{"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":"2026-10-23T09:54:34.829655+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":20.1,"direction":"higher_better","percentile":70},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-1.7,"direction":"higher_better","percentile":47}],"summary":"매출 +20.1%","percentile":58},"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":41.7,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.0,"direction":"higher_better","percentile":36}],"summary":"RSI 42","percentile":36},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -275원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -275, PBR 1.25x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-10.94,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-10.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-27.31,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-6.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -10.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.25,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.12,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1.5,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.12,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.2x, 순차입금비율 0.1x","percentile":49}},"signals":[],"summary":"LS티라유텍(322180)은 Technology 섹터 KR 시장 종목입니다, 시가총액 774.85억. 현재가 3,605원, 전일 대비 -6.2%, 30일 -8.0%. ROE -10.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2844.00, 기관 순매도 8919.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 20% 성장"],"portfolio":null,"technical":{"macd":-59.69440688802797,"grade":"D","trend":"하락","atr_14":286.7857142857143,"rsi_14":41.66666666666667,"sma_20":4158.5,"sma_60":4120.416666666667,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 41.7로 중립 구간입니다. MACD(-59.69)가 시그널선(-10.17)을 하회합니다(데드크로스). SMA20 4158, SMA60 4120 — 혼조세입니다. 볼린저밴드 3682~4635 (현재 위치 -8%).","bb_lower":3682.0013116492346,"bb_upper":4634.998688350765,"macd_signal":-10.16643014289435},"change_pct":-4.68,"chart_data":[{"date":"2024-10-23","open":5870,"high":5920,"low":5660,"close":5740,"volume":83210,"rsi_14":64.63,"sma_20":5577.5,"sma_60":5502.08,"sma_120":5369.92},{"date":"2024-10-24","open":5730,"high":5760,"low":5570,"close":5610,"volume":55733,"rsi_14":60.9,"sma_20":5600.5,"sma_60":5454.58,"sma_120":5375.42},{"date":"2024-10-25","open":5560,"high":5780,"low":5560,"close":5690,"volume":39016,"rsi_14":63.58,"sma_20":5628.0,"sma_60":5437.75,"sma_120":5381.5},{"date":"2024-10-28","open":5800,"high":5800,"low":5450,"close":5570,"volume":74147,"rsi_14":58.48,"sma_20":5647.0,"sma_60":5429.58,"sma_120":5387.29},{"date":"2024-10-29","open":5570,"high":5860,"low":5520,"close":5840,"volume":61715,"rsi_14":54.49,"sma_20":5666.5,"sma_60":5428.25,"sma_120":5395.17},{"date":"2024-10-30","open":5780,"high":6070,"low":5700,"close":5860,"volume":97161,"rsi_14":55.77,"sma_20":5688.0,"sma_60":5429.58,"sma_120":5404.08},{"date":"2024-10-31","open":5800,"high":5830,"low":5620,"close":5710,"volume":44420,"rsi_14":53.05,"sma_20":5708.0,"sma_60":5429.75,"sma_120":5411.25},{"date":"2024-11-01","open":5680,"high":5880,"low":5620,"close":5670,"volume":34932,"rsi_14":48.73,"sma_20":5728.0,"sma_60":5429.75,"sma_120":5418.08},{"date":"2024-11-04","open":5670,"high":5820,"low":5610,"close":5780,"volume":35669,"rsi_14":50.91,"sma_20":5754.5,"sma_60":5430.08,"sma_120":5426.25},{"date":"2024-11-05","open":5810,"high":6070,"low":5720,"close":6040,"volume":67112,"rsi_14":50.0,"sma_20":5792.5,"sma_60":5440.08,"sma_120":5436.42},{"date":"2024-11-06","open":6070,"high":6240,"low":5900,"close":5910,"volume":73106,"rsi_14":45.03,"sma_20":5803.0,"sma_60":5456.17,"sma_120":5445.96},{"date":"2024-11-07","open":6050,"high":6260,"low":5830,"close":6090,"volume":176133,"rsi_14":54.29,"sma_20":5823.5,"sma_60":5473.17,"sma_120":5456.96},{"date":"2024-11-08","open":6090,"high":6200,"low":5670,"close":5780,"volume":150626,"rsi_14":45.32,"sma_20":5832.0,"sma_60":5484.17,"sma_120":5466.0},{"date":"2024-11-11","open":5700,"high":5840,"low":5630,"close":5740,"volume":73214,"rsi_14":46.94,"sma_20":5833.5,"sma_60":5492.33,"sma_120":5474.12},{"date":"2024-11-12","open":5660,"high":5840,"low":5520,"close":5530,"volume":81082,"rsi_14":44.88,"sma_20":5822.5,"sma_60":5499.0,"sma_120":5480.75},{"date":"2024-11-13","open":5500,"high":5570,"low":5230,"close":5360,"volume":51084,"rsi_14":44.02,"sma_20":5788.5,"sma_60":5498.17,"sma_120":5484.92},{"date":"2024-11-14","open":5500,"high":5540,"low":5310,"close":5350,"volume":45649,"rsi_14":41.58,"sma_20":5752.0,"sma_60":5497.33,"sma_120":5488.79},{"date":"2024-11-15","open":5220,"high":5400,"low":5180,"close":5210,"volume":47252,"rsi_14":41.18,"sma_20":5715.5,"sma_60":5495.0,"sma_120":5490.21},{"date":"2024-11-18","open":5180,"high":5320,"low":5180,"close":5270,"volume":19313,"rsi_14":34.43,"sma_20":5680.5,"sma_60":5496.17,"sma_120":5492.54},{"date":"2024-11-19","open":5210,"high":5440,"low":5210,"close":5260,"volume":22012,"rsi_14":33.52,"sma_20":5650.5,"sma_60":5498.0,"sma_120":5494.92},{"date":"2024-11-20","open":5220,"high":5370,"low":5180,"close":5210,"volume":22341,"rsi_14":35.47,"sma_20":5624.0,"sma_60":5499.17,"sma_120":5498.08},{"date":"2024-11-21","open":5280,"high":5480,"low":5130,"close":5200,"volume":94161,"rsi_14":36.09,"sma_20":5603.5,"sma_60":5497.17,"sma_120":5500.54},{"date":"2024-11-22","open":5130,"high":5350,"low":5130,"close":5280,"volume":25326,"rsi_14":34.94,"sma_20":5583.0,"sma_60":5494.5,"sma_120":5504.38},{"date":"2024-11-25","open":5370,"high":5770,"low":5290,"close":5690,"volume":129386,"rsi_14":40.33,"sma_20":5589.0,"sma_60":5496.67,"sma_120":5512.5},{"date":"2024-11-26","open":5690,"high":5870,"low":5640,"close":5820,"volume":71103,"rsi_14":47.51,"sma_20":5588.0,"sma_60":5501.67,"sma_120":5519.92},{"date":"2024-11-27","open":5840,"high":5840,"low":5610,"close":5780,"volume":36573,"rsi_14":40.72,"sma_20":5584.0,"sma_60":5506.5,"sma_120":5526.58},{"date":"2024-11-28","open":5830,"high":5830,"low":5650,"close":5700,"volume":34217,"rsi_14":47.22,"sma_20":5583.5,"sma_60":5512.33,"sma_120":5533.54},{"date":"2024-11-29","open":5650,"high":5690,"low":5500,"close":5510,"volume":46670,"rsi_14":42.77,"sma_20":5575.5,"sma_60":5515.83,"sma_120":5538.42},{"date":"2024-12-02","open":5510,"high":5570,"low":5250,"close":5250,"volume":40865,"rsi_14":41.46,"sma_20":5549.0,"sma_60":5514.5,"sma_120":5541.42},{"date":"2024-12-03","open":5250,"high":5400,"low":5200,"close":5290,"volume":24051,"rsi_14":47.68,"sma_20":5511.5,"sma_60":5514.83,"sma_120":5544.08},{"date":"2024-12-04","open":5160,"high":5260,"low":4990,"close":5060,"volume":107774,"rsi_14":41.62,"sma_20":5469.0,"sma_60":5508.5,"sma_120":5544.71},{"date":"2024-12-05","open":5060,"high":5150,"low":4955,"close":4970,"volume":59159,"rsi_14":42.86,"sma_20":5413.0,"sma_60":5501.33,"sma_120":5544.67},{"date":"2024-12-06","open":5050,"high":5070,"low":4745,"close":4920,"volume":73762,"rsi_14":39.52,"sma_20":5370.0,"sma_60":5495.83,"sma_120":5543.83},{"date":"2024-12-09","open":4800,"high":4875,"low":4400,"close":4540,"volume":96550,"rsi_14":32.35,"sma_20":5310.0,"sma_60":5486.33,"sma_120":5540.38},{"date":"2024-12-10","open":4495,"high":4680,"low":4495,"close":4650,"volume":44163,"rsi_14":36.67,"sma_20":5266.0,"sma_60":5475.83,"sma_120":5538.29},{"date":"2024-12-11","open":4580,"high":4860,"low":4580,"close":4795,"volume":27928,"rsi_14":40.94,"sma_20":5237.75,"sma_60":5469.42,"sma_120":5536.62},{"date":"2024-12-12","open":4800,"high":4875,"low":4700,"close":4755,"volume":19653,"rsi_14":38.04,"sma_20":5208.0,"sma_60":5464.17,"sma_120":5534.67},{"date":"2024-12-13","open":4845,"high":4945,"low":4700,"close":4835,"volume":30625,"rsi_14":27.08,"sma_20":5189.25,"sma_60":5458.58,"sma_120":5533.12},{"date":"2024-12-16","open":4840,"high":4885,"low":4710,"close":4765,"volume":31368,"rsi_14":20.78,"sma_20":5164.0,"sma_60":5452.5,"sma_120":5531.08},{"date":"2024-12-17","open":4800,"high":4800,"low":4635,"close":4725,"volume":28343,"rsi_14":20.78,"sma_20":5137.25,"sma_60":5446.08,"sma_120":5529.33},{"date":"2024-12-18","open":4680,"high":4720,"low":4605,"close":4630,"volume":38973,"rsi_14":20.6,"sma_20":5108.25,"sma_60":5436.58,"sma_120":5526.08},{"date":"2024-12-19","open":4595,"high":4595,"low":4450,"close":4490,"volume":36543,"rsi_14":21.19,"sma_20":5072.75,"sma_60":5425.58,"sma_120":5518.5},{"date":"2024-12-20","open":4490,"high":4635,"low":4410,"close":4410,"volume":34117,"rsi_14":23.58,"sma_20":5029.25,"sma_60":5413.42,"sma_120":5510.08},{"date":"2024-12-23","open":4410,"high":4520,"low":4410,"close":4515,"volume":13602,"rsi_14":26.59,"sma_20":4970.5,"sma_60":5402.17,"sma_120":5501.96},{"date":"2024-12-24","open":4620,"high":4620,"low":4410,"close":4415,"volume":36354,"rsi_14":28.85,"sma_20":4900.25,"sma_60":5384.92,"sma_120":5493.67},{"date":"2024-12-26","open":4485,"high":4685,"low":4420,"close":4625,"volume":133732,"rsi_14":39.51,"sma_20":4842.5,"sma_60":5371.5,"sma_120":5484.12},{"date":"2024-12-27","open":4630,"high":4630,"low":4405,"close":4460,"volume":48592,"rsi_14":36.93,"sma_20":4780.5,"sma_60":5357.33,"sma_120":5473.21},{"date":"2024-12-30","open":4420,"high":4590,"low":4400,"close":4585,"volume":39498,"rsi_14":51.5,"sma_20":4734.25,"sma_60":5345.92,"sma_120":5463.5},{"date":"2025-01-02","open":4800,"high":5270,"low":4800,"close":5260,"volume":349201,"rsi_14":64.73,"sma_20":4734.75,"sma_60":5346.08,"sma_120":5458.25},{"date":"2025-01-03","open":5250,"high":5280,"low":5040,"close":5150,"volume":96122,"rsi_14":58.72,"sma_20":4727.75,"sma_60":5343.92,"sma_120":5452.33},{"date":"2025-01-06","open":5270,"high":5500,"low":5170,"close":5270,"volume":146394,"rsi_14":62.17,"sma_20":4738.25,"sma_60":5336.75,"sma_120":5445.58},{"date":"2025-01-07","open":5260,"high":5290,"low":5060,"close":5060,"volume":109107,"rsi_14":55.01,"sma_20":4742.75,"sma_60":5326.42,"sma_120":5432.92},{"date":"2025-01-08","open":5090,"high":5090,"low":4990,"close":5060,"volume":33139,"rsi_14":56.78,"sma_20":4749.75,"sma_60":5317.25,"sma_120":5422.08},{"date":"2025-01-09","open":5060,"high":5200,"low":4885,"close":5120,"volume":80155,"rsi_14":59.0,"sma_20":4778.75,"sma_60":5307.42,"sma_120":5418.25},{"date":"2025-01-10","open":5090,"high":5240,"low":5030,"close":5120,"volume":68636,"rsi_14":61.67,"sma_20":4802.25,"sma_60":5296.92,"sma_120":5415.08},{"date":"2025-01-13","open":5270,"high":5690,"low":5210,"close":5350,"volume":201754,"rsi_14":69.63,"sma_20":4830.0,"sma_60":5285.42,"sma_120":5411.08},{"date":"2025-01-14","open":5340,"high":5470,"low":5270,"close":5400,"volume":46652,"rsi_14":72.92,"sma_20":4862.25,"sma_60":5274.08,"sma_120":5406.58},{"date":"2025-01-15","open":5460,"high":5460,"low":5230,"close":5280,"volume":60490,"rsi_14":67.59,"sma_20":4884.5,"sma_60":5263.08,"sma_120":5398.25},{"date":"2025-01-16","open":5320,"high":5440,"low":5210,"close":5380,"volume":97147,"rsi_14":72.18,"sma_20":4915.25,"sma_60":5253.25,"sma_120":5391.0},{"date":"2025-01-17","open":5560,"high":5780,"low":5350,"close":5500,"volume":479389,"rsi_14":70.98,"sma_20":4954.0,"sma_60":5247.25,"sma_120":5382.25},{"date":"2025-01-20","open":5530,"high":5740,"low":5320,"close":5500,"volume":120216,"rsi_14":77.08,"sma_20":4997.5,"sma_60":5243.25,"sma_120":5372.67},{"date":"2025-01-21","open":5550,"high":5750,"low":5350,"close":5540,"volume":144898,"rsi_14":76.02,"sma_20":5050.0,"sma_60":5242.08,"sma_120":5348.33},{"date":"2025-01-22","open":5620,"high":5750,"low":5520,"close":5740,"volume":159305,"rsi_14":67.65,"sma_20":5116.5,"sma_60":5242.92,"sma_120":5340.33},{"date":"2025-01-23","open":5710,"high":5740,"low":5450,"close":5460,"volume":155649,"rsi_14":60.13,"sma_20":5163.75,"sma_60":5241.08,"sma_120":5335.33},{"date":"2025-01-24","open":5470,"high":5600,"low":5380,"close":5470,"volume":81555,"rsi_14":57.04,"sma_20":5216.5,"sma_60":5234.92,"sma_120":5331.58},{"date":"2025-01-31","open":5530,"high":5640,"low":5380,"close":5630,"volume":78570,"rsi_14":70.8,"sma_20":5266.75,"sma_60":5231.08,"sma_120":5330.33},{"date":"2025-02-03","open":5700,"high":5700,"low":5320,"close":5390,"volume":92101,"rsi_14":60.25,"sma_20":5313.25,"sma_60":5225.75,"sma_120":5327.75},{"date":"2025-02-04","open":5450,"high":5550,"low":5360,"close":5420,"volume":76007,"rsi_14":59.49,"sma_20":5355.0,"sma_60":5221.58,"sma_120":5325.67},{"date":"2025-02-05","open":5420,"high":5650,"low":5420,"close":5570,"volume":121121,"rsi_14":63.01,"sma_20":5370.5,"sma_60":5218.08,"sma_120":5324.08},{"date":"2025-02-06","open":5620,"high":5620,"low":5120,"close":5230,"volume":205948,"rsi_14":46.74,"sma_20":5374.5,"sma_60":5204.58,"sma_120":5322.33},{"date":"2025-02-07","open":5230,"high":5400,"low":5190,"close":5250,"volume":100233,"rsi_14":45.86,"sma_20":5373.5,"sma_60":5193.58,"sma_120":5324.88},{"date":"2025-02-10","open":5300,"high":5990,"low":5300,"close":5460,"volume":621825,"rsi_14":54.74,"sma_20":5393.5,"sma_60":5183.08,"sma_120":5328.12},{"date":"2025-02-11","open":5520,"high":5640,"low":5360,"close":5400,"volume":152951,"rsi_14":50.54,"sma_20":5410.5,"sma_60":5176.75,"sma_120":5330.46},{"date":"2025-02-12","open":5380,"high":5380,"low":5200,"close":5220,"volume":92700,"rsi_14":42.71,"sma_20":5415.5,"sma_60":5168.08,"sma_120":5330.21},{"date":"2025-02-13","open":5220,"high":5400,"low":5180,"close":5360,"volume":102823,"rsi_14":46.6,"sma_20":5427.5,"sma_60":5165.25,"sma_120":5332.12},{"date":"2025-02-14","open":5360,"high":5410,"low":5250,"close":5270,"volume":71854,"rsi_14":43.6,"sma_20":5423.5,"sma_60":5163.75,"sma_120":5330.96},{"date":"2025-02-17","open":5270,"high":5350,"low":5190,"close":5240,"volume":87941,"rsi_14":37.11,"sma_20":5415.5,"sma_60":5161.92,"sma_120":5329.62},{"date":"2025-02-18","open":5240,"high":5610,"low":5230,"close":5530,"volume":250891,"rsi_14":51.79,"sma_20":5428.0,"sma_60":5167.25,"sma_120":5331.12},{"date":"2025-02-19","open":5670,"high":6300,"low":5630,"close":5830,"volume":1457073,"rsi_14":58.04,"sma_20":5450.5,"sma_60":5176.58,"sma_120":5336.38},{"date":"2025-02-20","open":5830,"high":6410,"low":5780,"close":6050,"volume":572016,"rsi_14":59.13,"sma_20":5478.0,"sma_60":5189.75,"sma_120":5343.88},{"date":"2025-02-21","open":6120,"high":6330,"low":5900,"close":5920,"volume":234698,"rsi_14":62.1,"sma_20":5499.0,"sma_60":5201.58,"sma_120":5350.38},{"date":"2025-02-24","open":5780,"high":5900,"low":5540,"close":5680,"volume":158918,"rsi_14":55.42,"sma_20":5506.0,"sma_60":5209.58,"sma_120":5353.38},{"date":"2025-02-25","open":5610,"high":5730,"low":5450,"close":5680,"volume":74193,"rsi_14":52.44,"sma_20":5503.0,"sma_60":5216.25,"sma_120":5355.38},{"date":"2025-02-26","open":5600,"high":5780,"low":5590,"close":5630,"volume":60863,"rsi_14":60.2,"sma_20":5511.5,"sma_60":5215.25,"sma_120":5355.96},{"date":"2025-02-27","open":5630,"high":5840,"low":5540,"close":5550,"volume":69434,"rsi_14":57.43,"sma_20":5515.5,"sma_60":5210.75,"sma_120":5356.21},{"date":"2025-02-28","open":5530,"high":5560,"low":5320,"close":5400,"volume":103193,"rsi_14":48.47,"sma_20":5504.0,"sma_60":5204.42,"sma_120":5355.46},{"date":"2025-03-04","open":5350,"high":5420,"low":5200,"close":5320,"volume":53935,"rsi_14":47.98,"sma_20":5500.5,"sma_60":5198.08,"sma_120":5355.21},{"date":"2025-03-05","open":5300,"high":5460,"low":5230,"close":5350,"volume":47494,"rsi_14":53.55,"sma_20":5497.0,"sma_60":5195.42,"sma_120":5355.62},{"date":"2025-03-06","open":5490,"high":6570,"low":5450,"close":6000,"volume":1299937,"rsi_14":63.68,"sma_20":5518.5,"sma_60":5207.92,"sma_120":5361.21},{"date":"2025-03-07","open":5950,"high":5970,"low":5660,"close":5900,"volume":227941,"rsi_14":63.4,"sma_20":5552.0,"sma_60":5218.08,"sma_120":5366.46},{"date":"2025-03-10","open":5900,"high":5920,"low":5660,"close":5750,"volume":113269,"rsi_14":60.32,"sma_20":5577.0,"sma_60":5229.58,"sma_120":5369.04},{"date":"2025-03-11","open":5510,"high":5860,"low":5450,"close":5770,"volume":114372,"rsi_14":55.45,"sma_20":5592.5,"sma_60":5242.92,"sma_120":5372.12},{"date":"2025-03-12","open":5760,"high":5900,"low":5700,"close":5840,"volume":75265,"rsi_14":50.25,"sma_20":5614.5,"sma_60":5258.25,"sma_120":5377.04},{"date":"2025-03-13","open":5750,"high":5890,"low":5400,"close":5680,"volume":158257,"rsi_14":40.31,"sma_20":5637.5,"sma_60":5277.25,"sma_120":5381.79},{"date":"2025-03-14","open":5620,"high":6240,"low":5610,"close":6100,"volume":325068,"rsi_14":54.09,"sma_20":5674.5,"sma_60":5301.42,"sma_120":5388.62},{"date":"2025-03-17","open":6120,"high":6210,"low":5900,"close":6040,"volume":123425,"rsi_14":58.91,"sma_20":5713.0,"sma_60":5322.17,"sma_120":5395.79},{"date":"2025-03-18","open":6120,"high":6300,"low":6010,"close":6140,"volume":101133,"rsi_14":60.85,"sma_20":5758.0,"sma_60":5345.25,"sma_120":5404.71},{"date":"2025-03-19","open":6130,"high":6190,"low":5850,"close":5910,"volume":102265,"rsi_14":56.09,"sma_20":5777.0,"sma_60":5363.17,"sma_120":5410.88},{"date":"2025-03-20","open":5850,"high":6020,"low":5720,"close":5830,"volume":96371,"rsi_14":56.09,"sma_20":5777.0,"sma_60":5380.92,"sma_120":5416.71},{"date":"2025-03-21","open":5850,"high":5960,"low":5650,"close":5650,"volume":86160,"rsi_14":55.36,"sma_20":5757.0,"sma_60":5396.33,"sma_120":5421.21},{"date":"2025-03-24","open":5650,"high":5740,"low":5530,"close":5640,"volume":76538,"rsi_14":57.08,"sma_20":5743.0,"sma_60":5413.17,"sma_120":5424.88},{"date":"2025-03-25","open":5600,"high":5770,"low":5480,"close":5510,"volume":73523,"rsi_14":53.39,"sma_20":5734.5,"sma_60":5430.17,"sma_120":5427.88},{"date":"2025-03-26","open":5640,"high":5640,"low":5430,"close":5480,"volume":66832,"rsi_14":35.06,"sma_20":5724.5,"sma_60":5448.0,"sma_120":5430.71},{"date":"2025-03-27","open":5470,"high":5530,"low":5350,"close":5370,"volume":59804,"rsi_14":34.86,"sma_20":5711.5,"sma_60":5462.25,"sma_120":5432.21},{"date":"2025-03-28","open":5400,"high":5420,"low":5250,"close":5400,"volume":49637,"rsi_14":39.26,"sma_20":5704.0,"sma_60":5478.67,"sma_120":5431.79},{"date":"2025-03-31","open":5400,"high":5400,"low":5200,"close":5200,"volume":71207,"rsi_14":34.25,"sma_20":5694.0,"sma_60":5488.25,"sma_120":5429.88},{"date":"2025-04-01","open":5310,"high":5320,"low":5110,"close":5300,"volume":46392,"rsi_14":35.33,"sma_20":5693.0,"sma_60":5502.25,"sma_120":5429.79},{"date":"2025-04-02","open":5380,"high":5800,"low":5240,"close":5630,"volume":197999,"rsi_14":48.76,"sma_20":5707.0,"sma_60":5519.67,"sma_120":5432.79},{"date":"2025-04-03","open":5580,"high":5890,"low":5500,"close":5790,"volume":133048,"rsi_14":41.14,"sma_20":5696.5,"sma_60":5528.5,"sma_120":5437.29},{"date":"2025-04-04","open":5790,"high":5790,"low":5380,"close":5490,"volume":96318,"rsi_14":36.18,"sma_20":5676.0,"sma_60":5534.17,"sma_120":5439.04},{"date":"2025-04-07","open":5360,"high":5360,"low":4770,"close":5090,"volume":242402,"rsi_14":27.07,"sma_20":5643.0,"sma_60":5531.17,"sma_120":5433.96},{"date":"2025-04-08","open":5120,"high":5210,"low":4950,"close":5050,"volume":74742,"rsi_14":29.52,"sma_20":5607.0,"sma_60":5531.0,"sma_120":5428.71},{"date":"2025-04-09","open":5000,"high":5150,"low":4815,"close":4940,"volume":86635,"rsi_14":29.11,"sma_20":5562.0,"sma_60":5529.0,"sma_