{"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":"2026-10-23T09:54:43.077579+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":35.7,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":58.4,"direction":"higher_better","percentile":83}],"summary":"매출 +35.7%","percentile":80},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":62.8,"direction":null,"percentile":63},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":6.1,"direction":"higher_better","percentile":61}],"summary":"RSI 63","percentile":65},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -4원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -4, PBR 0.75x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-0.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":2.86,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-0.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -0.5%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.93,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.29,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":3.8,"rating":"fair","direction":"higher_better","percentile":55},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.14,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.9x, 순차입금비율 0.3x","percentile":56}},"signals":[],"summary":"웨이버스(336060)은 Technology 섹터 KR 시장 종목입니다, 시가총액 308.53억. 현재가 3,200원, 전일 대비 -3.0%, 30일 +6.1%. ROE -0.5%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매도 1.05만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 36% 성장"],"portfolio":null,"technical":{"macd":49.28523042026791,"grade":"A","trend":"상승","atr_14":175.71428571428572,"rsi_14":62.83185840707965,"sma_20":3105.25,"sma_60":3011.5,"comment":"상승 추세, RSI 63","analysis":"RSI(14) 62.8로 강세 구간입니다. MACD(49.29)가 시그널선(30.29)을 상회합니다(골든크로스). 현재가가 SMA20(3105)과 SMA60(3012) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 2941~3270 (현재 위치 79%).","bb_lower":2940.9492087663602,"bb_upper":3269.5507912336398,"macd_signal":30.29304369827164},"change_pct":-3.03,"chart_data":[{"date":"2024-10-23","open":6930,"high":7040,"low":6900,"close":6905,"volume":74165,"rsi_14":18.36,"sma_20":7686.0,"sma_60":7794.75,"sma_120":7722.08},{"date":"2024-10-24","open":6905,"high":6910,"low":6685,"close":6695,"volume":58173,"rsi_14":18.93,"sma_20":7589.5,"sma_60":7767.0,"sma_120":7718.92},{"date":"2024-10-25","open":6950,"high":7500,"low":6535,"close":6535,"volume":520486,"rsi_14":9.12,"sma_20":7492.0,"sma_60":7738.42,"sma_120":7716.62},{"date":"2024-10-28","open":6560,"high":7215,"low":6555,"close":6870,"volume":331258,"rsi_14":25.19,"sma_20":7436.75,"sma_60":7721.83,"sma_120":7716.88},{"date":"2024-10-29","open":6870,"high":7030,"low":6795,"close":6895,"volume":126034,"rsi_14":27.23,"sma_20":7361.5,"sma_60":7702.42,"sma_120":7716.67},{"date":"2024-10-30","open":6980,"high":7150,"low":6850,"close":6850,"volume":100019,"rsi_14":29.97,"sma_20":7296.5,"sma_60":7676.42,"sma_120":7716.04},{"date":"2024-10-31","open":6855,"high":6985,"low":6760,"close":6850,"volume":48853,"rsi_14":33.12,"sma_20":7236.0,"sma_60":7653.92,"sma_120":7715.62},{"date":"2024-11-01","open":6825,"high":6850,"low":6600,"close":6650,"volume":73170,"rsi_14":27.54,"sma_20":7178.75,"sma_60":7628.33,"sma_120":7713.62},{"date":"2024-11-04","open":6800,"high":7070,"low":6715,"close":6970,"volume":98684,"rsi_14":35.23,"sma_20":7128.75,"sma_60":7608.5,"sma_120":7714.0},{"date":"2024-11-05","open":7000,"high":7420,"low":6970,"close":7260,"volume":240455,"rsi_14":49.36,"sma_20":7099.5,"sma_60":7600.92,"sma_120":7716.12},{"date":"2024-11-06","open":7240,"high":7315,"low":7000,"close":7120,"volume":85971,"rsi_14":46.86,"sma_20":7067.25,"sma_60