":5380,"high":5430,"low":5200,"close":5250,"volume":73330,"rsi_14":20.97,"sma_20":5872.5,"sma_60":4991.67,"sma_120":4321.04},{"date":"2025-06-26","open":5290,"high":5290,"low":5060,"close":5140,"volume":70214,"rsi_14":20.97,"sma_20":5784.5,"sma_60":5024.17,"sma_120":4329.54},{"date":"2025-06-27","open":5140,"high":5180,"low":5010,"close":5060,"volume":47857,"rsi_14":20.86,"sma_20":5710.0,"sma_60":5054.75,"sma_120":4337.42},{"date":"2025-06-30","open":5060,"high":5120,"low":4980,"close":5010,"volume":37745,"rsi_14":13.07,"sma_20":5648.5,"sma_60":5085.92,"sma_120":4344.42},{"date":"2025-07-01","open":5200,"high":5200,"low":4965,"close":5000,"volume":69469,"rsi_14":16.67,"sma_20":5592.0,"sma_60":5114.92,"sma_120":4351.42},{"date":"2025-07-02","open":5000,"high":5100,"low":4955,"close":4990,"volume":62341,"rsi_14":18.11,"sma_20":5522.0,"sma_60":5144.5,"sma_120":4357.04},{"date":"2025-07-03","open":5010,"high":5120,"low":4970,"close":5030,"volume":41574,"rsi_14":25.0,"sma_20":5457.0,"sma_60":5175.08,"sma_120":4363.04},{"date":"2025-07-04","open":5030,"high":5100,"low":4785,"close":4815,"volume":87653,"rsi_14":22.59,"sma_20":5386.75,"sma_60":5202.83,"sma_120":4366.58},{"date":"2025-07-07","open":4815,"high":4900,"low":4735,"close":4785,"volume":39997,"rsi_14":25.12,"sma_20":5318.5,"sma_60":5231.42,"sma_120":4369.75},{"date":"2025-07-08","open":4800,"high":5000,"low":4630,"close":5000,"volume":315086,"rsi_14":37.11,"sma_20":5253.0,"sma_60":5262.67,"sma_120":4374.62},{"date":"2025-07-09","open":5100,"high":5100,"low":4815,"close":4975,"volume":104216,"rsi_14":28.14,"sma_20":5205.75,"sma_60":5295.5,"sma_120":4380.08},{"date":"2025-07-10","open":4985,"high":5230,"low":4930,"close":5230,"volume":69350,"rsi_14":46.4,"sma_20":5177.25,"sma_60":5330.08,"sma_120":4387.75},{"date":"2025-07-11","open":5230,"high":5290,"low":5040,"close":5180,"volume":63759,"rsi_14":41.46,"sma_20":5157.75,"sma_60":5361.42,"sma_120":4395.12},{"date":"2025-07-14","open":5240,"high":5240,"low":5060,"close":5110,"volume":47633,"rsi_14":39.53,"sma_20":5139.75,"sma_60":5392.08,"sma_120":4402.08},{"date":"2025-07-15","open":5110,"high":5110,"low":4880,"close":5000,"volume":73442,"rsi_14":40.16,"sma_20":5123.75,"sma_60":5420.67,"sma_120":4408.5},{"date":"2025-07-16","open":5010,"high":5140,"low":4925,"close":5080,"volume":37203,"rsi_14":47.58,"sma_20":5111.25,"sma_60":5450.67,"sma_120":4417.25},{"date":"2025-07-17","open":5080,"high":5340,"low":4975,"close":5280,"volume":82790,"rsi_14":58.09,"sma_20":5101.25,"sma_60":5473.17,"sma_120":4427.33},{"date":"2025-07-18","open":5280,"high":5370,"low":5140,"close":5280,"volume":147009,"rsi_14":60.31,"sma_20":5099.25,"sma_60":5493.42,"sma_120":4437.67},{"date":"2025-07-21","open":5280,"high":5390,"low":5050,"close":5100,"volume":129407,"rsi_14":53.38,"sma_20":5084.75,"sma_60":5506.42,"sma_120":4446.17},{"date":"2025-07-22","open":5100,"high":5200,"low":5000,"close":5170,"volume":45570,"rsi_14":55.84,"sma_20":5074.25,"sma_60":5515.5,"sma_120":4455.92},{"date":"2025-07-23","open":5350,"high":5450,"low":5050,"close":5090,"volume":179517,"rsi_14":51.9,"sma_20":5066.25,"sma_60":5524.42,"sma_120":4465.21},{"date":"2025-07-24","open":5180,"high":5180,"low":4925,"close":5110,"volume":104456,"rsi_14":60.65,"sma_20":5064.75,"sma_60":5532.08,"sma_120":4476.04},{"date":"2025-07-25","open":5040,"high":5100,"low":4925,"close":4925,"volume":43719,"rsi_14":54.55,"sma_20":5058.0,"sma_60":5540.17,"sma_120":4485.08},{"date":"2025-07-28","open":4925,"high":4995,"low":4575,"close":4740,"volume":102654,"rsi_14":41.39,"sma_20":5044.5,"sma_60":5541.17,"sma_120":4493.92},{"date":"2025-07-29","open":4740,"high":4825,"low":4630,"close":4715,"volume":29335,"rsi_14":41.39,"sma_20":5030.25,"sma_60":5532.58,"sma_120":4504.42},{"date":"2025-07-30","open":4715,"high":4725,"low":4625,"close":4710,"volume":21456,"rsi_14":29.37,"sma_20":5016.25,"sma_60":5525.92,"sma_120":4515.33},{"date":"2025-07-31","open":4750,"high":4840,"low":4665,"close":4835,"volume":25306,"rsi_14":37.08,"sma_20":5006.5,"sma_60":5520.67,"sma_120":4526.88},{"date":"2025-08-01","open":4845,"high":4845,"low":4455,"close":4555,"volume":82975,"rsi_14":32.04,"sma_20":4993.5,"sma_60":5502.08,"sma_120":4535.17},{"date":"2025-08-04","open":4610,"high":4625,"low":4450,"close":4555,"volume":26399,"rsi_14":34.49,"sma_20":4982.0,"sma_60":5487.67,"sma_120":4544.46},{"date":"2025-08-05","open":4705,"high":4740,"low":4535,"close":4590,"volume":20378,"rsi_14":32.37,"sma_20":4961.5,"sma_60":5461.5,"sma_120":4554.25},{"date":"2025-08-06","open":4590,"high":4735,"low":4405,"close":4625,"volume":29119,"rsi_14":23.27,"sma_20":4944.0,"sma_60":5442.75,"sma_120":4563.75},{"date":"2025-08-07","open":4630,"high":4700,"low":4525,"close":4595,"volume":18934,"rsi_14":22.71,"sma_20":4912.25,"sma_60":5419.83,"sma_120":4573.25},{"date":"2025-08-08","open":4595,"high":4755,"low":4515,"close":4575,"volume":29854,"rsi_14":26.03,"sma_20":4882.0,"sma_60":5392.58,"sma_120":4582.33},{"date":"2025-08-11","open":4575,"high":4595,"low":4470,"close":4540,"volume":35222,"rsi_14":20.28,"sma_20":4853.5,"sma_60":5364.92,"sma_120":4591.21},{"date":"2025-08-12","open":4520,"high":4670,"low":4495,"close":4535,"volume":42357,"rsi_14":21.83,"sma_20":4830.25,"sma_60":5338.0,"sma_120":4599.38},{"date":"2025-08-13","open":4535,"high":4700,"low":4535,"close":4660,"volume":32897,"rsi_14":29.36,"sma_20":4809.25,"sma_60":5320.17,"sma_120":4608.21},{"date":"2025-08-14","open":4870,"high":4870,"low":4610,"close":4750,"volume":18728,"rsi_14":41.21,"sma_20":4782.75,"sma_60":5300.5,"sma_120":4619.46},{"date":"2025-08-18","open":4750,"high":4790,"low":4555,"close":4655,"volume":21396,"rsi_14":45.3,"sma_20":4751.5,"sma_60":5280.08,"sma_120":4631.42},{"date":"2025-08-19","open":4700,"high":4700,"low":4475,"close":4600,"volume":23004,"rsi_14":43.85,"sma_20":4726.5,"sma_60":5255.25,"sma_120":4643.17},{"date":"2025-08-20","open":4560,"high":4645,"low":4400,"close":4645,"volume":33891,"rsi_14":46.67,"sma_20":4700.25,"sma_60":5230.67,"sma_120":4654.96},{"date":"2025-08-21","open":4645,"high":4715,"low":4500,"close":4670,"volume":26394,"rsi_14":40.57,"sma_20":4679.25,"sma_60":5206.0,"sma_120":4667.58},{"date":"2025-08-22","open":4670,"high":4880,"low":4670,"close":4775,"volume":19910,"rsi_14":65.71,"sma_20":4662.5,"sma_60":5170.58,"sma_120":4679.71},{"date":"2025-08-25","open":4950,"high":4950,"low":4750,"close":4880,"volume":26723,"rsi_14":70.19,"sma_20":4660.25,"sma_60":5142.75,"sma_120":4692.25},{"date":"2025-08-26","open":4940,"high":5170,"low":4870,"close":5040,"volume":54762,"rsi_14":74.19,"sma_20":4675.25,"sma_60":5122.75,"sma_120":4706.17},{"date":"2025-08-27","open":5030,"high":5160,"low":5010,"close":5110,"volume":24831,"rsi_14":75.13,"sma_20":4695.0,"sma_60":5105.75,"sma_120":4721.75},{"date":"2025-08-28","open":5150,"high":5180,"low":4940,"close":4990,"volume":20379,"rsi_14":68.72,"sma_20":4709.0,"sma_60":5082.42,"sma_120":4736.04},{"date":"2025-08-29","open":4990,"high":5240,"low":4890,"close":5210,"volume":33331,"rsi_14":75.3,"sma_20":4727.75,"sma_60":5063.75,"sma_120":4752.12},{"date":"2025-09-01","open":5200,"high":5210,"low":4995,"close":5010,"volume":24996,"rsi_14":66.55,"sma_20":4750.5,"sma_60":5043.58,"sma_120":4765.96},{"date":"2025-09-02","open":4960,"high":5190,"low":4960,"close":5170,"volume":22714,"rsi_14":70.16,"sma_20":4781.25,"sma_60":5027.25,"sma_120":4781.17},{"date":"2025-09-03","open":5110,"high":5440,"low":5110,"close":5310,"volume":85296,"rsi_14":70.44,"sma_20":4817.25,"sma_60":5010.58,"sma_120":4798.46},{"date":"2025-09-04","open":5310,"high":5610,"low":5310,"close":5600,"volume":101142,"rsi_14":73.74,"sma_20":4866.0,"sma_60":5005.25,"sma_120":4818.17},{"date":"2025-09-05","open":5650,"high":5800,"low":5510,"close":5640,"volume":77134,"rsi_14":78.39,"sma_20":4918.25,"sma_60":5002.58,"sma_120":4837.71},{"date":"2025-09-08","open":5770,"high":5910,"low":5650,"close":5880,"volume":145288,"rsi_14":83.33,"sma_20":4983.5,"sma_60":5007.75,"sma_120":4858.96},{"date":"2025-09-09","open":5950,"high":5950,"low":5670,"close":5780,"volume":75291,"rsi_14":78.73,"sma_20":5045.5,"sma_60":5012.92,"sma_120":4880.25},{"date":"2025-09-10","open":5780,"high":5780,"low":5550,"close":5670,"volume":83636,"rsi_14":74.27,"sma_20":5102.25,"sma_60":5018.75,"sma_120":4899.79},{"date":"2025-09-11","open":5670,"high":5730,"low":5580,"close":5700,"volume":32123,"rsi_14":73.3,"sma_20":5154.25,"sma_60":5024.92,"sma_120":4920.29},{"date":"2025-09-12","open":5670,"high":6100,"low":5670,"close":5980,"volume":259766,"rsi_14":75.46,"sma_20":5215.75,"sma_60":5033.25,"sma_120":4945.21},{"date":"2025-09-15","open":6200,"high":6270,"low":6050,"close":6150,"volume":308642,"rsi_14":75.58,"sma_20":5290.5,"sma_60":5047.08,"sma_120":4967.75},{"date":"2025-09-16","open":6090,"high":6170,"low":5730,"close":5810,"volume":264698,"rsi_14":64.34,"sma_20":5351.0,"sma_60":5054.08,"sma_120":4989.42},{"date":"2025-09-17","open":5770,"high":5770,"low":5540,"close":5660,"volume":184564,"rsi_14":63.56,"sma_20":5401.75,"sma_60":5058.75,"sma_120":5008.67},{"date":"2025-09-18","open":5609,"high":5699,"low":5362,"close":5550,"volume":113632,"rsi_14":58.44,"sma_20":5448.25,"sma_60":5064.58,"sma_120":5028.12},{"date":"2025-09-19","open":5510,"high":5780,"low":5500,"close":5610,"volume":90876,"rsi_14":64.15,"sma_20":5490.0,"sma_60":5072.42,"sma_120":5048.29},{"date":"2025-09-22","open":5720,"high":5850,"low":5580,"close":5750,"volume":106865,"rsi_14":63.81,"sma_20":5533.5,"sma_60":5083.92,"sma_120":5069.33},{"date":"2025-09-23","open":5760,"high":5820,"low":5550,"close":5780,"volume":91365,"rsi_14":61.81,"sma_20":5570.5,"sma_60":5096.75,"sma_120":5091.33},{"date":"2025-09-24","open":5780,"high":5780,"low":5580,"close":5720,"volume":69260,"rsi_14":53.41,"sma_20":5601.0,"sma_60":5108.75,"sma_120":5111.83},{"date":"2025-09-25","open":5720,"high":5750,"low":5510,"close":5690,"volume":78126,"rsi_14":51.43,"sma_20":5636.0,"sma_60":5120.42,"sma_120":5132.46},{"date":"2025-09-26","open":5690,"high":5690,"low":5300,"close":5340,"volume":111342,"rsi_14":35.48,"sma_20":5642.5,"sma_60":5125.58,"sma_120":5150.33},{"date":"2025-09-29","open":5490,"high":5550,"low":5340,"close":5500,"volume":50230,"rsi_14":42.71,"sma_20":5667.0,"sma_60":5137.0,"sma_120":5169.92},{"date":"2025-09-30","open":5440,"high":5600,"low":5340,"close":5500,"volume":45296,"rsi_14":45.3,"sma_20":5683.5,"sma_60":5148.92,"sma_120":5190.17},{"date":"2025-10-01","open":5500,"high":5640,"low":5400,"close":5550,"volume":159121,"rsi_14":45.9,"sma_20":5695.5,"sma_60":5158.08,"sma_120":5210.38},{"date":"2025-10-02","open":5550,"high":5700,"low":5450,"close":5500,"volume":258548,"rsi_14":35.0,"sma_20":5690.5,"sma_60":5166.83,"sma_120":5231.17},{"date":"2025-10-10","open":5500,"high":5740,"low":5410,"close":5720,"volume":332338,"rsi_14":36.97,"sma_20":5694.5,"sma_60":5175.0,"sma_120":5252.54},{"date":"2025-10-13","open":5630,"high":6160,"low":5540,"close":6160,"volume":306735,"rsi_14":60.0,"sma_20":5708.5,"sma_60":5191.33,"sma_120":5276.38},{"date":"2025-10-14","open":6110,"high":6160,"low":5930,"close":6000,"volume":177847,"rsi_14":59.66,"sma_20":5719.5,"sma_60":5206.17,"sma_120":5299.12},{"date":"2025-10-15","open":5970,"high":6050,"low":5880,"close":6010,"volume":99998,"rsi_14":61.99,"sma_20":5736.5,"sma_60":5223.0,"sma_120":5321.83},{"date":"2025-10-16","open":6000,"high":6110,"low":5780,"close":6080,"volume":200988,"rsi_14":63.28,"sma_20":5755.5,"sma_60":5239.67,"sma_120":5345.17},{"date":"2025-10-17","open":6170,"high":6170,"low":5970,"close":6000,"volume":97461,"rsi_14":57.31,"sma_20":5756.5,"sma_60":5251.67,"sma_120":5362.42},{"date":"2025-10-20","open":5950,"high":6920,"low":5950,"close":6490,"volume":843825,"rsi_14":66.36,"sma_20":5773.5,"sma_60":5271.83,"sma_120":5382.62},{"date":"2025-10-21","open":6470,"high":6590,"low":6220,"close":6300,"volume":208464,"rsi_14":62.61,"sma_20":5798.0,"sma_60":5291.83,"sma_120":5399.12},{"date":"2025-10-22","open":6450,"high":6640,"low":6030,"close":6150,"volume":252603,"rsi_14":59.5,"sma_20":5822.5,"sma_60":5308.17,"sma_120":5411.83},{"date":"2025-10-23","open":6090,"high":6160,"low":5820,"close":6000,"volume":161840,"rsi_14":64.86,"sma_20":5842.5,"sma_60":5323.33,"sma_120":5423.88},{"date":"2025-10-24","open":6000,"high":6270,"low":5960,"close":6170,"volume":161429,"rsi_14":65.02,"sma_20":5870.5,"sma_60":5341.0,"sma_120":5436.54},{"date":"2025-10-27","open":6260,"high":6370,"low":6080,"close":6360,"volume":151642,"rsi_14":67.77,"sma_20":5901.0,"sma_60":5364.92,"sma_120":5452.54},{"date":"2025-10-28","open":6450,"high":6470,"low":6330,"close":6450,"volume":90536,"rsi_14":68.29,"sma_20":5934.5,"sma_60":5393.42,"sma_120":5467.29},{"date":"2025-10-29","open":6450,"high":6490,"low":6240,"close":6380,"volume":107690,"rsi_14":67.74,"sma_20":5967.5,"sma_60":5421.17,"sma_120":5476.88},{"date":"2025-10-30","open":6380,"high":6440,"low":6160,"close":6270,"volume":102112,"rsi_14":61.6,"sma_20":5996.5,"sma_60":5447.17,"sma_120":5486.54},{"date":"2025-10-31","open":6270,"high":7000,"low":6250,"close":6830,"volume":643308,"rsi_14":63.45,"sma_20":6071.0,"sma_60":5480.42,"sma_120":5500.54},{"date":"2025-11-03","open":6870,"high":7230,"low":6800,"close":7230,"volume":339032,"rsi_14":72.53,"sma_20":6157.5,"sma_60":5525.0,"sma_120":5513.54},{"date":"2025-11-04","open":7250,"high":8470,"low":7110,"close":8360,"volume":1152316,"rsi_14":80.52,"sma_20":6300.5,"sma_60":5588.42,"sma_120":5538.04},{"date":"2025-11-05","open":8360,"high":9450,"low":7940,"close":9270,"volume":1706276,"rsi_14":84.01,"sma_20":6486.5,"sma_60":5666.42,"sma_120":5563.96},{"date":"2025-11-06","open":9270,"high":9400,"low":8370,"close":8370,"volume":610942,"rsi_14":71.51,"sma_20":6630.0,"sma_60":5728.83,"sma_120":5585.79},{"date":"2025-11-07","open":8030,"high":8550,"low":8000,"close":8330,"volume":484464,"rsi_14":68.18,"sma_20":6760.5,"sma_60":5791.08,"sma_120":5605.46},{"date":"2025-11-10","open":8330,"high":9220,"low":7270,"close":7660,"volume":1588776,"rsi_14":62.27,"sma_20":6835.5,"sma_60":5842.5,"sma_120":5617.54},{"date":"2025-11-11","open":7660,"high":8190,"low":7420,"close":7730,"volume":904074,"rsi_14":64.47,"sma_20":6922.0,"sma_60":5895.67,"sma_120":5630.29},{"date":"2025-11-12","open":7750,"high":8070,"low":7550,"close":7990,"volume":491960,"rsi_14":67.86,"sma_20":7021.0,"sma_60":5953.25,"sma_120":5645.62},{"date":"2025-11-13","open":8270,"high":8420,"low":7590,"close":7610,"volume":722331,"rsi_14":62.46,"sma_20":7097.5,"sma_60":6002.42,"sma_120":5661.29},{"date":"2025-11-14","open":7600,"high":7700,"low":6910,"close":7070,"volume":442460,"rsi_14":55.79,"sma_20":7151.0,"sma_60":6041.08,"sma_120":5670.79},{"date":"2025-11-17","open":7160,"high":7400,"low":6960,"close":7350,"volume":334230,"rsi_14":57.12,"sma_20":7194.0,"sma_60":6086.0,"sma_120":5683.04},{"date":"2025-11-18","open":6980,"high":7200,"low":6870,"close":6990,"volume":389666,"rsi_14":54.61,"sma_20":7228.5,"sma_60":6125.83,"sma_120":5690.54},{"date":"2025-11-19","open":6950,"high":7050,"low":6500,"close":6590,"volume":643029,"rsi_14":52.32,"sma_20":7250.5,"sma_60":6158.25,"sma_120":5694.46},{"date":"2025-11-20","open":6590,"high":6860,"low":6550,"close":6680,"volume":330607,"rsi_14":48.83,"sma_20":7284.5,"sma_60":6191.75,"sma_120":5698.88},{"date":"2025-11-21","open":6370,"high":6680,"low":6300,"close":6620,"volume":265703,"rsi_14":44.99,"sma_20":7307.0,"sma_60":6222.5,"sma_120":5696.54},{"date":"2025-11-24","open":6620,"high":6620,"low":6200,"close":6310,"volume":158766,"rsi_14":30.55,"sma_20":7304.5,"sma_60":6246.33,"