120":5423.12},{"date":"2025-04-10","open":5150,"high":5280,"low":4970,"close":5080,"volume":64959,"rsi_14":36.36,"sma_20":5532.0,"sma_60":5528.33,"sma_120":5417.88},{"date":"2025-04-11","open":5000,"high":5130,"low":4815,"close":5100,"volume":36670,"rsi_14":37.14,"sma_20":5482.0,"sma_60":5528.0,"sma_120":5412.46},{"date":"2025-04-14","open":5220,"high":5390,"low":5090,"close":5320,"volume":62189,"rsi_14":45.66,"sma_20":5446.0,"sma_60":5527.5,"sma_120":5406.46},{"date":"2025-04-15","open":5360,"high":5450,"low":5250,"close":5370,"volume":49302,"rsi_14":47.51,"sma_20":5407.5,"sma_60":5527.0,"sma_120":5400.54},{"date":"2025-04-16","open":5350,"high":5430,"low":5110,"close":5180,"volume":51168,"rsi_14":45.85,"sma_20":5371.0,"sma_60":5525.33,"sma_120":5394.21},{"date":"2025-04-17","open":5060,"high":5230,"low":5060,"close":5220,"volume":25903,"rsi_14":46.09,"sma_20":5340.5,"sma_60":5522.67,"sma_120":5387.96},{"date":"2025-04-18","open":5220,"high":5300,"low":5090,"close":5290,"volume":31652,"rsi_14":52.07,"sma_20":5322.5,"sma_60":5519.17,"sma_120":5383.21},{"date":"2025-04-21","open":5380,"high":5380,"low":5080,"close":5140,"volume":58230,"rsi_14":46.4,"sma_20":5297.5,"sma_60":5513.17,"sma_120":5378.21},{"date":"2025-04-22","open":5130,"high":5240,"low":5070,"close":5130,"volume":51381,"rsi_14":36.84,"sma_20":5278.5,"sma_60":5506.33,"sma_120":5374.21},{"date":"2025-04-23","open":5150,"high":5220,"low":5070,"close":5150,"volume":73339,"rsi_14":31.82,"sma_20":5262.0,"sma_60":5496.5,"sma_120":5369.71},{"date":"2025-04-24","open":5210,"high":5300,"low":5110,"close":5190,"volume":89892,"rsi_14":40.0,"sma_20":5253.0,"sma_60":5492.0,"sma_120":5366.54},{"date":"2025-04-25","open":5180,"high":5230,"low":5120,"close":5220,"volume":40266,"rsi_14":55.75,"sma_20":5244.0,"sma_60":5487.83,"sma_120":5361.38},{"date":"2025-04-28","open":5240,"high":5460,"low":5200,"close":5300,"volume":81900,"rsi_14":60.68,"sma_20":5249.0,"sma_60":5482.33,"sma_120":5356.71},{"date":"2025-04-29","open":5400,"high":5400,"low":5220,"close":5270,"volume":36066,"rsi_14":65.14,"sma_20":5247.5,"sma_60":5480.33,"sma_120":5353.04},{"date":"2025-04-30","open":5390,"high":5390,"low":5100,"close":5110,"volume":51786,"rsi_14":51.35,"sma_20":5221.5,"sma_60":5475.17,"sma_120":5348.38},{"date":"2025-05-02","open":5130,"high":5130,"low":5040,"close":5120,"volume":40188,"rsi_14":50.91,"sma_20":5188.0,"sma_60":5467.67,"sma_120":5342.88},{"date":"2025-05-07","open":5120,"high":5270,"low":5070,"close":5240,"volume":26045,"rsi_14":46.0,"sma_20":5175.5,"sma_60":5467.83,"sma_120":5336.21},{"date":"2025-05-08","open":5240,"high":5400,"low":5120,"close":5210,"volume":26168,"rsi_14":41.84,"sma_20":5181.5,"sma_60":5467.17,"sma_120":5330.38},{"date":"2025-05-09","open":5210,"high":5220,"low":5100,"close":5120,"volume":46079,"rsi_14":46.59,"sma_20":5185.0,"sma_60":5461.5,"sma_120":5322.29},{"date":"2025-05-12","open":5140,"high":5380,"low":5130,"close":5240,"volume":39137,"rsi_14":51.04,"sma_20":5200.0,"sma_60":5458.83,"sma_120":5317.79},{"date":"2025-05-13","open":5250,"high":5820,"low":5200,"close":5630,"volume":600803,"rsi_14":63.28,"sma_20":5227.5,"sma_60":5465.67,"sma_120":5316.88},{"date":"2025-05-14","open":5630,"high":5760,"low":5560,"close":5720,"volume":138465,"rsi_14":73.77,"sma_20":5258.5,"sma_60":5471.67,"sma_120":5318.46},{"date":"2025-05-15","open":5760,"high":5900,"low":5580,"close":5790,"volume":136757,"rsi_14":75.78,"sma_20":5282.0,"sma_60":5480.33,"sma_120":5322.04},{"date":"2025-05-16","open":5850,"high":5850,"low":5590,"close":5620,"volume":80817,"rsi_14":66.43,"sma_20":5294.5,"sma_60":5486.67,"sma_120":5324.29},{"date":"2025-05-19","open":5620,"high":5620,"low":5360,"close":5400,"volume":70558,"rsi_14":56.52,"sma_20":5305.5,"sma_60":5484.5,"sma_120":5325.88},{"date":"2025-05-20","open":5410,"high":5560,"low":5200,"close":5430,"volume":46656,"rsi_14":56.52,"sma_20":5316.0,"sma_60":5477.83,"sma_120":5327.21},{"date":"2025-05-21","open":5450,"high":5510,"low":5350,"close":5430,"volume":35080,"rsi_14":54.25,"sma_20":5323.0,"sma_60":5467.5,"sma_120":5328.62},{"date":"2025-05-22","open":5390,"high":5430,"low":5290,"close":5360,"volume":45030,"rsi_14":52.87,"sma_20":5334.0,"sma_60":5458.17,"sma_120":5329.88},{"date":"2025-05-23","open":5330,"high":5430,"low":5300,"close":5380,"volume":36790,"rsi_14":59.44,"sma_20":5346.5,"sma_60":5453.17,"sma_120":5331.38},{"date":"2025-05-26","open":5380,"high":5380,"low":5240,"close":5310,"volume":57026,"rsi_14":56.38,"sma_20":5354.5,"sma_60":5447.0,"sma_120":5331.62},{"date":"2025-05-27","open":5310,"high":5480,"low":5090,"close":5100,"volume":146403,"rsi_14":45.57,"sma_20":5350.0,"sma_60":5438.17,"sma_120":5326.71},{"date":"2025-05-28","open":5110,"high":5290,"low":5040,"close":5180,"volume":54232,"rsi_14":49.08,"sma_20":5348.0,"sma_60":5432.0,"sma_120":5321.38},{"date":"2025-05-29","open":5180,"high":5250,"low":5080,"close":5230,"volume":48727,"rsi_14":53.46,"sma_20":5344.5,"sma_60":5429.17,"sma_120":5316.79},{"date":"2025-05-30","open":5200,"high":5220,"low":5120,"close":5200,"volume":44608,"rsi_14":48.67,"sma_20":5341.0,"sma_60":5427.17,"sma_120":5312.62},{"date":"2025-06-02","open":5200,"high":5290,"low":5160,"close":5230,"volume":21717,"rsi_14":32.46,"sma_20":5347.0,"sma_60":5425.17,"sma_120":5310.29},{"date":"2025-06-04","open":5240,"high":5410,"low":5220,"close":5350,"volume":54226,"rsi_14":34.19,"sma_20":5358.5,"sma_60":5414.33,"sma_120":5311.12},{"date":"2025-06-05","open":5430,"high":5430,"low":5280,"close":5340,"volume":44144,"rsi_14":29.73,"sma_20":5363.5,"sma_60":5405.0,"sma_120":5311.54},{"date":"2025-06-09","open":5340,"high":5440,"low":5230,"close":5340,"volume":88147,"rsi_14":35.11,"sma_20":5370.0,"sma_60":5398.17,"sma_120":5313.88},{"date":"2025-06-10","open":5400,"high":5430,"low":5280,"close":5290,"volume":35982,"rsi_14":42.86,"sma_20":5378.5,"sma_60":5390.17,"sma_120":5316.54},{"date":"2025-06-11","open":5310,"high":5410,"low":5290,"close":5370,"volume":51751,"rsi_14":46.34,"sma_20":5385.0,"sma_60":5382.33,"sma_120":5320.29},{"date":"2025-06-12","open":5380,"high":5510,"low":5340,"close":5390,"volume":67325,"rsi_14":47.62,"sma_20":5373.0,"sma_60":5377.5,"sma_120":5327.38},{"date":"2025-06-13","open":5400,"high":5410,"low":5110,"close":5170,"volume":99469,"rsi_14":40.4,"sma_20":5345.5,"sma_60":5362.0,"sma_120":5331.71},{"date":"2025-06-16","open":5130,"high":5290,"low":5120,"close":5260,"volume":87953,"rsi_14":44.34,"sma_20":5319.0,"sma_60":5349.0,"sma_120":5335.58},{"date":"2025-06-17","open":5280,"high":5330,"low":5150,"close":5290,"volume":93771,"rsi_14":49.02,"sma_20":5302.5,"sma_60":5334.83,"sma_120":5340.04},{"date":"2025-06-18","open":5290,"high":5380,"low":5200,"close":5330,"volume":60168,"rsi_14":63.53,"sma_20":5299.0,"sma_60":5325.17,"sma_120":5344.17},{"date":"2025-06-19","open":5350,"high":5360,"low":5230,"close":5330,"volume":37721,"rsi_14":59.74,"sma_20":5294.0,"sma_60":5316.83,"sma_120":5348.88},{"date":"2025-06-20","open":5330,"high":5450,"low":5280,"close":5380,"volume":104137,"rsi_14":59.74,"sma_20":5291.5,"sma_60":5312.33,"sma_120":5354.33},{"date":"2025-06-23","open":5320,"high":5670,"low":5260,"close":5560,"volume":199135,"rsi_14":69.57,"sma_20":5301.5,"sma_60":5311.0,"sma_120":5362.08},{"date":"2025-06-24","open":5950,"high":6430,"low":5790,"close":6030,"volume":1463871,"rsi_14":79.41,"sma_20":5334.0,"sma_60":5319.67,"sma_120":5374.92},{"date":"2025-06-25","open":6440,"high":6500,"low":6050,"close":6120,"volume":855043,"rsi_14":78.95,"sma_20":5374.5,"sma_60":5330.33,"sma_120":5389.17},{"date":"2025-06-26","open":6180,"high":6190,"low":5780,"close":5860,"volume":314578,"rsi_14":66.46,"sma_20":5412.5,"sma_60":5338.5,"sma_120":5400.38},{"date":"2025-06-27","open":5870,"high":5970,"low":5600,"close":5700,"volume":172961,"rsi_14":60.34,"sma_20":5438.5,"sma_60":5343.5,"sma_120":5411.08},{"date":"2025-06-30","open":5720,"high":5840,"low":5510,"close":5530,"volume":163298,"rsi_14":56.45,"sma_20":5453.5,"sma_60":5349.0,"sma_120":5418.62},{"date":"2025-07-01","open":5550,"high":5700,"low":5470,"close":5500,"volume":151220,"rsi_14":53.59,"sma_20":5468.5,"sma_60":5352.33,"sma_120":5427.29},{"date":"2025-07-02","open":5550,"high":5560,"low":5340,"close":5370,"volume":114551,"rsi_14":49.48,"sma_20":5475.5,"sma_60":5348.0,"sma_120":5433.83},{"date":"2025-07-03","open":5360,"high":5460,"low":5360,"close":5380,"volume":61300,"rsi_14":56.14,"sma_20":5477.0,"sma_60":5341.17,"sma_120":5434.83},{"date":"2025-07-04","open":5390,"high":5450,"low":5250,"close":5250,"volume":108848,"rsi_14":49.71,"sma_20":5472.5,"sma_60":5337.17,"sma_120":5435.67},{"date":"2025-07-07","open":5260,"high":5930,"low":5230,"close":5240,"volume":788690,"rsi_14":48.55,"sma_20":5467.5,"sma_60":5339.67,"sma_120":5435.42},{"date":"2025-07-08","open":5240,"high":5320,"low":5200,"close":5260,"volume":79303,"rsi_14":47.95,"sma_20":5466.0,"sma_60":5343.17,"sma_120":5437.08},{"date":"2025-07-09","open":5260,"high":5310,"low":5210,"close":5280,"volume":51031,"rsi_14":48.55,"sma_20":5461.5,"sma_60":5348.83,"sma_120":5438.92},{"date":"2025-07-10","open":5280,"high":5320,"low":5240,"close":5290,"volume":46453,"rsi_14":47.34,"sma_20":5456.5,"sma_60":5352.33,"sma_120":5440.33},{"date":"2025-07-11","open":5290,"high":5300,"low":5180,"close":5250,"volume":57045,"rsi_14":40.0,"sma_20":5460.5,"sma_60":5354.83,"sma_120":5441.42},{"date":"2025-07-14","open":5220,"high":5280,"low":5200,"close":5230,"volume":48221,"rsi_14":13.64,"sma_20":5459.0,"sma_60":5353.33,"sma_120":5440.42},{"date":"2025-07-15","open":5220,"high":5350,"low":5140,"close":5310,"volume":78324,"rsi_14":12.84,"sma_20":5460.0,"sma_60":5352.33,"sma_120":5439.67},{"date":"2025-07-16","open":5290,"high":5310,"low":5190,"close":5230,"volume":59572,"rsi_14":15.38,"sma_20":5455.0,"sma_60":5353.17,"sma_120":5439.25},{"date":"2025-07-17","open":5290,"high":5290,"low":5200,"close":5250,"volume":48787,"rsi_14":20.78,"sma_20":5451.0,"sma_60":5353.67,"sma_120":5438.17},{"date":"2025-07-18","open":5260,"high":5290,"low":5210,"close":5260,"volume":41204,"rsi_14":27.87,"sma_20":5445.0,"sma_60":5353.17,"sma_120":5436.17},{"date":"2025-07-21","open":5300,"high":5330,"low":5220,"close":5250,"volume":42617,"rsi_14":28.81,"sma_20":5429.5,"sma_60":5355.0,"sma_120":5434.08},{"date":"2025-07-22","open":5250,"high":5300,"low":5170,"close":5200,"volume":56007,"rsi_14":33.33,"sma_20":5388.0,"sma_60":5356.17,"sma_120":5431.25},{"date":"2025-07-23","open":5200,"high":5200,"low":5090,"close":5160,"volume":48670,"rsi_14":29.63,"sma_20":5340.0,"sma_60":5356.33,"sma_120":5426.42},{"date":"2025-07-24","open":5150,"high":5210,"low":5100,"close":5100,"volume":46423,"rsi_14":34.04,"sma_20":5302.0,"sma_60":5354.83,"sma_120":5423.42},{"date":"2025-07-25","open":5160,"high":5160,"low":5070,"close":5090,"volume":29520,"rsi_14":34.04,"sma_20":5271.5,"sma_60":5352.67,"sma_120":5420.25},{"date":"2025-07-28","open":5100,"high":5100,"low":5010,"close":5080,"volume":64233,"rsi_14":30.43,"sma_20":5249.0,"sma_60":5349.0,"sma_120":5415.67},{"date":"2025-07-29","open":5120,"high":5120,"low":5030,"close":5100,"volume":37951,"rsi_14":30.43,"sma_20":5229.0,"sma_60":5346.17,"sma_120":5413.25},{"date":"2025-07-30","open":5100,"high":5140,"low":5030,"close":5090,"volume":35386,"rsi_14":28.26,"sma_20":5215.0,"sma_60":5345.83,"sma_120":5410.5},{"date":"2025-07-31","open":5120,"high":5130,"low":5020,"close":5110,"volume":23654,"rsi_14":34.09,"sma_20":5201.5,"sma_60":5345.67,"sma_120":5406.67},{"date":"2025-08-01","open":5000,"high":5090,"low":4990,"close":5000,"volume":84127,"rsi_14":28.3,"sma_20":5189.0,"sma_60":5341.67,"sma_120":5404.75},{"date":"2025-08-04","open":5000,"high":5100,"low":5000,"close":5040,"volume":34703,"rsi_14":22.45,"sma_20":5179.0,"sma_60":5338.83,"sma_120":5403.0},{"date":"2025-08-05","open":5050,"high":5190,"low":5050,"close":5120,"volume":31627,"rsi_14":38.78,"sma_20":5172.0,"sma_60":5338.83,"sma_120":5400.17},{"date":"2025-08-06","open":5140,"high":5190,"low":5070,"close":5190,"volume":21029,"rsi_14":44.44,"sma_20":5167.5,"sma_60":5338.0,"sma_120":5398.42},{"date":"2025-08-07","open":5190,"high":5210,"low":5100,"close":5200,"volume":33597,"rsi_14":44.44,"sma_20":5163.0,"sma_60":5330.83,"sma_120":5398.25},{"date":"2025-08-08","open":5200,"high":5210,"low":5140,"close":5180,"volume":19342,"rsi_14":43.64,"sma_20":5159.5,"sma_60":5321.83,"sma_120":5396.75},{"date":"2025-08-11","open":5200,"high":5230,"low":5100,"close":5150,"volume":14178,"rsi_14":45.28,"sma_20":5155.5,"sma_60":5311.17,"sma_120":5395.75},{"date":"2025-08-12","open":5190,"high":5300,"low":5130,"close":5160,"volume":35729,"rsi_14":50.0,"sma_20":5148.0,"sma_60":5303.5,"sma_120":5395.08},{"date":"2025-08-13","open":5160,"high":5220,"low":5090,"close":5120,"volume":39867,"rsi_14":52.08,"sma_20":5142.5,"sma_60":5298.83,"sma_120":5391.67},{"date":"2025-08-14","open":5100,"high":5140,"low":5020,"close":5090,"volume":30634,"rsi_14":50.0,"sma_20":5134.5,"sma_60":5293.17,"sma_120":5385.5},{"date":"2025-08-18","open":5110,"high":5110,"low":4995,"close":5030,"volume":35950,"rsi_14":45.45,"sma_20":5123.0,"sma_60":5286.5,"sma_120":5377.0},{"date":"2025-08-19","open":5050,"high":5070,"low":4985,"close":5030,"volume":19947,"rsi_14":43.4,"sma_20":5112.0,"sma_60":5281.0,"sma_120":5369.58},{"date":"2025-08-20","open":4910,"high":4960,"low":4850,"close":4950,"volume":59792,"rsi_14":38.33,"sma_20":5099.5,"sma_60":5273.83,"sma_120":5363.5},{"date":"2025-08-21","open":5010,"high":5040,"low":4950,"close":4995,"volume":12498,"rsi_14":40.8,"sma_20":5091.25,"sma_60":5268.58,"sma_120":5357.79},{"date":"2025-08-22","open":5030,"high":5040,"low":4905,"close":5000,"volume":18510,"rsi_14":50.0,"sma_20":5086.25,"sma_60":5266.92,"sma_120":5352.54},{"date":"2025-08-25","open":5010,"high":5240,"low":5000,"close":5180,"volume":105798,"rsi_14":60.61,"sma_20":5090.75,"sma_60":5266.92,"sma_120":5349.46},{"date":"2025-08-26","open":5140,"high":5600,"low":5110,"close":5340,"volume":252732,"rsi_14":64.86,"sma_20":5103.75,"sma_60":5268.75,"sma_120":5348.96},{"date":"2025-08-27","open":5340,"high":5350,"low":5180,"close":5320,"volume":67293,"rsi_14":59.42,"sma_20":5114.75,"sma_60":5270.75,"sma_120":5348.96},{"date":"2025-08-28","open":5290,"high":5320,"low":5140,"close":5140,"volume":36011,"rsi_14":46.51,"sma_20":5117.25,"sma_60":5269.25,"sma_120":5347.21},{"date":"2025-08-29","open":5140,"high":5230,"low":5140,"close":5180,"volume":15153,"rsi_14":50.0,"sma_20":5120.75,"sma_60":5266.42,"sma_120":5340.38},{"date":"2025-09-01","open":5220,"high":5340,"low":5110,"close":5240,"volume":59539,"rsi_14":54.95,"sma_20":5132.75,"sma_60":5264.75,"sma_120":5334.88},{"date":"2025-09-02","open":5240,"high":5500,"low":5240,"close":5480,"volume":205748,"rsi_14":64.04,"sma_20":5154.75,"sma_60":5267.08,"sma_120":5332.62},{"date":"2025-09-03","open":5420,"high":5440,"low":5310,"close":5350,"volume":53769,"rsi_14":59.35,"sma_20":5166.25,"sma_60":5268.08,"sma_120":5329.12},{"date":"2025-09-04","open":5500,"high":5630,"low":5400,"close":5460,"volume":261695,"rsi_14":64.12,"sma_20":5179.75,"sma_60":5269.58,"sma_120":5325.96},{"date":"2025-09-05","open":5430,"high":5450,"low":5190,"close":5360,"volume":197606,"rsi_14":62.22,"sma_20":5187.75,"sma_60":5269.08,"sma_120":5323.29},{"date":"2025-09-08","open":5330,"high":5400,"low":5280,"close":5370,"volume":48339,"rsi_14":62.5,"sma_20":5197.25,"sma_60":5272.42,"sma_120":5317.21},{"date":"2025-09-09","open":5330,"high":5750,"low":5240,"close":5490,"volume":624015,"rsi_14":69.29,"sma_20":5214.25,"sma_60":5276.25,"sma_120":5312.62},{"date":"2025-09-10","open":5590,"high":5610,"low":5420,"close":5470,"volume":182322,"rsi_14":67.27,"sma_20":5229.75,"sma_60":5279.25,"sma_120":5307.04},{"date":"2025-09-11","open":5500,"high":5500,"low":5350,"close":5420,"volume":98438,"rsi_14":64.79,"sma_20":5244.75,"sma_60":5280.75,"sma_120":5302.96},{"date":"2025-09-12","open":5420,"high":5580,"low":5370,"close":5480,"volume":167039,"rsi_14":61.54,"sma_20":5264.25,"sma_60":5283.25,"sma_120":5300.04},{"date":"2025-09-15","open":5520,"high":5930,"low":5480,"close":5670,"volume":428142,"rsi_14":62.41,"sma_20":5296.25,"sma_60":5288.08,"sma_120":5300.21},{"date":"2025-09-16","open":5750,"high":5790,"low":5500,"close":5590,"volume":168841,"rsi_14":59.71,"sma_20":5324.25,"sma_60":5288.58,"sma_120":5299.79},{"date":"2025-09-17","open":5590,"high":5610,"low":5380,"close":5410,"volume":132278,"rsi_14":59.71,"sma_20":5347.25,"sma_60":5278.25,"sma_120":5298.96},{"date":"2025-09-18","open":5518,"high":6193,"low":5518,"close":5820,"volume":1586383,"rsi_14":67.44,"sma_20":5386.5,"sma_60":5272.58,"sma_120":5301.46},{"date":"2025-09-19","open":5780,"high":5910,"low":5630,"close":5690,"volume":377778,"rsi_14":62.86,"sma_20":5421.0,"sma_60":5269.75,"sma_120":5304.12},{"date":"2025-09-22","open":5750,"high":6030,"low":5750,"close":5770,"volume":320126,"rsi_14":59.12,"sma_20":5450.5,"sma_60":5270.92,"sma_120":5307.21},{"date":"2025-09-23","open":5810,"high":5830,"low":5600,"close":5640,"volume":154732,"rsi_14":59.12,"sma_20":5465.5,"sma_60":5272.75,"sma_120":5310.88},{"date":"2025-09-24","open":5630,"high":5630,"low":5460,"close":5530,"volume":100995,"rsi_14":52.2,"sma_20":5476.0,"sma_60":5273.25,"sma_120":5312.79},{"date":"2025-09-25","open":5530,"high":5590,"low":5300,"close":5400,"volume":309954,"rsi_14":51.23,"sma_20":5489.0,"sma_60":5273.75,"sma_120":5310.88},{"date":"2025-09-26","open":5400,"high":5400,"low":5160,"close":5200,"volume":115016,"rsi_14":45.3,"sma_20":5490.0,"sma_60":5270.75,"sma_120":5305.96},{"date":"2025-09-29","open":5220,"high":5450,"low":5220,"close":5330,"volume":70092,"rsi_14":45.6,"sma_20":5494.5,"sma_60":5272.08,"sma_120":5304.62},{"date":"2025-09-30","open":5330,"high":5420,"low":5160,"close":5200,"volume":102786,"rsi_14":43.01,"sma_20":5480.5,"sma_60":5271.42,"sma_120":5305.54},{"date":"2025-10-01","open":5210,"high":5320,"low":5170,"close":5260,"volume":68499,"rsi_14":45.88,"sma_20":5476.0,"sma_60":5271.42,"sma_120":5307.29},{"date":"2025-10-02","open":5240,"high":5290,"low":5190,"close":5270,"volume":39737,"rsi_14":44.74,"sma_20":5467.0,"sma_60":5271.42,"sma_120":5310.12},{"date":"2025-10-10","open":5390,"high":5600,"low":5280,"close":5540,"volume":154133,"rsi_14":46.7,"sma_20":5476.0,"sma_60":5275.58,"sma_120":5313.96},{"date":"2025-10-13","open":5500,"high":5620,"low":5340,"close":5540,"volume":91383,"rsi_14":48.68,"sma_20":5484.5,"sma_60":5280.42,"sma_120":5317.62},{"date":"2025-10-14","open":5600,"high":5880,"low":5400,"close":5730,"volume":358698,"rsi_14":58.42,"sma_20":5496.5,"sma_60":5288.75,"sma_120":5321.04},{"date":"2025-10-15","open":5740,"high":6040,"low":5690,"close":5960,"volume":298461,"rsi_14":55.11,"sma_20":5521.0,"sma_60":5299.58,"sma_120":5325.96},{"date":"2025-10-16","open":5960,"high":6130,"low":5680,"close":5740,"volume":225140,"rsi_14":51.32,"sma_20":5537.0,"sma_60":5308.08,"sma_120":5330.62},{"date":"2025-10-17","open":5690,"high":5730,"low":5540,"close":5600,"volume":128983,"rsi_14":45.64,"sma_20":5543.0,"sma_60":5313.92,"sma_120":5333.79},{"date":"2025-10-20","open":5600