":7612.5,"sma_120":7717.12},{"date":"2024-11-07","open":7120,"high":7400,"low":7020,"close":7035,"volume":126230,"rsi_14":45.33,"sma_20":7041.75,"sma_60":7618.08,"sma_120":7717.46},{"date":"2024-11-08","open":7035,"high":7290,"low":6980,"close":7195,"volume":140519,"rsi_14":52.19,"sma_20":7032.5,"sma_60":7623.5,"sma_120":7719.67},{"date":"2024-11-11","open":7390,"high":7395,"low":6915,"close":6945,"volume":74183,"rsi_14":49.13,"sma_20":7008.5,"sma_60":7630.0,"sma_120":7718.92},{"date":"2024-11-12","open":6935,"high":7055,"low":6650,"close":6695,"volume":80010,"rsi_14":45.75,"sma_20":6966.25,"sma_60":7628.5,"sma_120":7719.5},{"date":"2024-11-13","open":6665,"high":6745,"low":6300,"close":6450,"volume":106124,"rsi_14":45.11,"sma_20":6924.5,"sma_60":7620.25,"sma_120":7717.42},{"date":"2024-11-14","open":6680,"high":6680,"low":6300,"close":6300,"volume":71010,"rsi_14":45.29,"sma_20":6877.0,"sma_60":7612.58,"sma_120":7714.83},{"date":"2024-11-15","open":6175,"high":6435,"low":6150,"close":6365,"volume":72551,"rsi_14":38.65,"sma_20":6833.5,"sma_60":7606.33,"sma_120":7713.5},{"date":"2024-11-18","open":6425,"high":6605,"low":6425,"close":6555,"volume":44639,"rsi_14":42.89,"sma_20":6806.25,"sma_60":7602.83,"sma_120":7713.75},{"date":"2024-11-19","open":6650,"high":6720,"low":6555,"close":6660,"volume":58053,"rsi_14":46.12,"sma_20":6790.0,"sma_60":7603.42,"sma_120":7715.0},{"date":"2024-11-20","open":6750,"high":6765,"low":6425,"close":6575,"volume":67794,"rsi_14":44.58,"sma_20":6773.5,"sma_60":7591.75,"sma_120":7716.75},{"date":"2024-11-21","open":6575,"high":6665,"low":6510,"close":6520,"volume":36942,"rsi_14":47.28,"sma_20":6764.75,"sma_60":7573.0,"sma_120":7720.21},{"date":"2024-11-22","open":6560,"high":6785,"low":6530,"close":6710,"volume":79194,"rsi_14":44.25,"sma_20":6773.5,"sma_60":7553.58,"sma_120":7724.46},{"date":"2024-11-25","open":6715,"high":7095,"low":6715,"close":7030,"volume":139159,"rsi_14":44.98,"sma_20":6781.5,"sma_60":7541.08,"sma_120":7732.33},{"date":"2024-11-26","open":7100,"high":7110,"low":6930,"close":7005,"volume":76355,"rsi_14":47.36,"sma_20":6787.0,"sma_60":7522.67,"sma_120":7738.96},{"date":"2024-11-27","open":6965,"high":7040,"low":6880,"close":6890,"volume":74977,"rsi_14":46.71,"sma_20":6789.0,"sma_60":7505.5,"sma_120":7744.33},{"date":"2024-11-28","open":6915,"high":7010,"low":6815,"close":6985,"volume":52167,"rsi_14":45.09,"sma_20":6795.75,"sma_60":7493.42,"sma_120":7750.83},{"date":"2024-11-29","open":6990,"high":6990,"low":6675,"close":6710,"volume":64834,"rsi_14":44.57,"sma_20":6798.75,"sma_60":7479.83,"sma_120":7751.54},{"date":"2024-12-02","open":6560,"high":6700,"low":6250,"close":6270,"volume":94853,"rsi_14":40.98,"sma_20":6763.75,"sma_60":7433.17,"sma_120":7737.04},{"date":"2024-12-03","open":6350,"high":6610,"low":6300,"close":6570,"volume":44987,"rsi_14":52.49,"sma_20":6729.25,"sma_60":7391.5,"sma_120":7731.21},{"date":"2024-12-04","open":6255,"high":6410,"low":5870,"close":5910,"volume":302245,"rsi_14":43.32,"sma_20":6668.75,"sma_60":7338.83,"sma_120":7715.88},{"date":"2024-12-05","open":5920,"high":5975,"low":5760,"close":5875,"volume":73389,"rsi_14":41.52,"sma_20":6610.75,"sma_60":7280.67,"sma_120":7688.0},{"date":"2024-12-06","open":5875,"high":5900,"low":5290,"close":5590,"volume":146326,"rsi_14":33.84,"sma_20":6530.5,"sma_60":7230.75,"sma_120":7664.75},{"date":"2024-12-09","open":5565,"high":5725,"low":5105,"close":5140,"volume":93689,"rsi_14":27.18,"sma_20":6440.25,"sma_60":7183.33,"sma_120":7629.46},{"date":"2024-12-10","open":5090,"high":5550,"low":5090,"close":5550,"volume":60288,"rsi_14":35.98,"sma_20":6383.0,"sma_60":7139.75,"sma_