sma_120":5694.54},{"date":"2025-11-25","open":6460,"high":6500,"low":6130,"close":6210,"volume":124402,"rsi_14":15.7,"sma_20":7292.5,"sma_60":6265.83,"sma_120":5694.29},{"date":"2025-11-26","open":6400,"high":6460,"low":6130,"close":6380,"volume":113810,"rsi_14":23.32,"sma_20":7292.5,"sma_60":6287.0,"sma_120":5696.38},{"date":"2025-11-27","open":6400,"high":6640,"low":6310,"close":6630,"volume":156819,"rsi_14":28.43,"sma_20":7310.5,"sma_60":6314.33,"sma_120":5698.38},{"date":"2025-11-28","open":6820,"high":7110,"low":6760,"close":7000,"volume":519802,"rsi_14":40.93,"sma_20":7319.0,"sma_60":6344.17,"sma_120":5703.96},{"date":"2025-12-01","open":7010,"high":7030,"low":6690,"close":6690,"volume":275972,"rsi_14":36.6,"sma_20":7292.0,"sma_60":6372.17,"sma_120":5707.88},{"date":"2025-12-02","open":6690,"high":6920,"low":6430,"close":6920,"volume":188298,"rsi_14":36.1,"sma_20":7220.0,"sma_60":6401.33,"sma_120":5714.29},{"date":"2025-12-03","open":6890,"high":6980,"low":6800,"close":6950,"volume":136132,"rsi_14":40.57,"sma_20":7104.0,"sma_60":6428.67,"sma_120":5719.62},{"date":"2025-12-04","open":6860,"high":7110,"low":6700,"close":6850,"volume":165620,"rsi_14":46.41,"sma_20":7028.0,"sma_60":6449.5,"sma_120":5727.38},{"date":"2025-12-05","open":6910,"high":6910,"low":6540,"close":6670,"volume":192522,"rsi_14":38.51,"sma_20":6945.0,"sma_60":6466.67,"sma_120":5734.62},{"date":"2025-12-08","open":6680,"high":6680,"low":6170,"close":6240,"volume":566532,"rsi_14":37.62,"sma_20":6874.0,"sma_60":6472.67,"sma_120":5740.21},{"date":"2025-12-09","open":6230,"high":6540,"low":6220,"close":6380,"volume":117039,"rsi_14":46.21,"sma_20":6806.5,"sma_60":6482.67,"sma_120":5747.79},{"date":"2025-12-10","open":6380,"high":6380,"low":6070,"close":6200,"volume":138357,"rsi_14":41.61,"sma_20":6717.0,"sma_60":6491.5,"sma_120":5755.12},{"date":"2025-12-11","open":6250,"high":6540,"low":6250,"close":6420,"volume":124296,"rsi_14":46.69,"sma_20":6657.5,"sma_60":6503.5,"sma_120":5764.21},{"date":"2025-12-12","open":6460,"high":6460,"low":6120,"close":6250,"volume":187325,"rsi_14":48.96,"sma_20":6616.5,"sma_60":6508.0,"sma_120":5770.62},{"date":"2025-12-15","open":6200,"high":6400,"low":6020,"close":6250,"volume":106073,"rsi_14":50.72,"sma_20":6561.5,"sma_60":6509.67,"sma_120":5778.38},{"date":"2025-12-16","open":6120,"high":6290,"low":6090,"close":6240,"volume":91865,"rsi_14":47.33,"sma_20":6524.0,"sma_60":6516.83,"sma_120":5785.46},{"date":"2025-12-17","open":6240,"high":6240,"low":5910,"close":5950,"volume":158744,"rsi_14":37.22,"sma_20":6492.0,"sma_60":6521.67,"sma_120":5790.21},{"date":"2025-12-18","open":5900,"high":6010,"low":5850,"close":5950,"volume":71786,"rsi_14":27.07,"sma_20":6455.5,"sma_60":6527.5,"sma_120":5796.04},{"date":"2025-12-19","open":6040,"high":6280,"low":5850,"close":6170,"volume":125348,"rsi_14":38.18,"sma_20":6433.0,"sma_60":6536.83,"sma_120":5804.62},{"date":"2025-12-22","open":6310,"high":6310,"low":6020,"close":6040,"volume":73358,"rsi_14":29.05,"sma_20":6419.5,"sma_60":6541.67,"sma_120":5812.79},{"date":"2025-12-23","open":6040,"high":6110,"low":5950,"close":6030,"volume":80339,"rsi_14":27.88,"sma_20":6410.5,"sma_60":6545.83,"sma_120":5821.29},{"date":"2025-12-24","open":6030,"high":6070,"low":5700,"close":5880,"volume":305965,"rsi_14":27.23,"sma_20":6385.5,"sma_60":6548.5,"sma_120":5828.62},{"date":"2025-12-26","open":5950,"high":5950,"low":5680,"close":5790,"volume":95450,"rsi_14":28.43,"sma_20":6343.5,"sma_60":6550.17,"sma_120":5835.29},{"date":"2025-12-29","open":5790,"high":6090,"low":5780,"close":6040,"volume":121374,"rsi_14":44.62,"sma_20":6295.5,"sma_60":6561.83,"sma_120":5843.71},{"date":"2025-12-30","open":5980,"high":6090,"low":5870,"close":5990,"volume":86842,"rsi_14":38.98,"sma_20":6260.5,"sma_60":6570.0,"sma_120":5853.5},{"date":"2026-01-02","open":6000,"high":6200,"low":5930,"close":6140,"volume":82519,"rsi_14":48.28,"sma_20":6221.5,"sma_60":6580.67,"sma_120":5864.79},{"date":"2026-01-05","open":6080,"high":6240,"low":6050,"close":6180,"volume":112115,"rsi_14":42.31,"sma_20":6183.0,"sma_60":6591.17,"sma_120":5874.62},{"date":"2026-01-06","open":6250,"high":6250,"low":6000,"close":6030,"volume":114729,"rsi_14":42.86,"sma_20":6142.0,"sma_60":6600.0,"sma_120":5883.42},{"date":"2026-01-07","open":5990,"high":6220,"low":5960,"close":6040,"volume":127946,"rsi_14":43.23,"sma_20":6110.5,"sma_60":6605.33,"sma_120":5890.17},{"date":"2026-01-08","open":6020,"high":6280,"low":5950,"close":6030,"volume":275512,"rsi_14":43.23,"sma_20":6100.0,"sma_60":6603.17,"sma_120":5897.25},{"date":"2026-01-09","open":6010,"high":6130,"low":5960,"close":6130,"volume":85616,"rsi_14":56.62,"sma_20":6087.5,"sma_60":6605.33,"sma_120":5905.75},{"date":"2026-01-12","open":6250,"high":6350,"low":6090,"close":6150,"volume":125810,"rsi_14":57.25,"sma_20":6085.0,"sma_60":6607.67,"sma_120":5915.33},{"date":"2026-01-13","open":6280,"high":6280,"low":5900,"close":6070,"volume":159058,"rsi_14":45.97,"sma_20":6067.5,"sma_60":6607.5,"sma_120":5923.58},{"date":"2026-01-14","open":6100,"high":6110,"low":5870,"close":5950,"volume":101580,"rsi_14":46.34,"sma_20":6052.5,"sma_60":6606.67,"sma_120":5929.17},{"date":"2026-01-15","open":5950,"high":6180,"low":5870,"close":6110,"volume":120468,"rsi_14":52.9,"sma_20":6045.5,"sma_60":6600.33,"sma_120":5936.08},{"date":"2026-01-16","open":6120,"high":6260,"low":5950,"close":6070,"volume":158494,"rsi_14":57.48,"sma_20":6037.0,"sma_60":6596.5,"sma_120":5944.17},{"date":"2026-01-19","open":6160,"high":6180,"low":5750,"close":5790,"volume":214784,"rsi_14":39.67,"sma_20":6035.0,"sma_60":6591.67,"sma_120":5949.33},{"date":"2026-01-20","open":5800,"high":5980,"low":5700,"close":5880,"volume":109698,"rsi_14":45.6,"sma_20":6020.5,"sma_60":6586.83,"sma_120":5955.92},{"date":"2026-01-21","open":5690,"high":5820,"low":5350,"close":5390,"volume":306240,"rsi_14":26.42,"sma_20":5988.0,"sma_60":6570.67,"sma_120":5958.25},{"date":"2026-01-22","open":5400,"high":5560,"low":5190,"close":5200,"volume":242504,"rsi_14":21.84,"sma_20":5946.5,"sma_60":6549.83,"sma_120":5960.54},{"date":"2026-01-23","open":5200,"high":5490,"low":5020,"close":5440,"volume":232821,"rsi_14":33.88,"sma_20":5924.5,"sma_60":6534.17,"sma_120":5966.38},{"date":"2026-01-26","open":5440,"high":5820,"low":5440,"close":5570,"volume":145642,"rsi_14":37.95,"sma_20":5913.5,"sma_60":6522.5,"sma_120":5973.5},{"date":"2026-01-27","open":5570,"high":5680,"low":5290,"close":5500,"volume":181817,"rsi_14":36.82,"sma_20":5886.5,"sma_60":6500.33,"sma_120":5980.08},{"date":"2026-01-28","open":5500,"high":5790,"low":5480,"close":5790,"volume":140308,"rsi_14":42.27,"sma_20":5876.5,"sma_60":6476.33,"sma_120":5988.04},{"date":"2026-01-29","open":5790,"high":6290,"low":5710,"close":6280,"volume":409011,"rsi_14":52.43,"sma_20":5883.5,"sma_60":6441.67,"sma_120":6002.42},{"date":"2026-01-30","open":6290,"high":6300,"low":5900,"close":5950,"volume":323724,"rsi_14":47.95,"sma_20":5872.0,"sma_60":6386.33,"sma_120":6014.04},{"date":"2026-02-02","open":5910,"high":5910,"low":5650,"close":5710,"volume":126838,"rsi_14":46.05,"sma_20":5856.0,"sma_60":6342.0,"sma_120":6023.38},{"date":"2026-02-03","open":5750,"high":6000,"low":5700,"close":5850,"volume":140911,"rsi_14":45.7,"sma_20":5846.5,"sma_60":6300.67,"sma_120":6033.58},{"date":"2026-02-04","open":5660,"high":6020,"low":5650,"close":5850,"volume":158729,"rsi_14":46.31,"sma_20":5837.5,"sma_60":6297.0,"sma_120":6044.04},{"date":"2026-02-05","open":5860,"high":5970,"low":5660,"close":5800,"volume":97852,"rsi_14":45.54,"sma_20":5821.0,"sma_60":6266.0,"sma_120":6054.25},{"date":"2026-02-06","open":5700,"high":5710,"low":5380,"close":5570,"volume":149898,"rsi_14":46.31,"sma_20":5792.0,"sma_60":6230.0,"sma_120":6062.83},{"date":"2026-02-09","open":5670,"high":5790,"low":5570,"close":5710,"volume":94261,"rsi_14":47.19,"sma_20":5774.0,"sma_60":6192.0,"sma_120":6072.62},{"date":"2026-02-10","open":5710,"high":5830,"low":5640,"close":5690,"volume":57691,"rsi_14":55.86,"sma_20":5761.0,"sma_60":6160.0,"sma_120":6081.21},{"date":"2026-02-11","open":5750,"high":6490,"low":5660,"close":6250,"volume":594893,"rsi_14":67.92,"sma_20":5768.0,"sma_60":6146.33,"sma_120":6093.71},{"date":"2026-02-12","open":6110,"high":6280,"low":5920,"close":6140,"volume":180055,"rsi_14":62.5,"sma_20":5771.5,"sma_60":6126.17,"sma_120":6106.08},{"date":"2026-02-13","open":6080,"high":6080,"low":5890,"close":6040,"volume":124383,"rsi_14":58.48,"sma_20":5770.0,"sma_60":6110.33,"sma_120":6118.08},{"date":"2026-02-19","open":6040,"high":6250,"low":6000,"close":6230,"volume":154288,"rsi_14":62.63,"sma_20":5792.0,"sma_60":6104.33,"sma_120":6131.29},{"date":"2026-02-20","open":6230,"high":6280,"low":6040,"close":6150,"volume":109101,"rsi_14":56.72,"sma_20":5805.5,"sma_60":6095.5,"sma_120":6143.62},{"date":"2026-02-23","open":6150,"high":6780,"low":6020,"close":6700,"volume":389512,"rsi_14":57.66,"sma_20":5871.0,"sma_60":6096.83,"sma_120":6159.67},{"date":"2026-02-24","open":6810,"high":6940,"low":6590,"close":6610,"volume":313609,"rsi_14":63.2,"sma_20":5941.5,"sma_60":6101.83,"sma_120":6174.08},{"date":"2026-02-25","open":6630,"high":6780,"low":6410,"close":6410,"volume":364052,"rsi_14":64.23,"sma_20":5990.0,"sma_60":6105.17,"sma_120":6185.5},{"date":"2026-02-26","open":6540,"high":6620,"low":6210,"close":6310,"volume":353261,"rsi_14":59.5,"sma_20":6041.5,"sma_60":5937.67,"sma_120":6188.58},{"date":"2026-02-27","open":6310,"high":6430,"low":6200,"close":6270,"volume":193878,"rsi_14":58.54,"sma_20":6065.5,"sma_60":6098.0,"sma_120":6206.17},{"date":"2026-03-03","open":6090,"high":6530,"low":5900,"close":6320,"volume":358893,"rsi_14":60.57,"sma_20":6092.0,"sma_60":6086.67,"sma_120":6215.42},{"date":"2026-03-04","open":6320,"high":6320,"low":5600,"close":5630,"volume":433869,"rsi_14":51.03,"sma_20":6059.5,"sma_60":6069.0,"sma_120":6220.58},{"date":"2026-03-05","open":6000,"high":6470,"low":5940,"close":6400,"volume":255701,"rsi_14":59.72,"sma_20":6082.0,"sma_60":6060.33,"sma_120":6230.83},{"date":"2026-03-06","open":6350,"high":6830,"low":6290,"close":6790,"volume":326640,"rsi_14":64.03,"sma_20":6136.0,"sma_60":6057.67,"sma_120":6243.17},{"date":"2026-03-09","open":6480,"high":6790,"low":6330,"close":6740,"volume":296000,"rsi_14":57.18,"sma_20":6180.5,"sma_60":6055.83,"sma_120":6252.67},{"date":"2026-03-10","open":6980,"high":7200,"low":6700,"close":7120,"volume":450573,"rsi_14":63.32,"sma_20":6244.0,"sma_60":6063.33,"sma_120":6265.0},{"date":"2026-03-11","open":7170,"high":7500,"low":6700,"close":6760,"volume":483102,"rsi_14":59.14,"sma_20":6292.0,"sma_60":6072.0,"sma_120":6272.33},{"date":"2026-03-12","open":6750,"high":7420,"low":6550,"close":7150,"volume":432501,"rsi_14":61.11,"sma_20":6371.0,"sma_60":6084.83,"sma_120":6283.75},{"date":"2026-03-13","open":6970,"high":7800,"low":6880,"close":7650,"volume":644299,"rsi_14":66.45,"sma_20":6468.0,"sma_60":6109.0,"sma_120":6300.25},{"date":"2026-03-16","open":7740,"high":7850,"low":7250,"close":7420,"volume":333892,"rsi_14":58.49,"sma_20":6554.5,"sma_60":6061.83,"sma_120":6177.92},{"date":"2026-03-17","open":7530,"high":8500,"low":7530,"close":7800,"volume":1069492,"rsi_14":63.13,"sma_20":6632.0,"sma_60":6151.5,"sma_120":6329.75},{"date":"2026-03-18","open":7980,"high":8940,"low":7730,"close":8680,"volume":1006898,"rsi_14":71.79,"sma_20":6759.0,"sma_60":6192.0,"sma_120":6350.83},{"date":"2026-03-19","open":8600,"high":8920,"low":8370,"close":8550,"volume":422041,"rsi_14":71.37,"sma_20":6884.5,"sma_60":6230.5,"sma_120":6373.67},{"date":"2026-03-20","open":8560,"high":10500,"low":8400,"close":10070,"volume":1785773,"rsi_14":78.27,"sma_20":7076.5,"sma_60":6299.17,"sma_120":6410.42},{"date":"2026-03-23","open":9990,"high":12000,"low":9850,"close":10900,"volume":2113666,"rsi_14":80.53,"sma_20":7314.0,"sma_60":6381.67,"sma_120":6454.58},{"date":"2026-03-24","open":10800,"high":12400,"low":10450,"close":12000,"volume":1863708,"rsi_14":90.27,"sma_20":7579.0,"sma_60":6478.83,"sma_120":6507.83},{"date":"2026-03-25","open":12000,"high":12420,"low":11160,"close":12090,"volume":915522,"rsi_14":89.35,"sma_20":7853.0,"sma_60":6579.67,"sma_120":6560.67},{"date":"2026-03-26","open":12090,"high":12950,"low":11710,"close":11820,"volume":747360,"rsi_14":85.37,"sma_20":8123.5,"sma_60":6676.17,"sma_120":6611.0},{"date":"2026-03-27","open":11172,"high":12666,"low":10815,"close":11820,"volume":1048263,"rsi_14":87.34,"sma_20":8437.0,"sma_60":6787.83,"sma_120":6668.17},{"date":"2026-03-30","open":12250,"high":12800,"low":11960,"close":12370,"volume":418667,"rsi_14":84.31,"sma_20":8742.0,"sma_60":6897.5,"sma_120":6723.83},{"date":"2026-03-31","open":12310,"high":12790,"low":11720,"close":11910,"volume":396614,"rsi_14":83.23,"sma_20":9021.5,"sma_60":6995.33,"sma_120":6778.58},{"date":"2026-04-01","open":12181,"high":13279,"low":12081,"close":12880,"volume":435462,"rsi_14":84.43,"sma_20":9385.0,"sma_60":7110.5,"sma_120":6840.25},{"date":"2026-04-02","open":12850,"high":13190,"low":10750,"close":11010,"volume":771467,"rsi_14":67.25,"sma_20":9615.5,"sma_60":7191.67,"sma_120":6886.17},{"date":"2026-04-03","open":11500,"high":11500,"low":10410,"close":10600,"volume":645311,"rsi_14":66.03,"sma_20":9806.0,"sma_60":7265.33,"sma_120":6928.25},{"date":"2026-04-06","open":10600,"high":11150,"low":9860,"close":10170,"volume":564795,"rsi_14":61.89,"sma_20":9977.5,"sma_60":7334.33,"sma_120":6967.17},{"date":"2026-04-07","open":10250,"high":11090,"low":9790,"close":10860,"volume":580995,"rsi_14":61.15,"sma_20":10164.5,"sma_60":7414.67,"sma_120":7010.0},{"date":"2026-04-08","open":11400,"high":11400,"low":9450,"close":10400,"volume":763594,"rsi_14":59.15,"sma_20":10346.5,"sma_60":7487.5,"sma_120":7045.33},{"date":"2026-04-09","open":10390,"high":10880,"low":9980,"close":10300,"volume":329051,"rsi_14":51.32,"sma_20":10504.0,"sma_60":7557.0,"sma_120":7081.17},{"date":"2026-04-10","open":10270,"high":10430,"low":9840,"close":10010,"volume":288613,"rsi_14":44.54,"sma_20":10622.0,"sma_60":7621.33,"sma_120":7114.5},{"date":"2026-04-13","open":9830,"high":10100,"low":9470,"close":9660,"volume":383337,"rsi_14":34.19,"sma_20":10734.0,"sma_60":7681.17,"sma_120":7144.33},{"date":"2026-04-14","open":9700,"high":9890,"low":9290,"close":9400,"volume":372932,"rsi_14":32.23,"sma_20":10814.0,"sma_60":7738.67,"sma_120":7172.67},{"date":"2026-04-15","open":9410,"high":9510,"low":8930,"close":9490,"volume":700184,"rsi_14":34.24,"sma_20":10854.5,"sma_60":7795.0,"sma_120":7197.67},{"date":"2026-04-16","open":9550,"high":10290,"low":9480,"close":9710,"volume":516740,"rsi_14":29.05,"sma_20":10912.5,"sma_60":7855.67,"sma_120":7226.08},{"date":"2026-04-17","open":9610,"high":9750,"low":9280,"close":9500,"volume":291097,"rsi_14":29.05,"sma_20":10884.0,"sma_60":7917.5,"sma_120":7254.0},{"date":"2026-04-20","open":9500,"high":10150,"low":9360,"close":9900,"volume":470741,"rsi_14":35.2,"sma_20":10834.0,"sma_60":7984.5,"sma_120":7286.5},{"date":"2026-04-21","open":10000,"high":10000,"low":8950,"close":9440,"volume":552276,"rsi_14":22.36,"sma_20":10706.0,"sma_60":8052.0,"sma_120":7313.75},{"date":"2026-04-22","open":9400,"high":9400,"low":9090,"close":9230,"volume":339294,"rsi_14":30.57,"sma_20":10563.0,"sma_60":8119.17,"sma_120":7337.67},{"date":"2026-04-23","open":9250,"high":10740,"low":9020,"close":10560,"volume":1056107,"rsi_14":49.64,"sma_20":10500.0,"sma_60":8204.5,"sma_120":7371.92},{"date":"2026-04-24","open":10400,"high":10810,"low":10030,"close":10600,"volume":486819,"rsi_14":54.21,"sma_20":10401.0,"sma_60":8288.33,"sma_120":7407.08},{"date":"2026-04-27