,"high":5890,"low":5550,"close":5810,"volume":175262,"rsi_14":54.19,"sma_20":5550.0,"sma_60":5323.08,"sma_120":5338.12},{"date":"2025-10-21","open":5810,"high":5810,"low":5590,"close":5650,"volume":171707,"rsi_14":52.88,"sma_20":5553.0,"sma_60":5329.75,"sma_120":5342.38},{"date":"2025-10-22","open":5650,"high":5650,"low":5460,"close":5630,"volume":84876,"rsi_14":55.84,"sma_20":5564.0,"sma_60":5336.92,"sma_120":5346.54},{"date":"2025-10-23","open":5580,"high":5590,"low":5510,"close":5560,"volume":93979,"rsi_14":59.78,"sma_20":5553.0,"sma_60":5343.58,"sma_120":5349.96},{"date":"2025-10-24","open":5560,"high":5580,"low":5430,"close":5490,"volume":210444,"rsi_14":54.49,"sma_20":5543.0,"sma_60":5350.08,"sma_120":5352.46},{"date":"2025-10-27","open":5490,"high":5640,"low":5360,"close":5400,"volume":113978,"rsi_14":55.75,"sma_20":5524.5,"sma_60":5355.25,"sma_120":5353.96},{"date":"2025-10-28","open":5430,"high":5600,"low":5330,"close":5470,"volume":146401,"rsi_14":56.0,"sma_20":5516.0,"sma_60":5361.75,"sma_120":5355.38},{"date":"2025-10-29","open":5500,"high":5550,"low":5430,"close":5480,"volume":78605,"rsi_14":55.75,"sma_20":5513.5,"sma_60":5368.08,"sma_120":5357.12},{"date":"2025-10-30","open":5490,"high":5490,"low":5290,"close":5290,"volume":128672,"rsi_14":42.51,"sma_20":5508.0,"sma_60":5371.42,"sma_120":5358.62},{"date":"2025-10-31","open":5400,"high":5950,"low":5370,"close":5800,"volume":713340,"rsi_14":55.96,"sma_20":5538.0,"sma_60":5382.92,"sma_120":5364.29},{"date":"2025-11-03","open":5940,"high":7540,"low":5940,"close":7540,"volume":1824632,"rsi_14":74.26,"sma_20":5648.5,"sma_60":5425.25,"sma_120":5383.46},{"date":"2025-11-04","open":7590,"high":9160,"low":7590,"close":8410,"volume":8009476,"rsi_14":78.03,"sma_20":5809.0,"sma_60":5481.42,"sma_120":5410.12},{"date":"2025-11-05","open":8250,"high":8650,"low":7620,"close":8380,"volume":1991658,"rsi_14":81.58,"sma_20":5965.0,"sma_60":5535.75,"sma_120":5437.29},{"date":"2025-11-06","open":8600,"high":9060,"low":8440,"close":8540,"volume":1449761,"rsi_14":85.0,"sma_20":6128.0,"sma_60":5591.58,"sma_120":5464.79},{"date":"2025-11-07","open":8080,"high":8740,"low":7860,"close":7900,"volume":800486,"rsi_14":72.57,"sma_20":6246.0,"sma_60":5636.58,"sma_120":5483.71},{"date":"2025-11-10","open":8020,"high":8020,"low":7210,"close":7250,"volume":817370,"rsi_14":65.62,"sma_20":6331.5,"sma_60":5671.08,"sma_120":5496.46},{"date":"2025-11-11","open":7380,"high":7380,"low":6670,"close":6770,"volume":1145033,"rsi_14":60.22,"sma_20":6383.5,"sma_60":5698.08,"sma_120":5504.62},{"date":"2025-11-12","open":6840,"high":8330,"low":6730,"close":7770,"volume":7163566,"rsi_14":66.97,"sma_20":6474.0,"sma_60":5741.58,"sma_120":5522.54},{"date":"2025-11-13","open":7700,"high":7980,"low":7410,"close":7450,"volume":959409,"rsi_14":64.5,"sma_20":6559.5,"sma_60":5780.42,"sma_120":5539.62},{"date":"2025-11-14","open":7150,"high":7400,"low":6800,"close":6880,"volume":557698,"rsi_14":60.22,"sma_20":6623.5,"sma_60":5810.25,"sma_120":5551.71},{"date":"2025-11-17","open":7040,"high":7280,"low":6640,"close":6830,"volume":448095,"rsi_14":59.42,"sma_20":6674.5,"sma_60":5840.25,"sma_120":5563.38},{"date":"2025-11-18","open":6670,"high":6920,"low":6320,"close":6340,"volume":346028,"rsi_14":55.58,"sma_20":6709.0,"sma_60":5862.08,"sma_120":5571.54},{"date":"2025-11-19","open":6600,"high":6720,"low":6250,"close":6550,"volume":328850,"rsi_14":58.16,"sma_20":6755.0,"sma_60":5888.75,"sma_120":5581.29},{"date":"2025-11-20","open":6690,"high":6860,"low":6460,"close":6580,"volume":292284,"rsi_14":55.39,"sma_20":6806.0,"sma_60":5915.17,"sma_120":5591.88},{"date":"2025-11-21","open":6270,"high":6440,"low":6060,"close":6360,"volume":203824,"rsi_14":39.69,"sma_20":6849.5,"sma_60":5937.83,"sma_120":5602.38},{"date":"2025-11-24","open":6520,"high":6680,"low":6170,"close":6400,"volume":205182,"rsi_14":29.45,"sma_20":6899.5,"sma_60":5958.17,"sma_120":5612.54},{"date":"2025-11-25","open":6480,"high":6570,"low":6020,"close":6300,"volume":208137,"rsi_14":29.03,"sma_20":6941.0,"sma_60":5974.17,"sma_120":5621.46},{"date":"2025-11-26","open":6380,"high":6380,"low":6080,"close":6150,"volume":352786,"rsi_14":25.86,"sma_20":6974.5,"sma_60":5988.0,"sma_120":5629.38},{"date":"2025-11-27","open":6180,"high":6400,"low":6080,"close":6220,"volume":309754,"rsi_14":30.82,"sma_20":7021.0,"sma_60":6006.0,"sma_120":5637.62},{"date":"2025-11-28","open":6290,"high":6900,"low":6270,"close":6780,"volume":629493,"rsi_14":44.52,"sma_20":7070.0,"sma_60":6032.67,"sma_120":5649.54},{"date":"2025-12-01","open":6890,"high":6950,"low":6500,"close":6600,"volume":399301,"rsi_14":47.87,"sma_20":7023.0,"sma_60":6055.33,"sma_120":5660.04},{"date":"2025-12-02","open":6610,"high":6820,"low":6520,"close":6640,"volume":199084,"rsi_14":31.35,"sma_20":6934.5,"sma_60":6074.67,"sma_120":5670.88},{"date":"2025-12-03","open":6640,"high":6940,"low":6510,"close":6810,"volume":343657,"rsi_14":38.89,"sma_20":6856.0,"sma_60":6099.0,"sma_120":5683.54},{"date":"2025-12-04","open":6990,"high":7320,"low":6820,"close":6920,"volume":683847,"rsi_14":50.83,"sma_20":6775.0,"sma_60":6123.33,"sma_120":5696.46},{"date":"2025-12-05","open":6970,"high":7760,"low":6740,"close":6950,"volume":1231632,"rsi_14":52.5,"sma_20":6727.5,"sma_60":6149.83,"sma_120":5709.46},{"date":"2025-12-08","open":7000,"high":7290,"low":6850,"close":7010,"volume":419729,"rsi_14":67.01,"sma_20":6715.5,"sma_60":6177.17,"sma_120":5724.79},{"date":"2025-12-09","open":7000,"high":7280,"low":6800,"close":7230,"volume":285324,"rsi_14":67.17,"sma_20":6738.5,"sma_60":6206.17,"sma_120":5741.21},{"date":"2025-12-10","open":7220,"high":7300,"low":7050,"close":7180,"volume":226905,"rsi_14":65.0,"sma_20":6709.0,"sma_60":6234.67,"sma_120":5756.96},{"date":"2025-12-11","open":7190,"high":7360,"low":7040,"close":7180,"volume":212973,"rsi_14":73.03,"sma_20":6695.5,"sma_60":6264.0,"sma_120":5772.38},{"date":"2025-12-12","open":7190,"high":7630,"low":7100,"close":7590,"volume":497270,"rsi_14":77.67,"sma_20":6731.0,"sma_60":6299.17,"sma_120":5791.21},{"date":"2025-12-15","open":7690,"high":8160,"low":7580,"close":7710,"volume":820092,"rsi_14":82.49,"sma_20":6775.0,"sma_60":6333.17,"sma_120":5810.62},{"date":"2025-12-16","open":7710,"high":7750,"low":7200,"close":7280,"volume":263860,"rsi_14":73.06,"sma_20":6822.0,"sma_60":6361.33,"sma_120":5824.96},{"date":"2025-12-17","open":7300,"high":7620,"low":7170,"close":7320,"volume":289704,"rsi_14":72.73,"sma_20":6860.5,"sma_60":6393.17,"sma_120":5835.71},{"date":"2025-12-18","open":7100,"high":7690,"low":7070,"close":7370,"volume":213537,"rsi_14":65.45,"sma_20":6900.0,"sma_60":6419.67,"sma_120":5846.12},{"date":"2025-12-19","open":7410,"high":7510,"low":7080,"close":7440,"volume":196138,"rsi_14":73.33,"sma_20":6954.0,"sma_60":6448.83,"sma_120":5859.29},{"date":"2025-12-22","open":7440,"high":8060,"low":7370,"close":7760,"volume":455351,"rsi_14":76.92,"sma_20":7022.0,"sma_60":6482.0,"sma_120":5876.46},{"date":"2025-12-23","open":7760,"high":7960,"low":7420,"close":7630,"volume":251819,"rsi_14":70.1,"sma_20":7088.5,"sma_60":6515.17,"sma_120":5893.96},{"date":"2025-12-24","open":7640,"high":8500,"low":7480,"close":8080,"volume":1618422,"rsi_14":74.37,"sma_20":7185.0,"sma_60":6557.67,"sma_120":5915.46},{"date":"2025-12-26","open":8140,"high":8400,"low":7810,"close":7960,"volume":611838,"rsi_14":70.45,"sma_20":7272.0,"sma_60":6600.33,"sma_120":5937.04},{"date":"2025-12-29","open":7990,"high":8360,"low":7620,"close":8190,"volume":434252,"rsi_14":72.35,"sma_20":7342.5,"sma_60":6650.17,"sma_120":5960.46},{"date":"2025-12-30","open":8200,"high":8210,"low":7610,"close":7740,"volume":319333,"rsi_14":58.89,"sma_20":7399.5,"sma_60":6690.33,"sma_120":5981.21},{"date":"2026-01-02","open":7790,"high":10060,"low":7790,"close":10060,"volume":2126018,"rsi_14":78.02,"sma_20":7570.5,"sma_60":6771.33,"sma_120":6021.38},{"date":"2026-01-05","open":10600,"high":11060,"low":9550,"close":10220,"volume":4001378,"rsi_14":78.68,"sma_20":7741.0,"sma_60":6854.0,"sma_120":6062.71},{"date":"2026-01-06","open":10300,"high":10850,"low":9200,"close":9410,"volume":1617197,"rsi_14":65.96,"sma_20":7865.5,"sma_60":6922.83,"sma_120":6097.12},{"date":"2026-01-07","open":9490,"high":9710,"low":9060,"close":9090,"volume":856622,"rsi_14":61.69,"sma_20":7972.5,"sma_60":6982.0,"sma_120":6128.79},{"date":"2026-01-08","open":9150,"high":9190,"low":8700,"close":8980,"volume":618109,"rsi_14":65.23,"sma_20":8071.0,"sma_60":7039.33,"sma_120":6159.88},{"date":"2026-01-09","open":9020,"high":9500,"low":8950,"close":9090,"volume":726257,"rsi_14":65.66,"sma_20":8164.0,"sma_60":7095.33,"sma_120":6192.04},{"date":"2026-01-12","open":9080,"high":9650,"low":8850,"close":9200,"volume":524451,"rsi_14":66.02,"sma_20":8265.0,"sma_60":7149.33,"sma_120":6224.46},{"date":"2026-01-13","open":9350,"high":9785,"low":9100,"close":9300,"volume":727373,"rsi_14":66.2,"sma_20":8371.0,"sma_60":7208.67,"sma_120":6258.38},{"date":"2026-01-14","open":9320,"high":10120,"low":9200,"close":9750,"volume":941829,"rsi_14":66.95,"sma_20":8479.0,"sma_60":7277.83,"sma_120":6295.88},{"date":"2026-01-15","open":9750,"high":10390,"low":9560,"close":10080,"volume":1753345,"rsi_14":70.18,"sma_20":8597.5,"sma_60":7349.0,"sma_120":6336.04},{"date":"2026-01-16","open":10360,"high":11660,"low":8910,"close":8910,"volume":4287097,"rsi_14":57.12,"sma_20":8758.5,"sma_60":7458.0,"sma_120":6366.54},{"date":"2026-01-19","open":9030,"high":10350,"low":9030,"close":10050,"volume":2424394,"rsi_14":62.27,"sma_20":8892.5,"sma_60":7532.83,"sma_120":6406.96},{"date":"2026-01-20","open":10390,"high":10680,"low":9140,"close":9510,"volume":1325096,"rsi_14":61.54,"sma_20":8996.0,"sma_60":7599.83,"sma_120":6443.21},{"date":"2026-01-21","open":9090,"high":10480,"low":9060,"close":9890,"volume":1868589,"rsi_14":48.52,"sma_20":9102.5,"sma_60":7674.67,"sma_120":6483.12},{"date":"2026-01-22","open":10850,"high":10850,"low":9300,"close":9460,"volume":1341863,"rsi_14":43.67,"sma_20":9194.0,"sma_60":7741.17,"sma_120":6519.54},{"date":"2026-01-23","open":9460,"high":9590,"low":9010,"close":9060,"volume":665425,"rsi_14":46.87,"sma_20":9243.0,"sma_60":7800.83,"sma_120":6552.71},{"date":"2026-01-26","open":9000,"high":9580,"low":8950,"close":9300,"volume":676441,"rsi_14":51.91,"sma_20":9310.0,"sma_60":7867.67,"sma_120":6587.71},{"date":"2026-01-27","open":9330,"high":9330,"low":8710,"close":8940,"volume":716231,"rsi_14":49.65,"sma_20":9347.5,"sma_60":7920.0,"sma_120":6619.79},{"date":"2026-01-28","open":8950,"high":9280,"low":8910,"close":9030,"volume":497394,"rsi_14":49.48,"sma_20":9412.0,"sma_60":7944.83,"sma_120":6652.46},{"date":"2026-01-29","open":9050,"high":9490,"low":8960,"close":9400,"volume":635504,"rsi_14":51.67,"sma_20":9379.0,"sma_60":7961.33,"sma_120":6689.12},{"date":"2026-01-30","open":9440,"high":10130,"low":9230,"close":9580,"volume":1164433,"rsi_14":52.3,"sma_20":9347.0,"sma_60":7981.33,"sma_120":6726.96},{"date":"2026-02-02","open":9540,"high":10280,"low":9200,"close":9470,"volume":737814,"rsi_14":47.56,"sma_20":9350.0,"sma_60":7996.83,"sma_120":6763.21},{"date":"2026-02-03","open":9700,"high":9950,"low":9420,"close":9770,"volume":530128,"rsi_14":47.29,"sma_20":9384.0,"sma_60":8028.0,"sma_120":6801.38},{"date":"2026-02-04","open":9770,"high":9790,"low":9270,"close":9430,"volume":471977,"rsi_14":55.33,"sma_20":9406.5,"sma_60":8036.67,"sma_120":6836.62},{"date":"2026-02-05","open":9260,"high":9550,"low":8800,"close":8840,"volume":493509,"rsi_14":49.36,"sma_20":9394.0,"sma_60":8063.17,"sma_120":6867.12},{"date":"2026-02-06","open":8600,"high":8670,"low":8180,"close":8560,"volume":273722,"rsi_14":33.84,"sma_20":9362.0,"sma_60":8093.0,"sma_120":6895.54},{"date":"2026-02-09","open":8770,"high":8910,"low":8620,"close":8710,"volume":250225,"rsi_14":40.52,"sma_20":9332.5,"sma_60":8108.67,"sma_120":6925.12},{"date":"2026-02-10","open":8850,"high":9070,"low":8670,"close":8850,"volume":283655,"rsi_14":36.93,"sma_20":9287.5,"sma_60":8132.0,"sma_120":6956.21},{"date":"2026-02-11","open":8850,"high":9080,"low":8550,"close":8700,"volume":186796,"rsi_14":39.73,"sma_20":9218.5,"sma_60":8162.33,"sma_120":6986.29},{"date":"2026-02-12","open":8780,"high":8900,"low":8540,"close":8790,"volume":112616,"rsi_14":46.02,"sma_20":9212.5,"sma_60":8195.0,"sma_120":7017.62},{"date":"2026-02-13","open":8710,"high":8760,"low":8420,"close":8450,"volume":180092,"rsi_14":37.82,"sma_20":9189.5,"sma_60":8230.17,"sma_120":7046.12},{"date":"2026-02-19","open":8470,"high":8700,"low":8350,"close":8470,"volume":166348,"rsi_14":42.54,"sma_20":9110.5,"sma_60":8262.17,"sma_120":7075.46},{"date":"2026-02-20","open":8470,"high":8520,"low":8210,"close":8240,"volume":197601,"rsi_14":37.99,"sma_20":9047.0,"sma_60":8289.83,"sma_120":7102.5},{"date":"2026-02-23","open":8290,"high":8430,"low":8030,"close":8170,"volume":260878,"rsi_14":29.43,"sma_20":8961.0,"sma_60":8320.0,"sma_120":7128.92},{"date":"2026-02-24","open":8170,"high":8330,"low":7830,"close":8200,"volume":164857,"rsi_14":25.7,"sma_20":8898.0,"sma_60":8350.0,"sma_120":7154.08},{"date":"2026-02-25","open":8470,"high":8660,"low":8250,"close":8600,"volume":214327,"rsi_14":36.1,"sma_20":8875.0,"sma_60":8388.33,"sma_120":7181.25},{"date":"2026-02-26","open":8660,"high":9090,"low":8450,"close":8580,"volume":382474,"rsi_14":29.12,"sma_20":8843.5,"sma_60":9167.5,"sma_120":8095.5},{"date":"2026-02-27","open":8580,"high":8870,"low":8490,"close":8600,"volume":260752,"rsi_14":33.6,"sma_20":8822.0,"sma_60":8468.5,"sma_120":7237.25},{"date":"2026-03-03","open":8250,"high":8620,"low":8000,"close":8000,"volume":249953,"rsi_14":33.46,"sma_20":8770.5,"sma_60":8488.83,"sma_120":7260.75},{"date":"2026-03-04","open":7690,"high":7760,"low":6550,"close":6890,"volume":554231,"rsi_14":25.22,"sma_20":8645.0,"sma_60":8493.67,"sma_120":7274.5},{"date":"2026-03-05","open":7350,"high":8310,"low":7310,"close":7820,"volume":481997,"rsi_14":39.28,"sma_20":8557.0,"sma_60":8513.33,"sma_120":7294.0},{"date":"2026-03-06","open":7820,"high":8010,"low":7420,"close":7860,"volume":244003,"rsi_14":37.78,"sma_20":8476.5,"sma_60":8530.83,"sma_120":7314.92},{"date":"2026-03-09","open":7500,"high":7500,"low":7010,"close":7390,"volume":197158,"rsi_14":35.01,"sma_20":8357.5,"sma_60":8538.67,"sma_120":7331.0},{"date":"2026-03-10","open":7790,"high":7860,"low":7630,"close":7730,"volume":114141,"rsi_14":38.53,"sma_20":8272.5,"sma_60":8551.67,"sma_120":7350.75},{"date":"2026-03-11","open":8010,"high":8180,"low":7830,"close":8000,"volume":208609,"rsi_14":45.05,"sma_20":8230.5,"sma_60":8568.17,"sma_120":7372.67},{"date":"2026-03-12","open":8020,"high":8020,"low":7600,"close":7730,"volume":163505,"rsi_14":42.29,"sma_20":8189.0,"sma_60":8576.5,"sma_120":7391.33},{"date":"2026-03-13","open":7490,"high":8350,"low":7420,"close":7990,"volume":226007,"rsi_14":47.41,"sma_20":8153.0,"sma_60":8590.0,"sma_120":7412.33},{"date":"2026-03-16","open":8000,"high":8000,"low":7750,"close":7830,"volume":131307,"rsi_14":46.54,"sma_20":8102.0,"sma_60":8911.0,"sma_120":8209.17},{"date":"2026-03-17","open":7860,"high":8130,"low":7850,"close":8000,"volume":116336,"rsi_14":48.02,"sma_20":8067.0,"sma_60":8607.67,"sma_120":7453.42},{"date":"2026-03-18","open":8100,"high":8440,"low":7970,"close":8380,"volume":183545,"rsi_14":47.82,"sma_20":8046.5,"sma_60":8618.83,"sma_120":7476.0},{"date":"2026-03-19","open":8240,"high":8530,"low":8050,"close":8140,"volume":153601,"rsi_14":45.82,"sma_20":8031.0,"sma_60":8633.17,"sma_120":7497.25},{"date":"2026-03-20","open":8170,"high":8300,"low":7960,"close":8120,"volume":105913,"rsi_14":45.44,"sma_20":8013.5,"sma_60":8646.5,"sma_120":7519.83},{"date":"2026-03-23","open":7860,"high":7900,"low":7620,"close":7620,"volume":127093,"rsi_14":46.32,"sma_20":7982.5,"sma_60":8650.67,"sma_120":7535.17},{"date":"2026-03-24","open":7830,"high":7940,"low":7510,"close":7700,"volume":77483,"rsi_14":59.81,"sma_20":7959.0,"sma_60":8655.0,"sma_120":7551.92},{"date":"2026-03-25","open":7750,"high":7940,"low":7690,"close":7770,"volume":62498,"rsi_14":49.24,"sma_20":7937.5,"sma_60":8655.17,"sma_120":7568.58},{"date":"2026-03-26","open":7760,"high":7760,"low":7210,"close":7330,"volume":118001,"rsi_14":42.78,"sma_20":7874.0,"sma_60":8650.17,"sma_120":7582.67},{"date":"2026-03-27","open":7210,"high":7500,"low":6990,"close":7280,"volume":120275,"rsi_14":48.31,"sma_20":7809.0,"sma_60":8636.83,"sma_120":7597.25},{"date":"2026-03-30","open":6940,"high":7210,"low":6800,"close":7000,"volume":69072,"rsi_14":38.56,"sma_20":7729.0,"sma_60":8620.83,"sma_120":7610.58},{"date":"2026-03-31","open":7000,"high":7080,"low":6750,"close":6770,"volume":112419,"rsi_14":30.48,"sma_20":7667.5,"sma_60":8597.17,"sma_120":7623.67},{"date":"2026-04-01","open":7010,"high":7210,"low":7010,"close":7180,"volume":58668,"rsi_14":41.64,"sma_20":7682.0,"sma_60":8587.83,"sma_120":7639.08},{"date":"2026-04-02","open":7380,"high":7470,"low":6610,"close":6730,"volume":147638,"rsi_14":31.9,"sma_20":7627.5,"sma_60":8532.33,"sma_120":7651.83},{"date":"2026-04-03","open":7000,"high":7080,"low":6610,"close":6740,"volume":131627,"rsi_14":33.63,"sma_20":7571.5,"sma_60":8474.33,"sma_120":7664.17},{"date":"2026-04-06","open":6780,"high":7050,"low":6740,"close":6780,"volume":77007,"rsi_14":30.94,"sma_20":7541.0,"sma_60":8430.5,"sma_120":7676.67},{"date":"2026-04-07","open":6950,"high":7050,"low":6790,"close":6920,"volume":55707,"rsi_14":25.34,"sma_20":7500.5,"sma_60":8394.33,"sma_120":7688.17},{"date":"2026-04-08","open":7110,"high":8200,"low":7110,"close":8000,"volume":362609,"rsi_14":48.16,"sma_20":7500.5,"sma_60":8378.0,"sma_120":7708.67},{"date":"2026-04-09","open":8000,"high":8050,"low":7450,"close":7480,"volume":117177,"rsi_14":42.56,"sma_20":7488.0,"sma_60":8351.17,"sma_120":7723.25},{"date":"2026-04-10","open":7600,"high":8190,"low":7600,"close":7920,"volume":117461,"rsi_14":53.54,"sma_20":7484.5,"sma_60":8329.83,"sma_120":7739.58},{"date":"2026-04-13","open":7920,"high":8400,"low":7760,"close":7830,"volume":141261,"rsi_14":51.53,"sma_20":7484.5,"sma_60":8305.33,"sma_120":7757.0},{"date":"2026-04-14","open":8130,"high":8130,"low":7800,"close":8010,"volume":108719,"rsi_14":52.75,"sma_20":7485.0,"sma_60":8276.33,"sma_120":7777.08},{"date":"2026-04-15","open":8080,"high":8290,"low":8010,"close":8170,"volume":116781,"rsi_14":60.29,"sma_20":7474.5,"sma_60":8244.5,"sma_120":7796.75},{"date":"2026-04-16","open":8200,"high":8390,"low":8130,"close":8250,"volume":102251,"rsi_14":61.8,"sma_20":7480.0,"sma_60":8233.5,"sma_120":7818.42},{"date":"2026-04-17","open":8250,"high":8270,"low":8050,"close":8240,"volume":85386,"rsi_14":66.15,"sma_20":7486.0,"sma_60":8203.33,"sma_120":7840.17},{"date":"2026-04-20","open":8230,"high":8390,"low":8050,"close":8150,"volume":94377,"rsi_14":68.65,"sma_20":7512.5,"sma_60":8180.67,"sma_120":7861.75},{"date":"2026-04-21","open":8240,"high":8350,"low":8080,"close":8220,"volume":146831,"rsi_14":65.48,"sma_20":7538.5,"sma_60":8152.83,"sma_120":7884.5},{"date":"2026-04-22","open":8250,"high":8710,"low":8100,"close":8610,"volume":271037,"rsi_14":78.48,"sma_20":7580.5,"sma_60":8138.67,"sma_120":7911.25},{"date":"2026-04-23","open":8700,"high":9020,"low":8210,"close":8480,"volume":372922,"rsi_14":75.44,"sma_20":7638.0,"sma_60":8129.0,"sma_120":7936.33},{"date":"2026-04-24","open":8480,"high":8770,"low":8260,"close":8600,"volume":211321,"rsi_14":76.0,"sma_20":7704.0,"sma_60":8117.33,"sma_120":7962.33},{"date":"2026-04-27","open":8780,"high":9020,"low":8570,"close":8690,"volume":392496,"rsi_14":75.65,"sma_20":7788.5,"sma_60":8113.17,"sma_120":7990.67},{"date":"2026-04-28","open":8790,"high":8880,"low":8410,"close":8580,"volume":247281,"rsi_14":61.69,"sma_20":7879.0,"sma_60":8105.67,"sma_120":8013.83},{"date":"2026-04-29","open":8550,"high":9630,"low":8410,"close":9390,"volume":653700,"rsi_14":84.48,"sma_20":7989.5,"sma_60":8105.5,"sma_120":8473.67},{"date":"2026-04-30","open":9560,"high":9570,"low":8860,"close":8930,"volume":341664,"rsi_14":68.25,"sma_20":8308.5,"sma_60":7592.83,"sma_120":7779.83},{"date":"2026-05-04","open":9120,"high":9410,"low":8970,"close":9260,"volume":290116,"rsi_14":73.6,"sma_20":8225.5,"sma_60":8091.17,"sma_120":8040.92},{"date":"2026-05-06","open":9540,"high":10200,"low":9410,"close":9940,"volume":995046,"rsi_14":77.34,"sma_20":8383.5,"sma_60":8094.0,"sma_120":8052.58},{"date":"2026-05-07","open":9980,"high":10000,"low":9070,"close":9550,"volume":434410,"rsi_14":68.35,"sma_20":8515.0,"sma_60":8096.0,"sma_120":8066.33},{"date":"2026-05-08","open":9450,"high":11210,"low":9410,"close":9870,"volume":1255641,"rsi_14":70.25,"sma_20":8608.5,"sma_60":8113.17,"sma_120":8088.17},{"date":"2026-05-11","open":9880,"high":9880,"low":9000,"close":9470,"volume":487916,"rsi_14":64.01,"sma_20":8708.0,"sma_60":8128.33,"sma_120":8110.67},{"date":"2026-05-12","open":9470,"high":9760,"low":8580,"close":8870,"volume":482040,"rsi_14":57.35,"sma_20":8755.5,"sma_60":8131.0,"sma_120":8119.83},{"date":"2026-05-13","open":8880,"high":9200,"low":8670,"close":8770,"volume":241379,"rsi_14":55.58,"sma_20":8802.5,"sma_60":8129.67,"sma_120":8130.83},{"date":"2026-05-14","open":8900,"high":9000,"low":8410,"close":8550,"volume":206937,"rsi_14":49.37,"sma_20":8829.5,"sma_60":8127.17,"sma_120":8144.75},{"date":"2026-05-15","open":8550,"high":9080,"low":8070,"close":8250,"volume":704580,"rsi_14":47.67,"sma_20":8833.5,"sma_60":8118.17,"sma_120":8156.58},{"date":"2026-05-18","open":8250,"high":8250,"low":7670,"close":7800,"volume":256519,"rsi_14":42.4,"sma_20":8811.0,"sma_60":8107.33,"sma_120":8168.75},{"date":"2026-05-19","open":7870,"high":7920,"low":7370,"close":7500,"volume":186973,"rsi_14":39.12,"sma_20":8774.0,"sma_60":8091.17,"sma_120":8176.67},{"date":"2026-05-20","open":7590,"high":7620,"low":6860,"close":7010,"volume":209404,"rsi_14":36.58,"sma_20":8717.0,"sma_60":8070.67,"sma_120":8180.25},{"date":"2026-05-21","open":7250,"high":7770,"low":7240,"close":7690,"volume":189688,"rsi_14":35.14,"sma_20":8690.5,"sma_60":8062.67,"sma_120":8191.33},{"date":"2026-05-22","open":7790,"high":7930,"low":7640,"close":7850,"volume":130952,"rsi_14":40.04,"sma_20":8652.5,"sma_60":8056.83,"sma_120":8203.42},{"date":"2026-05-26","open":7900,"high":8180,"low":7470,"close":7490,"volume":211439,"rsi_14":33.76,"sma_20":8603.0,"sma_60":8038.33,"sma_120":8213.33},{"date":"2026-05-27","open":7500,"high":7520,"low":7030,"close":7090,"volume":198574,"rsi_14":22.44,"sma_20":8527.5,"sma_60":8013.5,"sma_120":8221.17},{"date":"2026-05-28","open":7240,"high":7240,"low":6550,"close":6870,"volume":283033,"rsi_14":23.2,"sma_20":8436.5,"sma_60":7984.67,"sma_120":8226.58},{"date":"2026-05-29","open":6890,"high":7020,"low":6500,"close":6550,"volume":297433,"rsi_14":16.8,"sma_20":8335.0,"sma_60":7960.5,"sma_120":8224.67},{"date":"2026-06-01","open":6740,"high":6910,"low":6400,"close":6450,"volume":332954,"rsi_14":17.87,"sma_20":8188.0,"sma_60":7953.17,"sma_120":8223.42},{"date":"2026-06-02","open":6470,"high":6770,"low":5950,"close":6250,"volume":367627,"rsi_14":19.53,"sma_20":8054.0,"sma_60":7927.0,"sma_120":8220.17},{"date":"2026-06-04","open":6200,"high":6550,"low":6120,"close":6240,"volume":139591,"rsi_14":19.95,"sma_20":7903.0,"sma_60":7900.0,"sma_120":8215.42},{"date":"2026-06-05","open":6190,"high":6230,"low":5910,"close":6030,"volume":121773,"rsi_14":20.0,"sma_20":7707.5,"sma_60":7877.33,"sma_120":8208.0},{"date":"2026-06-08","open":5700,"high":5790,"low":5300,"close":5350,"volume":283438,"rsi_14":18.34,"sma_20":7497.5,"sma_60":7837.67,"sma_120":8194.67},{"date":"2026-06-09","open":5430,"high":5620,"low":5410,"close":5470,"volume":109159,"rsi_14":22.59,"sma_20":7277.5,"sma_60":7795.5,"sma_120":8181.83},{"date":"2026-06-10","open":5360,"high":5650,"low":5230,"close":5360,"volume":182241,"rsi_14":23.65,"sma_20":7072.0,"sma_60":7756.0,"sma_120":8166.25},{"date":"2026-06-11","open":5280,"high":5320,"low":5100,"close":5260,"volume":143626,"rsi_14":26.16,"sma_20":6891.5,"sma_60":7710.5,"sma_120":8150.25},{"date":"2026-06-12","open":5360,"high":5690,"low":5360,"close":5450,"volume":158197,"rsi_14":14.78,"sma_20":6725.5,"sma_60":7670.83,"sma_120":8135.83},{"date":"2026-06-15","open":5530,"high":5800,"low":5420,"close":5430,"volume":132327,"rsi_14":10.2,"sma_20":6569.5,"sma_60":7628.0,"sma_120":8117.83},{"date":"2026-06-16","open":5430,"high":5550,"low":5300,"close":5340,"volume":101152,"rsi_14":11.19,"sma_20":6424.0,"sma_60":7577.33,"sma_120":8098.08},{"date":"2026-06-17","open":5350,"high":5700,"low":5240,"close":5540,"volume":110107,"rsi_14":33.77,"sma_20":5681.5,"sma_60":7304.33,"sma_120":7970.58},{"date":"2026-06-18","open":5540,"high":5590,"low":5140,"close":5220,"volume":169413,"rsi_14":19.1,"sma_20":6197.0,"sma_60":7485.67,"sma_120":8066.08},{"date":"2026-06-19","open":5220,"high":5270,"low":4805,"close":4910,"volume":369013,"rsi_14":19.17,"sma_20":6092.0,"sma_60":7440.5,"sma_120":8045.58},{"date":"2026-06-22","open":4895,"high":5100,"low":4470,"close":4570,"volume":336297,"rsi_14":17.59,"sma_20":5936.0,"sma_60":7388.33,"sma_120":8021.67},{"date":"2026-06-23","open":4560,"high":4855,"low":4235,"close":4320,"volume":406411,"rsi_14":17.29,"sma_20":5759.5,"sma_60":7330.83,"sma_120":7993.0},{"date":"2026-06-24","open":4240,"high":4560,"low":4120,"close":4475,"volume":280941,"rsi_14":21.49,"sma_20":5608.75,"sma_60":7283.25,"sma_120":7966.71},{"date":"2026-06-25","open":4415,"high":4500,"low":4105,"close":4150,"volume":260755,"rsi_14":20.72,"sma_20":5461.75,"sma_60":7231.08,"sma_120":7933.96},{"date":"2026-06-26","open":4060,"high":4275,"low":3940,"close":4100,"volume":188107,"rsi_14":25.78,"sma_20":5323.25,"sma_60":7182.75,"sma_120":7901.79},{"date":"2026-06-29","open":4250,"high":4445,"low":4100,"close":4440,"volume":142297,"rsi_14":31.61,"sma_20":5217.75,"sma_60":7143.92,"sma_120":7870.54},{"date":"2026-06-30","open":4645,"high":4645,"low":4295,"close":4310,"volume":135483,"rsi_14":31.38,"sma_20":5110.75,"sma_60":7096.08,"sma_120":7841.96},{"date":"2026-07-01","open":4390,"high":4680,"low":4280,"close":4590,"volume":163693,"rsi_14":38.83,"sma_20":5027.75,"sma_60":7060.42,"sma_120":7796.38},{"date":"2026-07-02","open":4555,"high":4585,"low":4220,"close":4240,"volume":108852,"rsi_14":30.85,"sma_20":4927.75,"sma_60":7018.75,"sma_120":7746.54},{"date":"2026-07-03","open":4310,"high":4490,"low":4020,"close":4450,"volume":111062,"rsi_14":35.37,"sma_20":4848.75,"sma_60":6979.92,"sma_120":7705.21},{"date":"2026-07-06","open":4580,"high":4580,"low":4175,"close":4230,"volume":85276,"rsi_14":34.05,"sma_20":4792.75,"sma_60":6935.08,"sma_120":7664.71},{"date":"2026-07-07","open":4230,"high":4305,"low":3975,"close":4110,"volume":154076,"rsi_14":28.97,"sma_20":4724.75,"sma_60":6870.25,"sma_120":7624.12},{"date":"2026-07-08","open":4105,"high":4105,"low":3800,"close":3810,"volume":155249,"rsi_14":29.14,"sma_20":4647.25,"sma_60":6809.08,"sma_120":7580.12},{"date":"2026-07-09","open":3810,"high":4000,"low":3685,"close":3775,"volume":161152,"rsi_14":31.72,"sma_20":4573.0,"sma_60":6740.0,"sma_120":7534.92},{"date":"2026-07-10","open":3780,"high":4250,"low":3780,"close":4195,"volume":116348,"rsi_14":44.11,"sma_20":4510.25,"sma_60":6679.42,"sma_120":7492.38},{"date":"2026-07-13","open":4150,"high":4370,"low":3935,"close":3935,"volume":146278,"rsi_14":43.97,"sma_20":4435.5,"sma_60":6611.5,"sma_120":7443.92},{"date":"2026-07-14","open":3930,"high":3930,"low":3660,"close":3730,"volume":159285,"rsi_14":38.52,"sma_20":4355.0,"sma_60":6537.5,"sma_120":7391.0},{"date":"2026-07-15","open":3800,"high":4065,"low":3800,"close":3950,"volume":92251,"rsi_14":46.82,"sma_20":4275.5,"sma_60":6465.83,"sma_120":7349.67},{"date":"2026-07-16","open":3980,"high":3980,"low":3750,"close":3860,"volume":113118,"rsi_14":46.23,"sma_20":4207.5,"sma_60":6392.83,"sma_120":7298.08},{"date":"2026-07-20","open":3855,"high":3855,"low":3555,"close":3625,"volume":168265,"rsi_14":36.75,"sma_20":4143.25,"sma_60":6317.42,"sma_120":7249.04},{"date":"2026-07-21","open":3625,"high":3800,"low":3495,"close":3670,"volume":130791,"rsi_14":39.3,"sma_20":4098.25,"sma_60":6241.58,"sma_120":7197.21},{"date":"2026-07-22","open":3850,"high":4015,"low":3760,"close":3765,"volume":135758,"rsi_14":35.29,"sma_20":4070.5,"sma_60":6160.83,"sma_120":7149.75},{"date":"2026-07-23","open":3915,"high":4050,"low":3800,"close":4050,"volume":99316,"rsi_14":46.53,"sma_20":4049.25,"sma_60":6087.0,"sma_120":7108.0},{"date":"2026-07-24","open":3960,"high":3985,"low":3830,"close":3835,"volume":103923,"rsi_14":38.8,"sma_20":4033.5,"sma_60":6007.58,"sma_120":7062.46},{"date":"2026-07-27","open":3885,"high":4100,"low":3850,"close":3960,"volume":77173,"rsi_14":44.91,"sma_20":4026.5,"sma_60":5928.75,"sma_120":7020.96},{"date":"2026-07-28","open":4000,"high":4000,"low":3605,"close":3650,"volume":132126,"rsi_14":41.9,"sma_20":3987.0,"sma_60":5846.58,"sma_120":6976.12},{"date":"2026-07-29","open":3770,"high":3805,"low":3270,"close":3350,"volume":346675,"rsi_14":41.9,"sma_20":3939.0,"sma_60":5745.92,"sma_120":6925.71},{"date":"2026-07-30","open":3305,"high":3490,"low":3305,"close":3355,"volume":194608,"rsi_14":42.53,"sma_20":3877.25,"sma_60":5653.0,"sma_120":6873.83},{"date":"2026-07-31","open":3480,"high":3800,"low":3455,"close":3800,"volume":180754,"rsi_14":43.03,"sma_20":3855.25,"sma_60":5562.0,"sma_120":6826.58},{"date":"2026-08-03","open":3880,"high":4050,"low":3800,"close":3940,"volume":169500,"rsi_14":50.09,"sma_20":3829.75,"sma_60":5462.0,"sma_120":6778.0},{"date":"2026-08-04","open":3940,"high":4200,"low":3910,"close":4165,"volume":137949,"rsi_14":57.95,"sma_20":3826.5,"sma_60":5372.25,"sma_120":6734.12},{"date":"2026-08-05","open":4170,"high":4485,"low":4170,"close":4260,"volume":122320,"rsi_14":55.94,"sma_20":3834.0,"sma_60":5278.75,"sma_120":6695.96},{"date":"2026-08-06","open":4260,"high":4535,"low":4020,"close":4465,"volume":241159,"rsi_14":61.1,"sma_20":3866.75,"sma_60":5195.33,"sma_120":6661.83},{"date":"2026-08-07","open":4520,"high":4520,"low":4190,"close":4255,"volume":102591,"rsi_14":61.67,"sma_20":3890.75,"sma_60":5118.42,"sma_120":6624.71},{"date":"2026-08-10","open":4255,"high":4535,"low":4255,"close":4530,"volume":105825,"rsi_14":64.68,"sma_20":3907.5,"sma_60":5047.75,"sma_120":6588.71},{"date":"2026-08-11","open":4560,"high":4785,"low":4440,"close":4685,"volume":112862,"rsi_14":65.38,"sma_20":3945.0,"sma_60":4983.33,"sma_120":6555.25},{"date":"2026-08-12","open":4690,"high":4840,"low":4625,"close":4800,"volume":111851,"rsi_14":63.3,"sma_20":3998.5,"sma_60":4925.83,"sma_120":6522.0},{"date":"2026-08-13","open":4895,"high":4895,"low":4485,"close":4535,"volume":179169,"rsi_14":62.2,"sma_20":4027.75,"sma_60":4871.42,"sma_120":6489.38},{"date":"2026-08-14","open":4535,"high":4780,"low":4500,"close":4600,"volume":112203,"rsi_14":61.39,"sma_20":4064.75,"sma_60":4823.08,"sma_120":6457.12},{"date":"2026-08-18","open":4610,"high":4660,"low":4155,"close":4270,"volume":159237,"rsi_14":60.95,"sma_20":4097.0,"sma_60":4777.42,"sma_120":6424.04},{"date":"2026-08-19","open":4195,"high":4330,"low":4050,"close":4310,"volume":77204,"rsi_14":68.68,"sma_20":4129.0,"sma_60":4721.08,"sma_120":6391.88},{"date":"2026-08-20","open":4310,"high":4400,"low":4165,"close":4205,"volume":60876,"rsi_14":65.92,"sma_20":4151.0,"sma_60":4660.33,"sma_120":6358.58},{"date":"2026-08-21","open":4160,"high":4190,"low":3970,"close":4055,"volume":127683,"rsi_14":55.37,"sma_20":4151.25,"sma_60":4603.08,"sma_120":6320.71},{"date":"2026-08-24","open":4020,"high":4175,"low":4020,"close":4140,"volume":68739,"rsi_14":54.31,"sma_20":4166.5,"sma_60":4553.92,"sma_120":6283.71},{"date":"2026-08-25","open":4140,"high":4165,"low":3950,"close":4140,"volume":88704,"rsi_14":49.4,"sma_20":4175.5,"sma_60":4508.42,"sma_120":6246.54},{"date":"2026-08-26","open":4135,"high":4180,"low":4015,"close":4105,"volume":53637,"rsi_14":46.19,"sma_20":4198.25,"sma_60":4467.67,"sma_120":6214.08},{"date":"2026-08-27","open":4105,"high":4165,"low":4070,"close":4130,"volume":32430,"rsi_14":40.97,"sma_20":4237.25,"sma_60":4429.0,"sma_120":6191.08},{"date":"2026-08-28","open":4130,"high":4215,"low":4105,"close":4185,"volume":40100,"rsi_14":47.94,"sma_20":4278.75,"sma_60":4394.58,"sma_120":6160.79},{"date":"2026-08-31","open":4185,"high":4185,"low":3980,"close":4170,"volume":61974,"rsi_14":37.5,"sma_20":4297.25,"sma_60":4360.08,"sma_120":6130.04},{"date":"2026-09-01","open":4170,"high":4170,"low":4045,"close":4090,"volume":32441,"rsi_14":28.21,"sma_20":4304.75,"sma_60":4327.75,"sma_120":6102.54},{"date":"2026-09-02","open":4090,"high":4150,"low":3960,"close":4040,"volume":58152,"rsi_14":20.77,"sma_20":4298.5,"sma_60":4305.92,"sma_120":6071.79},{"date":"2026-09-03","open":4010,"high":4025,"low":3820,"close":3880,"volume":57192,"rsi_14":22.59,"sma_20":4279.5,"sma_60":4279.42,"sma_120":6037.46},{"date":"2026-09-04","open":3880,"high":4110,"low":3880,"close":4005,"volume":103194,"rsi_14":26.29,"sma_20":4256.5,"sma_60":4256.83,"sma_120":6006.42},{"date":"2026-09-07","open":4100,"high":4195,"low":3985,"close":4005,"volume":71632,"rsi_14":35.68,"sma_20":4244.0,"sma_60":4235.92,"sma_120":5973.21},{"date":"2026-09-08","open":3950,"high":4080,"low":3920,"close":3920,"volume":46517,"rsi_14":29.9,"sma_20":4213.5,"sma_60":4210.42,"sma_120":5940.62},{"date":"2026-09-09","open":4080,"high":4080,"low":3950,"close":3995,"volume":37321,"rsi_14":38.83,"sma_20":4179.0,"sma_60":4186.5,"sma_120":5907.25},{"date":"2026-09-10","open":4015,"high":4055,"low":3950,"close":4030,"volume":36575,"rsi_14":48.48,"sma_20":4140.5,"sma_60":4164.67,"sma_120":5871.0},{"date":"2026-09-11","open":4030,"high":4030,"low":3935,"close":3995,"volume":47854,"rsi_14":40.65,"sma_20":4113.5,"sma_60":4138.92,"sma_120":5836.46},{"date":"2026-09-14","open":4050,"high":5000,"low":3830,"close":3960,"volume":51369,"rsi_14":38.89,"sma_20":4081.5,"sma_60":4117.92,"sma_120":5801.79},{"date":"2026-09-15","open":4000,"high":4075,"low":3855,"close":3955,"volume":41610,"rsi_14":40.38,"sma_20":4065.75,"sma_60":4102.0,"sma_120":5771.25},{"date":"2026-09-16","open":3995,"high":4180,"low":3910,"close":3995,"volume":54235,"rsi_14":41.51,"sma_20":4050.0,"sma_60":4092.42,"sma_120":5740.38},{"date":"2026-09-17","open":4015,"high":4150,"low":3960,"close":4110,"volume":51189,"rsi_14":45.61,"sma_20":4045.25,"sma_60":4088.92,"sma_120":5709.88},{"date":"2026-09-18","open":4105,"high":4240,"low":4000,"close":4180,"volume":84300,"rsi_14":50.55,"sma_20":4051.5,"sma_60":4084.0,"sma_120":5683.62},{"date":"2026-09-21","open":4180,"high":4250,"low":4035,"close":4070,"volume":70388,"rsi_14":48.94,"sma_20":4048.0,"sma_60":4082.67,"sma_120":5656.88},{"date":"2026-09-22","open":4070,"high":4185,"low":3960,"close":4010,"volume":42821,"rsi_14":48.42,"sma_20":4041.5,"sma_60":4081.17,"sma_120":5631.96},{"date":"2026-09-23","open":4065,"high":4065,"low":3980,"close":4035,"volume":30110,"rsi_14":59.51,"sma_20":4038.0,"sma_60":4074.42,"sma_120":5609.17},{"date":"2026-09-28","open":4025,"high":4190,"low":3960,"close":4135,"volume":56925,"rsi_14":58.23,"sma_20":4038.25,"sma_60":4071.5,"sma_120":5583.79},{"date":"2026-09-29","open":4140,"high":4140,"low":4005,"close":4055,"volume":35896,"rsi_14":52.87,"sma_20":4031.75,"sma_60":4062.58,"sma_120":5561.5},{"date":"2026-09-30","open":4035,"high":4195,"low":4035,"close":4145,"volume":44234,"rsi_14":62.86,"sma_20":4030.5,"sma_60":4061.0,"sma_120":5539.88},{"date":"2026-10-01","open":4140,"high":4590,"low":4140,"close":4360,"volume":92347,"rsi_14":67.98,"sma_20":4044.0,"sma_60":4059.5,"sma_120":5519.71},{"date":"2026-10-02","open":4675,"high":4680,"low":4370,"close":4630,"volume":198412,"rsi_14":74.0,"sma_20":4073.5,"sma_60":4066.17,"sma_120":5500.62},{"date":"2026-10-06","open":4750,"high":4780,"low":4530,"close":4660,"volume":120849,"rsi_14":76.71,"sma_20":4112.5,"sma_60":4075.33,"sma_120":5472.79},{"date":"2026-10-07","open":4660,"high":4660,"low":4470,"close":4510,"volume":42018,"rsi_14":70.22,"sma_20":4137.75,"sma_60":4087.0,"sma_120":5448.04},{"date":"2026-10-08","open":4475,"high":4620,"low":4415,"close":4485,"volume":79434,"rsi_14":69.2,"sma_20":4161.75,"sma_60":4098.83,"sma_120":5419.42},{"date":"2026-10-12","open":4520,"high":4545,"low":4105,"close":4255,"volume":56197,"rsi_14":58.28,"sma_20":4178.5,"sma_60":4099.83,"sma_120":5389.62},{"date":"2026-10-13","open":4380,"high":4380,"low":3950,"close":4035,"volume":100232,"rsi_14":47.76,"sma_20":4180.5,"sma_60":4101.5,"sma_120":5356.5},{"date":"2026-10-14","open":4155,"high":4190,"low":3990,"close":4135,"volume":57586,"rsi_14":48.68,"sma_20":4185.75,"sma_60":4108.25,"sma_120":5322.88},{"date":"2026-10-15","open":4040,"high":4040,"low":3625,"close":3950,"volume":113390,"rsi_14":46.63,"sma_20":4183.5,"sma_60":4108.25,"sma_120":5287.04},{"date":"2026-10-16","open":3840,"high":3975,"low":3840,"close":3945,"volume":63569,"rsi_14":48.12,"sma_20":4182.75,"sma_60":4109.67,"sma_120":5251.25},{"date":"2026-10-19","open":3820,"high":4075,"low":3820,"close":4070,"volume":15438,"rsi_14":50.96,"sma_20":4188.5,"sma_60":4117.08,"sma_120":5217.25},{"date":"2026-10-20","open":4025,"high":4115,"low":3810,"close":3915,"volume":37185,"rsi_14":44.15,"sma_20":4184.5,"sma_60":4121.17,"sma_120":5181.38},{"date":"2026-10-21","open":3890,"high":4005,"low":3890,"close":3925,"volume":16437,"rsi_14":46.41,"sma_20":4175.25,"sma_60":4123.83,"sma_120":5142.33},{"date":"2026-10-22","open":3910,"high":3930,"low":3720,"close":3845,"volume":38007,"rsi_14":41.67,"sma_20":4158.5,"sma_60":4120.42,"sma_120":5103.71},{"date":"2026-10-23","open":3694,"high":3704,"low":3540,"close":3665,"volume":116848}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-761.57,"pbr":1.27,"per":null,"roa":-6.85,"roe":-10.94,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":62173760215.0,"analysis":"ROE -10.9%로 적자 상태입니다. 시가총액 774.85억. 매출 621.74억, 영업이익 -67.65억.","eps_basis":"TTM","debt_ratio":0.5978733417032563,"market_cap":78775026220,"net_income":-16978299945.0,"total_debt":37151700858.0,"ttm_window":"2025Q3~2026Q2","gross_margin":7.38,"total_assets":99291452318.0,"total_equity":62139751460.0,"profit_margin":-27.31,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-6764920746.0,"operating_margin":-10.88,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3665.