120":7599.33},{"date":"2024-12-11","open":5550,"high":6295,"low":5550,"close":6245,"volume":218051,"rsi_14":46.8,"sma_20":6372.75,"sma_60":7108.33,"sma_120":7576.17},{"date":"2024-12-12","open":7245,"high":7730,"low":6100,"close":6250,"volume":1218552,"rsi_14":44.4,"sma_20":6370.25,"sma_60":7073.5,"sma_120":7555.12},{"date":"2024-12-13","open":6175,"high":6450,"low":6050,"close":6450,"volume":135966,"rsi_14":42.73,"sma_20":6374.5,"sma_60":7040.5,"sma_120":7529.54},{"date":"2024-12-16","open":6450,"high":6715,"low":6450,"close":6480,"volume":167981,"rsi_14":43.43,"sma_20":6370.75,"sma_60":7006.08,"sma_120":7505.33},{"date":"2024-12-17","open":6415,"high":6570,"low":6330,"close":6355,"volume":81980,"rsi_14":43.32,"sma_20":6355.5,"sma_60":6971.25,"sma_120":7481.04},{"date":"2024-12-18","open":6310,"high":7310,"low":6215,"close":6585,"volume":1569580,"rsi_14":45.17,"sma_20":6356.0,"sma_60":6938.5,"sma_120":7458.62},{"date":"2024-12-19","open":6360,"high":6530,"low":6350,"close":6440,"volume":165439,"rsi_14":46.63,"sma_20":6352.0,"sma_60":6902.08,"sma_120":7437.5},{"date":"2024-12-20","open":6400,"high":6790,"low":6070,"close":6075,"volume":212076,"rsi_14":47.52,"sma_20":6320.25,"sma_60":6861.92,"sma_120":7416.88},{"date":"2024-12-23","open":6200,"high":6295,"low":6065,"close":6220,"volume":51539,"rsi_14":45.37,"sma_20":6279.75,"sma_60":6832.67,"sma_120":7390.54},{"date":"2024-12-24","open":6155,"high":6310,"low":6105,"close":6125,"volume":57006,"rsi_14":53.34,"sma_20":6235.75,"sma_60":6794.75,"sma_120":7369.33},{"date":"2024-12-26","open":6125,"high":6200,"low":6000,"close":6000,"volume":52893,"rsi_14":51.89,"sma_20":6191.25,"sma_60":6758.92,"sma_120":7349.42},{"date":"2024-12-27","open":5940,"high":6095,"low":5750,"close":6005,"volume":50204,"rsi_14":56.86,"sma_20":6142.25,"sma_60":6724.67,"sma_120":7334.92},{"date":"2024-12-30","open":5900,"high":6325,"low":5900,"close":6150,"volume":42830,"rsi_14":68.57,"sma_20":6114.25,"sma_60":6697.25,"sma_120":7318.54},{"date":"2025-01-02","open":6215,"high":6255,"low":6100,"close":6255,"volume":61643,"rsi_14":64.6,"sma_20":6113.5,"sma_60":6668.67,"sma_120":7304.46},{"date":"2025-01-03","open":6255,"high":6415,"low":6190,"close":6395,"volume":69301,"rsi_14":54.03,"sma_20":6104.75,"sma_60":6644.5,"sma_120":7290.96},{"date":"2025-01-06","open":6395,"high":6570,"low":6380,"close":6500,"volume":67965,"rsi_14":56.38,"sma_20":6134.25,"sma_60":6623.42,"sma_120":7277.12},{"date":"2025-01-07","open":6505,"high":7100,"low":6405,"close":6560,"volume":650821,"rsi_14":53.02,"sma_20":6168.5,"sma_60":6607.0,"sma_120":7263.33},{"date":"2025-01-08","open":6485,"high":6525,"low":6390,"close":6435,"volume":61500,"rsi_14":48.83,"sma_20":6210.75,"sma_60":6591.25,"sma_120":7249.75},{"date":"2025-01-09","open":6375,"high":6535,"low":6285,"close":6505,"volume":45614,"rsi_14":54.03,"sma_20":6279.0,"sma_60":6575.92,"sma_120":7235.75},{"date":"2025-01-10","open":6505,"high":6550,"low":6435,"close":6490,"volume":46213,"rsi_14":47.11,"sma_20":6326.0,"sma_60":6558.42,"sma_120":7223.42},{"date":"2025-01-13","open":6415,"high":6520,"low":6400,"close":6450,"volume":26311,"rsi_14":50.32,"sma_20":6336.25,"sma_60":6544.5,"sma_120":7211.04},{"date":"2025-01-14","open":6480,"high":6550,"low":6450,"close":6455,"volume":39214,"rsi_14":66.1,"sma_20":6346.5,"sma_60":6531.25,"sma_120":7198.92},{"date":"2025-01-15","open":6450,"high":6545,"low":6380,"close":6380,"volume":39428,"rsi_14":57.21,"sma_20":6343.0,"sma_60":6517.0,"sma_120":7184.96},{"date":"2025-01-16","open":6415,"high":6850,"low":6385,"close":6625,"volume":414645,"rsi_14":69.84,"sma_20":6350.25,"sma_60":6509.08,"sma_120":7172