","open":10890,"high":12320,"low":10620,"close":12000,"volume":1282371,"rsi_14":59.79,"sma_20":10382.5,"sma_60":8396.67,"sma_120":7454.83},{"date":"2026-04-28","open":12000,"high":12520,"low":11110,"close":12220,"volume":588392,"rsi_14":66.31,"sma_20":10398.0,"sma_60":8503.83,"sma_120":7499.75},{"date":"2026-04-29","open":12270,"high":12600,"low":11980,"close":12050,"volume":268165,"rsi_14":65.49,"sma_20":10355.5,"sma_60":8600.0,"sma_120":7261.92},{"date":"2026-04-30","open":12060,"high":13700,"low":11640,"close":13140,"volume":1017600,"rsi_14":82.02,"sma_20":10200.0,"sma_60":10951.0,"sma_120":9220.83},{"date":"2026-05-04","open":13140,"high":13165,"low":12460,"close":12550,"volume":402800,"rsi_14":71.6,"sma_20":10559.5,"sma_60":8833.83,"sma_120":7607.08},{"date":"2026-05-06","open":12410,"high":12580,"low":10890,"close":11250,"volume":735348,"rsi_14":61.97,"sma_20":10613.5,"sma_60":8923.83,"sma_120":7631.08},{"date":"2026-05-07","open":11300,"high":11300,"low":10380,"close":10660,"volume":558300,"rsi_14":57.11,"sma_20":10603.5,"sma_60":9004.0,"sma_120":7650.5},{"date":"2026-05-08","open":10880,"high":11140,"low":10260,"close":10420,"volume":327537,"rsi_14":54.3,"sma_20":10604.5,"sma_60":9081.0,"sma_120":7673.5},{"date":"2026-05-11","open":10420,"high":10420,"low":9870,"close":10090,"volume":321499,"rsi_14":53.52,"sma_20":10594.0,"sma_60":9156.33,"sma_120":7693.17},{"date":"2026-05-12","open":10060,"high":11670,"low":9930,"close":11480,"volume":958586,"rsi_14":58.44,"sma_20":10667.5,"sma_60":9252.5,"sma_120":7722.25},{"date":"2026-05-13","open":11590,"high":12430,"low":10020,"close":10080,"volume":626233,"rsi_14":53.11,"sma_20":10688.5,"sma_60":9325.67,"sma_120":7742.83},{"date":"2026-05-14","open":10300,"high":10450,"low":9700,"close":9990,"volume":355848,"rsi_14":53.73,"sma_20":10718.0,"sma_60":9388.0,"sma_120":7767.17},{"date":"2026-05-15","open":10130,"high":10130,"low":9610,"close":9930,"volume":348046,"rsi_14":46.46,"sma_20":10740.0,"sma_60":9451.17,"sma_120":7788.67},{"date":"2026-05-18","open":9900,"high":9900,"low":8790,"close":9000,"volume":347674,"rsi_14":41.84,"sma_20":10704.5,"sma_60":9500.5,"sma_120":7805.42},{"date":"2026-05-19","open":9000,"high":9390,"low":8550,"close":9020,"volume":233706,"rsi_14":32.3,"sma_20":10680.5,"sma_60":9547.0,"sma_120":7825.67},{"date":"2026-05-20","open":8990,"high":9440,"low":8560,"close":9050,"volume":224528,"rsi_14":30.74,"sma_20":10638.0,"sma_60":9595.33,"sma_120":7845.42},{"date":"2026-05-21","open":9130,"high":10060,"low":9130,"close":9550,"volume":307211,"rsi_14":35.4,"sma_20":10643.5,"sma_60":9642.83,"sma_120":7869.83},{"date":"2026-05-22","open":10230,"high":10700,"low":7590,"close":7790,"volume":1980556,"rsi_14":21.02,"sma_20":10571.5,"sma_60":9662.5,"sma_120":7882.17},{"date":"2026-05-26","open":7890,"high":8100,"low":7160,"close":7560,"volume":821514,"rsi_14":21.87,"sma_20":10421.5,"sma_60":9681.67,"sma_120":7893.42},{"date":"2026-05-27","open":7560,"high":7750,"low":7000,"close":7320,"volume":452001,"rsi_14":24.84,"sma_20":10257.5,"sma_60":9698.5,"sma_120":7901.25},{"date":"2026-05-28","open":7320,"high":7760,"low":6980,"close":7270,"volume":375116,"rsi_14":26.69,"sma_20":10021.0,"sma_60":9715.17,"sma_120":7906.58},{"date":"2026-05-29","open":7320,"high":7380,"low":6900,"close":7010,"volume":486726,"rsi_14":26.61,"sma_20":9760.5,"sma_60":9726.67,"sma_120":7906.67},{"date":"2026-06-01","open":7020,"high":7190,"low":6300,"close":6540,"volume":582463,"rsi_14":26.11,"sma_20":9485.0,"sma_60":9741.83,"sma_120":7905.42},{"date":"2026-06-02","open":6400,"high":6520,"low":6000,"close":6200,"volume":564460,"rsi_14":8.62,"sma_20":9138.0,"sma_60":9738.5,"sma_120":7899.42},{"date":"2026-06-04","open":6020,"high":6500,"low":6000,"close":6210,"volume":208917,"rsi_14":11.22,"sma_20":8821.0,"sma_60":9728.83,"sma_120":7893.25},{"date":"2026-06-05","open":6210,"high":6370,"low":5830,"close":6210,"volume":232188,"rsi_14":11.43,"sma_20":8569.0,"sma_60":9720.0,"sma_120":7887.92},{"date":"2026-06-08","open":5850,"high":5890,"low":5300,"close":5340,"volume":611859,"rsi_14":9.81,"sma_20":8303.0,"sma_60":9690.33,"sma_120":7876.83},{"date":"2026-06-09","open":5410,"high":5740,"low":5310,"close":5590,"volume":202669,"rsi_14":16.1,"sma_20":8061.5,"sma_60":9670.83,"sma_120":7871.42},{"date":"2026-06-10","open":5600,"high":5730,"low":5200,"close":5630,"volume":248505,"rsi_14":16.44,"sma_20":7838.5,"sma_60":9645.5,"sma_120":7865.17},{"date":"2026-06-11","open":5580,"high":5580,"low":4935,"close":5170,"volume":894354,"rsi_14":14.6,"sma_20":7523.0,"sma_60":9604.17,"sma_120":7856.58},{"date":"2026-06-12","open":5300,"high":5390,"low":4865,"close":4950,"volume":328931,"rsi_14":5.77,"sma_20":7266.5,"sma_60":9563.0,"sma_120":7844.33},{"date":"2026-06-15","open":4950,"high":5100,"low":4300,"close":4440,"volume":805067,"rsi_14":7.59,"sma_20":6989.0,"sma_60":9507.0,"sma_120":7829.25},{"date":"2026-06-16","open":4455,"high":4580,"low":4240,"close":4460,"volume":305693,"rsi_14":8.56,"sma_20":6715.5,"sma_60":9436.67,"sma_120":7814.33},{"date":"2026-06-17","open":4475,"high":4785,"low":4360,"close":4655,"volume":202038,"rsi_14":19.69,"sma_20":5321.75,"sma_60":8660.08,"sma_120":7723.96},{"date":"2026-06-18","open":4645,"high":4645,"low":4120,"close":4315,"volume":356945,"rsi_14":12.92,"sma_20":6263.0,"sma_60":9275.83,"sma_120":7787.5},{"date":"2026-06-19","open":4305,"high":4315,"low":3905,"close":4090,"volume":294832,"rsi_14":13.04,"sma_20":6015.0,"sma_60":9162.33,"sma_120":7772.0},{"date":"2026-06-22","open":4190,"high":4190,"low":3720,"close":3875,"volume":209005,"rsi_14":13.94,"sma_20":5731.25,"sma_60":9026.92,"sma_120":7752.88},{"date":"2026-06-23","open":3880,"high":4225,"low":3880,"close":3970,"volume":299166,"rsi_14":17.68,"sma_20":5540.25,"sma_60":8891.58,"sma_120":7735.62},{"date":"2026-06-24","open":3970,"high":4625,"low":3950,"close":4270,"volume":650643,"rsi_14":24.06,"sma_20":5375.75,"sma_60":8765.75,"sma_120":7720.96},{"date":"2026-06-25","open":4230,"high":4360,"low":3990,"close":4005,"volume":216483,"rsi_14":22.47,"sma_20":5210.0,"sma_60":8622.83,"sma_120":7705.33},{"date":"2026-06-26","open":3900,"high":4005,"low":3540,"close":3685,"volume":313742,"rsi_14":26.05,"sma_20":5030.75,"sma_60":8478.08,"sma_120":7687.79},{"date":"2026-06-29","open":3415,"high":4300,"low":3415,"close":4205,"volume":245586,"rsi_14":31.41,"sma_20":4890.5,"sma_60":8349.67,"sma_120":7672.5},{"date":"2026-06-30","open":4245,"high":4350,"low":4105,"close":4135,"volume":108396,"rsi_14":30.09,"sma_20":4770.25,"sma_60":8203.58,"sma_120":7657.04},{"date":"2026-07-01","open":4135,"high":4410,"low":4030,"close":4185,"volume":132768,"rsi_14":35.28,"sma_20":4669.5,"sma_60":8089.83,"sma_120":7640.75},{"date":"2026-07-02","open":4050,"high":4340,"low":4035,"close":4105,"volume":119215,"rsi_14":36.82,"sma_20":4564.25,"sma_60":7981.58,"sma_120":7623.46},{"date":"2026-07-03","open":4105,"high":4400,"low":3950,"close":4155,"volume":67714,"rsi_14":44.81,"sma_20":4461.5,"sma_60":7881.33,"sma_120":7607.83},{"date":"2026-07-06","open":4250,"high":4250,"low":3900,"close":3990,"volume":97932,"rsi_14":41.87,"sma_20":4394.0,"sma_60":7766.83,"sma_120":7590.75},{"date":"2026-07-07","open":3970,"high":4210,"low":3960,"close":4110,"volume":153010,"rsi_14":40.32,"sma_20":4320.0,"sma_60":7662.0,"sma_120":7574.75},{"date":"2026-07-08","open":4095,"high":4220,"low":3825,"close":3925,"volume":194194,"rsi_14":42.67,"sma_20":4234.75,"sma_60":7555.75,"sma_120":7556.38},{"date":"2026-07-09","open":4225,"high":4225,"low":3760,"close":4010,"volume":137146,"rsi_14":48.41,"sma_20":4176.75,"sma_60":7455.75,"sma_120":7538.54},{"date":"2026-07-10","open":3980,"high":4095,"low":3855,"close":4045,"volume":156882,"rsi_14":53.63,"sma_20":4131.5,"sma_60":7362.17,"sma_120":7521.67},{"date":"2026-07-13","open":4050,"high":4360,"low":3830,"close":4020,"volume":236904,"rsi_14":51.1,"sma_20":4110.5,"sma_60":7272.5,"sma_120":7505.58},{"date":"2026-07-14","open":3985,"high":4095,"low":3680,"close":3855,"volume":169168,"rsi_14":40.28,"sma_20":4080.25,"sma_60":7178.58,"sma_120":7486.79},{"date":"2026-07-15","open":3840,"high":4110,"low":3705,"close":4055,"volume":267168,"rsi_14":51.21,"sma_20":4050.25,"sma_60":7084.33,"sma_120":7470.0},{"date":"2026-07-16","open":4075,"high":4240,"low":3855,"close":3930,"volume":152296,"rsi_14":56.53,"sma_20":4031.0,"sma_60":6991.5,"sma_120":7454.5},{"date":"2026-07-20","open":3930,"high":4130,"low":3700,"close":3890,"volume":159422,"rsi_14":38.71,"sma_20":4021.0,"sma_60":6891.33,"sma_120":7437.92},{"date":"2026-07-21","open":3755,"high":3875,"low":3535,"close":3805,"volume":160607,"rsi_14":38.3,"sma_20":4017.5,"sma_60":6797.42,"sma_120":7424.71},{"date":"2026-07-22","open":3805,"high":4035,"low":3730,"close":3805,"volume":174225,"rsi_14":36.03,"sma_20":4009.25,"sma_60":6707.0,"sma_120":7413.08},{"date":"2026-07-23","open":3820,"high":4055,"low":3810,"close":4020,"volume":82170,"rsi_14":47.16,"sma_20":3996.75,"sma_60":6598.0,"sma_120":7401.25},{"date":"2026-07-24","open":3990,"high":4250,"low":3965,"close":4040,"volume":122899,"rsi_14":46.08,"sma_20":3998.5,"sma_60":6488.67,"sma_120":7388.5},{"date":"2026-07-27","open":4060,"high":4190,"low":3955,"close":4095,"volume":66086,"rsi_14":53.87,"sma_20":4019.0,"sma_60":6356.92,"sma_120":7376.79},{"date":"2026-07-28","open":4095,"high":4095,"low":3820,"close":3995,"volume":120561,"rsi_14":45.69,"sma_20":4008.5,"sma_60":6219.83,"sma_120":7361.83},{"date":"2026-07-29","open":4100,"high":4145,"low":3730,"close":3865,"volume":181412,"rsi_14":47.66,"sma_20":3995.0,"sma_60":6083.42,"sma_120":7341.71},{"date":"2026-07-30","open":3865,"high":3990,"low":3635,"close":3680,"volume":216556,"rsi_14":38.04,"sma_20":3969.75,"sma_60":5925.75,"sma_120":7322.79},{"date":"2026-07-31","open":3715,"high":3965,"low":3710,"close":3945,"volume":148184,"rsi_14":46.89,"sma_20":3961.75,"sma_60":5782.33,"sma_120":7308.08},{"date":"2026-08-03","open":3965,"high":4350,"low":3795,"close":4115,"volume":224959,"rsi_14":52.71,"sma_20":3959.75,"sma_60":5663.42,"sma_120":7293.62},{"date":"2026-08-04","open":4005,"high":4470,"low":4005,"close":4470,"volume":144309,"rsi_14":65.81,"sma_20":3983.75,"sma_60":5560.25,"sma_120":7282.12},{"date":"2026-08-05","open":4500,"high":4730,"low":4430,"close":4595,"volume":135777,"rsi_14":64.44,"sma_20":4008.0,"sma_60":5463.17,"sma_120":7272.08},{"date":"2026-08-06","open":4640,"high":4735,"low":4455,"close":4620,"volume":131091,"rsi_14":69.49,"sma_20":4042.75,"sma_60":5372.0,"sma_120":7264.17},{"date":"2026-08-07","open":4700,"high":4730,"low":4515,"close":4695,"volume":71371,"rsi_14":72.3,"sma_20":4077.0,"sma_60":5258.92,"sma_120":7255.71},{"date":"2026-08-10","open":4695,"high":5090,"low":4660,"close":5030,"volume":112030,"rsi_14":79.81,"sma_20":4126.25,"sma_60":5174.75,"sma_120":7250.21},{"date":"2026-08-11","open":5030,"high":5300,"low":4875,"close":4950,"volume":144856,"rsi_14":76.81,"sma_20":4172.75,"sma_60":5090.75,"sma_120":7239.38},{"date":"2026-08-12","open":5120,"high":5120,"low":4780,"close":4865,"volume":95238,"rsi_14":71.07,"sma_20":4223.25,"sma_60":5006.33,"sma_120":7228.75},{"date":"2026-08-13","open":4865,"high":5050,"low":4775,"close":4860,"volume":70318,"rsi_14":70.6,"sma_20":4263.5,"sma_60":4937.33,"sma_120":7218.92},{"date":"2026-08-14","open":4860,"high":4980,"low":4690,"close":4880,"volume":125778,"rsi_14":70.08,"sma_20":4311.0,"sma_60":4868.33,"sma_120":7207.67},{"date":"2026-08-18","open":4840,"high":4875,"low":4450,"close":4450,"volume":113159,"rsi_14":59.96,"sma_20":4339.0,"sma_60":4791.67,"sma_120":7193.5},{"date":"2026-08-19","open":4480,"high":4505,"low":4315,"close":4330,"volume":140248,"rsi_14":60.22,"sma_20":4365.25,"sma_60":4704.67,"sma_120":7173.75},{"date":"2026-08-20","open":4545,"high":4585,"low":4325,"close":4380,"volume":77009,"rsi_14":66.36,"sma_20":4394.0,"sma_60":4647.83,"sma_120":7155.17},{"date":"2026-08-21","open":4415,"high":4415,"low":3890,"close":4150,"volume":168829,"rsi_14":54.87,"sma_20":4400.5,"sma_60":4591.0,"sma_120":7136.33},{"date":"2026-08-24","open":4175,"high":4275,"low":4035,"close":4100,"volume":87841,"rsi_14":49.62,"sma_20":4403.5,"sma_60":4537.33,"sma_120":7117.92},{"date":"2026-08-25","open":4100,"high":4180,"low":3900,"close":4125,"volume":137845,"rsi_14":39.58,"sma_20":4405.0,"sma_60":4484.92,"sma_120":7100.04},{"date":"2026-08-26","open":4095,"high":4205,"low":4045,"close":4120,"volume":49718,"rsi_14":34.53,"sma_20":4411.25,"sma_60":4436.75,"sma_120":7081.71},{"date":"2026-08-27","open":4040,"high":4275,"low":4040,"close":4240,"volume":93894,"rsi_14":38.34,"sma_20":4430.0,"sma_60":4398.42,"sma_120":7070.12},{"date":"2026-08-28","open":4295,"high":4300,"low":4180,"close":4285,"volume":42048,"rsi_14":37.19,"sma_20":4460.25,"sma_60":4366.5,"sma_120":7052.5},{"date":"2026-08-31","open":4285,"high":4290,"low":4100,"close":4250,"volume":78439,"rsi_14":20.0,"sma_20":4475.5,"sma_60":4333.83,"sma_120":7031.33},{"date":"2026-09-01","open":4250,"high":4390,"low":4180,"close":4390,"volume":56186,"rsi_14":29.41,"sma_20":4489.25,"sma_60":4303.5,"sma_120":7011.75},{"date":"2026-09-02","open":4260,"high":4435,"low":4210,"close":4340,"volume":55920,"rsi_14":30.19,"sma_20":4482.75,"sma_60":4286.83,"sma_120":6988.58},{"date":"2026-09-03","open":4345,"high":4385,"low":4245,"close":4355,"volume":65536,"rsi_14":31.09,"sma_20":4470.75,"sma_60":4266.25,"sma_120":6968.54},{"date":"2026-09-04","open":4380,"high":4415,"low":4275,"close":4370,"volume":52795,"rsi_14":30.83,"sma_20":4458.25,"sma_60":4245.25,"sma_120":6945.38},{"date":"2026-09-07","open":4565,"high":5680,"low":4565,"close":4725,"volume":1186691,"rsi_14":60.96,"sma_20":4459.75,"sma_60":4237.83,"sma_120":6921.0},{"date":"2026-09-08","open":4730,"high":4740,"low":4520,"close":4560,"volume":203224,"rsi_14":58.85,"sma_20":4436.25,"sma_60":4231.33,"sma_120":6897.17},{"date":"2026-09-09","open":4560,"high":4790,"low":4360,"close":4790,"volume":137500,"rsi_14":63.85,"sma_20":4428.25,"sma_60":4237.17,"sma_120":6872.08},{"date":"2026-09-10","open":4785,"high":4785,"low":4510,"close":4665,"volume":100708,"rsi_14":68.73,"sma_20":4418.25,"sma_60":4240.58,"sma_120":6838.62},{"date":"2026-09-11","open":4650,"high":4695,"low":4565,"close":4655,"volume":43039,"rsi_14":70.79,"sma_20":4408.0,"sma_60":4240.58,"sma_120":6806.17},{"date":"2026-09-14","open":4660,"high":4770,"low":4480,"close":4510,"volume":65383,"rsi_14":63.23,"sma_20":4389.5,"sma_60":4243.83,"sma_120":6759.83},{"date":"2026-09-15","open":4340,"high":4665,"low":4340,"close":4625,"volume":61311,"rsi_14":66.13,"sma_20":4398.25,"sma_60":4252.75,"sma_120":6707.54},{"date":"2026-09-16","open":4625,"high":4835,"low":4400,"close":4535,"volume":78763,"rsi_14":59.61,"sma_20":4408.5,"sma_60":4263.75,"sma_120":6645.33},{"date":"2026-09-17","open":4490,"high":4630,"low":4450,"close":4515,"volume":27582,"rsi_14":57.62,"sma_20":4415.25,"sma_60":4272.83,"sma_120":6582.21},{"date":"2026-09-18","open":4560,"high":4635,"low":4440,"close":4500,"volume":63137,"rsi_14":58.39,"sma_20":4432.75,"sma_60":4276.67,"sma_120":6521.21},{"date":"2026-09-21","open":4480,"high":4720,"low":4300,"close":4610,"volume":118305,"rsi_14":57.53,"sma_20":4458.25,"sma_60":4286.75,"sma_120":6454.79},{"date":"2026-09-22","open":4620,"high":4695,"low":4470,"close":4490,"volume":49293,"rsi_14":54.9,"sma_20":4476.5,"sma_60":4300.17,"sma_120":6389.12},{"date":"2026-09-23","open":4550,"high":4650,"low":4345,"close":4530,"volume":117810,"rsi_14":55.63,"sma_20":4497.0,"sma_60":4305.58,"sma_120":6327.62},{"date":"2026-09-28","open":4450,"high":4675