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2019-10-31","close":6883.3335},{"date":"2019-11-01","close":6550.0},{"date":"2019-11-04","close":6066.6665},{"date":"2019-11-05","close":5666.6665},{"date":"2019-11-06","close":5733.3335},{"date":"2019-11-07","close":5350.0},{"date":"2019-11-08","close":6216.6665},{"date":"2019-11-11","close":6733.3335},{"date":"2019-11-12","close":6233.3335},{"date":"2019-11-13","close":6600.0},{"date":"2019-11-14","close":6366.6665},{"date":"2019-11-15","close":6183.3335},{"date":"2019-11-18","close":5850.0},{"date":"2019-11-19","close":5700.0},{"date":"2019-11-20","close":5500.0},{"date":"2019-11-21","close":5366.6665},{"date":"2019-11-22","close":5233.3335},{"date":"2019-11-25","close":5266.6665},{"date":"2019-11-26","close":5500.0},{"date":"2019-11-27","close":5600.0},{"date":"2019-11-28","close":5400.0},{"date":"2019-11-29","close":5166.6665},{"date":"2019-12-02","close":4816.6665},{"date":"2019-12-03","close":4600.0},{"date":"2019-12-04","close":4666.6665},{"date":"2019-12-05","close":4550.0},{"date":"2019-12-06","close":4500.0},{"date":"2019-12-09","close":4683.3335},{"date":"2019-12-10","close":4900.0},{"date":"2019-12-11","close":4716.6665},{"date":"2019-12-12","close":4850.0},{"date":"2019-12-13","close":4933.3335},{"date":"2019-12-16","close":4916.6665},{"date":"2019-12-17","close":5000.0},{"date":"2019-12-18","close":5100.0},{"date":"2019-12-19","close":5166.6665},{"date":"2019-12-20","close":4950.0},{"date":"2019-12-23","close":4733.3335},{"date":"2019-12-24","close":4816.6665},{"date":"2019-12-26","close":4816.6665},{"date":"2019-12-27","close":4900.0},{"date":"2019-12-30","close":4950.0},{"date":"2020-01-02","close":5100.0},{"date":"2020-01-03","close":5033.3335},{"date":"2020-01-06","close":4850.0},{"date":"2020-01-07","close":4933.3335},{"date":"2020-01-08","close":4700.0},{"date":"2020-01-09","close":4833.3335},{"date":"2020-01-10","close":5033.3335},{"date":"2020-01-13","close":5016.6665},{"date":"2020-01-14","close":5600.0},{"date":"2020-01-15","close":5316.6665},{"date":"2020-01-16","close":5350.0},{"date":"2020-01-17","close":5200.0},{"date":"2020-01-20","close":5416.6665},{"date":"2020-01-21","close":5333.3335},{"date":"2020-01-22","close":5400.0},{"date":"2020-01-23","close":5366.6665},{"date":"2020-01-28","close":4933.3335},{"date":"2020-01-29","close":4950.0},{"date":"2020-01-30","close":4733.3335},{"date":"2020-01-31","close":4533.3335},{"date":"2020-02-03","close":4450.0},{"date":"2020-02-04","close":4600.0},{"date":"2020-02-05","close":4700.0},{"date":"2020-02-06","close":4783.3335},{"date":"2020-02-07","close":4833.3335},{"date":"2020-02-10","close":4766.6665},{"date":"2020-02-11","close":4833.3335},{"date":"2020-02-12","close":4983.3335},{"date":"2020-02-13","close":4950.0},{"date":"2020-02-14","close":5016.6665},{"date":"2020-02-17","close":5016.6665},{"date":"2020-02-18","close":4850.0},{"date":"2020-02-19","close":4700.0},{"date":"2020-02-20","close":4566.6665},{"date":"2020-02-21","close":4483.3335},{"date":"2020-02-24","close":4250.0},{"date":"2020-02-25","close":4383.3335},{"date":"2020-02-26","close":4300.0},{"date":"2020-02-27","close":4166.6665},{"date":"2020-02-28","close":3966.6667},{"date":"2020-03-02","close":4066.6667},{"date":"2020-03-03","close":4166.6665},{"date":"2020-03-04","close":4250.0},{"date":"2020-03-05","close":4350.0},{"date":"2020-03-06","close":4116.6665},{"date":"2020-03-09","close":3866.6667},{"date":"2020-03-10","close":3966.6667},{"date":"2020-03-11","close":3783.3333},{"date":"2020-03-12","close":3733.3333},{"date":"2020-03-13","close":3200.0},{"date":"2020-03-16","close":2896.6667},{"date":"2020-03-17","close":2776.6667},{"date":"2020-03-18","close":2513.3333},{"date":"2020-03-19","close":1900.0},{"date":"2020-03-20","close":2066.6667},{"date":"2020-03-23","close":1996.6666},{"date":"2020-03-24","close":2230.0},{"date":"2020-03-25","close":2533.3333},{"date":"2020-03-26","close":2760.0},{"date":"2020-03-27","close":2893.3333},{"date":"2020-03-30","close":3063.3333},{"date":"2020-03-31","close":3060.0},{"date":"2020-04-01","close":3110.0},{"date":"2020-04-02","close":3060.0},{"date":"2020-04-03","close":3056.6667},{"date":"2020-04-06","close":3193.3333},{"date":"2020-04-07","close":3566.6667},{"date":"2020-04-08","close":3733.3333},{"date":"2020-04-09","close":3933.3333},{"date":"2020-04-10","close":3783.3333},{"date":"2020-04-13","close":3566.6667},{"date":"2020-04-14","close":3833.3333},{"date":"2020-04-16","close":4133.3335},{"date":"2020-04-17","close":4216.6665},{"date":"2020-04-20","close":4216.6665},{"date":"2020-04-21","close":4133.3335},{"date":"2020-04-22","close":4183.3335},{"date":"2020-04-23","close":4366.6665},{"date":"2020-04-24","close":4233.3335},{"date":"2020-04-27","close":4383.3335},{"date":"2020-04-28","close":4583.3335},{"date":"2020-04-29","close":4450.0},{"date":"2020-05-04","close":4333.3335},{"date":"2020-05-06","close":4300.0},{"date":"2020-05-07","close":4316.6665},{"date":"2020-05-08","close":4466.6665},{"date":"2020-05-11","close":4666.6665},{"date":"2020-05-12","close":4566.6665},{"date":"2020-05-13","close":4666.6665},{"date":"2020-05-14","close":4550.0},{"date":"2020-05-15","close":4500.0},{"date":"2020-05-18","close":4300.0},{"date":"2020-05-19","close":4233.3335},{"date":"2020-05-20","close":4266.6665},{"date":"2020-05-21","close":4566.6665},{"date":"2020-05-22","close":4466.6665},{"date":"2020-05-25","close":4500.0},{"date":"2020-05-26","close":4550.0},{"date":"2020-05-27","close":4466.6665},{"date":"2020-05-28","close":4300.0},{"date":"2020-05-29","close":4266.6665},{"date":"2020-06-01","close":4366.6665},{"date":"2020-06-02","close":4383.3335},{"date":"2020-06-03","close":4350.0},{"date":"2020-06-04","close":4483.3335},{"date":"2020-06-05","close":4433.3335},{"date":"2020-06-08","close":4383.3335},{"date":"2020-06-09","close":4716.6665},{"date":"2020-06-10","close":4833.3335},{"date":"2020-06-11","close":5033.3335},{"date":"2020-06-12","close":4833.3335},{"date":"2020-06-15","close":4633.3335},{"date":"2020-06-16","close":5033.3335},{"date":"2020-06-17","close":4950.0},{"date":"2020-06-18","close":4883.3335},{"date":"2020-06-19","close":4916.6665},{"date":"2020-06-22","close":4750.0},{"date":"2020-06-23","close":4750.0},{"date":"2020-06-24","close":4900.0},{"date":"2020-06-25","close":4833.3335},{"date":"2020-06-26","close":5133.3335},{"date":"2020-06-29","close":5166.6665},{"date":"2020-06-30","close":5433.3335},{"date":"2020-07-01","close":5083.3335},{"date":"2020-07-02","close":5283.3335},{"date":"2020-07-03","close":5200.0},{"date":"2020-07-06","close":5083.3335},{"date":"2020-07-07","close":5083.3335},{"date":"2020-07-08","close":5200.0},{"date":"2020-07-09","close":5200.0},{"date":"2020-07-10","close":5050.0},{"date":"2020-07-13","close":4950.0},{"date":"2020-07-14","close":4900.0},{"date":"2020-07-15","close":4900.0},{"date":"2020-07-16","close":4850.0},{"date":"2020-07-17","close":4833.3335},{"date":"2020-07-20","close":4883.3335},{"date":"2020-07-21","close":4850.0},{"date":"2020-07-22","close":4983.3335},{"date":"2020-07-23","close":4916.6665},{"date":"2020-07-24","close":4833.3335},{"date":"2020-07-27","close":4866.6665},{"date":"2020-07-28","close":4900.0},{"date":"2020-07-29","close":5150.0},{"date":"2020-07-30","close":5100.0},{"date":"2020-07-31","close":5166.6665},{"date":"2020-08-03","close":5133.3335},{"date":"2020-08-04","close":5050.0},{"date":"2020-08-05","close":5050.0},{"date":"2020-08-06","close":4983.3335},{"date":"2020-08-07","close":4933.3335},{"date":"2020-08-10","close":4916.6665},{"date":"2020-08-11","close":5033.3335},{"date":"2020-08-12","close":4983.3335},{"date":"2020-08-13","close":5116.6665},{"date":"2020-08-14","close":4916.6665},{"date":"2020-08-18","close":4433.3335},{"date":"2020-08-19","close":4500.0},{"date":"2020-08-20","close":4316.6665},{"date":"2020-08-21","close":4250.0},{"date":"2020-08-24","close":4266.6665},{"date":"2020-08-25","close":4400.0},{"date":"2020-08-26","close":4350.0},{"date":"2020-08-27","close":4316.6665},{"date":"2020-08-28","close":4266.6665},{"date":"2020-08-31","close":4200.0},{"date":"2020-09-01","close":4183.3335},{"date":"2020-09-02","close":4250.0},{"date":"2020-09-03","close":4450.0},{"date":"2020-09-04","close":4366.6665},{"date":"2020-09-07","close":4483.3335},{"date":"2020-09-08","close":4483.3335},{"date":"2020-09-09","close":4566.6665},{"date":"2020-09-10","close":4683.3335},{"date":"2020-09-11","close":4733.3335},{"date":"2020-09-14","close":4783.3335},{"date":"2020-09-15","close":4966.6665},{"date":"2020-09-16","close":5250.0},{"date":"2020-09-17","close":5166.6665},{"date":"2020-09-18","close":5116.6665},{"date":"2020-09-21","close":4650.0},{"date":"2020-09-22","close":4383.3335},{"date":"2020-09-23","close":4516.6665},{"date":"2020-09-24","close":4266.6665},{"date":"2020-09-25","close":4300.0},{"date":"2020-09-28","close":4450.0},{"date":"2020-09-29","close":4416.6665},{"date":"2020-10-05","close":4433.3335},{"date":"2020-10-06","close":4550.0},{"date":"2020-10-07","close":4550.0},{"date":"2020-10-08","close":4583.3335},{"date":"2020-10-12","close":4750.0},{"date":"2020-10-13","close":4633.3335},{"date":"2020-10-14","close":4683.3335},{"date":"2020-10-15","close":4733.3335},{"date":"2020-10-16","close":4650.0},{"date":"2020-10-19","close":4533.3335},{"date":"2020-10-20","close":4533.3335},{"date":"2020-10-21","close":4533.3335},{"date":"2020-10-22","close":4483.3335},{"date":"2020-10-23","close":4483.3335},{"date":"2020-10-26","close":4316.6665},{"date":"2020-10-27","close":4200.0},{"date":"2020-10-28","close":4333.3335},{"date":"2020-10-29","close":4316.6665},{"date":"2020-10-30","close":4116.6665},{"date":"2020-11-02","close":4166.6665},{"date":"2020-11-03","close":4250.0},{"date":"2020-11-04","close":4233.3335},{"date":"2020-11-05","close":4300.0},{"date":"2020-11-06","close":4183.3335},{"date":"2020-11-09","close":4266.6665},{"date":"2020-11-10","close":4300.0},{"date":"2020-11-11","close":4283.3335},{"date":"2020-11-12","close":4283.3335},{"date":"2020-11-13","close":4250.0},{"date":"2020-11-16","close":4300.0},{"date":"2020-11-17","close":4516.6665},{"date":"2020-11-18","close":4500.0},{"date":"2020-11-19","close":4416.6665},{"date":"2020-11-20","close":4416.6665},{"date":"2020-11-23","close":4400.0},{"date":"2020-11-24","close":4400.0},{"date":"2020-11-25","close":4316.6665},{"date":"2020-11-26","close":4333.3335},{"date":"2020-11-27","close":4366.6665},{"date":"2020-11-30","close":4383.3335},{"date":"2020-12-01","close":4400.0},{"date":"2020-12-02","close":4433.3335},{"date":"2020-12-03","close":4383.3335},{"date":"2020-12-04","close":4400.0},{"date":"2020-12-07","close":4333.3335},{"date":"2020-12-08","close":4333.3335},{"date":"2020-12-09","close":4350.0},{"date":"2020-12-10","close":4300.0},{"date":"2020-12-11","close":4300.0},{"date":"2020-12-14","close":4300.0},{"date":"2020-12-15","close":4300.0},{"date":"2020-12-16","close":4300.0},{"date":"2020-12-17","close":4316.6665},{"date":"2020-12-18","close":4400.0},{"date":"2020-12-21","close":4316.6665},{"date":"2020-12-22","close":4283.3335},{"date":"2020-12-23","close":4450.0},{"date":"2020-12-24","close":4383.3335},{"date":"2020-12-28","close":4333.3335},{"date":"2020-12-29","close":4333.3335},{"date":"2020-12-30","close":4350.0},{"date":"2021-01-04","close":4433.3335},{"date":"2021-01-05","close":4633.3335},{"date":"2021-01-06","close":4833.3335},{"date":"2021-01-07","close":4916.6665},{"date":"2021-01-08","close":5150.0},{"date":"2021-01-11","close":5733.3335},{"date":"2021-01-12","close":5683.3335},{"date":"2021-01-13","close":5700.0},{"date":"2021-01-14","close":5966.6665},{"date":"2021-01-15","close":5866.6665},{"date":"2021-01-18","close":5583.3335},{"date":"2021-01-19","close":5816.6665},{"date":"2021-01-20","close":6150.0},{"date":"2021-01-21","close":6083.3335},{"date":"2021-01-22","close":6066.6665},{"date":"2021-01-25","close":6400.0},{"date":"2021-01-26","close":6483.3335},{"date":"2021-01-27","close":6266.6665},{"date":"2021-01-28","close":5933.3335},{"date":"2021-01-29","close":5666.6665},{"date":"2021-02-01","close":5816.6665},{"date":"2021-02-02","close":5766.6665},{"date":"2021-02-03","close":5883.3335},{"date":"2021-02-04","close":6200.0},{"date":"2021-02-05","close":6183.3335},{"date":"2021-02-08","close":5950.0},{"date":"2021-02-09","close":5816.6665},{"date":"2021-02-10","close":5933.3335},{"date":"2021-02-15","close":6116.6665},{"date":"2021-02-16","close":6283.3335},{"date":"2021-02-17","close":6666.6665},{"date":"2021-02-18","close":6283.3335},{"date":"2021-02-19","close":6316.6665},{"date":"2021-02-22","close":6066.6665},{"date":"2021-02-23","close":5966.6665},{"date":"2021-02-24","close":5666.6665},{"date":"2021-02-25","close":5750.0},{"date":"2021-02-26","close":5516.6665},{"date":"2021-03-02","close":5416.6665},{"date":"2021-03-03","close":5533.3335},{"date":"2021-03-04","close":5550.0},{"date":"2021-03-05","close":5333.3335},{"date":"2021-03-08","close":5000.0},{"date":"2021-03-09","close":5066.6665},{"date":"2021-03-10","close":5283.3335},{"date":"2021-03-11","close":5366.6665},{"date":"2021-03-12","close":5400.0},{"date":"2021-03-15","close":5316.6665},{"date":"2021-03-16","close":5666.6665},{"date":"2021-03-17","close":5550.0},{"date":"2021-03-18","close":5650.0},{"date":"2021-03-19","close":5600.0},{"date":"2021-03-22","close":5766.6665},{"date":"2021-03-23","close":5633.3335},{"date":"2021-03-24","close":5533.3335},{"date":"2021-03-25","close":5383.3335},{"date":"2021-03-26","close":5600.0},{"date":"2021-03-29","close":5400.0},{"date":"2021-03-30","close":5416.6665},{"date":"2021-03-31","close":5616.6665},{"date":"2021-04-01","close":5500.0},{"date":"2021-04-02","close":5600.0},{"date":"2021-04-05","close":5600.0},{"date":"2021-04-06","close":5550.0},{"date":"2021-04-07","close":5500.0},{"date":"2021-04-08","close":5616.6665},{"date":"2021-04-09","close":5583.3335},{"date":"2021-04-12","close":5500.0},{"date":"2021-04-13","close":5633.3335},{"date":"2021-04-14","close":5783.3335},{"date":"2021-04-15","close":5683.3335},{"date":"2021-04-16","close":5716.6665},{"date":"2021-04-19","close":5750.0},{"date":"2021-04-20","close":5750.0},{"date":"2021-04-21","close":5566.6665},{"date":"2021-04-22","close":5583.3335},{"date":"2021-04-23","close":5583.3335},{"date":"2021-04-26","close":5633.3335},{"date":"2021-04-27","close":5566.6665},{"date":"2021-04-28","close":5466.6665},{"date":"2021-04-29","close":5550.0},{"date":"2021-04-30","close":5500.0},{"date":"2021-05-03","close":5500.0},{"date":"2021-05-04","close":5433.3335},{"date":"2021-05-06","close":5466.6665},{"date":"2021-05-07","close":5566.6665},{"date":"2021-05-10","close":5600.0},{"date":"2021-05-11","close":5533.3335},{"date":"2021-05-12","close":5400.0},{"date":"2021-05-13","close":5350.0},{"date":"2021-05-14","close":5333.3335},{"date":"2021-05-17","close":5166.6665},{"date":"2021-05-18","close":4966.6665},{"date":"2021-05-20","close":4950.0},{"date":"2021-05-21","close":4950.0},{"date":"2021-05-24","close":4833.3335},{"date":"2021-05-25","close":4833.3335},{"date":"2021-05-26","close":4916.6665},{"date":"2021-05-27","close":4916.6665},{"date":"2021-05-28","close":4950.0},{"date":"2021-05-31","close":5066.6665},{"date":"2021-06-01","close":5000.0},{"date":"2021-06-02","close":4966.6665},{"date":"2021-06-03","close":5050.0},{"date":"2021-06-04","close":5016.6665},{"date":"2021-06-07","close":4950.0},{"date":"2021-06-08","close":4966.6665},{"date":"2021-06-09","close":4966.6665},{"date":"2021-06-10","close":5016.6665},{"date":"2021-06-11","close":5133.3335},{"date":"2021-06-14","close":5116.6665},{"date":"2021-06-15","close":5116.6665},{"date":"2021-06-16","close":5033.3335},{"date":"2021-06-17","close":5033.3335},{"date":"2021-06-18","close":5100.0},{"date":"2021-06-21","close":5066.6665},{"date":"2021-06-22","close":5033.3335},{"date":"2021-06-23","close":4983.3335},{"date":"2021-06-24","close":4983.3335},{"date":"2021-06-25","close":5016.6665},{"date":"2021-06-28","close":5050.0},{"date":"2021-06-29","close":5083.3335},{"date":"2021-06-30","close":5083.3335},{"date":"2021-07-01","close":5183.3335},{"date":"2021-07-02","close":5166.6665},{"date":"2021-07-05","close":5150.0},{"date":"2021-07-06","close":5166.6665},{"date":"2021-07-07","close":5200.0},{"date":"2021-07-08","close":5100.0},{"date":"2021-07-09","close":4983.3335},{"date":"2021-07-12","close":5033.3335},{"date":"2021-07-13","close":5016.6665},{"date":"2021-07-14","close":4983.3335},{"date":"2021-07-15","close":4916.6665},{"date":"2021-07-16","close":4916.6665},{"date":"2021-07-19","close":4866.6665},{"date":"2021-07-20","close":4850.0},{"date":"2021-07-21","close":4733.3335},{"date":"2021-07-22","close":4766.6665},{"date":"2021-07-23","close":4800.0},{"date":"2021-07-26","close":4750.0},{"date":"2021-07-27","close":4700.0},{"date":"2021-07-28","close":4666.6665},{"date":"2021-07-29","close":4650.0},{"date":"2021-07-30","close":4700.0},{"date":"2021-08-02","close":4783.3335},{"date":"2021-08-03","close":4716.6665},{"date":"2021-08-04","close":4700.0},{"date":"2021-08-05","close":4716.6665},{"date":"2021-08-06","close":4700.0},{"date":"2021-08-09","close":4666.6665},{"date":"2021-08-10","close":4666.6665},{"date":"2021-08-11","close":4583.3335},{"date":"2021-08-12","close":4650.0},{"date":"2021-08-13","close":4600.0},{"date":"2021-08-17","close":4450.0},{"date":"2021-08-18","close":4350.0},{"date":"2021-08-19","close":4066.6667},{"date":"2021-08-20","close":3883.3333},{"date":"2021-08-23","close":3900.0},{"date":"2021-08-24","close":4033.3333},{"date":"2021-08-25","close":4000.0},{"date":"2021-08-26","close":4000.0},{"date":"2021-08-27","close":3933.3333},{"date":"2021-08-30","close":4133.3335},{"date":"2021-08-31","close":4283.3335},{"date":"2021-09-01","close":4316.6665},{"date":"2021-09-02","close":4216.6665},{"date":"2021-09-03","close":4216.6665},{"date":"2021-09-06","close":4216.6665},{"date":"2021-09-07","close":4233.3335},{"date":"2021-09-08","close":4166.6665},{"date":"2021-09-09","close":4116.6665},{"date":"2021-09-10","close":4216.6665},{"date":"2021-09-13","close":4216.6665},{"date":"2021-09-14","close":4150.0},{"date":"2021-09-15","close":4166.6665},{"date":"2021-09-16","close":4116.6665},{"date":"2021-09-17","close":4100.0},{"date":"2021-09-23","close":3900.0},{"date":"2021-09-24","close":3900.0},{"date":"2021-09-27","close":3800.0},{"date":"2021-09-28","close":3700.0},{"date":"2021-09-29","close":3583.3333},{"date":"2021-09-30","close":3583.3333},{"date":"2021-10-01","close":3450.0},{"date":"2021-10-05","close":3233.3333},{"date":"2021-10-06","close":3146.6667},{"date":"2021-10-07","close":3283.3333},{"date":"2021-10-08","close":3350.0},{"date":"2021-10-12","close":3350.0},{"date":"2021-10-13","close":3400.0},{"date":"2021-10-14","close":3533.3333},{"date":"2021-10-15","close":3666.6667},{"date":"2021-10-18","close":3883.3333},{"date":"2021-10-19","close":3883.3333},{"date":"2021-10-20","close":3916.6667},{"date":"2021-10-21","close":3983.3333},{"date":"2021-10-22","