.0},{"date":"2025-01-17","open":6585,"high":6650,"low":6535,"close":6620,"volume":76179,"rsi_14":77.19,"sma_20":6363.5,"sma_60":6503.0,"sma_120":7158.67},{"date":"2025-01-20","open":6620,"high":6775,"low":6570,"close":6620,"volume":108687,"rsi_14":77.09,"sma_20":6365.25,"sma_60":6498.25,"sma_120":7146.5},{"date":"2025-01-21","open":6605,"high":6835,"low":6600,"close":6685,"volume":112825,"rsi_14":75.36,"sma_20":6377.5,"sma_60":6498.08,"sma_120":7132.54},{"date":"2025-01-22","open":6755,"high":6755,"low":6545,"close":6675,"volume":53424,"rsi_14":71.88,"sma_20":6407.5,"sma_60":6500.42,"sma_120":7119.42},{"date":"2025-01-23","open":6740,"high":6740,"low":6500,"close":6560,"volume":37684,"rsi_14":58.82,"sma_20":6424.5,"sma_60":6495.25,"sma_120":7108.54},{"date":"2025-01-24","open":6560,"high":6700,"low":6430,"close":6515,"volume":46119,"rsi_14":50.86,"sma_20":6444.0,"sma_60":6488.92,"sma_120":7095.67},{"date":"2025-01-31","open":6500,"high":6650,"low":6470,"close":6480,"volume":36854,"rsi_14":45.29,"sma_20":6468.0,"sma_60":6482.75,"sma_120":7079.58},{"date":"2025-02-03","open":7000,"high":7000,"low":6460,"close":6505,"volume":209805,"rsi_14":54.67,"sma_20":6493.0,"sma_60":6477.0,"sma_120":7065.46},{"date":"2025-02-04","open":6500,"high":6610,"low":6500,"close":6510,"volume":40945,"rsi_14":50.36,"sma_20":6511.0,"sma_60":6474.67,"sma_120":7051.5},{"date":"2025-02-05","open":6510,"high":6650,"low":6475,"close":6590,"volume":75449,"rsi_14":56.67,"sma_20":6527.75,"sma_60":6468.33,"sma_120":7038.42},{"date":"2025-02-06","open":6590,"high":6720,"low":6580,"close":6715,"volume":102446,"rsi_14":65.87,"sma_20":6543.75,"sma_60":6459.25,"sma_120":7030.08},{"date":"2025-02-07","open":6475,"high":6475,"low":6115,"close":6260,"volume":160139,"rsi_14":42.41,"sma_20":6531.75,"sma_60":6444.92,"sma_120":7028.71},{"date":"2025-02-10","open":6150,"high":6370,"low":6150,"close":6310,"volume":28715,"rsi_14":47.22,"sma_20":6519.25,"sma_60":6432.83,"sma_120":7025.46},{"date":"2025-02-11","open":6310,"high":6480,"low":6255,"close":6390,"volume":78630,"rsi_14":39.27,"sma_20":6517.0,"sma_60":6419.42,"sma_120":7021.46},{"date":"2025-02-12","open":6470,"high":6470,"low":6300,"close":6355,"volume":45030,"rsi_14":38.22,"sma_20":6509.5,"sma_60":6409.58,"sma_120":7019.79},{"date":"2025-02-13","open":6425,"high":6425,"low":6155,"close":6395,"volume":45664,"rsi_14":40.34,"sma_20":6504.75,"sma_60":6404.58,"sma_120":7016.54},{"date":"2025-02-14","open":6420,"high":6470,"low":6370,"close":6445,"volume":64462,"rsi_14":39.57,"sma_20":6504.5,"sma_60":6404.5,"sma_120":7012.38},{"date":"2025-02-17","open":6445,"high":6560,"low":6355,"close":6525,"volume":57121,"rsi_14":43.85,"sma_20":6508.0,"sma_60":6408.25,"sma_120":7010.42},{"date":"2025-02-18","open":6525,"high":6715,"low":6460,"close":6665,"volume":143951,"rsi_14":54.22,"sma_20":6522.25,"sma_60":6413.25,"sma_120":7009.79},{"date":"2025-02-19","open":6635,"high":6750,"low":6575,"close":6715,"volume":88265,"rsi_14":58.0,"sma_20":6526.75,"sma_60":6415.92,"sma_120":7009.38},{"date":"2025-02-20","open":6715,"high":6755,"low":6640,"close":6715,"volume":52957,"rsi_14":59.67,"sma_20":6531.5,"sma_60":6416.83,"sma_120":7010.12},{"date":"2025-02-21","open":6745,"high":6885,"low":6660,"close":6680,"volume":87398,"rsi_14":57.14,"sma_20":6534.5,"sma_60":6418.58,"sma_120":7005.17},{"date":"2025-02-24","open":6680,"high":6720,"low":6600,"close":6700,"volume":39820,"rsi_14":57.66,"sma_20":6535.25,"sma_60":6421.58,"sma_120":6997.29},{"date":"2025-02-25","open":6700,"high":6760,"low":6615,"close":6760,"volume":58483,"rsi_14":56.97,"sma_20":6539.5,"sma_60":6422.42,"sma_120":6988.0},{"date":"2025-02-26","open":6785,"high":6790,"low":6670,"close":6695,"volume":47280,"rsi_14":49.14,"sma_20":6546.25,"sma_60":6416.83,"sma_120":6978.96},{"date":"2025-02-27","open":6695,"high":6750,"low":6630,"close":6670,"volume":61187,"rsi_14":78.08,"sma_20":6554.0,"sma_60":6411.25,"sma_120":6966.96},{"date":"2025-02-28","open":6650,"high":6650,"low":6325,"close":6325,"volume":62653,"rsi_14":50.73,"sma_20":6546.25,"sma_60":6401.83,"sma_120":6953.67},{"date":"2025-03-04","open":6325,"high":6395,"low":6175,"close":6300,"volume":54288,"rsi_14":45.36,"sma_20":6536.0,"sma_60":6390.42,"sma_120":6941.92},{"date":"2025-03-05","open":6295,"high":6660,"low":6295,"close":6550,"volume":210654,"rsi_14":58.23,"sma_20":6538.0,"sma_60":6387.75,"sma_120":6933.79},{"date":"2025-03-06","open":6535,"high":6535,"low":6365,"close":6400,"volume":49705,"rsi_14":50.19,"sma_20":6528.5,"sma_60":6389.92,"sma_120":6911.54},{"date":"2025-03-07","open":6400,"high":6440,"low":6315,"close":6400,"volume":15768,"rsi_14":48.19,"sma_20":6512.75,"sma_60":6387.08,"sma_120":6889.29},{"date":"2025-03-10","open":6345,"high":6445,"low":6300,"close":6375,"volume":28488,"rsi_14":43.7,"sma_20":6518.5,"sma_60":6394.83,"sma_120":6866.83},{"date":"2025-03-11","open":6315,"high":6355,"low":6120,"close":6350,"volume":26858,"rsi_14":35.35,"sma_20":6520.5,"sma_60":6402.75,"sma_120":6841.71},{"date":"2025-03-12","open":6365,"high":6440,"low":6295,"close":6405,"volume":28288,"rsi_14":35.65,"sma_20":6521.25,"sma_60":6416.33,"sma_120":6823.54},{"date":"2025-03-13","open":6390,"high":6550,"low":6385,"close":6430,"volume":65595,"rsi_14":37.1,"sma_20":6525.0,"sma_60":6437.83,"sma_120":6810.58},{"date":"2025-03-14","open":6415,"high":6515,"low":6335,"close":6400,"volume":42153,"rsi_14":37.27,"sma_20":6525.25,"sma_60":6452.0,"sma_120":6795.88},{"date":"2025-03-17","open":6400,"high":6665,"low":6295,"close":6600,"volume":216989,"rsi_14":46.09,"sma_20":6533.0,"sma_60":6457.92,"sma_120":6783.12},{"date":"2025-03-18","open":6425,"high":6490,"low":6330,"close":6375,"volume":96278,"rsi_14":36.68,"sma_20":6525.5,"sma_60":6460.0,"sma_120":6766.75},{"date":"2025-03-19","open":6425,"high":6435,"low":6275,"close":6315,"volume":48561,"rsi_14":36.81,"sma_20":6508.0,"sma_60":6457.75,"sma_120":6749.12},{"date":"2025-03-20","open":6320,"high":6385,"low":6185,"close":6315,"volume":56919,"rsi_14":37.46,"sma_20":6488.0,"sma_60":6455.0,"sma_120":6730.54},{"date":"2025-03-21","open":6260,"high":6315,"low":6075,"close":6200,"volume":77030,"rsi_14":44.73,"sma_20":6462.25,"sma_60":6452.42,"sma_120":6711.83},{"date":"2025-03-24","open":6245,"high":6250,"low":6135,"close":6175,"volume":29607,"rsi_14":44.73,"sma_20":6437.0,"sma_60":6445.58,"sma_120":6692.04},{"date":"2025-03-25","open":6135,"high":6225,"low":6065,"close":6120,"volume":23067,"rsi_14":28.28,"sma_20":6408.0,"sma_60":6440.25,"sma_120":6671.17},{"date":"2025-03-26","open":6120,"high":6175,"low":5895,"close":6150,"volume":33024,"rsi_14":35.63,"sma_20":6377.5,"sma_60":6441.5,"sma_120":6651.71},{"date":"2025-03-27","open":6130,"high":6130,"low":6015,"close":6055,"volume":23639,"rsi_14":32.12,"sma_20":6345.5,"sma_60":6438.75,"sma_120":6635.71},{"date":"2025-03-28","open":6055,"high":6055,"low":5850,"close":5900,"volume":48215,"rsi_14":28.31,"sma_20":6307.0,"sma_60":6435.0,"sma_120":6614.88},{"date":"2025-03-31","open":5890,"high":5970,"low":5710,"close":5900,"volume":36566,"rsi_14":28.97,"sma_20":6285.75,"sma_60":6433.33,"sma_120":6596.12},{"date":"2025-04-01","open":5895,"high":6150,"low":5855,"close":6125,"volume":38383,"rsi_14":38.71,"sma_20":6277.0,"sma_60":6435.33,"sma_120":6580.0},{"date":"2025-04-02","open":6