,"low":4440,"close":4520,"volume":109690,"rsi_14":54.84,"sma_20":4511.0,"sma_60":4312.0,"sma_120":6257.79},{"date":"2026-09-29","open":4520,"high":4610,"low":4415,"close":4560,"volume":51134,"rsi_14":43.32,"sma_20":4524.75,"sma_60":4318.25,"sma_120":6204.04},{"date":"2026-09-30","open":4500,"high":4555,"low":4440,"close":4495,"volume":28672,"rsi_14":47.14,"sma_20":4537.0,"sma_60":4324.75,"sma_120":6153.17},{"date":"2026-10-01","open":4495,"high":5000,"low":4495,"close":4905,"volume":148938,"rsi_14":54.37,"sma_20":4562.75,"sma_60":4337.25,"sma_120":6109.29},{"date":"2026-10-02","open":4935,"high":4940,"low":4485,"close":4580,"volume":231683,"rsi_14":47.19,"sma_20":4574.75,"sma_60":4347.08,"sma_120":6056.96},{"date":"2026-10-06","open":4550,"high":4735,"low":4520,"close":4720,"volume":110948,"rsi_14":51.98,"sma_20":4593.0,"sma_60":4357.25,"sma_120":6009.62},{"date":"2026-10-07","open":4655,"high":4865,"low":4605,"close":4695,"volume":97026,"rsi_14":56.07,"sma_20":4609.25,"sma_60":4370.08,"sma_120":5962.92},{"date":"2026-10-08","open":4830,"high":4830,"low":4400,"close":4595,"volume":109369,"rsi_14":49.01,"sma_20":4602.75,"sma_60":4379.83,"sma_120":5917.79},{"date":"2026-10-12","open":4600,"high":4600,"low":4125,"close":4205,"volume":124809,"rsi_14":40.88,"sma_20":4585.0,"sma_60":4382.5,"sma_120":5872.33},{"date":"2026-10-13","open":4115,"high":4490,"low":3870,"close":4130,"volume":171216,"rsi_14":39.68,"sma_20":4552.0,"sma_60":4384.33,"sma_120":5828.42},{"date":"2026-10-14","open":4000,"high":4285,"low":4000,"close":4160,"volume":52238,"rsi_14":40.96,"sma_20":4526.75,"sma_60":4389.42,"sma_120":5784.0},{"date":"2026-10-15","open":3985,"high":4155,"low":3860,"close":3945,"volume":109764,"rsi_14":33.25,"sma_20":4491.25,"sma_60":4387.58,"sma_120":5735.96},{"date":"2026-10-16","open":3935,"high":4155,"low":3935,"close":4040,"volume":38564,"rsi_14":38.52,"sma_20":4467.75,"sma_60":4389.42,"sma_120":5690.46},{"date":"2026-10-19","open":4000,"high":4330,"low":3980,"close":4230,"volume":38586,"rsi_14":42.89,"sma_20":4448.0,"sma_60":4395.08,"sma_120":5643.21},{"date":"2026-10-20","open":4230,"high":4295,"low":4015,"close":4100,"volume":55025,"rsi_14":40.58,"sma_20":4426.25,"sma_60":4400.0,"sma_120":5598.71},{"date":"2026-10-21","open":4145,"high":4290,"low":4050,"close":4170,"volume":37711,"rsi_14":41.37,"sma_20":4409.0,"sma_60":4406.08,"sma_120":5556.54},{"date":"2026-10-22","open":4165,"high":4265,"low":4005,"close":4215,"volume":71308,"rsi_14":43.75,"sma_20":4394.75,"sma_60":4409.33,"sma_120":5503.67},{"date":"2026-10-23","open":4085,"high":4090,"low":3946,"close":4025,"volume":62570}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-605.8,"pbr":3.72,"per":null,"roa":-4.95,"roe":-13.84,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":14996845832.0,"analysis":"ROE -13.8%로 적자 상태입니다. 시가총액 1225.33억. 매출 149.97억, 영업이익 -160.89억.","eps_basis":"TTM","debt_ratio":1.7990265165173676,"market_cap":120881392100,"net_income":-18403429129.0,"total_debt":58503046007.0,"ttm_window":"2025Q3~2026Q2","gross_margin":43.16,"total_assets":91022325445.0,"total_equity":32519279438.0,"profit_margin":-122.72,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-16089359795.0,"operating_margin":-107.28,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":4025.0,"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":"2019-11-22","close":13450.0},{"date":"2019-11-25","close":17450.0},{"date":"2019-11-26","close":20550.0},{"date":"2019-11-27","close":20800.0},{"date":"2019-11-28","close":18650.0},{"date":"2019-11-29","close":17150.0},{"date":"2019-12-02","close":15900.0},{"date":"2019-12-03","close":15450.0},{"date":"2019-12-04","close":16150.0},{"date":"2019-12-05","close":14450.0},{"date":"2019-12-06","close":14050.0},{"date":"2019-12-09","close":13300.0},{"date":"2019-12-10","close":15100.0},{"date":"2019-12-11","close":15250.0},{"date":"2019-12-12","close":15500.0},{"date":"2019-12-13","close":16150.0},{"date":"2019-12-16","close":17300.0},{"date":"2019-12-17","close":16550.0},{"date":"2019-12-18","close":17450.0},{"date":"2019-12-19","close":16900.0},{"date":"2019-12-20","close":15650.0},{"date":"2019-12-23","close":15400.0},{"date":"2019-12-24","close":15450.0},{"date":"2019-12-26","close":16350.0},{"date":"2019-12-27","close":16800.0},{"date":"2019-12-30","close":17650.0},{"date":"2020-01-02","close":17850.0},{"date":"2020-01-03","close":17350.0},{"date":"2020-01-06","close":16500.0},{"date":"2020-01-07","close":16700.0},{"date":"2020-01-08","close":15200.0},{"date":"2020-01-09","close":16100.0},{"date":"2020-01-10","close":17700.0},{"date":"2020-01-13","close":17200.0},{"date":"2020-01-14","close":16450.0},{"date":"2020-01-15","close":17750.0},{"date":"2020-01-16","close":17000.0},{"date":"2020-01-17","close":17500.0},{"date":"2020-01-20","close":17650.0},{"date":"2020-01-21","close":16700.0},{"date":"2020-01-22","close":16250.0},{"date":"2020-01-23","close":16250.0},{"date":"2020-01-28","close":15150.0},{"date":"2020-01-29","close":15150.0},{"date":"2020-01-30","close":13900.0},{"date":"2020-01-31","close":12800.0},{"date":"2020-02-03","close":12750.0},{"date":"2020-02-04","close":14200.0},{"date":"2020-02-05","close":13700.0},{"date":"2020-02-06","close":13750.0},{"date":"2020-02-07","close":13850.0},{"date":"2020-02-10","close":14250.0},{"date":"2020-02-11","close":14000.0},{"date":"2020-02-12","close":13800.0},{"date":"2020-02-13","close":13400.0},{"date":"2020-02-14","close":13050.0},{"date":"2020-02-17","close":12650.0},{"date":"2020-02-18","close":12350.0},{"date":"2020-02-19","close":12550.0},{"date":"2020-02-20","close":13400.0},{"date":"2020-02-21","close":12850.0},{"date":"2020-02-24","close":11950.0},{"date":"2020-02-25","close":12250.0},{"date":"2020-02-26","close":12600.0},{"date":"2020-02-27","close":13050.0},{"date":"2020-02-28","close":12450.0},{"date":"2020-03-02","close":12650.0},{"date":"2020-03-03","close":12500.0},{"date":"2020-03-04","close":13200.0},{"date":"2020-03-05","close":13950.0},{"date":"2020-03-06","close":13600.0},{"date":"2020-03-09","close":12950.0},{"date":"2020-03-10","close":12850.0},{"date":"2020-03-11","close":11850.0},{"date":"2020-03-12","close":10950.0},{"date":"2020-03-13","close":9450.0},{"date":"2020-03-16","close":8400.0},{"date":"2020-03-17","close":8200.0},{"date":"2020-03-18","close":7780.0},{"date":"2020-03-19","close":6030.0},{"date":"2020-03-20","close":6400.0},{"date":"2020-03-23","close":6140.0},{"date":"2020-03-24","close":7070.0},{"date":"2020-03-25","close":7470.0},{"date":"2020-03-26","close":8190.0},{"date":"2020-03-27","close":9040.0},{"date":"2020-03-30","close":9440.0},{"date":"2020-03-31","close":10600.0},{"date":"2020-04-01","close":9980.0},{"date":"2020-04-02","close":10000.0},{"date":"2020-04-03","close":10000.0},{"date":"2020-04-06","close":10250.0},{"date":"2020-04-07","close":10700.0},{"date":"2020-04-08","close":11000.0},{"date":"2020-04-09","close":10950.0},{"date":"2020-04-10","close":10700.0},{"date":"2020-04-13","close":10700.0},{"date":"2020-04-14","close":10950.0},{"date":"2020-04-16","close":11050.0},{"date":"2020-04-17","close":10950.0},{"date":"2020-04-20","close":11150.0},{"date":"2020-04-21","close":10700.0},{"date":"2020-04-22","close":11300.0},{"date":"2020-04-23","close":11750.0},{"date":"2020-04-24","close":12000.0},{"date":"2020-04-27","close":12050.0},{"date":"2020-04-28","close":11950.0},{"date":"2020-04-29","close":11500.0},{"date":"2020-05-04","close":11500.0},{"date":"2020-05-06","close":12750.0},{"date":"2020-05-07","close":12450.0},{"date":"2020-05-08","close":12950.0},{"date":"2020-05-11","close":13050.0},{"date":"2020-05-12","close":13600.0},{"date":"2020-05-13","close":14500.0},{"date":"2020-05-14","close":14450.0},{"date":"2020-05-15","close":14000.0},{"date":"2020-05-18","close":14400.0},{"date":"2020-05-19","close":14100.0},{"date":"2020-05-20","close":14350.0},{"date":"2020-05-21","close":14000.0},{"date":"2020-05-22","close":13400.0},{"date":"2020-05-25","close":13450.0},{"date":"2020-05-26","close":13250.0},{"date":"2020-05-27","close":13600.0},{"date":"2020-05-28","close":12700.0},{"date":"2020-05-29","close":12300.0},{"date":"2020-06-01","close":13050.0},{"date":"2020-06-02","close":13550.0},{"date":"2020-06-03","close":13050.0},{"date":"2020-06-04","close":13100.0},{"date":"2020-06-05","close":13450.0},{"date":"2020-06-08","close":13350.0},{"date":"2020-06-09","close":14450.0},{"date":"2020-06-10","close":15900.0},{"date":"2020-06-11","close":16050.0},{"date":"2020-06-12","close":17050.0},{"date":"2020-06-15","close":15300.0},{"date":"2020-06-16","close":17350.0},{"date":"2020-06-17","close":17000.0},{"date":"2020-06-18","close":17700.0},{"date":"2020-06-19","close":17600.0},{"date":"2020-06-22","close":17100.0},{"date":"2020-06-23","close":16000.0},{"date":"2020-06-24","close":16000.0},{"date":"2020-06-25","close":16500.0},{"date":"2020-06-26","close":16000.0},{"date":"2020-06-29","close":15900.0},{"date":"2020-06-30","close":15350.0},{"date":"2020-07-01","close":14500.0},{"date":"2020-07-02","close":14350.0},{"date":"2020-07-03","close":14550.0},{"date":"2020-07-06","close":14500.0},{"date":"2020-07-07","close":14200.0},{"date":"2020-07-08","close":14700.0},{"date":"2020-07-09","close":14350.0},{"date":"2020-07-10","close":13950.0},{"date":"2020-07-13","close":13950.0},{"date":"2020-07-14","close":14150.0},{"date":"2020-07-15","close":14200.0},{"date":"2020-07-16","close":14000.0},{"date":"2020-07-17","close":13850.0},{"date":"2020-07-20","close":14050.0},{"date":"2020-07-21","close":14150.0},{"date":"2020-07-22","close":13950.0},{"date":"2020-07-23","close":14700.0},{"date":"2020-07-24","close":15250.0},{"date":"2020-07-27","close":15500.0},{"date":"2020-07-28","close":15600.0},{"date":"2020-07-29","close":15100.0},{"date":"2020-07-30","close":15000.0},{"date":"2020-07-31","close":14800.0},{"date":"2020-08-03","close":14550.0},{"date":"2020-08-04","close":15350.0},{"date":"2020-08-05","close":16250.0},{"date":"2020-08-06","close":15950.0},{"date":"2020-08-07","close":15550.0},{"date":"2020-08-10","close":16250.0},{"date":"2020-08-11","close":15900.0},{"date":"2020-08-12","close":15300.0},{"date":"2020-08-13","close":15550.0},{"date":"2020-08-14","close":14950.0},{"date":"2020-08-18","close":13600.0},{"date":"2020-08-19","close":14350.0},{"date":"2020-08-20","close":13600.0},{"date":"2020-08-21","close":13650.0},{"date":"2020-08-24","close":14250.0},{"date":"2020-08-25","close":15700.0},{"date":"2020-08-26","close":16350.0},{"date":"2020-08-27","close":16750.0},{"date":"2020-08-28","close":16900.0},{"date":"2020-08-31","close":17600.0},{"date":"2020-09-01","close":17000.0},{"date":"2020-09-02","close":17950.0},{"date":"2020-09-03","close":18150.0},{"date":"2020-09-04","close":17650.0},{"date":"2020-09-07","close":18700.0},{"date":"2020-09-08","close":17850.0},{"date":"2020-09-09","close":17300.0},{"date":"2020-09-10","close":17800.0},{"date":"2020-09-11","close":18000.0},{"date":"2020-09-14","close":17900.0},{"date":"2020-09-15","close":17900.0},{"date":"2020-09-16","close":18100.0},{"date":"2020-09-17","close":17350.0},{"date":"2020-09-18","close":17600.0},{"date":"2020-09-21","close":18900.0},{"date":"2020-09-22","close":17900.0},{"date":"2020-09-23","close":16800.0},{"date":"2020-09-24","close":14500.0},{"date":"2020-09-25","close":14400.0},{"date":"2020-09-28","close":15150.0},{"date":"2020-09-29","close":15050.0},{"date":"2020-10-05","close":15500.0},{"date":"2020-10-06","close":15750.0},{"date":"2020-10-07","close":15550.0},{"date":"2020-10-08","close":15550.0},{"date":"2020-10-12","close":15300.0},{"date":"2020-10-13","close":15500.0},{"date":"2020-10-14","close":15100.0},{"date":"2020-10-15","close":14950.0},{"date":"2020-10-16","close":14550.0},{"date":"2020-10-19","close":14950.0},{"date":"2020-10-20","close":17400.0},{"date":"2020-10-21","close":16800.0},{"date":"2020-10-22","close":15450.0},{"date":"2020-10-23","close":16700.0},{"date":"2020-10-26","close":15750.0},{"date":"2020-10-27","close":15950.0},{"date":"2020-10-28","close":16250.0},{"date":"2020-10-29","close":16400.0},{"date":"2020-10-30","close":15950.0},{"date":"2020-11-02","close":15450.0},{"date":"2020-11-03","close":15600.0},{"date":"2020-11-04","close":15650.0},{"date":"2020-11-05","close":16500.0},{"date":"2020-11-06","close":16650.0},{"date":"2020-11-09","close":17300.0},{"date":"2020-11-10","close":16650.0},{"date":"2020-11-11","close":16500.0},{"date":"2020-11-12","close":16900.0},{"date":"2020-11-13","close":16950.0},{"date":"2020-11-16","close":16750.0},{"date":"2020-11-17","close":16450.0},{"date":"2020-11-18","close":16550.0},{"date":"2020-11-19","close":16300.0},{"date":"2020-11-20","close":16500.0},{"date":"2020-11-23","close":16000.0},{"date":"2020-11-24","close":16400.0},{"date":"2020-11-25","close":16000.0},{"date":"2020-11-26","close":15950.0},{"date":"2020-11-27","close":15950.0},{"date":"2020-11-30","close":15850.0},{"date":"2020-12-01","close":16200.0},{"date":"2020-12-02","close":16250.0},{"date":"2020-12-03","close":16500.0},{"date":"2020-12-04","close":16200.0},{"date":"2020-12-07","close":16750.0},{"date":"2020-12-08","close":16700.0},{"date":"2020-12-09","close":17650.0},{"date":"2020-12-10","close":17450.0},{"date":"2020-12-11","close":17500.0},{"date":"2020-12-14","close":17150.0},{"date":"2020-12-15","close":16900.0},{"date":"2020-12-16","close":16900.0},{"date":"2020-12-17","close":17100.0},{"date":"2020-12-18","close":17250.0},{"date":"2020-12-21","close":18000.0},{"date":"2020-12-22","close":17850.0},{"date":"2020-12-23","close":19200.0},{"date":"2020-12-24","close":19350.0},{"date":"2020-12-28","close":19350.0},{"date":"2020-12-29","close":20900.0},{"date":"2020-12-30","close":21100.0},{"date":"2021-01-04","close":26100.0},{"date":"2021-01-05","close":24700.0},{"date":"2021-01-06","close":26000.0},{"date":"2021-01-07","close":25250.0},{"date":"2021-01-08","close":23100.0},{"date":"2021-01-11","close":21100.0},{"date":"2021-01-12","close":20550.0},{"date":"2021-01-13","close":21000.0},{"date":"2021-01-14","close":19750.0},{"date":"2021-01-15","close":19150.0},{"date":"2021-01-18","close":18300.0},{"date":"2021-01-19","close":18950.0},{"date":"2021-01-20","close":19750.0},{"date":"2021-01-21","close":19900.0},{"date":"2021-01-22","close":20050.0},{"date":"2021-01-25","close":20600.0},{"date":"2021-01-26","close":19900.0},{"date":"2021-01-27","close":19000.0},{"date":"2021-01-28","close":18400.0},{"date":"2021-01-29","close":18100.0},{"date":"2021-02-01","close":18650.0},{"date":"2021-02-02","close":18600.0},{"date":"2021-02-03","close":18400.0},{"date":"2021-02-04","close":18050.0},{"date":"2021-02-05","close":18250.0},{"date":"2021-02-08","close":18050.0},{"date":"2021-02-09","close":17900.0},{"date":"2021-02-10","close":18400.0},{"date":"2021-02-15","close":17900.0},{"date":"2021-02-16","close":17700.0},{"date":"2021-02-17","close":18000.0},{"date":"2021-02-18","close":17400.0},{"date":"2021-02-19","close":17150.0},{"date":"2021-02-22","close":16600.0},{"date":"2021-02-23","close":16300.0},{"date":"2021-02-24","close":16100.0},{"date":"2021-02-25","close":17550.0},{"date":"2021-02-26","close":16800.0},{"date":"2021-03-02","close":17350.0},{"date":"2021-03-03","close":17100.0},{"date":"2021-03-04","close":16550.0},{"date":"2021-03-05","close":16250.0},{"date":"2021-03-08","close":16000.0},{"date":"2021-03-09","close":15700.0},{"date":"2021-03-10","close":15450.0},{"date":"2021-03-11","close":15550.0},{"date":"2021-03-12","close":16150.0},{"date":"2021-03-15","close":16300.0