close":4000.0},{"date":"2021-10-25","close":3983.3333},{"date":"2021-10-26","close":3983.3333},{"date":"2021-10-27","close":3983.3333},{"date":"2021-10-28","close":3950.0},{"date":"2021-10-29","close":3916.6667},{"date":"2021-11-01","close":3950.0},{"date":"2021-11-02","close":3983.3333},{"date":"2021-11-03","close":3800.0},{"date":"2021-11-04","close":3816.6667},{"date":"2021-11-05","close":3733.3333},{"date":"2021-11-08","close":3933.3333},{"date":"2021-11-09","close":3950.0},{"date":"2021-11-10","close":3766.6667},{"date":"2021-11-11","close":3666.6667},{"date":"2021-11-12","close":3650.0},{"date":"2021-11-15","close":3700.0},{"date":"2021-11-16","close":3550.0},{"date":"2021-11-17","close":3450.0},{"date":"2021-11-18","close":3450.0},{"date":"2021-11-19","close":3566.6667},{"date":"2021-11-22","close":3650.0},{"date":"2021-11-23","close":3650.0},{"date":"2021-11-24","close":3650.0},{"date":"2021-11-25","close":3633.3333},{"date":"2021-11-26","close":3550.0},{"date":"2021-11-29","close":3450.0},{"date":"2021-11-30","close":3450.0},{"date":"2021-12-01","close":3466.6667},{"date":"2021-12-02","close":3500.0},{"date":"2021-12-03","close":3650.0},{"date":"2021-12-06","close":3633.3333},{"date":"2021-12-07","close":3650.0},{"date":"2021-12-08","close":3650.0},{"date":"2021-12-09","close":3616.6667},{"date":"2021-12-10","close":3600.0},{"date":"2021-12-13","close":3616.6667},{"date":"2021-12-14","close":3700.0},{"date":"2021-12-15","close":3733.3333},{"date":"2021-12-16","close":3883.3333},{"date":"2021-12-17","close":3933.3333},{"date":"2021-12-20","close":3733.3333},{"date":"2021-12-21","close":4133.3335},{"date":"2021-12-22","close":4283.3335},{"date":"2021-12-23","close":4183.3335},{"date":"2021-12-24","close":4100.0},{"date":"2021-12-27","close":4483.3335},{"date":"2021-12-28","close":4200.0},{"date":"2021-12-29","close":4266.6665},{"date":"2021-12-30","close":4166.6665},{"date":"2022-01-03","close":4233.0},{"date":"2022-01-04","close":4250.0},{"date":"2022-01-05","close":4183.3335},{"date":"2022-01-06","close":4016.6667},{"date":"2022-01-07","close":4250.0},{"date":"2022-01-10","close":4283.3335},{"date":"2022-01-11","close":4383.3335},{"date":"2022-01-12","close":4383.3335},{"date":"2022-01-13","close":4333.3335},{"date":"2022-01-14","close":4233.3335},{"date":"2022-01-17","close":3966.6667},{"date":"2022-01-18","close":4650.0},{"date":"2022-01-19","close":4700.0},{"date":"2022-01-20","close":5033.3335},{"date":"2022-01-21","close":4850.0},{"date":"2022-01-24","close":4233.3335},{"date":"2022-01-25","close":4216.6665},{"date":"2022-01-26","close":4216.6665},{"date":"2022-01-27","close":4416.6665},{"date":"2022-01-28","close":4400.0},{"date":"2022-02-03","close":4400.0},{"date":"2022-02-04","close":4516.6665},{"date":"2022-02-07","close":4616.6665},{"date":"2022-02-08","close":4616.6665},{"date":"2022-02-09","close":4616.6665},{"date":"2022-02-10","close":4466.6665},{"date":"2022-02-11","close":4316.6665},{"date":"2022-02-14","close":4183.3335},{"date":"2022-02-15","close":4183.3335},{"date":"2022-02-16","close":4233.3335},{"date":"2022-02-17","close":4233.3335},{"date":"2022-02-18","close":4233.3335},{"date":"2022-02-21","close":4300.0},{"date":"2022-02-22","close":4300.0},{"date":"2022-02-23","close":4300.0},{"date":"2022-02-24","close":4116.6665},{"date":"2022-02-25","close":4266.6665},{"date":"2022-02-28","close":4266.6665},{"date":"2022-03-02","close":4283.3335},{"date":"2022-03-03","close":4433.3335},{"date":"2022-03-04","close":4333.3335},{"date":"2022-03-07","close":4283.3335},{"date":"2022-03-08","close":4250.0},{"date":"2022-03-10","close":4250.0},{"date":"2022-03-11","close":4250.0},{"date":"2022-03-14","close":4266.6665},{"date":"2022-03-15","close":4266.6665},{"date":"2022-03-16","close":4266.6665},{"date":"2022-03-17","close":4266.6665},{"date":"2022-03-18","close":4533.3335},{"date":"2022-03-21","close":4533.3335},{"date":"2022-03-22","close":4550.0},{"date":"2022-03-23","close":4466.6665},{"date":"2022-03-24","close":4416.6665},{"date":"2022-03-25","close":4483.3335},{"date":"2022-03-28","close":4483.3335},{"date":"2022-03-29","close":4483.3335},{"date":"2022-03-30","close":4433.3335},{"date":"2022-03-31","close":4466.6665},{"date":"2022-04-01","close":4483.3335},{"date":"2022-04-04","close":4450.0},{"date":"2022-04-05","close":4366.6665},{"date":"2022-04-06","close":4233.3335},{"date":"2022-04-07","close":4066.6667},{"date":"2022-04-08","close":4116.6665},{"date":"2022-04-11","close":4066.6667},{"date":"2022-04-12","close":3983.3333},{"date":"2022-04-13","close":4033.3333},{"date":"2022-04-14","close":4116.6665},{"date":"2022-04-15","close":4066.6667},{"date":"2022-04-18","close":4066.6667},{"date":"2022-04-19","close":4083.3333},{"date":"2022-04-20","close":4000.0},{"date":"2022-04-21","close":3933.3333},{"date":"2022-04-22","close":3883.3333},{"date":"2022-04-25","close":3800.0},{"date":"2022-04-26","close":4050.0},{"date":"2022-04-27","close":4116.6665},{"date":"2022-04-28","close":4033.3333},{"date":"2022-04-29","close":4083.3333},{"date":"2022-05-02","close":4266.6665},{"date":"2022-05-03","close":4216.6665},{"date":"2022-05-04","close":4100.0},{"date":"2022-05-06","close":4033.3333},{"date":"2022-05-09","close":3800.0},{"date":"2022-05-10","close":3733.3333},{"date":"2022-05-11","close":3650.0},{"date":"2022-05-12","close":3516.6667},{"date":"2022-05-13","close":3550.0},{"date":"2022-05-16","close":3600.0},{"date":"2022-05-17","close":3633.3333},{"date":"2022-05-18","close":3633.3333},{"date":"2022-05-19","close":3600.0},{"date":"2022-05-20","close":3633.3333},{"date":"2022-05-23","close":3600.0},{"date":"2022-05-24","close":3766.6667},{"date":"2022-05-25","close":3766.6667},{"date":"2022-05-26","close":3783.3333},{"date":"2022-05-27","close":3750.0},{"date":"2022-05-30","close":3700.0},{"date":"2022-05-31","close":3733.3333},{"date":"2022-06-02","close":3866.6667},{"date":"2022-06-03","close":3816.6667},{"date":"2022-06-07","close":3716.6667},{"date":"2022-06-08","close":3666.6667},{"date":"2022-06-09","close":3716.6667},{"date":"2022-06-10","close":3583.3333},{"date":"2022-06-13","close":3280.0},{"date":"2022-06-14","close":3216.6667},{"date":"2022-06-15","close":3093.3333},{"date":"2022-06-16","close":3100.0},{"date":"2022-06-17","close":3113.3333},{"date":"2022-06-20","close":2900.0},{"date":"2022-06-21","close":2930.0},{"date":"2022-06-22","close":2770.0},{"date":"2022-06-23","close":2586.6667},{"date":"2022-06-24","close":2683.3333},{"date":"2022-06-27","close":2790.0},{"date":"2022-06-28","close":2796.6667},{"date":"2022-06-29","close":2826.6667},{"date":"2022-06-30","close":2683.3333},{"date":"2022-07-01","close":2720.0},{"date":"2022-07-04","close":2653.3333},{"date":"2022-07-05","close":2743.3333},{"date":"2022-07-06","close":2853.3333},{"date":"2022-07-07","close":2913.3333},{"date":"2022-07-08","close":2936.6667},{"date":"2022-07-11","close":2790.0},{"date":"2022-07-12","close":2693.3333},{"date":"2022-07-13","close":2710.0},{"date":"2022-07-14","close":2820.0},{"date":"2022-07-15","close":2766.6667},{"date":"2022-07-18","close":2863.3333},{"date":"2022-07-19","close":2853.3333},{"date":"2022-07-20","close":2886.6667},{"date":"2022-07-21","close":2923.3333},{"date":"2022-07-22","close":2910.0},{"date":"2022-07-25","close":2913.3333},{"date":"2022-07-26","close":2956.6667},{"date":"2022-07-27","close":3093.3333},{"date":"2022-07-28","close":3020.0},{"date":"2022-07-29","close":3016.6667},{"date":"2022-08-01","close":2996.6667},{"date":"2022-08-02","close":3073.3333},{"date":"2022-08-03","close":3103.3333},{"date":"2022-08-04","close":3053.3333},{"date":"2022-08-05","close":3103.3333},{"date":"2022-08-08","close":3070.0},{"date":"2022-08-09","close":3090.0},{"date":"2022-08-10","close":3060.0},{"date":"2022-08-11","close":3083.3333},{"date":"2022-08-12","close":3086.6667},{"date":"2022-08-16","close":3093.3333},{"date":"2022-08-17","close":3056.6667},{"date":"2022-08-18","close":3166.6667},{"date":"2022-08-19","close":3366.6667},{"date":"2022-08-22","close":3223.3333},{"date":"2022-08-23","close":3200.0},{"date":"2022-08-24","close":3233.3333},{"date":"2022-08-25","close":3266.6667},{"date":"2022-08-26","close":3256.6667},{"date":"2022-08-29","close":3073.3333},{"date":"2022-08-30","close":3050.0},{"date":"2022-08-31","close":3266.6667},{"date":"2022-09-01","close":3150.0},{"date":"2022-09-02","close":3120.0},{"date":"2022-09-05","close":3060.0},{"date":"2022-09-06","close":3083.3333},{"date":"2022-09-07","close":2970.0},{"date":"2022-09-08","close":2966.6667},{"date":"2022-09-13","close":2966.6667},{"date":"2022-09-14","close":2886.6667},{"date":"2022-09-15","close":2933.3333},{"date":"2022-09-16","close":2943.3333},{"date":"2022-09-19","close":2876.6667},{"date":"2022-09-20","close":2896.6667},{"date":"2022-09-21","close":2966.6667},{"date":"2022-09-22","close":2943.3333},{"date":"2022-09-23","close":2876.6667},{"date":"2022-09-26","close":2733.3333},{"date":"2022-09-27","close":2683.3333},{"date":"2022-09-28","close":2533.3333},{"date":"2022-09-29","close":2466.6667},{"date":"2022-09-30","close":2490.0},{"date":"2022-10-04","close":2580.0},{"date":"2022-10-05","close":2563.3333},{"date":"2022-10-06","close":2590.0},{"date":"2022-10-07","close":2620.0},{"date":"2022-10-11","close":2513.3333},{"date":"2022-10-12","close":2453.3333},{"date":"2022-10-13","close":2356.6667},{"date":"2022-10-14","close":2433.3333},{"date":"2022-10-17","close":2416.6667},{"date":"2022-10-18","close":2450.0},{"date":"2022-10-19","close":2466.6667},{"date":"2022-10-20","close":2363.3333},{"date":"2022-10-21","close":2373.3333},{"date":"2022-10-24","close":2386.6667},{"date":"2022-10-25","close":2366.6667},{"date":"2022-10-26","close":2333.3333},{"date":"2022-10-27","close":2353.3333},{"date":"2022-10-28","close":2350.0},{"date":"2022-10-31","close":2326.6667},{"date":"2022-11-01","close":2363.3333},{"date":"2022-11-02","close":2353.3333},{"date":"2022-11-03","close":2350.0},{"date":"2022-11-04","close":2346.6667},{"date":"2022-11-07","close":2363.3333},{"date":"2022-11-08","close":2346.6667},{"date":"2022-11-09","close":2336.6667},{"date":"2022-11-10","close":2270.0},{"date":"2022-11-11","close":2270.0},{"date":"2022-11-14","close":2270.0},{"date":"2022-11-15","close":2283.3333},{"date":"2022-11-16","close":2350.0},{"date":"2022-11-17","close":2413.3333},{"date":"2022-11-18","close":2383.3333},{"date":"2022-11-21","close":2350.0},{"date":"2022-11-22","close":2363.3333},{"date":"2022-11-23","close":2416.6667},{"date":"2022-11-24","close":2436.6667},{"date":"2022-11-25","close":2450.0},{"date":"2022-11-28","close":2343.3333},{"date":"2022-11-29","close":2366.6667},{"date":"2022-11-30","close":2423.3333},{"date":"2022-12-01","close":2433.3333},{"date":"2022-12-02","close":2400.0},{"date":"2022-12-05","close":2366.6667},{"date":"2022-12-06","close":2423.3333},{"date":"2022-12-07","close":2426.6667},{"date":"2022-12-08","close":2416.6667},{"date":"2022-12-09","close":2436.6667},{"date":"2022-12-12","close":2436.6667},{"date":"2022-12-13","close":2423.3333},{"date":"2022-12-14","close":2496.6667},{"date":"2022-12-15","close":2476.6667},{"date":"2022-12-16","close":2466.6667},{"date":"2022-12-19","close":2453.3333},{"date":"2022-12-20","close":2383.3333},{"date":"2022-12-21","close":2363.3333},{"date":"2022-12-22","close":2333.3333},{"date":"2022-12-23","close":2330.0},{"date":"2022-12-26","close":2313.3333},{"date":"2022-12-27","close":2333.3333},{"date":"2022-12-28","close":2336.6667},{"date":"2022-12-29","close":2293.3333},{"date":"2023-01-02","close":2333.3333},{"date":"2023-01-03","close":2313.3333},{"date":"2023-01-04","close":2330.0},{"date":"2023-01-05","close":2366.6667},{"date":"2023-01-06","close":2393.3333},{"date":"2023-01-09","close":2516.6667},{"date":"2023-01-10","close":3270.0},{"date":"2023-01-11","close":3600.0},{"date":"2023-01-12","close":3500.0},{"date":"2023-01-13","close":3516.6667},{"date":"2023-01-16","close":3550.0},{"date":"2023-01-17","close":3433.3333},{"date":"2023-01-18","close":3500.0},{"date":"2023-01-19","close":3500.0},{"date":"2023-01-20","close":3616.6667},{"date":"2023-01-25","close":3616.6667},{"date":"2023-01-26","close":3433.0},{"date":"2023-01-27","close":3250.0},{"date":"2023-01-30","close":3290.0},{"date":"2023-01-31","close":3276.6667},{"date":"2023-02-01","close":3483.3333},{"date":"2023-02-02","close":3416.6667},{"date":"2023-02-03","close":3330.0},{"date":"2023-02-06","close":3293.3333},{"date":"2023-02-07","close":3293.3333},{"date":"2023-02-08","close":3396.6667},{"date":"2023-02-09","close":3396.6667},{"date":"2023-02-10","close":3316.6667},{"date":"2023-02-13","close":3333.3333},{"date":"2023-02-14","close":3226.6667},{"date":"2023-02-15","close":3323.3333},{"date":"2023-02-16","close":3286.6667},{"date":"2023-02-17","close":3236.6667},{"date":"2023-02-20","close":3296.6667},{"date":"2023-02-21","close":3320.0},{"date":"2023-02-22","close":3266.6667},{"date":"2023-02-23","close":3316.6667},{"date":"2023-02-24","close":3486.6667},{"date":"2023-02-27","close":3530.0},{"date":"2023-02-28","close":3436.6667},{"date":"2023-03-02","close":3603.3333},{"date":"2023-03-03","close":3566.6667},{"date":"2023-03-06","close":3860.0},{"date":"2023-03-07","close":3666.6667},{"date":"2023-03-08","close":3500.0},{"date":"2023-03-09","close":3550.0},{"date":"2023-03-10","close":4613.3335},{"date":"2023-03-13","close":4303.3335},{"date":"2023-03-14","close":5230.0},{"date":"2023-03-15","close":5223.3335},{"date":"2023-03-16","close":4800.0},{"date":"2023-03-17","close":4913.3335},{"date":"2023-03-20","close":4963.3335},{"date":"2023-03-21","close":4970.0},{"date":"2023-03-22","close":5166.6665},{"date":"2023-03-23","close":5666.6665},{"date":"2023-03-24","close":5573.3335},{"date":"2023-03-27","close":5790.0},{"date":"2023-03-28","close":5653.3335},{"date":"2023-03-29","close":5376.6665},{"date":"2023-03-30","close":5896.6665},{"date":"2023-03-31","close":5300.0},{"date":"2023-04-03","close":5376.6665},{"date":"2023-04-04","close":5220.0},{"date":"2023-04-05","close":5196.6665},{"date":"2023-04-06","close":4843.3335},{"date":"2023-04-07","close":4750.0},{"date":"2023-04-10","close":4643.3335},{"date":"2023-04-11","close":4703.3335},{"date":"2023-04-12","close":4790.0},{"date":"2023-04-13","close":5130.0},{"date":"2023-04-14","close":5066.6665},{"date":"2023-04-17","close":5130.0},{"date":"2023-04-18","close":5243.3335},{"date":"2023-04-19","close":5140.0},{"date":"2023-04-20","close":4750.0},{"date":"2023-04-21","close":4816.6665},{"date":"2023-04-24","close":4753.3335},{"date":"2023-04-25","close":4480.0},{"date":"2023-04-26","close":4283.3335},{"date":"2023-04-27","close":4496.6665},{"date":"2023-04-28","close":4333.3335},{"date":"2023-05-02","close":4443.3335},{"date":"2023-05-03","close":4366.6665},{"date":"2023-05-04","close":4470.0},{"date":"2023-05-08","close":4466.6665},{"date":"2023-05-09","close":4393.3335},{"date":"2023-05-10","close":4366.6665},{"date":"2023-05-11","close":4533.3335},{"date":"2023-05-12","close":4856.6665},{"date":"2023-05-15","close":4470.0},{"date":"2023-05-16","close":4293.3335},{"date":"2023-05-17","close":4290.0},{"date":"2023-05-18","close":4400.0},{"date":"2023-05-19","close":4476.6665},{"date":"2023-05-22","close":4530.0},{"date":"2023-05-23","close":4533.3335},{"date":"2023-05-24","close":4430.0},{"date":"2023-05-25","close":4533.3335},{"date":"2023-05-26","close":4403.3335},{"date":"2023-05-30","close":4413.3335},{"date":"2023-05-31","close":4410.0},{"date":"2023-06-01","close":4360.0},{"date":"2023-06-02","close":4540.0},{"date":"2023-06-05","close":4493.3335},{"date":"2023-06-07","close":4380.0},{"date":"2023-06-08","close":4700.0},{"date":"2023-06-09","close":4756.6665},{"date":"2023-06-12","close":4676.6665},{"date":"2023-06-13","close":4723.3335},{"date":"2023-06-14","close":4510.0},{"date":"2023-06-15","close":4560.0},{"date":"2023-06-16","close":4636.6665},{"date":"2023-06-19","close":4943.3335},{"date":"2023-06-20","close":4876.6665},{"date":"2023-06-21","close":5303.3335},{"date":"2023-06-22","close":5710.0},{"date":"2023-06-23","close":5426.6665},{"date":"2023-06-26","close":5516.6665},{"date":"2023-06-27","close":5273.3335},{"date":"2023-06-28","close":5563.3335},{"date":"2023-06-29","close":5290.0},{"date":"2023-06-30","close":5370.0},{"date":"2023-07-03","close":5466.6665},{"date":"2023-07-04","close":5270.0},{"date":"2023-07-05","close":5280.0},{"date":"2023-07-06","close":4943.3335},{"date":"2023-07-07","close":4836.6665},{"date":"2023-07-10","close":4686.6665},{"date":"2023-07-11","close":4883.3335},{"date":"2023-07-12","close":4826.6665},{"date":"2023-07-13","close":5136.6665},{"date":"2023-07-14","close":5080.0},{"date":"2023-07-17","close":5216.6665},{"date":"2023-07-18","close":5046.6665},{"date":"2023-07-19","close":5190.0},{"date":"2023-07-20","close":6053.3335},{"date":"2023-07-21","close":5266.6665},{"date":"2023-07-24","close":5003.3335},{"date":"2023-07-25","close":5066.6665},{"date":"2023-07-26","close":5023.3335},{"date":"2023-07-27","close":5316.6665},{"date":"2023-07-28","close":5563.3335},{"date":"2023-07-31","close":5756.6665},{"date":"2023-08-01","close":5806.6665},{"date":"2023-08-02","close":5830.0},{"date":"2023-08-03","close":5523.3335},{"date":"2023-08-04","close":5896.6665},{"date":"2023-08-07","close":6233.3335},{"date":"2023-08-08","close":6233.3335},{"date":"2023-08-09","close":6563.3335},{"date":"2023-08-10","close":6366.6665},{"date":"2023-08-11","close":6450.0},{"date":"2023-08-14","close":7750.0},{"date":"2023-08-16","close":6870.0},{"date":"2023-08-17","close":7760.0},{"date":"2023-08-18","close":7040.0},{"date":"2023-08-21","close":6850.0},{"date":"2023-08-22","close":6590.0},{"date":"2023-08-23","close":6710.0},{"date":"2023-08-24","close":7120.0},{"date":"2023-08-25","close":6900.0},{"date":"2023-08-28","close":7190.0},{"date":"2023-08-29","close":7300.0},{"date":"2023-08-30","close":8190.0},{"date":"2023-08-31","close":10640.0},{"date":"2023-09-01","close":12380.0},{"date":"2023-09-04","close":11050.0},{"date":"2023-09-05","close":9850.0},{"date":"2023-09-06","close":10270.0},{"date":"2023-09-07","close":11100.0},{"date":"2023-09-08","close":10580.0},{"date":"2023-09-11","close":11570.0},{"date":"2023-09-12","close":10190.0},{"date":"2023-09-13","close":9550.0},{"date":"2023-09-14","close":9780.0},{"date":"2023-09-15","close":9260.0},{"date":"2023-09-18","close":8510.0},{"date":"2023-09-19","close":8320.0},{"date":"2023-09-20","close":8330.0},{"date":"2023-09-21","close":7810.0},{"date":"2023-09-22","close":8050.0},{"date":"2023-09-25","close":7490.0},{"date":"2023-09-26","close":7510.0},{"date":"2023-09-27","close":7760.0},{"date":"2023-10-04","close":7070.0},{"date":"2023-10-05","close":6720.0},{"date":"2023-10-06","close":7020.0},{"date":"2023-10-10","close":6760.0},{"date":"2023-10-11","close":7090.0},{"date":"2023-10-12","close":7320.0},{"date":"2023-10-13","close":6830.0},{"date":"2023-10-16","close":6430.0},{"date":"2023-10-17","close":6530.0},{"date":"2023-10-18","close":6340.0},