150,"high":6150,"low":5975,"close":6115,"volume":17890,"rsi_14":37.14,"sma_20":6255.25,"sma_60":6434.75,"sma_120":6566.0},{"date":"2025-04-03","open":5835,"high":6110,"low":5835,"close":5985,"volume":23607,"rsi_14":34.34,"sma_20":6234.5,"sma_60":6430.25,"sma_120":6549.46},{"date":"2025-04-04","open":5950,"high":6175,"low":5850,"close":6150,"volume":45938,"rsi_14":32.56,"sma_20":6222.0,"sma_60":6426.17,"sma_120":6535.33},{"date":"2025-04-07","open":5955,"high":6150,"low":5700,"close":5700,"volume":51788,"rsi_14":27.72,"sma_20":6188.25,"sma_60":6412.83,"sma_120":6518.12},{"date":"2025-04-08","open":5685,"high":6050,"low":5685,"close":5950,"volume":48799,"rsi_14":39.3,"sma_20":6168.25,"sma_60":6402.67,"sma_120":6504.83},{"date":"2025-04-09","open":5950,"high":6200,"low":5805,"close":6135,"volume":83178,"rsi_14":45.24,"sma_20":6154.75,"sma_60":6397.67,"sma_120":6494.46},{"date":"2025-04-10","open":6205,"high":6530,"low":6100,"close":6430,"volume":227016,"rsi_14":55.56,"sma_20":6154.75,"sma_60":6396.42,"sma_120":6486.17},{"date":"2025-04-11","open":6405,"high":6565,"low":6300,"close":6550,"volume":98141,"rsi_14":58.66,"sma_20":6162.25,"sma_60":6397.42,"sma_120":6477.92},{"date":"2025-04-14","open":6575,"high":6690,"low":6430,"close":6690,"volume":103192,"rsi_14":62.67,"sma_20":6166.75,"sma_60":6401.42,"sma_120":6472.96},{"date":"2025-04-15","open":6690,"high":6760,"low":6570,"close":6670,"volume":61260,"rsi_14":61.61,"sma_20":6181.5,"sma_60":6405.0,"sma_120":6468.12},{"date":"2025-04-16","open":6690,"high":6765,"low":6500,"close":6595,"volume":74376,"rsi_14":62.16,"sma_20":6195.5,"sma_60":6408.58,"sma_120":6462.79},{"date":"2025-04-17","open":6595,"high":6755,"low":6500,"close":6740,"volume":78537,"rsi_14":69.0,"sma_20":6216.75,"sma_60":6410.5,"sma_120":6459.79},{"date":"2025-04-18","open":6740,"high":6750,"low":6570,"close":6730,"volume":50118,"rsi_14":68.69,"sma_20":6243.25,"sma_60":6412.33,"sma_120":6457.67},{"date":"2025-04-21","open":6680,"high":6800,"low":6650,"close":6730,"volume":45934,"rsi_14":65.16,"sma_20":6271.0,"sma_60":6414.17,"sma_120":6456.21},{"date":"2025-04-22","open":6730,"high":6750,"low":6595,"close":6620,"volume":62883,"rsi_14":62.05,"sma_20":6296.0,"sma_60":6413.08,"sma_120":6455.58},{"date":"2025-04-23","open":6725,"high":6725,"low":6425,"close":6500,"volume":56972,"rsi_14":62.35,"sma_20":6313.5,"sma_60":6410.17,"sma_120":6455.29},{"date":"2025-04-24","open":6625,"high":6625,"low":6350,"close":6550,"volume":38955,"rsi_14":60.15,"sma_20":6338.25,"sma_60":6410.0,"sma_120":6452.62},{"date":"2025-04-25","open":6550,"high":6585,"low":6415,"close":6490,"volume":28146,"rsi_14":75.0,"sma_20":6367.75,"sma_60":6409.58,"sma_120":6449.25},{"date":"2025-04-28","open":6595,"high":6595,"low":6405,"close":6420,"volume":37675,"rsi_14":66.79,"sma_20":6393.75,"sma_60":6408.58,"sma_120":6445.67},{"date":"2025-04-29","open":6420,"high":6430,"low":6285,"close":6360,"volume":29127,"rsi_14":58.82,"sma_20":6405.5,"sma_60":6406.17,"sma_120":6441.58},{"date":"2025-04-30","open":6390,"high":6390,"low":6240,"close":6245,"volume":24418,"rsi_14":41.55,"sma_20":6412.0,"sma_60":6401.75,"sma_120":6438.21},{"date":"2025-05-02","open":6245,"high":6490,"low":6150,"close":6370,"volume":83818,"rsi_14":41.82,"sma_20":6431.25,"sma_60":6398.08,"sma_120":6433.21},{"date":"2025-05-07","open":6370,"high":6450,"low":6265,"close":6280,"volume":69000,"rsi_14":30.48,"sma_20":6437.75,"sma_60":6390.83,"sma_120":6425.04},{"date":"2025-05-08","open":6420,"high":6460,"low":6280,"close":6385,"volume":62493,"rsi_14":37.44,"sma_20":6472.0,"sma_60":6392.92,"sma_120":6418.92},{"date":"2025-05-09","open":6425,"high":6