},{"date":"2021-03-16","close":16750.0},{"date":"2021-03-17","close":17000.0},{"date":"2021-03-18","close":17050.0},{"date":"2021-03-19","close":17050.0},{"date":"2021-03-22","close":16850.0},{"date":"2021-03-23","close":16750.0},{"date":"2021-03-24","close":16450.0},{"date":"2021-03-25","close":16200.0},{"date":"2021-03-26","close":16300.0},{"date":"2021-03-29","close":17000.0},{"date":"2021-03-30","close":16950.0},{"date":"2021-03-31","close":16850.0},{"date":"2021-04-01","close":18200.0},{"date":"2021-04-02","close":19250.0},{"date":"2021-04-05","close":19250.0},{"date":"2021-04-06","close":18700.0},{"date":"2021-04-07","close":18450.0},{"date":"2021-04-08","close":19600.0},{"date":"2021-04-09","close":19550.0},{"date":"2021-04-12","close":19100.0},{"date":"2021-04-13","close":19450.0},{"date":"2021-04-14","close":19150.0},{"date":"2021-04-15","close":18650.0},{"date":"2021-04-16","close":19050.0},{"date":"2021-04-19","close":19050.0},{"date":"2021-04-20","close":19150.0},{"date":"2021-04-21","close":18600.0},{"date":"2021-04-22","close":19100.0},{"date":"2021-04-23","close":18600.0},{"date":"2021-04-26","close":18350.0},{"date":"2021-04-27","close":18250.0},{"date":"2021-04-28","close":17800.0},{"date":"2021-04-29","close":17550.0},{"date":"2021-04-30","close":18000.0},{"date":"2021-05-03","close":17250.0},{"date":"2021-05-04","close":17550.0},{"date":"2021-05-06","close":17400.0},{"date":"2021-05-07","close":17750.0},{"date":"2021-05-10","close":18000.0},{"date":"2021-05-11","close":17600.0},{"date":"2021-05-12","close":17300.0},{"date":"2021-05-13","close":17200.0},{"date":"2021-05-14","close":17300.0},{"date":"2021-05-17","close":17050.0},{"date":"2021-05-18","close":18000.0},{"date":"2021-05-20","close":17950.0},{"date":"2021-05-21","close":17550.0},{"date":"2021-05-24","close":17150.0},{"date":"2021-05-25","close":17150.0},{"date":"2021-05-26","close":17150.0},{"date":"2021-05-27","close":18400.0},{"date":"2021-05-28","close":18800.0},{"date":"2021-05-31","close":19000.0},{"date":"2021-06-01","close":19100.0},{"date":"2021-06-02","close":18500.0},{"date":"2021-06-03","close":18300.0},{"date":"2021-06-04","close":18400.0},{"date":"2021-06-07","close":19100.0},{"date":"2021-06-08","close":18900.0},{"date":"2021-06-09","close":19100.0},{"date":"2021-06-10","close":19350.0},{"date":"2021-06-11","close":19700.0},{"date":"2021-06-14","close":19500.0},{"date":"2021-06-15","close":18750.0},{"date":"2021-06-16","close":18750.0},{"date":"2021-06-17","close":19650.0},{"date":"2021-06-18","close":19700.0},{"date":"2021-06-21","close":20250.0},{"date":"2021-06-22","close":20150.0},{"date":"2021-06-23","close":21300.0},{"date":"2021-06-24","close":20800.0},{"date":"2021-06-25","close":20400.0},{"date":"2021-06-28","close":21000.0},{"date":"2021-06-29","close":21050.0},{"date":"2021-06-30","close":21050.0},{"date":"2021-07-01","close":23250.0},{"date":"2021-07-02","close":24100.0},{"date":"2021-07-05","close":23400.0},{"date":"2021-07-06","close":24900.0},{"date":"2021-07-07","close":23900.0},{"date":"2021-07-08","close":23150.0},{"date":"2021-07-09","close":23050.0},{"date":"2021-07-12","close":22350.0},{"date":"2021-07-13","close":22100.0},{"date":"2021-07-14","close":22000.0},{"date":"2021-07-15","close":22950.0},{"date":"2021-07-16","close":23700.0},{"date":"2021-07-19","close":23500.0},{"date":"2021-07-20","close":23000.0},{"date":"2021-07-21","close":23150.0},{"date":"2021-07-22","close":23000.0},{"date":"2021-07-23","close":23100.0},{"date":"2021-07-26","close":22850.0},{"date":"2021-07-27","close":22050.0},{"date":"2021-07-28","close":22850.0},{"date":"2021-07-29","close":23150.0},{"date":"2021-07-30","close":22000.0},{"date":"2021-08-02","close":21300.0},{"date":"2021-08-03","close":20950.0},{"date":"2021-08-04","close":21200.0},{"date":"2021-08-05","close":21250.0},{"date":"2021-08-06","close":21950.0},{"date":"2021-08-09","close":21800.0},{"date":"2021-08-10","close":22150.0},{"date":"2021-08-11","close":21500.0},{"date":"2021-08-12","close":21400.0},{"date":"2021-08-13","close":20850.0},{"date":"2021-08-17","close":20550.0},{"date":"2021-08-18","close":20750.0},{"date":"2021-08-19","close":20150.0},{"date":"2021-08-20","close":19100.0},{"date":"2021-08-23","close":20400.0},{"date":"2021-08-24","close":20450.0},{"date":"2021-08-25","close":20250.0},{"date":"2021-08-26","close":19950.0},{"date":"2021-08-27","close":20700.0},{"date":"2021-08-30","close":20100.0},{"date":"2021-08-31","close":20050.0},{"date":"2021-09-01","close":20400.0},{"date":"2021-09-02","close":21600.0},{"date":"2021-09-03","close":20550.0},{"date":"2021-09-06","close":20200.0},{"date":"2021-09-07","close":20750.0},{"date":"2021-09-08","close":20100.0},{"date":"2021-09-09","close":19950.0},{"date":"2021-09-10","close":20100.0},{"date":"2021-09-13","close":19800.0},{"date":"2021-09-14","close":19950.0},{"date":"2021-09-15","close":20000.0},{"date":"2021-09-16","close":19850.0},{"date":"2021-09-17","close":19900.0},{"date":"2021-09-23","close":19100.0},{"date":"2021-09-24","close":18800.0},{"date":"2021-09-27","close":18700.0},{"date":"2021-09-28","close":18750.0},{"date":"2021-09-29","close":18550.0},{"date":"2021-09-30","close":18500.0},{"date":"2021-10-01","close":17800.0},{"date":"2021-10-05","close":16850.0},{"date":"2021-10-06","close":16100.0},{"date":"2021-10-07","close":17350.0},{"date":"2021-10-08","close":17600.0},{"date":"2021-10-12","close":16850.0},{"date":"2021-10-13","close":17200.0},{"date":"2021-10-14","close":17800.0},{"date":"2021-10-15","close":17700.0},{"date":"2021-10-18","close":17600.0},{"date":"2021-10-19","close":18000.0},{"date":"2021-10-20","close":19050.0},{"date":"2021-10-21","close":19000.0},{"date":"2021-10-22","close":19000.0},{"date":"2021-10-25","close":19150.0},{"date":"2021-10-26","close":19250.0},{"date":"2021-10-27","close":18950.0},{"date":"2021-10-28","close":18950.0},{"date":"2021-10-29","close":18350.0},{"date":"2021-11-01","close":18700.0},{"date":"2021-11-02","close":19000.0},{"date":"2021-11-03","close":18650.0},{"date":"2021-11-04","close":18550.0},{"date":"2021-11-05","close":18700.0},{"date":"2021-11-08","close":19450.0},{"date":"2021-11-09","close":19050.0},{"date":"2021-11-10","close":19200.0},{"date":"2021-11-11","close":18800.0},{"date":"2021-11-12","close":19100.0},{"date":"2021-11-15","close":19450.0},{"date":"2021-11-16","close":19400.0},{"date":"2021-11-17","close":18800.0},{"date":"2021-11-18","close":18700.0},{"date":"2021-11-19","close":18350.0},{"date":"2021-11-22","close":18850.0},{"date":"2021-11-23","close":19100.0},{"date":"2021-11-24","close":19150.0},{"date":"2021-11-25","close":18950.0},{"date":"2021-11-26","close":19150.0},{"date":"2021-11-29","close":18550.0},{"date":"2021-11-30","close":17750.0},{"date":"2021-12-01","close":17800.0},{"date":"2021-12-02","close":17900.0},{"date":"2021-12-03","close":18100.0},{"date":"2021-12-06","close":18050.0},{"date":"2021-12-07","close":18700.0},{"date":"2021-12-08","close":18800.0},{"date":"2021-12-09","close":19800.0},{"date":"2021-12-10","close":19700.0},{"date":"2021-12-13","close":19400.0},{"date":"2021-12-14","close":20100.0},{"date":"2021-12-15","close":19400.0},{"date":"2021-12-16","close":19900.0},{"date":"2021-12-17","close":19300.0},{"date":"2021-12-20","close":18950.0},{"date":"2021-12-21","close":18700.0},{"date":"2021-12-22","close":18700.0},{"date":"2021-12-23","close":19250.0},{"date":"2021-12-24","close":19150.0},{"date":"2021-12-27","close":18700.0},{"date":"2021-12-28","close":18650.0},{"date":"2021-12-29","close":18900.0},{"date":"2021-12-30","close":19300.0},{"date":"2022-01-03","close":19400.0},{"date":"2022-01-04","close":19500.0},{"date":"2022-01-05","close":19000.0},{"date":"2022-01-06","close":18550.0},{"date":"2022-01-07","close":18700.0},{"date":"2022-01-10","close":18150.0},{"date":"2022-01-11","close":18000.0},{"date":"2022-01-12","close":18500.0},{"date":"2022-01-13","close":18600.0},{"date":"2022-01-14","close":18150.0},{"date":"2022-01-17","close":17550.0},{"date":"2022-01-18","close":17000.0},{"date":"2022-01-19","close":17850.0},{"date":"2022-01-20","close":18100.0},{"date":"2022-01-21","close":17500.0},{"date":"2022-01-24","close":17000.0},{"date":"2022-01-25","close":16150.0},{"date":"2022-01-26","close":16150.0},{"date":"2022-01-27","close":15650.0},{"date":"2022-01-28","close":16600.0},{"date":"2022-02-03","close":16850.0},{"date":"2022-02-04","close":16850.0},{"date":"2022-02-07","close":16900.0},{"date":"2022-02-08","close":17100.0},{"date":"2022-02-09","close":17100.0},{"date":"2022-02-10","close":16950.0},{"date":"2022-02-11","close":16700.0},{"date":"2022-02-14","close":16200.0},{"date":"2022-02-15","close":15800.0},{"date":"2022-02-16","close":16350.0},{"date":"2022-02-17","close":16500.0},{"date":"2022-02-18","close":16450.0},{"date":"2022-02-21","close":16500.0},{"date":"2022-02-22","close":16500.0},{"date":"2022-02-23","close":16250.0},{"date":"2022-02-24","close":15800.0},{"date":"2022-02-25","close":16150.0},{"date":"2022-02-28","close":16150.0},{"date":"2022-03-02","close":16600.0},{"date":"2022-03-03","close":17100.0},{"date":"2022-03-04","close":17000.0},{"date":"2022-03-07","close":16550.0},{"date":"2022-03-08","close":16500.0},{"date":"2022-03-10","close":16500.0},{"date":"2022-03-11","close":16950.0},{"date":"2022-03-14","close":16850.0},{"date":"2022-03-15","close":16650.0},{"date":"2022-03-16","close":16700.0},{"date":"2022-03-17","close":16900.0},{"date":"2022-03-18","close":16950.0},{"date":"2022-03-21","close":16950.0},{"date":"2022-03-22","close":16450.0},{"date":"2022-03-23","close":16400.0},{"date":"2022-03-24","close":16250.0},{"date":"2022-03-25","close":16200.0},{"date":"2022-03-28","close":16400.0},{"date":"2022-03-29","close":16400.0},{"date":"2022-03-30","close":16800.0},{"date":"2022-03-31","close":16700.0},{"date":"2022-04-01","close":17000.0},{"date":"2022-04-04","close":17100.0},{"date":"2022-04-05","close":17200.0},{"date":"2022-04-06","close":17550.0},{"date":"2022-04-07","close":17500.0},{"date":"2022-04-08","close":17500.0},{"date":"2022-04-11","close":17200.0},{"date":"2022-04-12","close":16600.0},{"date":"2022-04-13","close":16650.0},{"date":"2022-04-14","close":16500.0},{"date":"2022-04-15","close":16750.0},{"date":"2022-04-18","close":16600.0},{"date":"2022-04-19","close":16550.0},{"date":"2022-04-20","close":16850.0},{"date":"2022-04-21","close":16900.0},{"date":"2022-04-22","close":16800.0},{"date":"2022-04-25","close":16200.0},{"date":"2022-04-26","close":16250.0},{"date":"2022-04-27","close":16300.0},{"date":"2022-04-28","close":16600.0},{"date":"2022-04-29","close":16550.0},{"date":"2022-05-02","close":16600.0},{"date":"2022-05-03","close":16550.0},{"date":"2022-05-04","close":16350.0},{"date":"2022-05-06","close":16450.0},{"date":"2022-05-09","close":16200.0},{"date":"2022-05-10","close":16100.0},{"date":"2022-05-11","close":16150.0},{"date":"2022-05-12","close":16000.0},{"date":"2022-05-13","close":16100.0},{"date":"2022-05-16","close":15950.0},{"date":"2022-05-17","close":16000.0},{"date":"2022-05-18","close":16000.0},{"date":"2022-05-19","close":15800.0},{"date":"2022-05-20","close":15950.0},{"date":"2022-05-23","close":16350.0},{"date":"2022-05-24","close":16050.0},{"date":"2022-05-25","close":15950.0},{"date":"2022-05-26","close":16000.0},{"date":"2022-05-27","close":16100.0},{"date":"2022-05-30","close":16050.0},{"date":"2022-05-31","close":16300.0},{"date":"2022-06-02","close":16750.0},{"date":"2022-06-03","close":16500.0},{"date":"2022-06-07","close":16350.0},{"date":"2022-06-08","close":16300.0},{"date":"2022-06-09","close":16150.0},{"date":"2022-06-10","close":16300.0},{"date":"2022-06-13","close":15800.0},{"date":"2022-06-14","close":15650.0},{"date":"2022-06-15","close":15200.0},{"date":"2022-06-16","close":15200.0},{"date":"2022-06-17","close":15850.0},{"date":"2022-06-20","close":15250.0},{"date":"2022-06-21","close":15250.0},{"date":"2022-06-22","close":15200.0},{"date":"2022-06-23","close":15200.0},{"date":"2022-06-24","close":15900.0},{"date":"2022-06-27","close":16050.0},{"date":"2022-06-28","close":16150.0},{"date":"2022-06-29","close":15900.0},{"date":"2022-06-30","close":15900.0},{"date":"2022-07-01","close":15700.0},{"date":"2022-07-04","close":15600.0},{"date":"2022-07-05","close":15800.0},{"date":"2022-07-06","close":15950.0},{"date":"2022-07-07","close":16300.0},{"date":"2022-07-08","close":16350.0},{"date":"2022-07-11","close":16800.0},{"date":"2022-07-12","close":17100.0},{"date":"2022-07-13","close":17050.0},{"date":"2022-07-14","close":16900.0},{"date":"2022-07-15","close":16700.0},{"date":"2022-07-18","close":16950.0},{"date":"2022-07-19","close":17300.0},{"date":"2022-07-20","close":17350.0},{"date":"2022-07-21","close":17150.0},{"date":"2022-07-22","close":17050.0},{"date":"2022-07-25","close":17150.0},{"date":"2022-07-26","close":17300.0},{"date":"2022-07-27","close":17250.0},{"date":"2022-07-28","close":17250.0},{"date":"2022-07-29","close":17300.0},{"date":"2022-08-01","close":17800.0},{"date":"2022-08-02","close":17500.0},{"date":"2022-08-03","close":17450.0},{"date":"2022-08-04","close":18000.0},{"date":"2022-08-05","close":18500.0},{"date":"2022-08-08","close":18200.0},{"date":"2022-08-09","close":16600.0},{"date":"2022-08-10","close":16800.0},{"date":"2022-08-11","close":16700.0},{"date":"2022-08-12","close":17250.0},{"date":"2022-08-16","close":17300.0},{"date":"2022-08-17","close":17050.0},{"date":"2022-08-18","close":17000.0},{"date":"2022-08-19","close":17000.0},{"date":"2022-08-22","close":16950.0},{"date":"2022-08-23","close":16500.0},{"date":"2022-08-24","close":16650.0},{"date":"2022-08-25","close":16700.0},{"date":"2022-08-26","close":16400.0},{"date":"2022-08-29","close":16050.0},{"date":"2022-08-30","close":16100.0},{"date":"2022-08-31","close":16200.0},{"date":"2022-09-01","close":15850.0},{"date":"2022-09-02","close":15800.0},{"date":"2022-09-05","close":15500.0},{"date":"2022-09-06","close":15700.0},{"date":"2022-09-07","close":15300.0},{"date":"2022-09-08","close":15350.0},{"date":"2022-09-13","close":15550.0},{"date":"2022-09-14","close":15450.0},{"date":"2022-09-15","close":15250.0},{"date":"2022-09-16","close":15100.0},{"date":"2022-09-19","close":15050.0},{"date":"2022-09-20","close":15050.0},{"date":"2022-09-21","close":14800.0},{"date":"2022-09-22","close":14350.0},{"date":"2022-09-23","close":14000.0},{"date":"2022-09-26","close":13300.0},{"date":"2022-09-27","close":13200.0},{"date":"2022-09-28","close":12400.0},{"date":"2022-09-29","close":12700.0},{"date":"2022-09-30","close":12850.0},{"date":"2022-10-04","close":13300.0},{"date":"2022-10-05","close":13000.0},{"date":"2022-10-06","close":13150.0},{"date":"2022-10-07","close":12900.0},{"date":"2022-10-11","close":11650.0},{"date":"2022-10-12","close":11550.0},{"date":"2022-10-13","close":10500.0},{"date":"2022-10-14","close":11400.0},{"date":"2022-10-17","close":11750.0},{"date":"2022-10-18","close":12050.0},{"date":"2022-10-19","close":11550.0},{"date":"2022-10-20","close":11350.0},{"date":"2022-10-21","close":10800.0},{"date":"2022-10-24","close":11200.0},{"date":"2022-10-25","close":11150.0},{"date":"2022-10-26","close":11100.0},{"date":"2022-10-27","close":11250.0},{"date":"2022-10-28","close":11250.0},{"date":"2022-10-31","close":11200.0},{"date":"2022-11-01","close":11250.0},{"date":"2022-11-02","close":11550.0},{"date":"2022-11-03","close":11450.0},{"date":"2022-11-04","close":11200.0},{"date":"2022-11-07","close":11300.0},{"date":"2022-11-08","close":11450.0},{"date":"2022-11-09