{"date":"2023-10-19","close":5900.0},{"date":"2023-10-20","close":5690.0},{"date":"2023-10-23","close":5550.0},{"date":"2023-10-24","close":5630.0},{"date":"2023-10-25","close":5360.0},{"date":"2023-10-26","close":5100.0},{"date":"2023-10-27","close":5100.0},{"date":"2023-10-30","close":5230.0},{"date":"2023-10-31","close":5030.0},{"date":"2023-11-01","close":5130.0},{"date":"2023-11-02","close":5410.0},{"date":"2023-11-03","close":5550.0},{"date":"2023-11-06","close":5810.0},{"date":"2023-11-07","close":5530.0},{"date":"2023-11-08","close":5430.0},{"date":"2023-11-09","close":5250.0},{"date":"2023-11-10","close":5000.0},{"date":"2023-11-13","close":4920.0},{"date":"2023-11-14","close":5070.0},{"date":"2023-11-15","close":5350.0},{"date":"2023-11-16","close":5250.0},{"date":"2023-11-17","close":4960.0},{"date":"2023-11-20","close":5080.0},{"date":"2023-11-21","close":5140.0},{"date":"2023-11-22","close":5050.0},{"date":"2023-11-23","close":5030.0},{"date":"2023-11-24","close":5170.0},{"date":"2023-11-27","close":4940.0},{"date":"2023-11-28","close":5100.0},{"date":"2023-11-29","close":5340.0},{"date":"2023-11-30","close":5460.0},{"date":"2023-12-01","close":5120.0},{"date":"2023-12-04","close":4810.0},{"date":"2023-12-05","close":4530.0},{"date":"2023-12-06","close":4785.0},{"date":"2023-12-07","close":4650.0},{"date":"2023-12-08","close":4765.0},{"date":"2023-12-11","close":4815.0},{"date":"2023-12-12","close":4720.0},{"date":"2023-12-13","close":4575.0},{"date":"2023-12-14","close":4580.0},{"date":"2023-12-15","close":4630.0},{"date":"2023-12-18","close":4685.0},{"date":"2023-12-19","close":4635.0},{"date":"2023-12-20","close":4785.0},{"date":"2023-12-21","close":4885.0},{"date":"2023-12-22","close":4810.0},{"date":"2023-12-26","close":4700.0},{"date":"2023-12-27","close":4710.0},{"date":"2023-12-28","close":4700.0},{"date":"2024-01-02","close":4870.0},{"date":"2024-01-03","close":4865.0},{"date":"2024-01-04","close":4745.0},{"date":"2024-01-05","close":5120.0},{"date":"2024-01-08","close":5180.0},{"date":"2024-01-09","close":5190.0},{"date":"2024-01-10","close":5380.0},{"date":"2024-01-11","close":5210.0},{"date":"2024-01-12","close":5230.0},{"date":"2024-01-15","close":5090.0},{"date":"2024-01-16","close":5920.0},{"date":"2024-01-17","close":5800.0},{"date":"2024-01-18","close":5950.0},{"date":"2024-01-19","close":6160.0},{"date":"2024-01-22","close":5960.0},{"date":"2024-01-23","close":5640.0},{"date":"2024-01-24","close":5620.0},{"date":"2024-01-25","close":5480.0},{"date":"2024-01-26","close":5690.0},{"date":"2024-01-29","close":5410.0},{"date":"2024-01-30","close":5330.0},{"date":"2024-01-31","close":5070.0},{"date":"2024-02-01","close":5080.0},{"date":"2024-02-02","close":5240.0},{"date":"2024-02-05","close":5030.0},{"date":"2024-02-06","close":5210.0},{"date":"2024-02-07","close":5110.0},{"date":"2024-02-08","close":5150.0},{"date":"2024-02-13","close":5400.0},{"date":"2024-02-14","close":5620.0},{"date":"2024-02-15","close":5560.0},{"date":"2024-02-16","close":5500.0},{"date":"2024-02-19","close":5440.0},{"date":"2024-02-20","close":5350.0},{"date":"2024-02-21","close":5410.0},{"date":"2024-02-22","close":5350.0},{"date":"2024-02-23","close":5320.0},{"date":"2024-02-26","close":5320.0},{"date":"2024-02-27","close":5170.0},{"date":"2024-02-28","close":5100.0},{"date":"2024-02-29","close":5040.0},{"date":"2024-03-04","close":5150.0},{"date":"2024-03-05","close":5070.0},{"date":"2024-03-06","close":5220.0},{"date":"2024-03-07","close":5100.0},{"date":"2024-03-08","close":5170.0},{"date":"2024-03-11","close":5180.0},{"date":"2024-03-12","close":5140.0},{"date":"2024-03-13","close":5310.0},{"date":"2024-03-14","close":5100.0},{"date":"2024-03-15","close":5050.0},{"date":"2024-03-18","close":5020.0},{"date":"2024-03-19","close":5070.0},{"date":"2024-03-20","close":5100.0},{"date":"2024-03-21","close":5130.0},{"date":"2024-03-22","close":5400.0},{"date":"2024-03-25","close":5200.0},{"date":"2024-03-26","close":5220.0},{"date":"2024-03-27","close":5420.0},{"date":"2024-03-28","close":5570.0},{"date":"2024-03-29","close":5400.0},{"date":"2024-04-01","close":5570.0},{"date":"2024-04-02","close":5520.0},{"date":"2024-04-03","close":5360.0},{"date":"2024-04-04","close":5320.0},{"date":"2024-04-05","close":5180.0},{"date":"2024-04-08","close":5130.0},{"date":"2024-04-09","close":5060.0},{"date":"2024-04-11","close":5010.0},{"date":"2024-04-12","close":5020.0},{"date":"2024-04-15","close":4860.0},{"date":"2024-04-16","close":4680.0},{"date":"2024-04-17","close":4675.0},{"date":"2024-04-18","close":4740.0},{"date":"2024-04-19","close":4745.0},{"date":"2024-04-22","close":4820.0},{"date":"2024-04-23","close":4795.0},{"date":"2024-04-24","close":4950.0},{"date":"2024-04-25","close":4960.0},{"date":"2024-04-26","close":4875.0},{"date":"2024-04-29","close":4895.0},{"date":"2024-04-30","close":4790.0},{"date":"2024-05-02","close":4850.0},{"date":"2024-05-03","close":4850.0},{"date":"2024-05-07","close":4800.0},{"date":"2024-05-08","close":4820.0},{"date":"2024-05-09","close":4765.0},{"date":"2024-05-10","close":4770.0},{"date":"2024-05-13","close":4695.0},{"date":"2024-05-14","close":4765.0},{"date":"2024-05-16","close":4735.0},{"date":"2024-05-17","close":4860.0},{"date":"2024-05-20","close":4885.0},{"date":"2024-05-21","close":5040.0},{"date":"2024-05-22","close":4990.0},{"date":"2024-05-23","close":4975.0},{"date":"2024-05-24","close":4830.0},{"date":"2024-05-27","close":4905.0},{"date":"2024-05-28","close":4820.0},{"date":"2024-05-29","close":4715.0},{"date":"2024-05-30","close":4930.0},{"date":"2024-05-31","close":4980.0},{"date":"2024-06-03","close":4865.0},{"date":"2024-06-04","close":4925.0},{"date":"2024-06-05","close":4890.0},{"date":"2024-06-07","close":4970.0},{"date":"2024-06-10","close":4985.0},{"date":"2024-06-11","close":4975.0},{"date":"2024-06-12","close":5020.0},{"date":"2024-06-13","close":4955.0},{"date":"2024-06-14","close":4900.0},{"date":"2024-06-17","close":4995.0},{"date":"2024-06-18","close":4990.0},{"date":"2024-06-19","close":5020.0},{"date":"2024-06-20","close":5010.0},{"date":"2024-06-21","close":4935.0},{"date":"2024-06-24","close":5020.0},{"date":"2024-06-25","close":5400.0},{"date":"2024-06-26","close":5420.0},{"date":"2024-06-27","close":5490.0},{"date":"2024-06-28","close":5410.0},{"date":"2024-07-01","close":5770.0},{"date":"2024-07-02","close":5770.0},{"date":"2024-07-03","close":5750.0},{"date":"2024-07-04","close":5890.0},{"date":"2024-07-05","close":5860.0},{"date":"2024-07-08","close":6080.0},{"date":"2024-07-09","close":6580.0},{"date":"2024-07-10","close":6360.0},{"date":"2024-07-11","close":5580.0},{"date":"2024-07-12","close":5500.0},{"date":"2024-07-15","close":5830.0},{"date":"2024-07-16","close":5940.0},{"date":"2024-07-17","close":6280.0},{"date":"2024-07-18","close":6250.0},{"date":"2024-07-19","close":6550.0},{"date":"2024-07-22","close":6650.0},{"date":"2024-07-23","close":8460.0},{"date":"2024-07-24","close":6700.0},{"date":"2024-07-25","close":6060.0},{"date":"2024-07-26","close":5920.0},{"date":"2024-07-29","close":5780.0},{"date":"2024-07-30","close":5700.0},{"date":"2024-07-31","close":5670.0},{"date":"2024-08-01","close":5760.0},{"date":"2024-08-02","close":5440.0},{"date":"2024-08-05","close":4945.0},{"date":"2024-08-06","close":5070.0},{"date":"2024-08-07","close":5120.0},{"date":"2024-08-08","close":5250.0},{"date":"2024-08-09","close":5130.0},{"date":"2024-08-12","close":5410.0},{"date":"2024-08-13","close":5400.0},{"date":"2024-08-14","close":5350.0},{"date":"2024-08-16","close":5200.0},{"date":"2024-08-19","close":5150.0},{"date":"2024-08-20","close":5140.0},{"date":"2024-08-21","close":5320.0},{"date":"2024-08-22","close":5440.0},{"date":"2024-08-23","close":5560.0},{"date":"2024-08-26","close":5520.0},{"date":"2024-08-27","close":5490.0},{"date":"2024-08-28","close":5350.0},{"date":"2024-08-29","close":5300.0},{"date":"2024-08-30","close":5330.0},{"date":"2024-09-02","close":5270.0},{"date":"2024-09-03","close":5440.0},{"date":"2024-09-04","close":5400.0},{"date":"2024-09-05","close":5250.0},{"date":"2024-09-06","close":5110.0},{"date":"2024-09-09","close":5280.0},{"date":"2024-09-10","close":5180.0},{"date":"2024-09-11","close":5070.0},{"date":"2024-09-12","close":5170.0},{"date":"2024-09-13","close":5130.0},{"date":"2024-09-19","close":5110.0},{"date":"2024-09-20","close":5200.0},{"date":"2024-09-23","close":5150.0},{"date":"2024-09-24","close":5140.0},{"date":"2024-09-25","close":5190.0},{"date":"2024-09-26","close":5450.0},{"date":"2024-09-27","close":5430.0},{"date":"2024-09-30","close":5310.0},{"date":"2024-10-02","close":5270.0},{"date":"2024-10-04","close":5250.0},{"date":"2024-10-07","close":5280.0},{"date":"2024-10-08","close":5700.0},{"date":"2024-10-10","close":5680.0},{"date":"2024-10-11","close":5610.0},{"date":"2024-10-14","close":5710.0},{"date":"2024-10-15","close":5750.0},{"date":"2024-10-16","close":6040.0},{"date":"2024-10-17","close":6080.0},{"date":"2024-10-18","close":5940.0},{"date":"2024-10-21","close":5970.0},{"date":"2024-10-22","close":5860.0},{"date":"2024-10-23","close":5740.0},{"date":"2024-10-24","close":5610.0},{"date":"2024-10-25","close":5690.0},{"date":"2024-10-28","close":5570.0},{"date":"2024-10-29","close":5840.0},{"date":"2024-10-30","close":5860.0},{"date":"2024-10-31","close":5710.0},{"date":"2024-11-01","close":5670.0},{"date":"2024-11-04","close":5780.0},{"date":"2024-11-05","close":6040.0},{"date":"2024-11-06","close":5910.0},{"date":"2024-11-07","close":6090.0},{"date":"2024-11-08","close":5780.0},{"date":"2024-11-11","close":5740.0},{"date":"2024-11-12","close":5530.0},{"date":"2024-11-13","close":5360.0},{"date":"2024-11-14","close":5350.0},{"date":"2024-11-15","close":5210.0},{"date":"2024-11-18","close":5270.0},{"date":"2024-11-19","close":5260.0},{"date":"2024-11-20","close":5210.0},{"date":"2024-11-21","close":5200.0},{"date":"2024-11-22","close":5280.0},{"date":"2024-11-25","close":5690.0},{"date":"2024-11-26","close":5820.0},{"date":"2024-11-27","close":5780.0},{"date":"2024-11-28","close":5700.0},{"date":"2024-11-29","close":5510.0},{"date":"2024-12-02","close":5250.0},{"date":"2024-12-03","close":5290.0},{"date":"2024-12-04","close":5060.0},{"date":"2024-12-05","close":4970.0},{"date":"2024-12-06","close":4920.0},{"date":"2024-12-09","close":4540.0},{"date":"2024-12-10","close":4650.0},{"date":"2024-12-11","close":4795.0},{"date":"2024-12-12","close":4755.0},{"date":"2024-12-13","close":4835.0},{"date":"2024-12-16","close":4765.0},{"date":"2024-12-17","close":4725.0},{"date":"2024-12-18","close":4630.0},{"date":"2024-12-19","close":4490.0},{"date":"2024-12-20","close":4410.0},{"date":"2024-12-23","close":4515.0},{"date":"2024-12-24","close":4415.0},{"date":"2024-12-26","close":4625.0},{"date":"2024-12-27","close":4460.0},{"date":"2024-12-30","close":4585.0},{"date":"2025-01-02","close":5260.0},{"date":"2025-01-03","close":5150.0},{"date":"2025-01-06","close":5270.0},{"date":"2025-01-07","close":5060.0},{"date":"2025-01-08","close":5060.0},{"date":"2025-01-09","close":5120.0},{"date":"2025-01-10","close":5120.0},{"date":"2025-01-13","close":5350.0},{"date":"2025-01-14","close":5400.0},{"date":"2025-01-15","close":5280.0},{"date":"2025-01-16","close":5380.0},{"date":"2025-01-17","close":5500.0},{"date":"2025-01-20","close":5500.0},{"date":"2025-01-21","close":5540.0},{"date":"2025-01-22","close":5740.0},{"date":"2025-01-23","close":5460.0},{"date":"2025-01-24","close":5470.0},{"date":"2025-01-31","close":5630.0},{"date":"2025-02-03","close":5390.0},{"date":"2025-02-04","close":5420.0},{"date":"2025-02-05","close":5570.0},{"date":"2025-02-06","close":5230.0},{"date":"2025-02-07","close":5250.0},{"date":"2025-02-10","close":5460.0},{"date":"2025-02-11","close":5400.0},{"date":"2025-02-12","close":5220.0},{"date":"2025-02-13","close":5360.0},{"date":"2025-02-14","close":5270.0},{"date":"2025-02-17","close":5240.0},{"date":"2025-02-18","close":5530.0},{"date":"2025-02-19","close":5830.0},{"date":"2025-02-20","close":6050.0},{"date":"2025-02-21","close":5920.0},{"date":"2025-02-24","close":5680.0},{"date":"2025-02-25","close":5680.0},{"date":"2025-02-26","close":5630.0},{"date":"2025-02-27","close":5550.0},{"date":"2025-02-28","close":5400.0},{"date":"2025-03-04","close":5320.0},{"date":"2025-03-05","close":5350.0},{"date":"2025-03-06","close":6000.0},{"date":"2025-03-07","close":5900.0},{"date":"2025-03-10","close":5750.0},{"date":"2025-03-11","close":5770.0},{"date":"2025-03-12","close":5840.0},{"date":"2025-03-13","close":5680.0},{"date":"2025-03-14","close":6100.0},{"date":"2025-03-17","close":6040.0},{"date":"2025-03-18","close":6140.0},{"date":"2025-03-19","close":5910.0},{"date":"2025-03-20","close":5830.0},{"date":"2025-03-21","close":5650.0},{"date":"2025-03-24","close":5640.0},{"date":"2025-03-25","close":5510.0},{"date":"2025-03-26","close":5480.0},{"date":"2025-03-27","close":5370.0},{"date":"2025-03-28","close":5400.0},{"date":"2025-03-31","close":5200.0},{"date":"2025-04-01","close":5300.0},{"date":"2025-04-02","close":5630.0},{"date":"2025-04-03","close":5790.0},{"date":"2025-04-04","close":5490.0},{"date":"2025-04-07","close":5090.0},{"date":"2025-04-08","close":5050.0},{"date":"2025-04-09","close":4940.0},{"date":"2025-04-10","close":5080.0},{"date":"2025-04-11","close":5100.0},{"date":"2025-04-14","close":5320.0},{"date":"2025-04-15","close":5370.0},{"date":"2025-04-16","close":5180.0},{"date":"2025-04-17","close":5220.0},{"date":"2025-04-18","close":5290.0},{"date":"2025-04-21","close":5140.0},{"date":"2025-04-22","close":5130.0},{"date":"2025-04-23","close":5150.0},{"date":"2025-04-24","close":5190.0},{"date":"2025-04-25","close":5220.0},{"date":"2025-04-28","close":5300.0},{"date":"2025-04-29","close":5270.0},{"date":"2025-04-30","close":5110.0},{"date":"2025-05-02","close":5120.0},{"date":"2025-05-07","close":5240.0},{"date":"2025-05-08","close":5210.0},{"date":"2025-05-09","close":5120.0},{"date":"2025-05-12","close":5240.0},{"date":"2025-05-13","close":5630.0},{"date":"2025-05-14","close":5720.0},{"date":"2025-05-15","close":5790.0},{"date":"2025-05-16","close":5620.0},{"date":"2025-05-19","close":5400.0},{"date":"2025-05-20","close":5430.0},{"date":"2025-05-21","close":5430.0},{"date":"2025-05-22","close":5360.0},{"date":"2025-05-23","close":5380.0},{"date":"2025-05-26","close":5310.0},{"date":"2025-05-27","close":5100.0},{"date":"2025-05-28","close":5180.0},{"date":"2025-05-29","close":5230.0},{"date":"2025-05-30","close":5200.0},{"date":"2025-06-02","close":5230.0},{"date":"2025-06-04","close":5350.0},{"date":"2025-06-05","close":5340.0},{"date":"2025-06-09","close":5340.0},{"date":"2025-06-10","close":5290.0},{"date":"2025-06-11","close":5370.0},{"date":"2025-06-12","close":5390.0},{"date":"2025-06-13","close":5170.0},{"date":"2025-06-16","close":5260.0},{"date":"2025-06-17","close":5290.0},{"date":"2025-06-18","close":5330.0},{"date":"2025-06-19","close":5330.0},{"date":"2025-06-20","close":5380.0},{"date":"2025-06-23","close":5560.0},{"date":"2025-06-24","close":6030.0},{"date":"2025-06-25","close":6120.0},{"date":"2025-06-26","close":5860.0},{"date":"2025-06-27","close":5700.0},{"date":"2025-06-30","close":5530.0},{"date":"2025-07-01","close":5500.0},{"date":"2025-07-02","close":5370.0},{"date":"2025-07-03","close":5380.0},{"date":"2025-07-04","close":5250.0},{"date":"2025-07-07","close":5240.0},{"date":"2025-07-08","close":5260.0},{"date":"2025-07-09","close":5280.0},{"date":"2025-07-10","close":5290.0},{"date":"2025-07-11","close":5250.0},{"date":"2025-07-14","close":5230.0},{"date":"2025-07-15","close":5310.0},{"date":"2025-07-16","close":5230.0},{"date":"2025-07-17","close":5250.0},{"date":"2025-07-18","close":5260.0},{"date":"2025-07-21","close":5250.0},{"date":"2025-07-22","close":5200.0},{"date":"2025-07-23","close":5160.0},{"date":"2025-07-24","close":5100.0},{"date":"2025-07-25","close":5090.0},{"date":"2025-07-28","close":5080.0},{"date":"2025-07-29","close":5100.0},{"date":"2025-07-30","close":5090.0},{"date":"2025-07-31","close":5110.0},{"date":"2025-08-01","close":5000.0},{"date":"2025-08-04","close":5040.0},{"date":"2025-08-05","close":5120.0},{"date":"2025-08-06","close":5190.0},{"date":"2025-08-07","close":5200.0},{"date":"2025-08-08","close":5180.0},{"date":"2025-08-11","close":5150.0},{"date":"2025-08-12","close":5160.0},{"date":"2025-08-13","close":5120.0},{"date":"2025-08-14","close":5090.0},{"date":"2025-08-18","close":5030.0},{"date":"2025-08-19","close":5030.0},{"date":"2025-08-20","close":4950.0},{"date":"2025-08-21","close":4995.0},{"date":"2025-08-22","close":5000.0},{"date":"2025-08-25","close":5180.0},{"date":"2025-08-26","close":5340.0},{"date":"2025-08-27","close":5320.0},{"date":"2025-08-28","close":5140.0},{"date":"2025-08-29","close":5180.0},{"date":"2025-09-01","close":5240.0},{"date":"2025-09-02","close":5480.0},{"date":"2025-09-03","close":5350.0},{"date":"2025-09-04","close":5460.0},{"date":"2025-09-05","close":5360.0},{"date":"2025-09-08","close":5370.0},{"date":"2025-09-09","close":5490.0},{"date":"2025-09-10","close":5470.0},{"date":"2025-09-11","close":5420.0},{"date":"2025-09-12","close":5480.0},{"date":"2025-09-15","close":5670.0},{"date":"2025-09-16","close":5590.0},{"date":"2025-09-17","close":5410.0},{"date":"2025-09-18","close":5820.0},{"date":"2025-09-19","close":5690.0},{"date":"2025-09-22","close":5770.0},{"date":"2025-09-23","close":5640.0},{"date":"2025-09-24","close":5530.0},{"date":"2025-09-25","close":5400.0},{"date":"2025-09-26","close":5200.0},{"date":"2025-09-29","close":5330.0},{"date":"2025-09-30","close":5200.0},{"date":"2025-10-01","close":5260.0},{"date":"2025-10-02","close":5270.0},{"date":"2025-10-10","close":5540.0},{"date":"2025-10-13","close":5540.0},{"date":"2025-10-14","close":5730.0},{"date":"2025-10-15","close":5960.0},{"date":"2025-10-16","close":5740.0},{"date":"2025-10-17","close":5600.0},{"date":"2025-10-20","close":5810.0},{"date":"2025-10-21","close":5650.0},{"date":"2025-10-22","close":5630.0},{"date":"2025-10-23","close":5560.0},{"date":"2025-10-24","close":5490.0},{"date":"2025-10-27","close":5400.0},{"date":"2025-10-28","close":5470.0},{"date":"2025-10-29","close":5480.0},{"date":"2025-10-30","close":5290.0},{"date":"2025-10-31","close":5800.0},{"date":"2025-11-03","close":7540.0},{"date":"2025-11-04","close":8410.0},{"date":"2025-11-05","close":8380.0},{"date":"2025-11-06","close":8540.0},{"date":"2025-11-07","close":7900.0},{"date":"2025-11-10","close":7250.0},{"date":"2025-11-11","close":6770.0},{"date":"2025-11-12","close":7770.0},{"date":"2025-11-13","close":7450.0},{"date":"2025-11-14","close":6880.0},{"date":"2025-11-17","close":6830.0},{"date":"2025-11-18","close":6340.0},{"date":"2025-11-19","close":6550.0},{"date":"2025-11-20","close":6580.0},{"date":"2025-11-21","close":6360.0},{"date":"2025-11-24","close":6400.0},{"date":"2025-11-25","close":6300.0},{"date":"2025-11-26","close":6150.0},{"date":"2025-11-27","close":6220.0},{"date":"2025-11-28","close":6780.0},{"date":"2025-12-01","close":