700,"low":6320,"close":6545,"volume":201516,"rsi_14":47.95,"sma_20":6501.75,"sma_60":6396.83,"sma_120":6414.83},{"date":"2025-05-12","open":6545,"high":6545,"low":6450,"close":6505,"volume":40861,"rsi_14":39.46,"sma_20":6520.25,"sma_60":6398.75,"sma_120":6409.08},{"date":"2025-05-13","open":6505,"high":6505,"low":6400,"close":6455,"volume":24396,"rsi_14":38.1,"sma_20":6521.5,"sma_60":6400.42,"sma_120":6405.0},{"date":"2025-05-14","open":6460,"high":6490,"low":6415,"close":6430,"volume":25049,"rsi_14":37.29,"sma_20":6515.5,"sma_60":6401.0,"sma_120":6402.79},{"date":"2025-05-15","open":6435,"high":6465,"low":6300,"close":6360,"volume":33518,"rsi_14":38.6,"sma_20":6499.0,"sma_60":6399.58,"sma_120":6402.04},{"date":"2025-05-16","open":6255,"high":6375,"low":6185,"close":6215,"volume":51451,"rsi_14":37.77,"sma_20":6476.25,"sma_60":6394.42,"sma_120":6401.33},{"date":"2025-05-19","open":6240,"high":6290,"low":6080,"close":6280,"volume":87298,"rsi_14":38.56,"sma_20":6460.5,"sma_60":6388.0,"sma_120":6400.62},{"date":"2025-05-20","open":6315,"high":6425,"low":6215,"close":6245,"volume":38524,"rsi_14":39.39,"sma_20":6435.75,"sma_60":6380.17,"sma_120":6398.04},{"date":"2025-05-21","open":6550,"high":6550,"low":6220,"close":6305,"volume":109681,"rsi_14":44.98,"sma_20":6414.5,"sma_60":6373.33,"sma_120":6395.08},{"date":"2025-05-22","open":6320,"high":6475,"low":6190,"close":6370,"volume":61437,"rsi_14":50.43,"sma_20":6396.5,"sma_60":6368.17,"sma_120":6393.38},{"date":"2025-05-23","open":6360,"high":6420,"low":6205,"close":6300,"volume":31488,"rsi_14":52.49,"sma_20":6380.5,"sma_60":6361.5,"sma_120":6391.54},{"date":"2025-05-26","open":6325,"high":6325,"low":6250,"close":6305,"volume":17702,"rsi_14":46.7,"sma_20":6370.75,"sma_60":6353.92,"sma_120":6388.17},{"date":"2025-05-27","open":6305,"high":6410,"low":6260,"close":6290,"volume":45078,"rsi_14":50.55,"sma_20":6357.75,"sma_60":6347.17,"sma_120":6382.0},{"date":"2025-05-28","open":6360,"high":6360,"low":6225,"close":6315,"volume":38968,"rsi_14":45.78,"sma_20":6349.0,"sma_60":6341.25,"sma_120":6376.25},{"date":"2025-05-29","open":6470,"high":6470,"low":6270,"close":6345,"volume":57816,"rsi_14":35.71,"sma_20":6345.25,"sma_60":6341.58,"sma_120":6371.71},{"date":"2025-05-30","open":6300,"high":6340,"low":6185,"close":6200,"volume":48156,"rsi_14":31.06,"sma_20":6337.25,"sma_60":6339.92,"sma_120":6365.17},{"date":"2025-06-02","open":6200,"high":6250,"low":6130,"close":6150,"volume":35019,"rsi_14":31.06,"sma_20":6332.5,"sma_60":6333.25,"sma_120":6360.5},{"date":"2025-06-04","open":6235,"high":6235,"low":6155,"close":6200,"volume":13146,"rsi_14":36.14,"sma_20":6324.0,"sma_60":6329.92,"sma_120":6359.92},{"date":"2025-06-05","open":6235,"high":6235,"low":6155,"close":6180,"volume":26283,"rsi_14":38.46,"sma_20":6319.0,"sma_60":6326.25,"sma_120":6356.67},{"date":"2025-06-09","open":6225,"high":6315,"low":6205,"close":6310,"volume":65743,"rsi_14":56.21,"sma_20":6315.25,"sma_60":6325.17,"sma_120":6360.0},{"date":"2025-06-10","open":6260,"high":6885,"low":6195,"close":6410,"volume":707506,"rsi_14":58.13,"sma_20":6308.5,"sma_60":6326.17,"sma_120":6364.46},{"date":"2025-06-11","open":6460,"high":6580,"low":6350,"close":6535,"volume":193369,"rsi_14":66.29,"sma_20":6310.0,"sma_60":6328.33,"sma_120":6372.33},{"date":"2025-06-12","open":6530,"high":6585,"low":6450,"close":6510,"volume":78823,"rsi_14":61.99,"sma_20":6312.75,"sma_60":6329.67,"sma_120":6383.75},{"date":"2025-06-13","open":6550,"high":6550,"low":6250,"close":6310,"volume":101086,"rsi_14":46.97,"sma_20":6306.75,"sma_60":6328.17,"sma_120":6390.08},{"date":"2025-06-16","open":6310,"high":6530,"low":6310,