","close":11300.0},{"date":"2022-11-10","close":10850.0},{"date":"2022-11-11","close":11050.0},{"date":"2022-11-14","close":10800.0},{"date":"2022-11-15","close":11250.0},{"date":"2022-11-16","close":11350.0},{"date":"2022-11-17","close":11150.0},{"date":"2022-11-18","close":11100.0},{"date":"2022-11-21","close":10550.0},{"date":"2022-11-22","close":9980.0},{"date":"2022-11-23","close":10150.0},{"date":"2022-11-24","close":10800.0},{"date":"2022-11-25","close":10400.0},{"date":"2022-11-28","close":10000.0},{"date":"2022-11-29","close":10150.0},{"date":"2022-11-30","close":10250.0},{"date":"2022-12-01","close":10450.0},{"date":"2022-12-02","close":10300.0},{"date":"2022-12-05","close":10150.0},{"date":"2022-12-06","close":10550.0},{"date":"2022-12-07","close":11700.0},{"date":"2022-12-08","close":12300.0},{"date":"2022-12-09","close":12700.0},{"date":"2022-12-12","close":12050.0},{"date":"2022-12-13","close":12800.0},{"date":"2022-12-14","close":12700.0},{"date":"2022-12-15","close":12800.0},{"date":"2022-12-16","close":12950.0},{"date":"2022-12-19","close":13700.0},{"date":"2022-12-20","close":13250.0},{"date":"2022-12-21","close":12450.0},{"date":"2022-12-22","close":12300.0},{"date":"2022-12-23","close":11850.0},{"date":"2022-12-26","close":12150.0},{"date":"2022-12-27","close":12300.0},{"date":"2022-12-28","close":12400.0},{"date":"2022-12-29","close":12600.0},{"date":"2023-01-02","close":11600.0},{"date":"2023-01-03","close":10900.0},{"date":"2023-01-04","close":10650.0},{"date":"2023-01-05","close":11050.0},{"date":"2023-01-06","close":11150.0},{"date":"2023-01-09","close":11250.0},{"date":"2023-01-10","close":10950.0},{"date":"2023-01-11","close":11200.0},{"date":"2023-01-12","close":11100.0},{"date":"2023-01-13","close":10950.0},{"date":"2023-01-16","close":10700.0},{"date":"2023-01-17","close":11400.0},{"date":"2023-01-18","close":10950.0},{"date":"2023-01-19","close":10850.0},{"date":"2023-01-20","close":10800.0},{"date":"2023-01-25","close":10850.0},{"date":"2023-01-26","close":10880.0},{"date":"2023-01-27","close":10760.0},{"date":"2023-01-30","close":10710.0},{"date":"2023-01-31","close":10510.0},{"date":"2023-02-01","close":10690.0},{"date":"2023-02-02","close":11100.0},{"date":"2023-02-03","close":10950.0},{"date":"2023-02-06","close":10700.0},{"date":"2023-02-07","close":10840.0},{"date":"2023-02-08","close":10710.0},{"date":"2023-02-09","close":10520.0},{"date":"2023-02-10","close":10450.0},{"date":"2023-02-13","close":10480.0},{"date":"2023-02-14","close":10360.0},{"date":"2023-02-15","close":10120.0},{"date":"2023-02-16","close":10240.0},{"date":"2023-02-17","close":10300.0},{"date":"2023-02-20","close":10470.0},{"date":"2023-02-21","close":10270.0},{"date":"2023-02-22","close":9980.0},{"date":"2023-02-23","close":10000.0},{"date":"2023-02-24","close":9900.0},{"date":"2023-02-27","close":9610.0},{"date":"2023-02-28","close":9640.0},{"date":"2023-03-02","close":9650.0},{"date":"2023-03-03","close":9840.0},{"date":"2023-03-06","close":9950.0},{"date":"2023-03-07","close":10480.0},{"date":"2023-03-08","close":10190.0},{"date":"2023-03-09","close":10110.0},{"date":"2023-03-10","close":9880.0},{"date":"2023-03-13","close":9760.0},{"date":"2023-03-14","close":9470.0},{"date":"2023-03-15","close":9520.0},{"date":"2023-03-16","close":9800.0},{"date":"2023-03-17","close":10080.0},{"date":"2023-03-20","close":10330.0},{"date":"2023-03-21","close":10170.0},{"date":"2023-03-22","close":10060.0},{"date":"2023-03-23","close":9800.0},{"date":"2023-03-24","close":10130.0},{"date":"2023-03-27","close":10080.0},{"date":"2023-03-28","close":10000.0},{"date":"2023-03-29","close":10000.0},{"date":"2023-03-30","close":10090.0},{"date":"2023-03-31","close":9860.0},{"date":"2023-04-03","close":9700.0},{"date":"2023-04-04","close":10240.0},{"date":"2023-04-05","close":10640.0},{"date":"2023-04-06","close":11100.0},{"date":"2023-04-07","close":11070.0},{"date":"2023-04-10","close":10420.0},{"date":"2023-04-11","close":10250.0},{"date":"2023-04-12","close":10640.0},{"date":"2023-04-13","close":11050.0},{"date":"2023-04-14","close":11730.0},{"date":"2023-04-17","close":12060.0},{"date":"2023-04-18","close":12030.0},{"date":"2023-04-19","close":12120.0},{"date":"2023-04-20","close":11210.0},{"date":"2023-04-21","close":11350.0},{"date":"2023-04-24","close":11220.0},{"date":"2023-04-25","close":11360.0},{"date":"2023-04-26","close":11170.0},{"date":"2023-04-27","close":11180.0},{"date":"2023-04-28","close":11040.0},{"date":"2023-05-02","close":10390.0},{"date":"2023-05-03","close":10130.0},{"date":"2023-05-04","close":10450.0},{"date":"2023-05-08","close":10480.0},{"date":"2023-05-09","close":10470.0},{"date":"2023-05-10","close":10440.0},{"date":"2023-05-11","close":10750.0},{"date":"2023-05-12","close":10470.0},{"date":"2023-05-15","close":10320.0},{"date":"2023-05-16","close":10250.0},{"date":"2023-05-17","close":10320.0},{"date":"2023-05-18","close":10240.0},{"date":"2023-05-19","close":10220.0},{"date":"2023-05-22","close":10400.0},{"date":"2023-05-23","close":10650.0},{"date":"2023-05-24","close":10500.0},{"date":"2023-05-25","close":10510.0},{"date":"2023-05-26","close":10550.0},{"date":"2023-05-30","close":10750.0},{"date":"2023-05-31","close":10990.0},{"date":"2023-06-01","close":11140.0},{"date":"2023-06-02","close":10990.0},{"date":"2023-06-05","close":10900.0},{"date":"2023-06-07","close":10700.0},{"date":"2023-06-08","close":10540.0},{"date":"2023-06-09","close":10640.0},{"date":"2023-06-12","close":10270.0},{"date":"2023-06-13","close":10200.0},{"date":"2023-06-14","close":10120.0},{"date":"2023-06-15","close":9980.0},{"date":"2023-06-16","close":9990.0},{"date":"2023-06-19","close":9930.0},{"date":"2023-06-20","close":9930.0},{"date":"2023-06-21","close":9840.0},{"date":"2023-06-22","close":9770.0},{"date":"2023-06-23","close":9620.0},{"date":"2023-06-26","close":9570.0},{"date":"2023-06-27","close":9330.0},{"date":"2023-06-28","close":9300.0},{"date":"2023-06-29","close":9150.0},{"date":"2023-06-30","close":9160.0},{"date":"2023-07-03","close":9220.0},{"date":"2023-07-04","close":8970.0},{"date":"2023-07-05","close":8810.0},{"date":"2023-07-06","close":8600.0},{"date":"2023-07-07","close":8340.0},{"date":"2023-07-10","close":8120.0},{"date":"2023-07-11","close":8090.0},{"date":"2023-07-12","close":7870.0},{"date":"2023-07-13","close":7980.0},{"date":"2023-07-14","close":7700.0},{"date":"2023-07-17","close":7680.0},{"date":"2023-07-18","close":7410.0},{"date":"2023-07-19","close":7600.0},{"date":"2023-07-20","close":7500.0},{"date":"2023-07-21","close":7620.0},{"date":"2023-07-24","close":7370.0},{"date":"2023-07-25","close":6940.0},{"date":"2023-07-26","close":6410.0},{"date":"2023-07-27","close":6780.0},{"date":"2023-07-28","close":7570.0},{"date":"2023-07-31","close":7490.0},{"date":"2023-08-01","close":7710.0},{"date":"2023-08-02","close":7550.0},{"date":"2023-08-03","close":7780.0},{"date":"2023-08-04","close":7660.0},{"date":"2023-08-07","close":7690.0},{"date":"2023-08-08","close":7610.0},{"date":"2023-08-09","close":8200.0},{"date":"2023-08-10","close":8010.0},{"date":"2023-08-11","close":8070.0},{"date":"2023-08-14","close":7970.0},{"date":"2023-08-16","close":7690.0},{"date":"2023-08-17","close":7310.0},{"date":"2023-08-18","close":7290.0},{"date":"2023-08-21","close":7270.0},{"date":"2023-08-22","close":7180.0},{"date":"2023-08-23","close":7030.0},{"date":"2023-08-24","close":7140.0},{"date":"2023-08-25","close":7110.0},{"date":"2023-08-28","close":7110.0},{"date":"2023-08-29","close":7270.0},{"date":"2023-08-30","close":7370.0},{"date":"2023-08-31","close":7350.0},{"date":"2023-09-01","close":7290.0},{"date":"2023-09-04","close":7270.0},{"date":"2023-09-05","close":7260.0},{"date":"2023-09-06","close":7310.0},{"date":"2023-09-07","close":7110.0},{"date":"2023-09-08","close":7940.0},{"date":"2023-09-11","close":7680.0},{"date":"2023-09-12","close":8100.0},{"date":"2023-09-13","close":7760.0},{"date":"2023-09-14","close":7650.0},{"date":"2023-09-15","close":7700.0},{"date":"2023-09-18","close":7580.0},{"date":"2023-09-19","close":7670.0},{"date":"2023-09-20","close":7470.0},{"date":"2023-09-21","close":7210.0},{"date":"2023-09-22","close":7110.0},{"date":"2023-09-25","close":6760.0},{"date":"2023-09-26","close":6840.0},{"date":"2023-09-27","close":7040.0},{"date":"2023-10-04","close":6780.0},{"date":"2023-10-05","close":6790.0},{"date":"2023-10-06","close":6920.0},{"date":"2023-10-10","close":6840.0},{"date":"2023-10-11","close":7430.0},{"date":"2023-10-12","close":7470.0},{"date":"2023-10-13","close":7460.0},{"date":"2023-10-16","close":7380.0},{"date":"2023-10-17","close":7400.0},{"date":"2023-10-18","close":7060.0},{"date":"2023-10-19","close":6770.0},{"date":"2023-10-20","close":6650.0},{"date":"2023-10-23","close":6590.0},{"date":"2023-10-24","close":6800.0},{"date":"2023-10-25","close":6750.0},{"date":"2023-10-26","close":6670.0},{"date":"2023-10-27","close":6480.0},{"date":"2023-10-30","close":6530.0},{"date":"2023-10-31","close":6490.0},{"date":"2023-11-01","close":6610.0},{"date":"2023-11-02","close":6590.0},{"date":"2023-11-03","close":6680.0},{"date":"2023-11-06","close":6890.0},{"date":"2023-11-07","close":6870.0},{"date":"2023-11-08","close":6800.0},{"date":"2023-11-09","close":6780.0},{"date":"2023-11-10","close":6650.0},{"date":"2023-11-13","close":6400.0},{"date":"2023-11-14","close":6610.0},{"date":"2023-11-15","close":6730.0},{"date":"2023-11-16","close":6710.0},{"date":"2023-11-17","close":6700.0},{"date":"2023-11-20","close":6800.0},{"date":"2023-11-21","close":6950.0},{"date":"2023-11-22","close":6830.0},{"date":"2023-11-23","close":7020.0},{"date":"2023-11-24","close":7080.0},{"date":"2023-11-27","close":6990.0},{"date":"2023-11-28","close":6920.0},{"date":"2023-11-29","close":6830.0},{"date":"2023-11-30","close":6850.0},{"date":"2023-12-01","close":6880.0},{"date":"2023-12-04","close":6880.0},{"date":"2023-12-05","close":6940.0},{"date":"2023-12-06","close":7210.0},{"date":"2023-12-07","close":7660.0},{"date":"2023-12-08","close":7580.0},{"date":"2023-12-11","close":7610.0},{"date":"2023-12-12","close":8000.0},{"date":"2023-12-13","close":7960.0},{"date":"2023-12-14","close":7990.0},{"date":"2023-12-15","close":8200.0},{"date":"2023-12-18","close":8380.0},{"date":"2023-12-19","close":8730.0},{"date":"2023-12-20","close":9400.0},{"date":"2023-12-21","close":9000.0},{"date":"2023-12-22","close":9000.0},{"date":"2023-12-26","close":9170.0},{"date":"2023-12-27","close":9340.0},{"date":"2023-12-28","close":9770.0},{"date":"2024-01-02","close":9920.0},{"date":"2024-01-03","close":10160.0},{"date":"2024-01-04","close":9870.0},{"date":"2024-01-05","close":9590.0},{"date":"2024-01-08","close":9170.0},{"date":"2024-01-09","close":9200.0},{"date":"2024-01-10","close":9070.0},{"date":"2024-01-11","close":9250.0},{"date":"2024-01-12","close":8620.0},{"date":"2024-01-15","close":8260.0},{"date":"2024-01-16","close":8220.0},{"date":"2024-01-17","close":8080.0},{"date":"2024-01-18","close":8000.0},{"date":"2024-01-19","close":8070.0},{"date":"2024-01-22","close":8010.0},{"date":"2024-01-23","close":8140.0},{"date":"2024-01-24","close":8030.0},{"date":"2024-01-25","close":8150.0},{"date":"2024-01-26","close":8550.0},{"date":"2024-01-29","close":8220.0},{"date":"2024-01-30","close":8130.0},{"date":"2024-01-31","close":7880.0},{"date":"2024-02-01","close":7740.0},{"date":"2024-02-02","close":7890.0},{"date":"2024-02-05","close":7900.0},{"date":"2024-02-06","close":7910.0},{"date":"2024-02-07","close":7920.0},{"date":"2024-02-08","close":7920.0},{"date":"2024-02-13","close":7890.0},{"date":"2024-02-14","close":7750.0},{"date":"2024-02-15","close":7710.0},{"date":"2024-02-16","close":7800.0},{"date":"2024-02-19","close":7710.0},{"date":"2024-02-20","close":7820.0},{"date":"2024-02-21","close":7800.0},{"date":"2024-02-22","close":7990.0},{"date":"2024-02-23","close":8090.0},{"date":"2024-02-26","close":8010.0},{"date":"2024-02-27","close":8250.0},{"date":"2024-02-28","close":8220.0},{"date":"2024-02-29","close":8070.0},{"date":"2024-03-04","close":7880.0},{"date":"2024-03-05","close":7740.0},{"date":"2024-03-06","close":8030.0},{"date":"2024-03-07","close":8320.0},{"date":"2024-03-08","close":8460.0},{"date":"2024-03-11","close":8450.0},{"date":"2024-03-12","close":8310.0},{"date":"2024-03-13","close":8290.0},{"date":"2024-03-14","close":8440.0},{"date":"2024-03-15","close":8150.0},{"date":"2024-03-18","close":8260.0},{"date":"2024-03-19","close":8150.0},{"date":"2024-03-20","close":7750.0},{"date":"2024-03-21","close":7970.0},{"date":"2024-03-22","close":7990.0},{"date":"2024-03-25","close":8250.0},{"date":"2024-03-26","close":8070.0},{"date":"2024-03-27","close":7870.0},{"date":"2024-03-28","close":7850.0},{"date":"2024-03-29","close":7860.0},{"date":"2024-04-01","close":8340.0},{"date":"2024-04-02","close":7990.0},{"date":"2024-04-03","close":7890.0},{"date":"2024-04-04","close":7830.0},{"date":"2024-04-05","close":7590.0},{"date":"2024-04-08","close":7490.0},{"date":"2024-04-09","close":7340.0},{"date":"2024-04-11","close":7170.0},{"date":"2024-04-12","close":7320.0},{"date":"2024-04-15","close":7170.0},{"date":"2024-04-16","close":6820.0},{"date":"2024-04-17","close":6520.0},{"date":"2024-04-18","close":6800.0},{"date":"2024-04-19","close":6490.0},{"date":"2024-04-22","close":6890.0},{"date":"2024-04-23","close":7080.0},{"date":"2024-04-24","close":7140.0},{"date":"2024-04-25","close":7240.0},{"date":"2024-04-26","close":7280.0},{"date":"2024-04-29","close":7340.0},{"date":"2024-04-30","close":7370.0},{"date":"2024-05-02","close":7450.0},{"date":"2024-05-03","close":7730.0},{"date":"2024-05-07","close":7300.0},{"date":"2024-05-08","close":7640.0},{"date":"2024-05-09","close":7770.0},{"date":"2024-05-10","close":7430.0},{"date":"2024-05-13","close":6950.0},{"date":"2024-05-14","close":6990.0},{"date":"2024-05-16","close":7120.0},{"date":"2024-05-17","close":7150.0},{"date":"2024-05-20","close":7080.0},{"date":"2024-05-21","close":7350.0},{"date":"2024-05-22","close":7210.0},{"date":"2024-05-23","close":7080.0},{"date":"2024-05-24","close":7080.0},{"date":"2024-05-27","close":6890.0},{"date":"2024-05-28","close":6880.0},{"date":"2024-05-29","close":6800.0},{"date":"2024-05-30","close":6590.0},{"date":"2024-05-31","close":6770.0},{"date":"2024-06-03","close":6900.0},{"date":"2024-06-04","close":6770.0},{"date":"2024-06-05","close":6950.0},{"date":"2024-06-07","close":7210.0},{"date":"2024-06-10","close":6970.0},{"date":"2024-06-11","close":6900.0},{"date":"2024-06-12","close":6900.0},{"date":"2024-06-13","close":6850.0},{"date":"2024-06-14","close":6510.0},{"date":"2024-06-17","close":6510.0},{"date":"2024-06-18","close":6440.0},{"date":"2024-06-19","close":5980.0},{"date":"2024-06-20","close":5930.0},{"date":"2024-06-21","close":5680.0},{"date":"2024-06-24","close":5600.0},{"date":"2024-06-25","close":5550.0},{"date":"2024-06-26","close":5590.0},{"date":"2024-06-27","close":5890.0},{"date":"2024-06-28","close":5980.0},{"date":"2024-07-01","close":5890.0},{"date":"2024-07-02","close":5810.0},{"date":"2024-07-03","close":5540.0},{"date":"2024-07-04","close":5520.0},{"date":"2024-07-05","close":5710.0},{"date":"2024-07-08","close":5770.0},{"date":"2024-07-09","close":5920.0},{"date":"2024-07-10","close":5930.0},{"date":"2024-07-11","close":5820.0},{"date":"2024-07-12","close":5840.0},{"date":"2024-07-15","close":5770.0},{"date":"2024-07-16","close":5920.0},{"date":"2024-07-17","close":5800.0},{"date":"2024-07-18","close":5860.0},{"date":"2024-07-19","