6600.0},{"date":"2025-12-02","close":6640.0},{"date":"2025-12-03","close":6810.0},{"date":"2025-12-04","close":6920.0},{"date":"2025-12-05","close":6950.0},{"date":"2025-12-08","close":7010.0},{"date":"2025-12-09","close":7230.0},{"date":"2025-12-10","close":7180.0},{"date":"2025-12-11","close":7180.0},{"date":"2025-12-12","close":7590.0},{"date":"2025-12-15","close":7710.0},{"date":"2025-12-16","close":7280.0},{"date":"2025-12-17","close":7320.0},{"date":"2025-12-18","close":7370.0},{"date":"2025-12-19","close":7440.0},{"date":"2025-12-22","close":7760.0},{"date":"2025-12-23","close":7630.0},{"date":"2025-12-24","close":8080.0},{"date":"2025-12-26","close":7960.0},{"date":"2025-12-29","close":8190.0},{"date":"2025-12-30","close":7740.0},{"date":"2026-01-02","close":10060.0},{"date":"2026-01-05","close":10220.0},{"date":"2026-01-06","close":9410.0},{"date":"2026-01-07","close":9090.0},{"date":"2026-01-08","close":8980.0},{"date":"2026-01-09","close":9090.0},{"date":"2026-01-12","close":9200.0},{"date":"2026-01-13","close":9300.0},{"date":"2026-01-14","close":9750.0},{"date":"2026-01-15","close":10080.0},{"date":"2026-01-16","close":8910.0},{"date":"2026-01-19","close":10050.0},{"date":"2026-01-20","close":9510.0},{"date":"2026-01-21","close":9890.0},{"date":"2026-01-22","close":9460.0},{"date":"2026-01-23","close":9060.0},{"date":"2026-01-26","close":9300.0},{"date":"2026-01-27","close":8940.0},{"date":"2026-01-28","close":9030.0},{"date":"2026-01-29","close":9400.0},{"date":"2026-01-30","close":9580.0},{"date":"2026-02-02","close":9470.0},{"date":"2026-02-03","close":9770.0},{"date":"2026-02-04","close":9430.0},{"date":"2026-02-05","close":8840.0},{"date":"2026-02-06","close":8560.0},{"date":"2026-02-09","close":8710.0},{"date":"2026-02-10","close":8850.0},{"date":"2026-02-11","close":8700.0},{"date":"2026-02-12","close":8790.0},{"date":"2026-02-13","close":8450.0},{"date":"2026-02-19","close":8470.0},{"date":"2026-02-20","close":8240.0},{"date":"2026-02-23","close":8170.0},{"date":"2026-02-24","close":8200.0},{"date":"2026-02-25","close":8600.0},{"date":"2026-02-26","close":8580.0},{"date":"2026-02-27","close":8600.0},{"date":"2026-03-03","close":8000.0},{"date":"2026-03-04","close":6890.0},{"date":"2026-03-05","close":7820.0},{"date":"2026-03-06","close":7860.0},{"date":"2026-03-09","close":7390.0},{"date":"2026-03-10","close":7730.0},{"date":"2026-03-11","close":8000.0},{"date":"2026-03-12","close":7730.0},{"date":"2026-03-13","close":7990.0},{"date":"2026-03-16","close":7830.0},{"date":"2026-03-17","close":8000.0},{"date":"2026-03-18","close":8380.0},{"date":"2026-03-19","close":8140.0},{"date":"2026-03-20","close":8120.0},{"date":"2026-03-23","close":7620.0},{"date":"2026-03-24","close":7700.0},{"date":"2026-03-25","close":7770.0},{"date":"2026-03-26","close":7330.0},{"date":"2026-03-27","close":7280.0},{"date":"2026-03-30","close":7000.0},{"date":"2026-03-31","close":6770.0},{"date":"2026-04-01","close":7180.0},{"date":"2026-04-02","close":6730.0},{"date":"2026-04-03","close":6740.0},{"date":"2026-04-06","close":6780.0},{"date":"2026-04-07","close":6920.0},{"date":"2026-04-08","close":8000.0},{"date":"2026-04-09","close":7480.0},{"date":"2026-04-10","close":7920.0},{"date":"2026-04-13","close":7830.0},{"date":"2026-04-14","close":8010.0},{"date":"2026-04-15","close":8170.0},{"date":"2026-04-16","close":8250.0},{"date":"2026-04-17","close":8240.0},{"date":"2026-04-20","close":8150.0},{"date":"2026-04-21","close":8220.0},{"date":"2026-04-22","close":8610.0},{"date":"2026-04-23","close":8480.0},{"date":"2026-04-24","close":8600.0},{"date":"2026-04-27","close":8690.0},{"date":"2026-04-28","close":8580.0},{"date":"2026-04-29","close":9390.0},{"date":"2026-04-30","close":8930.0},{"date":"2026-05-04","close":9260.0},{"date":"2026-05-06","close":9940.0},{"date":"2026-05-07","close":9550.0},{"date":"2026-05-08","close":9870.0},{"date":"2026-05-11","close":9470.0},{"date":"2026-05-12","close":8870.0},{"date":"2026-05-13","close":8770.0},{"date":"2026-05-14","close":8550.0},{"date":"2026-05-15","close":8250.0},{"date":"2026-05-18","close":7800.0},{"date":"2026-05-19","close":7500.0},{"date":"2026-05-20","close":7010.0},{"date":"2026-05-21","close":7690.0},{"date":"2026-05-22","close":7850.0},{"date":"2026-05-26","close":7490.0},{"date":"2026-05-27","close":7090.0},{"date":"2026-05-28","close":6870.0},{"date":"2026-05-29","close":6550.0},{"date":"2026-06-01","close":6450.0},{"date":"2026-06-02","close":6250.0},{"date":"2026-06-04","close":6240.0},{"date":"2026-06-05","close":6030.0},{"date":"2026-06-08","close":5350.0},{"date":"2026-06-09","close":5470.0},{"date":"2026-06-10","close":5360.0},{"date":"2026-06-11","close":5260.0},{"date":"2026-06-12","close":5450.0},{"date":"2026-06-15","close":5430.0},{"date":"2026-06-16","close":5340.0},{"date":"2026-06-17","close":5540.0},{"date":"2026-06-18","close":5220.0},{"date":"2026-06-19","close":4910.0},{"date":"2026-06-22","close":4570.0},{"date":"2026-06-23","close":4320.0},{"date":"2026-06-24","close":4475.0},{"date":"2026-06-25","close":4150.0},{"date":"2026-06-26","close":4100.0},{"date":"2026-06-29","close":4440.0},{"date":"2026-06-30","close":4310.0},{"date":"2026-07-01","close":4590.0},{"date":"2026-07-02","close":4240.0},{"date":"2026-07-03","close":4450.0},{"date":"2026-07-06","close":4230.0},{"date":"2026-07-07","close":4110.0},{"date":"2026-07-08","close":3810.0},{"date":"2026-07-09","close":3775.0},{"date":"2026-07-10","close":4195.0},{"date":"2026-07-13","close":3935.0},{"date":"2026-07-14","close":3730.0},{"date":"2026-07-15","close":3950.0},{"date":"2026-07-16","close":3860.0},{"date":"2026-07-20","close":3625.0},{"date":"2026-07-21","close":3670.0},{"date":"2026-07-22","close":3765.0},{"date":"2026-07-23","close":4050.0},{"date":"2026-07-24","close":3835.0},{"date":"2026-07-27","close":3960.0},{"date":"2026-07-28","close":3650.0},{"date":"2026-07-29","close":3350.0},{"date":"2026-07-30","close":3355.0},{"date":"2026-07-31","close":3800.0},{"date":"2026-08-03","close":3940.0},{"date":"2026-08-04","close":4165.0},{"date":"2026-08-05","close":4260.0},{"date":"2026-08-06","close":4465.0},{"date":"2026-08-07","close":4255.0},{"date":"2026-08-10","close":4530.0},{"date":"2026-08-11","close":4685.0},{"date":"2026-08-12","close":4800.0},{"date":"2026-08-13","close":4535.0},{"date":"2026-08-14","close":4600.0},{"date":"2026-08-18","close":4270.0},{"date":"2026-08-19","close":4310.0},{"date":"2026-08-20","close":4205.0},{"date":"2026-08-21","close":4055.0},{"date":"2026-08-24","close":4140.0},{"date":"2026-08-25","close":4140.0},{"date":"2026-08-26","close":4105.0},{"date":"2026-08-27","close":4130.0},{"date":"2026-08-28","close":4185.0},{"date":"2026-08-31","close":4170.0},{"date":"2026-09-01","close":4090.0},{"date":"2026-09-02","close":4040.0},{"date":"2026-09-03","close":3880.0},{"date":"2026-09-04","close":4005.0},{"date":"2026-09-07","close":4005.0},{"date":"2026-09-08","close":3920.0},{"date":"2026-09-09","close":3995.0},{"date":"2026-09-10","close":4030.0},{"date":"2026-09-11","close":3995.0},{"date":"2026-09-14","close":3960.0},{"date":"2026-09-15","close":3955.0},{"date":"2026-09-16","close":3995.0},{"date":"2026-09-17","close":4110.0},{"date":"2026-09-18","close":4180.0},{"date":"2026-09-21","close":4070.0},{"date":"2026-09-22","close":4010.0},{"date":"2026-09-23","close":4035.0},{"date":"2026-09-28","close":4135.0},{"date":"2026-09-29","close":4055.0},{"date":"2026-09-30","close":4145.0},{"date":"2026-10-01","close":4360.0},{"date":"2026-10-02","close":4630.0},{"date":"2026-10-06","close":4660.0},{"date":"2026-10-07","close":4510.0},{"date":"2026-10-08","close":4485.0},{"date":"2026-10-12","close":4255.0},{"date":"2026-10-13","close":4035.0},{"date":"2026-10-14","close":4135.0},{"date":"2026-10-15","close":3950.0},{"date":"2026-10-16","close":3945.0},{"date":"2026-10-19","close":4070.0},{"date":"2026-10-20","close":3915.0},{"date":"2026-10-21","close":3925.0},{"date":"2026-10-22","close":3845.0},{"date":"2026-10-23","close":3585.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":17717.0,"foreign_net":-11338.0,"institution_net":-6379.0},{"date":"2026-10-21","retail_net":6019.0,"foreign_net":-3997.0,"institution_net":-2022.0},{"date":"2026-10-20","retail_net":-11442.0,"foreign_net":6403.0,"institution_net":5039.0},{"date":"2026-10-19","retail_net":-1823.0,"foreign_net":4057.0,"institution_net":-2234.0},{"date":"2026-10-16","retail_net":-4396.0,"foreign_net":7719.0,"institution_net":-3323.0},{"date":"2026-10-15","retail_net":34273.0,"foreign_net":-21311.0,"institution_net":-12962.0},{"date":"2026-10-14","retail_net":-3677.0,"foreign_net":-549.0,"institution_net":4226.0},{"date":"2026-10-13","retail_net":-5594.0,"foreign_net":10157.0,"institution_net":-4563.0},{"date":"2026-10-12","retail_net":5469.0,"foreign_net":-5839.0,"institution_net":370.0},{"date":"2026-10-08","retail_net":-10908.0,"foreign_net":-837.0,"institution_net":11745.0},{"date":"2026-10-07","retail_net":10613.0,"foreign_net":-7492.0,"institution_net":-3121.0},{"date":"2026-10-06","retail_net":41855.0,"foreign_net":-37712.0,"institution_net":-4143.0},{"date":"2026-10-02","retail_net":61883.0,"foreign_net":-56562.0,"institution_net":-5321.0},{"date":"2026-10-01","retail_net":-11051.0,"foreign_net":11995.0,"institution_net":-944.0},{"date":"2026-09-30","retail_net":-1593.0,"foreign_net":2282.0,"institution_net":-689.0},{"date":"2026-09-29","retail_net":-8960.0,"foreign_net":2930.0,"institution_net":6030.0},{"date":"2026-09-28","retail_net":-12838.0,"foreign_net":6075.0,"institution_net":6763.0},{"date":"2026-09-23","retail_net":-2552.0,"foreign_net":-646.0,"institution_net":3198.0},{"date":"2026-09-22","retail_net":15153.0,"foreign_net":-22146.0,"institution_net":6993.0},{"date":"2026-09-21","retail_net":16803.0,"foreign_net":-5655.0,"institution_net":-11148.0},{"date":"2026-09-18","retail_net":13523.0,"foreign_net":-7233.0,"institution_net":-6290.0},{"date":"2026-09-17","retail_net":12231.0,"foreign_net":-3909.0,"institution_net":-8322.0},{"date":"2026-09-16","retail_net":9818.0,"foreign_net":-9656.0,"institution_net":-162.0},{"date":"2026-09-15","retail_net":3266.0,"foreign_net":-2184.0,"institution_net":-1082.0},{"date":"2026-09-14","retail_net":-4660.0,"foreign_net":723.0,"institution_net":3937.0},{"date":"2026-09-11","retail_net":-5475.0,"foreign_net":1763.0,"institution_net":3712.0},{"date":"2026-09-10","retail_net":-8673.0,"foreign_net":10017.0,"institution_net":-1344.0},{"date":"2026-09-09","retail_net":-9977.0,"foreign_net":-2130.0,"institution_net":12107.0},{"date":"2026-09-08","retail_net":12726.0,"foreign_net":-6802.0,"institution_net":-5924.0},{"date":"2026-09-07","retail_net":-3624.0,"foreign_net":3241.0,"institution_net":383.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":17717.0,"foreign_net":-11338.0,"institution_net":-6379.0},"d3":{"retail_net":12294.0,"foreign_net":-8932.0,"institution_net":-3362.0},"d7":{"retail_net":36671.0,"foreign_net":-19016.0,"institution_net":-17655.0},"d14":{"retail_net":128938.0,"foreign_net":-105306.0,"institution_net":-23632.0},"d30":{"retail_net":154106.0,"foreign_net":-138636.0,"institution_net":-15470.0}},"analysis":"최근 5일 외국인 순매수 2844.00, 기관 순매수 -8919.00. 30일 누적: 외국인 -13.86만, 기관 -1.55만.","foreign_flow":2844.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-8919.0},"insider_trades":[],"price_analysis":{"current":3665.0,"low_30d":3560.0,"support":3704.0,"high_30d":5000.0,"change_1d":-4.7,"change_7d":-11.4,"change_30d":-8.0,"resistance":4856.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":28.27,"per":null,"quarter":"2024-Q2"},{"pbr":40.34,"per":null,"quarter":"2024-Q3"},{"pbr":6.45,"per":null,"quarter":"2024-Q4"},{"pbr":6.61,"per":null,"quarter":"2025-Q1"},{"pbr":7.35,"per":null,"quarter":"2025-Q2"},{"pbr":5.01,"per":null,"quarter":"2025-Q3"},{"pbr":5.96,"per":null,"quarter":"2025-Q4"},{"pbr":6.36,"per":null,"quarter":"2026-Q1"},{"pbr":3.75,"per":null,"quarter":"2026-Q2"},{"pbr":1.27,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":12.23,"pbr_5y_low":3.75,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.27,"current_per":null,"pbr_5y_high":40.34,"per_5y_high":null,"pbr_5y_median":6.45,"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 20% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +20.1%"},"momentum":{"grade":"D","reason":"RSI 42"},"valuation":{"grade":"C","reason":"적자 (EPS -275, PBR 1.25x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -10.9%"},"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":-6.85,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-10.94,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-6.81,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.6,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":7.38,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-10.88,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-27.31,"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":28.27,"per":null,"close":5410.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":40.34,"per":null,"close":5310.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":6.45,"per":null,"close":4585.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.61,"per":null,"close":5200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":7.35,"per":null,"close":5530.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.01,"per":null,"close":5200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.96,"per":null,"close":7740.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.36,"per":null,"close":6770.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.75,"per":null,"close":4310.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.2배"},{"label":"ROE","value":"-10.9%"}],"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":-275.0,"pbr":null,"per":null,"roa":-0.06846585044629884,"roe":-0.1093997572451829,"revenue":16789687292.0,"market_cap":null,"net_income":-6798073725.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.0737749534257377,"total_assets":99291452318.0,"total_equity":62139751460.0,"profit_margin":-0.40489579149214805,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2646097404.0,"operating_margin":-0.15760254244049085},{"eps":-131.09,"pbr":2.95,"per":null,"roa":-0.027443469722977912,"roe":-0.04770635585357517,"revenue":13984243568.0,"market_cap":193700000000.0,"net_income":-2742697945.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.06157711654640139,"total_assets":99939911851.0,"total_equity":57491248198.0,"profit_margin":-0.19612772987421984,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2600978485.0,"operating_margin":-0.18599350564458075},{"eps":-120.77,"pbr":null,"per":null,"roa":-0.02266183493802508,"roe":-0.03600135395412416,"revenue":18448637152.0,"market_cap":null,"net_income":-2526852500.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.17597881768995832,"total_assets":111502555151.0,"total_equity":70187707474.0,"profit_margin":-0.1369668924149265,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":112706895.0,"operating_margin":0.006109226067562479},{"eps":-234.71,"pbr":null,"per":null,"roa":-0.05504822678354895,"roe":-0.08755758838089485,"revenue":12951192203.0,"market_cap":null,"net_income":-4910675775.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.0925479990731939,"total_assets":89206793060.0,"total_equity":56085096287.0,"profit_margin":-0.3791678555942129,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1630551752.0,"operating_margin":-0.1258997416177872},{"eps":-38.48,"pbr":null,"per":null,"roa":-0.009666926249148836,"roe":-0.019808110336319858,"revenue":15417795370.0,"market_cap":null,"net_income":-805055196.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2412680524504847,"total_assets":83279335670.0,"total_equity":40642705555.0,"profit_margin":-0.05221597359934347,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":130489549.0,"operating_margin":0.008463567317406938},{"eps":-151.32,"pbr":null,"per":null,"roa":-0.03829011624447893,"roe":-0.07447171779168225,"revenue":12123102445.0,"market_cap":null,"net_income":-3165847356.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.0796664136413639,"total_assets":82680536559.0,"total_equity":42510733603.0,"profit_margin":-0.26114168137758403,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2905950139.0,"operating_margin":-0.23970350429551288},{"eps":245.28,"pbr":null,"per":null,"roa":0.06142577192170195,"roe":0.13367726445918562,"revenue":15457119334.0,"market_cap":null,"net_income":5131781103.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.16356491157047567,"total_assets":83544430008.0,"total_equity":38389333622.0,"profit_margin":0.3320011311365088,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2282692480.0,"operating_margin":-0.14767903583295192},{"eps":-154.15,"pbr":null,"per":null,"roa":-0.056028974982563096,"roe":-0.4534563407645976,"revenue":12668200602.0,"market_cap":null,"net_income":-3225205785.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.17795892090973695,"total_assets":57563176660.0,"total_equity":7112494622.0,"profit_margin":-0.25459067837075605,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1974567365.0,"operating_margin":-0.15586802159481622},{"eps":-32.79,"pbr":null,"per":null,"roa":-0.011434061711629626,"roe":-0.06635208212510765,"revenue":14915292935.0,"market_cap":null,"net_income":-686058827.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.21576027041670703,"total_assets":60001322741.0,"total_equity":10339672924.0,"profit_margin":-0.04599700656164149,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1257695430.0,"operating_margin":-0.08432254300877397},{"eps":-155.03,"pbr":null,"per":null,"roa":-0.051199765926040544,"roe":-0.2666501437019276,"revenue":14426295792.0,"market_cap":null,"net_income":-3243546177.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.16649396495335633,"total_assets":63350800894.0,"total_equity":12164051862.0,"profit_margin":-0.22483569058653888,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2397389820.0,"operating_margin":-0.16618193988019125},{"eps":-192.84,"pbr":null,"per":null,"roa":-0.06214876804710658,"roe":-0.26248970107275954,"revenue":15192632753.0,"market_cap":null,"net_income":-4034597029.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.13793886149101994,"total_assets":64918374986.0,"total_equity":15370496490.0,"profit_margin":-0.26556272994904795,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1738632372.0,"operating_margin":-0.11443917589969273},{"eps":-84.43,"pbr":null,"per":null,"roa":-0.03407704995587549,"roe":-0.12124415765561289,"revenue":17228283309.0,"market_cap":null,"net_income":-1766540291.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.17384996846640838,"total_assets":51839589791.0,"total_equity":14570106512.0,"profit_margin":-0.1025372208777856,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1372175885.0,"operating_margin":-0.07964669841963765}],"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":"LS티라유텍","phase":"above-fold","symbol_resolved":true}