close":6110.0},{"date":"2024-07-22","close":5920.0},{"date":"2024-07-23","close":6060.0},{"date":"2024-07-24","close":6130.0},{"date":"2024-07-25","close":6030.0},{"date":"2024-07-26","close":6170.0},{"date":"2024-07-29","close":6490.0},{"date":"2024-07-30","close":6510.0},{"date":"2024-07-31","close":6550.0},{"date":"2024-08-01","close":6650.0},{"date":"2024-08-02","close":6310.0},{"date":"2024-08-05","close":5650.0},{"date":"2024-08-06","close":5780.0},{"date":"2024-08-07","close":6000.0},{"date":"2024-08-08","close":6290.0},{"date":"2024-08-09","close":6360.0},{"date":"2024-08-12","close":6450.0},{"date":"2024-08-13","close":6470.0},{"date":"2024-08-14","close":6360.0},{"date":"2024-08-16","close":6400.0},{"date":"2024-08-19","close":6570.0},{"date":"2024-08-20","close":6590.0},{"date":"2024-08-21","close":6580.0},{"date":"2024-08-22","close":6390.0},{"date":"2024-08-23","close":6370.0},{"date":"2024-08-26","close":6190.0},{"date":"2024-08-27","close":6600.0},{"date":"2024-08-28","close":6470.0},{"date":"2024-08-29","close":6550.0},{"date":"2024-08-30","close":6470.0},{"date":"2024-09-02","close":6210.0},{"date":"2024-09-03","close":6080.0},{"date":"2024-09-04","close":5780.0},{"date":"2024-09-05","close":5630.0},{"date":"2024-09-06","close":5620.0},{"date":"2024-09-09","close":5790.0},{"date":"2024-09-10","close":5670.0},{"date":"2024-09-11","close":5500.0},{"date":"2024-09-12","close":5780.0},{"date":"2024-09-13","close":6160.0},{"date":"2024-09-19","close":6090.0},{"date":"2024-09-20","close":6330.0},{"date":"2024-09-23","close":6170.0},{"date":"2024-09-24","close":6660.0},{"date":"2024-09-25","close":6460.0},{"date":"2024-09-26","close":6550.0},{"date":"2024-09-27","close":6980.0},{"date":"2024-09-30","close":6620.0},{"date":"2024-10-02","close":6400.0},{"date":"2024-10-04","close":6440.0},{"date":"2024-10-07","close":6400.0},{"date":"2024-10-08","close":6420.0},{"date":"2024-10-10","close":6350.0},{"date":"2024-10-11","close":6450.0},{"date":"2024-10-14","close":6450.0},{"date":"2024-10-15","close":6790.0},{"date":"2024-10-16","close":6510.0},{"date":"2024-10-17","close":6290.0},{"date":"2024-10-18","close":6320.0},{"date":"2024-10-21","close":6350.0},{"date":"2024-10-22","close":6150.0},{"date":"2024-10-23","close":6330.0},{"date":"2024-10-24","close":6120.0},{"date":"2024-10-25","close":6100.0},{"date":"2024-10-28","close":6120.0},{"date":"2024-10-29","close":5930.0},{"date":"2024-10-30","close":5230.0},{"date":"2024-10-31","close":5250.0},{"date":"2024-11-01","close":4925.0},{"date":"2024-11-04","close":5170.0},{"date":"2024-11-05","close":5180.0},{"date":"2024-11-06","close":5300.0},{"date":"2024-11-07","close":5450.0},{"date":"2024-11-08","close":5300.0},{"date":"2024-11-11","close":5020.0},{"date":"2024-11-12","close":4880.0},{"date":"2024-11-13","close":4900.0},{"date":"2024-11-14","close":5040.0},{"date":"2024-11-15","close":4925.0},{"date":"2024-11-18","close":4880.0},{"date":"2024-11-19","close":4905.0},{"date":"2024-11-20","close":4910.0},{"date":"2024-11-21","close":4850.0},{"date":"2024-11-22","close":4705.0},{"date":"2024-11-25","close":4685.0},{"date":"2024-11-26","close":4655.0},{"date":"2024-11-27","close":4660.0},{"date":"2024-11-28","close":4540.0},{"date":"2024-11-29","close":4480.0},{"date":"2024-12-02","close":4260.0},{"date":"2024-12-03","close":4095.0},{"date":"2024-12-04","close":3960.0},{"date":"2024-12-05","close":3980.0},{"date":"2024-12-06","close":3885.0},{"date":"2024-12-09","close":3640.0},{"date":"2024-12-10","close":3885.0},{"date":"2024-12-11","close":4110.0},{"date":"2024-12-12","close":4070.0},{"date":"2024-12-13","close":4215.0},{"date":"2024-12-16","close":4145.0},{"date":"2024-12-17","close":4250.0},{"date":"2024-12-18","close":4425.0},{"date":"2024-12-19","close":4400.0},{"date":"2024-12-20","close":4270.0},{"date":"2024-12-23","close":4120.0},{"date":"2024-12-24","close":4115.0},{"date":"2024-12-26","close":4170.0},{"date":"2024-12-27","close":4160.0},{"date":"2024-12-30","close":4315.0},{"date":"2025-01-02","close":4310.0},{"date":"2025-01-03","close":4390.0},{"date":"2025-01-06","close":4405.0},{"date":"2025-01-07","close":4415.0},{"date":"2025-01-08","close":4320.0},{"date":"2025-01-09","close":4310.0},{"date":"2025-01-10","close":4295.0},{"date":"2025-01-13","close":4275.0},{"date":"2025-01-14","close":4230.0},{"date":"2025-01-15","close":4030.0},{"date":"2025-01-16","close":4070.0},{"date":"2025-01-17","close":4040.0},{"date":"2025-01-20","close":4080.0},{"date":"2025-01-21","close":4000.0},{"date":"2025-01-22","close":3975.0},{"date":"2025-01-23","close":3810.0},{"date":"2025-01-24","close":3840.0},{"date":"2025-01-31","close":3680.0},{"date":"2025-02-03","close":3455.0},{"date":"2025-02-04","close":3400.0},{"date":"2025-02-05","close":3450.0},{"date":"2025-02-06","close":3560.0},{"date":"2025-02-07","close":3440.0},{"date":"2025-02-10","close":3415.0},{"date":"2025-02-11","close":3485.0},{"date":"2025-02-12","close":3455.0},{"date":"2025-02-13","close":3485.0},{"date":"2025-02-14","close":3475.0},{"date":"2025-02-17","close":3555.0},{"date":"2025-02-18","close":3600.0},{"date":"2025-02-19","close":3400.0},{"date":"2025-02-20","close":3220.0},{"date":"2025-02-21","close":3190.0},{"date":"2025-02-24","close":3230.0},{"date":"2025-02-25","close":3155.0},{"date":"2025-02-26","close":3320.0},{"date":"2025-02-27","close":3375.0},{"date":"2025-02-28","close":3370.0},{"date":"2025-03-04","close":3240.0},{"date":"2025-03-05","close":3275.0},{"date":"2025-03-06","close":3280.0},{"date":"2025-03-07","close":3350.0},{"date":"2025-03-10","close":3345.0},{"date":"2025-03-11","close":3235.0},{"date":"2025-03-12","close":3235.0},{"date":"2025-03-13","close":3295.0},{"date":"2025-03-14","close":3330.0},{"date":"2025-03-17","close":3225.0},{"date":"2025-03-18","close":3325.0},{"date":"2025-03-19","close":3240.0},{"date":"2025-03-20","close":2990.0},{"date":"2025-03-21","close":3445.0},{"date":"2025-03-24","close":3210.0},{"date":"2025-03-25","close":3350.0},{"date":"2025-03-26","close":3265.0},{"date":"2025-03-27","close":3190.0},{"date":"2025-03-28","close":3225.0},{"date":"2025-03-31","close":3140.0},{"date":"2025-04-01","close":3260.0},{"date":"2025-04-02","close":3215.0},{"date":"2025-04-03","close":3195.0},{"date":"2025-04-04","close":3150.0},{"date":"2025-04-07","close":3070.0},{"date":"2025-04-08","close":3125.0},{"date":"2025-04-09","close":3005.0},{"date":"2025-04-10","close":3155.0},{"date":"2025-04-11","close":3300.0},{"date":"2025-04-14","close":3270.0},{"date":"2025-04-15","close":3285.0},{"date":"2025-04-16","close":3280.0},{"date":"2025-04-17","close":3930.0},{"date":"2025-04-18","close":4065.0},{"date":"2025-04-21","close":4320.0},{"date":"2025-04-22","close":4625.0},{"date":"2025-04-23","close":4555.0},{"date":"2025-04-24","close":4650.0},{"date":"2025-04-25","close":4440.0},{"date":"2025-04-28","close":4680.0},{"date":"2025-04-29","close":5230.0},{"date":"2025-04-30","close":5110.0},{"date":"2025-05-02","close":5150.0},{"date":"2025-05-07","close":5670.0},{"date":"2025-05-08","close":5420.0},{"date":"2025-05-09","close":6160.0},{"date":"2025-05-12","close":5750.0},{"date":"2025-05-13","close":5970.0},{"date":"2025-05-14","close":6210.0},{"date":"2025-05-15","close":6200.0},{"date":"2025-05-16","close":6150.0},{"date":"2025-05-19","close":5730.0},{"date":"2025-05-20","close":5930.0},{"date":"2025-05-21","close":5880.0},{"date":"2025-05-22","close":6090.0},{"date":"2025-05-23","close":6120.0},{"date":"2025-05-26","close":6150.0},{"date":"2025-05-27","close":6900.0},{"date":"2025-05-28","close":6550.0},{"date":"2025-05-29","close":6240.0},{"date":"2025-05-30","close":6130.0},{"date":"2025-06-02","close":6390.0},{"date":"2025-06-04","close":6330.0},{"date":"2025-06-05","close":6220.0},{"date":"2025-06-09","close":6150.0},{"date":"2025-06-10","close":6310.0},{"date":"2025-06-11","close":5920.0},{"date":"2025-06-12","close":5800.0},{"date":"2025-06-13","close":5570.0},{"date":"2025-06-16","close":5470.0},{"date":"2025-06-17","close":5320.0},{"date":"2025-06-18","close":5330.0},{"date":"2025-06-19","close":5480.0},{"date":"2025-06-20","close":5320.0},{"date":"2025-06-23","close":5390.0},{"date":"2025-06-24","close":5380.0},{"date":"2025-06-25","close":5250.0},{"date":"2025-06-26","close":5140.0},{"date":"2025-06-27","close":5060.0},{"date":"2025-06-30","close":5010.0},{"date":"2025-07-01","close":5000.0},{"date":"2025-07-02","close":4990.0},{"date":"2025-07-03","close":5030.0},{"date":"2025-07-04","close":4815.0},{"date":"2025-07-07","close":4785.0},{"date":"2025-07-08","close":5000.0},{"date":"2025-07-09","close":4975.0},{"date":"2025-07-10","close":5230.0},{"date":"2025-07-11","close":5180.0},{"date":"2025-07-14","close":5110.0},{"date":"2025-07-15","close":5000.0},{"date":"2025-07-16","close":5080.0},{"date":"2025-07-17","close":5280.0},{"date":"2025-07-18","close":5280.0},{"date":"2025-07-21","close":5100.0},{"date":"2025-07-22","close":5170.0},{"date":"2025-07-23","close":5090.0},{"date":"2025-07-24","close":5110.0},{"date":"2025-07-25","close":4925.0},{"date":"2025-07-28","close":4740.0},{"date":"2025-07-29","close":4715.0},{"date":"2025-07-30","close":4710.0},{"date":"2025-07-31","close":4835.0},{"date":"2025-08-01","close":4555.0},{"date":"2025-08-04","close":4555.0},{"date":"2025-08-05","close":4590.0},{"date":"2025-08-06","close":4625.0},{"date":"2025-08-07","close":4595.0},{"date":"2025-08-08","close":4575.0},{"date":"2025-08-11","close":4540.0},{"date":"2025-08-12","close":4535.0},{"date":"2025-08-13","close":4660.0},{"date":"2025-08-14","close":4750.0},{"date":"2025-08-18","close":4655.0},{"date":"2025-08-19","close":4600.0},{"date":"2025-08-20","close":4645.0},{"date":"2025-08-21","close":4670.0},{"date":"2025-08-22","close":4775.0},{"date":"2025-08-25","close":4880.0},{"date":"2025-08-26","close":5040.0},{"date":"2025-08-27","close":5110.0},{"date":"2025-08-28","close":4990.0},{"date":"2025-08-29","close":5210.0},{"date":"2025-09-01","close":5010.0},{"date":"2025-09-02","close":5170.0},{"date":"2025-09-03","close":5310.0},{"date":"2025-09-04","close":5600.0},{"date":"2025-09-05","close":5640.0},{"date":"2025-09-08","close":5880.0},{"date":"2025-09-09","close":5780.0},{"date":"2025-09-10","close":5670.0},{"date":"2025-09-11","close":5700.0},{"date":"2025-09-12","close":5980.0},{"date":"2025-09-15","close":6150.0},{"date":"2025-09-16","close":5810.0},{"date":"2025-09-17","close":5660.0},{"date":"2025-09-18","close":5550.0},{"date":"2025-09-19","close":5610.0},{"date":"2025-09-22","close":5750.0},{"date":"2025-09-23","close":5780.0},{"date":"2025-09-24","close":5720.0},{"date":"2025-09-25","close":5690.0},{"date":"2025-09-26","close":5340.0},{"date":"2025-09-29","close":5500.0},{"date":"2025-09-30","close":5500.0},{"date":"2025-10-01","close":5550.0},{"date":"2025-10-02","close":5500.0},{"date":"2025-10-10","close":5720.0},{"date":"2025-10-13","close":6160.0},{"date":"2025-10-14","close":6000.0},{"date":"2025-10-15","close":6010.0},{"date":"2025-10-16","close":6080.0},{"date":"2025-10-17","close":6000.0},{"date":"2025-10-20","close":6490.0},{"date":"2025-10-21","close":6300.0},{"date":"2025-10-22","close":6150.0},{"date":"2025-10-23","close":6000.0},{"date":"2025-10-24","close":6170.0},{"date":"2025-10-27","close":6360.0},{"date":"2025-10-28","close":6450.0},{"date":"2025-10-29","close":6380.0},{"date":"2025-10-30","close":6270.0},{"date":"2025-10-31","close":6830.0},{"date":"2025-11-03","close":7230.0},{"date":"2025-11-04","close":8360.0},{"date":"2025-11-05","close":9270.0},{"date":"2025-11-06","close":8370.0},{"date":"2025-11-07","close":8330.0},{"date":"2025-11-10","close":7660.0},{"date":"2025-11-11","close":7730.0},{"date":"2025-11-12","close":7990.0},{"date":"2025-11-13","close":7610.0},{"date":"2025-11-14","close":7070.0},{"date":"2025-11-17","close":7350.0},{"date":"2025-11-18","close":6990.0},{"date":"2025-11-19","close":6590.0},{"date":"2025-11-20","close":6680.0},{"date":"2025-11-21","close":6620.0},{"date":"2025-11-24","close":6310.0},{"date":"2025-11-25","close":6210.0},{"date":"2025-11-26","close":6380.0},{"date":"2025-11-27","close":6630.0},{"date":"2025-11-28","close":7000.0},{"date":"2025-12-01","close":6690.0},{"date":"2025-12-02","close":6920.0},{"date":"2025-12-03","close":6950.0},{"date":"2025-12-04","close":6850.0},{"date":"2025-12-05","close":6670.0},{"date":"2025-12-08","close":6240.0},{"date":"2025-12-09","close":6380.0},{"date":"2025-12-10","close":6200.0},{"date":"2025-12-11","close":6420.0},{"date":"2025-12-12","close":6250.0},{"date":"2025-12-15","close":6250.0},{"date":"2025-12-16","close":6240.0},{"date":"2025-12-17","close":5950.0},{"date":"2025-12-18","close":5950.0},{"date":"2025-12-19","close":6170.0},{"date":"2025-12-22","close":6040.0},{"date":"2025-12-23","close":6030.0},{"date":"2025-12-24","close":5880.0},{"date":"2025-12-26","close":5790.0},{"date":"2025-12-29","close":6040.0},{"date":"2025-12-30","close":5990.0},{"date":"2026-01-02","close":6140.0},{"date":"2026-01-05","close":6180.0},{"date":"2026-01-06","close":6030.0},{"date":"2026-01-07","close":6040.0},{"date":"2026-01-08","close":6030.0},{"date":"2026-01-09","close":6130.0},{"date":"2026-01-12","close":6150.0},{"date":"2026-01-13","close":6070.0},{"date":"2026-01-14","close":5950.0},{"date":"2026-01-15","close":6110.0},{"date":"2026-01-16","close":6070.0},{"date":"2026-01-19","close":5790.0},{"date":"2026-01-20","close":5880.0},{"date":"2026-01-21","close":5390.0},{"date":"2026-01-22","close":5200.0},{"date":"2026-01-23","close":5440.0},{"date":"2026-01-26","close":5570.0},{"date":"2026-01-27","close":5500.0},{"date":"2026-01-28","close":5790.0},{"date":"2026-01-29","close":6280.0},{"date":"2026-01-30","close":5950.0},{"date":"2026-02-02","close":5710.0},{"date":"2026-02-03","close":5850.0},{"date":"2026-02-04","close":5850.0},{"date":"2026-02-05","close":5800.0},{"date":"2026-02-06","close":5570.0},{"date":"2026-02-09","close":5710.0},{"date":"2026-02-10","close":5690.0},{"date":"2026-02-11","close":6250.0},{"date":"2026-02-12","close":6140.0},{"date":"2026-02-13","close":6040.0},{"date":"2026-02-19","close":6230.0},{"date":"2026-02-20","close":6150.0},{"date":"2026-02-23","close":6700.0},{"date":"2026-02-24","close":6610.0},{"date":"2026-02-25","close":6410.0},{"date":"2026-02-26","close":6310.0},{"date":"2026-02-27","close":6270.0},{"date":"2026-03-03","close":6320.0},{"date":"2026-03-04","close":5630.0},{"date":"2026-03-05","close":6400.0},{"date":"2026-03-06","close":6790.0},{"date":"2026-03-09","close":6740.0},{"date":"2026-03-10","close":7120.0},{"date":"2026-03-11","close":6760.0},{"date":"2026-03-12","close":7150.0},{"date":"2026-03-13","close":7650.0},{"date":"2026-03-16","close":7420.0},{"date":"2026-03-17","close":7800.0},{"date":"2026-03-18","close":8680.0},{"date":"2026-03-19","close":8550.0},{"date":"2026-03-20","close":10070.0},{"date":"2026-03-23","close":10900.0},{"date":"2026-03-24","close":12000.0},{"date":"2026-03-25","close":12090.0},{"date":"2026-03-26","close":11820.0},{"date":"2026-03-27","close":11820.0},{"date":"2026-03-30","close":12370.0},{"date":"2026-03-31","close":11910.0},{"date":"2026-04-01","close":12880.0},{"date":"2026-04-02","close":11010.0},{"date":"2026-04-03","close":10600.0},{"date":"2026-04-06","close":10170.0},{"date":"2026-04-07","close":10860.0},{"date":"2026-04-08","close":10400.0},{"date":"2026-04-09","close":10300.0},{"date":"2026-04-10","close":10010.0},{"date":"2026-04-13","close":9660.0},{"date":"2026-04-14","close":9400.0},{"date":"2026-04-15","close":9490.0},{"date":"2026-04-16","close":9710.0},{"date":"2026-04-17","close":9500.0},{"date":"2026-04-20","close":9900.0},{"date":"2026-04-21","close":9440.0},{"date":"2026-04-22","close":9230.0},{"date":"2026-04-23","close":10560.0},{"date":"2026-04-24","close":10600.0},{"date":"2026-04-27","close":12000.0},{"date":"2026-04-28","close":12220.0},{"date":"2026-04-29","close":12050.0},{"date":"2026-04-30","close":13140.0},{"date":"2026-05-04","close":12550.0},{"date":"2026-05-06","close":11250.0},{"date":"2026-05-07","close":10660.0},{"date":"2026-05-08","close":10420.0},{"date":"2026-05-11","close":10090.0},{"date":"2026-05-12","close":11480.0},{"date":"2026-05-13","close":10080.0},{"date":"2026-05-14","close":9990.0},{"date":"2026-05-15","close":9930.0},{"date":"2026-05-18","close":9000.0},{"date":"2026-05-19","close":9020.0},{"date":"2026-05-20","close":9050.0},{"date":"2026-05-21","close":9550.0},{"date":"2026-05-22","close":7790.0},{"date":"2026-05-26","close":7560.0},{"date":"2026-05-27","close":7320.0},{"date":"2026-05-28","close":7270.0},{"date":"2026-05-29","close":7010.0},{"date":"2026-06-01","close":6540.0},{"date":"2026-06-02","close":6200.0},{"date":"2026-06-04","close":6210.0},{"date":"2026-06-05","close":6210.0},{"date":"2026-06-08","close":5340.0},{"date":"2026-06-09","close":5590.0},{"date":"2026-06-10","close":5630.0},{"date":"2026-06-11","close":5170.0},{"date":"2026-06-12","close":4950.0},{"date":"2026-06-15","close":4440.0},{"date":"2026-06-16","close":4460.0},{"date":"2026-06-17","close":4655.0},{"date":"2026-06-18","close":4315.0},{"date":"2026-06-19","close":4090.0},{"date":"2026-06-22","close":3875.0},{"date":"2026-06-23","close":3970.0},{"date":"2026-06-24","close":4270.0},{"date":"2026-06-25","close":4005.0},{"date":"2026-06-26","close":3685.0},{"date":"2026-06-29","close":4205.0},{"date":"2026-06-30","close":4135.0},{"date":"2026-07-01","close":4185.0},{"date":"2026-07-02","close":4105.0},{"date":"2026-07-03","close":4155.0},{"date":"2026-07-06","close":3990.0},{"date":"2026-07-07","close":4110.0},{"date":"2026-07-08","close":3925.0},{"date":"2026-07-09","close":4010.0},{"date":"2026-07-10","close":4045.0},{"date":"2026-07-13","close":4020.0},{"date":"2026-07-14","close":3855.0},{"date":"2026-07-15","close":4055.0},{"date":"2026-07-16","close":3930.0},{"date":"2026-07-20","close":3890.0},{"date":"2026-07-21","close":3805.0},{"date":"2026-07-22","close":3805.0},{"date":"2026-07-23","close":4020.0},{"date":"2026-07-24","close":4040.0},{"date":"2026-07-27","close":4095.0},{"date":"2026-07-28","close":3995.0},{"date":"2026-07-29","close":3865.0},{"date":"2026-07-30","close":3680.0},{"date":"2026-07-31","close":3945.0},{"date":"2026-08-03","close":4115.0},{"date":"2026-08-04","close":4470.0},{"date":"2026-08-05","close":4595.0},{"date":"2026-08-06","close":4620.0},{"date":"2026-08-07","close":4695.0},{"date":"2026-08-10","close":5030.0},{"date":"2026-08-11","close":4950.0},{"date":"2026-08-12","close":4865.0},{"date":"2026-08-13","close":4860.0},{"date":"2026-08-14","close":4880.0},{"date":"2026-08-18","close":4450.0},{"date":"2026-08-19","close":4330.0},{"date":"2026-08-20","close":4380.0},{"date":"2026-08-21","close":4150.0},{"date":"2026-08-24","close":4100.0},{"date":"2026-08-25","close":4125.0},{"date":"2026-08-26","close":4120.0},{"date":"2026-08-27","close":4240.0},{"date":"2026-08-28","close":4285.0},{"date":"2026-08-31","close":4250.0},{"date":"2026-09-01","close":4390.0},{"date":"2026-09-02","close":4340.0},{"date":"2026-09-03","close":4355.0},{"date":"2026-09-04","close":4370.0},{"date":"2026-09-07","close":4725.0},{"date":"2026-09-08","close":4560.0},{"date":"2026-09-09","close":4790.0},{"date":"2026-09-10","close":4665.0},{"date":"2026-09-11","close":4655.0},{"date":"2026-09-14","close":4510.0},{"date":"2026-09-15","close":4625.0},{"date":"2026-09-16","close":4535.0},{"date":"2026-09-17","close":4515.0},{"date":"2026-09-18","close":4500.0},{"date":"2026-09-21","close":4610.0},{"date":"2026-09-22","close":4490.0},{"date":"2026-09-23","close":4530.0},{"date":"2026-09-28","close":4520.0},{"date":"2026-09-29","close":4560.0},{"date":"2026-09-30","close":4495.0},{"date":"2026-10-01","close":4905.0},{"date":"2026-10-02","close":4580.0},{"date":"2026-10-06","close":4720.0},{"date":"2026-10-07","close":4695.0},{"date":"2026-10-08","close":4595.0},{"date":"2026-10-12","close":4205.0},{"date":"2026-10-13","close":4130.0},{"date":"2026-10-14","close":4160.0},{"date":"2026-10-15","close":3945.0},{"date":"2026-10-16","close":4040.0},{"date":"2026-10-19","close":4230.0},{"date":"2026-10-20","close":4100.0},{"date":"2026-10-21","close":4170.0},{"date":"2026-10-22","close":4215.0},{"date":"2026-10-23","close":4060.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":6230.0,"foreign_net":-8189.0,"institution_net":1959.0},{"date":"2026-10-21","retail_net":2224.0,"foreign_net":-4961.0,"institution_net":2737.0},{"date":"2026-10-20","retail_net":-3448.0,"foreign_net":-2042.0,"institution_net":5490.0},{"date":"2026-10-19","retail_net":836.0,"foreign_net":-7340.0,"institution_net":6504.0},{"date":"2026-10-16","retail_net":-2308.0,"foreign_net":5167.0,"institution_net":-2859.0},{"date":"2026-10-15","retail_net":-11085.0,"foreign_net":6582.0,"institution_net":4503.0},{"date":"2026-10-14","retail_net":5233.0,"foreign_net":-8125.0,"institution_net":2892.0},{"date":"2026-10-13","retail_net":2646.0,"foreign_net":-4310.0,"institution_net":1664.0},{"date":"2026-10-12","retail_net":43396.0,"foreign_net":-48592.0,"institution_net":5196.0},{"date":"2026-10-08","retail_net":29752.0,"foreign_net":-2774.0,"institution_net":-26978.0},{"date":"2026-10-07","retail_net":37482.0,"foreign_net":-12050.0,"institution_net":-25432.0},{"date":"2026-10-06","retail_net":-26242.0,"foreign_net":28087.0,"institution_net":-1845.0},{"date":"2026-10-02","retail_net":21930.0,"foreign_net":-29615.0,"institution_net":7685.0},{"date":"2026-10-01","retail_net":-68742.0,"foreign_net":65767.0,"institution_net":2975.0},{"date":"2026-09-30","retail_net":7188.0,"foreign_net":-6169.0,"institution_net":-1019.0},{"date":"2026-09-29","retail_net":16426.0,"foreign_net":-12964.0,"institution_net":-3462.0},{"date":"2026-09-28","retail_net":-7535.0,"foreign_net":7686.0,"institution_net":-151.0},{"date":"2026-09-23","retail_net":-32598.0,"foreign_net":23063.0,"institution_net":9535.0},{"date":"2026-09-22","retail_net":14491.0,"foreign_net":-14659.0,"institution_net":168.0},{"date":"2026-09-21","retail_net":1903.0,"foreign_net":6415.0,"institution_net":-8318.0},{"date":"2026-09-18","retail_net":22159.0,"foreign_net":-16813.0,"institution_net":-5346.0},{"date":"2026-09-17","retail_net":-2174.0,"foreign_net":1965.0,"institution_net":209.0},{"date":"2026-09-16","retail_net":19465.0,"foreign_net":-24733.0,"institution_net":5268.0},{"date":"2026-09-15","retail_net":-17355.0,"foreign_net":-480.0,"institution_net":17835.0},{"date":"2026-09-14","retail_net":8602.0,"foreign_net":-8373.0,"institution_net":-229.0},{"date":"2026-09-11","retail_net":11147.0,"foreign_net":-7793.0,"institution_net":-3354.0},{"date":"2026-09-10","retail_net":9745.0,"foreign_net":-9074.0,"institution_net":-671.0},{"date":"2026-09-09","retail_net":-12682.0,"foreign_net":12616.0,"institution_net":66.0},{"date":"2026-09-08","retail_net":18348.0,"foreign_net":-8105.0,"institution_net":-10243.0},{"date":"2026-09-07","retail_net":200561.0,"foreign_net":-183826.0,"institution_net":-16735.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":6230.0,"foreign_net":-8189.0,"institution_net":1959.0},"d3":{"retail_net":5006.0,"foreign_net":-15192.0,"institution_net":10186.0},"d7":{"retail_net":-2318.0,"foreign_net":-18908.0,"institution_net":21226.0},"d14":{"retail_net":37904.0,"foreign_net":-22395.0,"institution_net":-15509.0},"d30":{"retail_net":295595.0,"foreign_net":-263639.0,"institution_net":-31956.0}},"analysis":"최근 5일 외국인 순매수 -1.74만, 기관 순매수 1.38만. 30일 누적: 외국인 -26.36만, 기관 -3.20만.","foreign_flow":-17365.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":13831.0},"insider_trades":[],"price_analysis":{"current":4025.0,"low_30d":3860.0,"support":3974.0,"high_30d":5000.0,"change_1d":-4.6,"change_7d":-3.5,"change_30d":-10.5,"resistance":4886.0,"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":11.53,"per":null,"quarter":"2024-Q2"},{"pbr":14.56,"per":null,"quarter":"2024-Q3"},{"pbr":8.25,"per":null,"quarter":"2024-Q4"},{"pbr":7.17,"per":null,"quarter":"2025-Q1"},{"pbr":11.66,"per":null,"quarter":"2025-Q2"},{"pbr":14.9,"per":null,"quarter":"2025-Q3"},{"pbr":15.41,"per":null,"quarter":"2025-Q4"},{"pbr":34.29,"per":null,"quarter":"2026-Q1"},{"pbr":12.35,"per":null,"quarter":"2026-Q2"},{"pbr":3.72,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":14.46,"pbr_5y_low":7.17,"per_5y_avg":null,"per_5y_low":null,"current_pbr":3.72,"current_per":null,"pbr_5y_high":34.29,"per_5y_high":null,"pbr_5y_median":12.35,"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 52% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +51.8%"},"momentum":{"grade":"D","reason":"RSI 44"},"valuation":{"grade":"C","reason":"적자 (EPS -143, PBR 3.77x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -13.8%"},"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":-4.95,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-13.84,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-17.68,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.8,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":43.16,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-107.28,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-122.72,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":11.53,"per":null,"close":5980.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":14.56,"per":null,"close":6620.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":8.25,"per":null,"close":4315.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":7.17,"per":null,"close":3140.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":11.66,"per":null,"close":5010.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":14.9,"per":null,"close":5500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":15.41,"per":null,"close":5990.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":34.29,"per":null,"close":11910.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":12.35,"per":null,"close":4135.0,"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":"3.8배"},{"label":"ROE","value":"-13.8%"}],"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":-143.0,"pbr":null,"per":null,"roa":-0.04945874205027019,"roe":-0.13843633047229884,"revenue":4477378396.0,"market_cap":null,"net_income":-4501849715.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.43163047034990876,"total_assets":91022325445.0,"total_equity":32519279438.0,"profit_margin":-1.005465546316537,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4244922433.0,"operating_margin":-0.9480821269858113},{"eps":-191.79,"pbr":10.09,"per":null,"roa":-0.06054736211330817,"roe":-0.17082581044010978,"revenue":2950377447.0,"market_cap":394200000000.0,"net_income":-5761000757.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.19696948083402294,"total_assets":95148666365.0,"total_equity":33724416364.0,"profit_margin":-1.9526317769470125,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4538573473.0,"operating_margin":-1.538302659415631},{"eps":-76.69,"pbr":null,"per":null,"roa":-0.02337425124996867,"roe":-0.06103312419358095,"revenue":4448051262.0,"market_cap":null,"net_income":-2303617932.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.5197948492078327,"total_assets":98553656644.0,"total_equity":37743732808.0,"profit_margin":-0.5178937463423505,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2786518264.0,"operating_margin":-0.626458217288414},{"eps":-194.32,"pbr":null,"per":null,"roa":-0.05642599731581465,"roe":-0.16283315246477145,"revenue":3121038727.0,"market_cap":null,"net_income":-5836960725.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3514475454953238,"total_assets":103444529165.0,"total_equity":35846267401.0,"profit_margin":-1.870198108887484,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4519345625.0,"operating_margin":-1.4480261285780578},{"eps":-75.13,"pbr":null,"per":null,"roa":-0.02070106985202968,"roe":-0.054103794268054506,"revenue":2613329965.0,"market_cap":null,"net_income":-2256878189.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.37808849867146416,"total_assets":109022297163.0,"total_equity":41713861653.0,"profit_margin":-0.8636024609314882,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3494996086.0,"operating_margin":-1.337372675019245},{"eps":-279.28,"pbr":null,"per":null,"roa":-0.07683355821124295,"roe":-0.19741686119491922,"revenue":2106376698.0,"market_cap":null,"net_income":-8389100960.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.30729297642467557,"total_assets":109185376225.0,"total_equity":42494348807.0,"profit_margin":-3.9827163716563296,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-5345698865.0,"operating_margin":-2.537864604216202},{"eps":98.28,"pbr":null,"per":null,"roa":0.027513605172025647,"roe":0.05815968213640844,"revenue":1482260878.0,"market_cap":null,"net_income":2952168078.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":107298482316.0,"total_equity":50759701043.0,"profit_margin":1.991665651989231,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5209417014.0,"operating_margin":-3.5145075278712175},{"eps":-159.0,"pbr":null,"per":null,"roa":-0.051515552873288795,"roe":-0.11010366468371949,"revenue":1131770887.0,"market_cap":null,"net_income":-4860374063.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":94347702624.0,"total_equity":44143617535.0,"profit_margin":-4.29448585294808,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4387658846.0,"operating_margin":-3.876808368547476},{"eps":-491.0,"pbr":null,"per":null,"roa":-0.13918854340710127,"roe":-0.275444812928974,"revenue":2186471118.0,"market_cap":null,"net_income":-13870963224.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":99655926303.0,"total_equity":50358411460.0,"profit_margin":-6.343995632875312,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4486544110.0,"operating_margin":-2.0519567228968993},{"eps":-294.0,"pbr":null,"per":null,"roa":-0.07047109342575907,"roe":-0.12146032428287246,"revenue":1991732118.0,"market_cap":null,"net_income":-7767287503.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":110219483272.0,"total_equity":63949174752.0,"profit_margin":-3.899765150546214,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4615565330.0,"operating_margin":-2.317362504870748},{"eps":136.77,"pbr":null,"per":null,"roa":0.03436530664396377,"roe":0.058377025661030923,"revenue":2360718654.0,"market_cap":null,"net_income":4108235823.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":119546025460.0,"total_equity":70374188758.0,"profit_margin":1.7402479605263457,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4592662091.0,"operating_margin":-1.9454508410895117},{"eps":12.0,"pbr":null,"per":null,"roa":-0.001473350957312021,"roe":-0.003522038768369913,"revenue":1370588286.0,"market_cap":null,"net_income":-131746318.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":89419508194.0,"total_equity":37406265707.0,"profit_margin":-0.09612391944811938,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-6261062074.0,"operating_margin":-4.568156709023559}],"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":"티움바이오","phase":"above-fold","symbol_resolved":true}