"close":6440,"volume":141611,"rsi_14":56.67,"sma_20":6310.75,"sma_60":6325.5,"sma_120":6391.71},{"date":"2025-06-17","open":6405,"high":6505,"low":6275,"close":6420,"volume":119249,"rsi_14":55.4,"sma_20":6321.0,"sma_60":6326.25,"sma_120":6393.12},{"date":"2025-06-18","open":6420,"high":6610,"low":6350,"close":6605,"volume":175022,"rsi_14":62.75,"sma_20":6337.25,"sma_60":6331.08,"sma_120":6394.42},{"date":"2025-06-19","open":6650,"high":6650,"low":6400,"close":6490,"volume":94384,"rsi_14":56.6,"sma_20":6349.5,"sma_60":6334.0,"sma_120":6394.5},{"date":"2025-06-20","open":6475,"high":6485,"low":6330,"close":6340,"volume":75167,"rsi_14":49.83,"sma_20":6351.25,"sma_60":6336.33,"sma_120":6394.38},{"date":"2025-06-23","open":6280,"high":6370,"low":6185,"close":6370,"volume":60298,"rsi_14":56.39,"sma_20":6351.25,"sma_60":6339.58,"sma_120":6392.58},{"date":"2025-06-24","open":6380,"high":6460,"low":6325,"close":6385,"volume":60800,"rsi_14":59.07,"sma_20":6355.5,"sma_60":6344.0,"sma_120":6392.12},{"date":"2025-06-25","open":6385,"high":6445,"low":6005,"close":6345,"volume":73246,"rsi_14":55.64,"sma_20":6357.5,"sma_60":6347.25,"sma_120":6394.38},{"date":"2025-06-26","open":6350,"high":6425,"low":6155,"close":6245,"volume":63717,"rsi_14":52.38,"sma_20":6355.25,"sma_60":6350.42,"sma_120":6394.58},{"date":"2025-06-27","open":6245,"high":6300,"low":6050,"close":6145,"volume":99262,"rsi_14":43.82,"sma_20":6346.75,"sma_60":6354.5,"sma_120":6394.75},{"date":"2025-06-30","open":6160,"high":6175,"low":6050,"close":6050,"volume":70465,"rsi_14":36.47,"sma_20":6332.0,"sma_60":6357.0,"sma_120":6395.17},{"date":"2025-07-01","open":6170,"high":6170,"low":6040,"close":6070,"volume":34827,"rsi_14":31.02,"sma_20":6325.5,"sma_60":6356.08,"sma_120":6395.71},{"date":"2025-07-02","open":6105,"high":6105,"low":5875,"close":6060,"volume":58646,"rsi_14":31.4,"sma_20":6321.0,"sma_60":6355.17,"sma_120":6394.96},{"date":"2025-07-03","open":6070,"high":6105,"low":6005,"close":6105,"volume":47279,"rsi_14":40.28,"sma_20":6316.25,"sma_60":6357.17,"sma_120":6393.71},{"date":"2025-07-04","open":6450,"high":6715,"low":5900,"close":5940,"volume":371171,"rsi_14":27.06,"sma_20":6304.25,"sma_60":6353.67,"sma_120":6389.92},{"date":"2025-07-07","open":5900,"high":6010,"low":5875,"close":5905,"volume":42070,"rsi_14":26.7,"sma_20":6284.0,"sma_60":6357.08,"sma_120":6384.96},{"date":"2025-07-08","open":5905,"high":6050,"low":5880,"close":5970,"volume":37543,"rsi_14":17.77,"sma_20":6262.0,"sma_60":6357.42,"sma_120":6380.04},{"date":"2025-07-09","open":5970,"high":5980,"low":5890,"close":5950,"volume":35979,"rsi_14":19.66,"sma_20":6232.75,"sma_60":6354.33,"sma_120":6376.0},{"date":"2025-07-10","open":6060,"high":6060,"low":5875,"close":5885,"volume":39985,"rsi_14":21.74,"sma_20":6201.5,"sma_60":6345.25,"sma_120":6370.83},{"date":"2025-07-11","open":5900,"high":6045,"low":5885,"close":5970,"volume":44503,"rsi_14":26.74,"sma_20":6184.5,"sma_60":6335.58,"sma_120":6366.5},{"date":"2025-07-14","open":5975,"high":5975,"low":5860,"close":5900,"volume":33349,"rsi_14":23.5,"sma_20":6157.5,"sma_60":6322.42,"sma_120":6361.92},{"date":"2025-07-15","open":5855,"high":5900,"low":5840,"close":5860,"volume":30009,"rsi_14":23.5,"sma_20":6129.5,"sma_60":6308.92,"sma_120":6356.96},{"date":"2025-07-16","open":5860,"high":5875,"low":5800,"close":5830,"volume":27934,"rsi_14":25.44,"sma_20":6090.75,"sma_60":6296.17,"sma_120":6352.38},{"date":"2025-07-17","open":5850,"high":5885,"low":5700,"close":5870,"volume":56514,"rsi_14":32.48,"sma_20":6059.75,"sma_60":6281.67,"sma_120":6346.08},{"date":"2025-07-18","open":5885,"high":5895,"low":5810,"close":5870,"volume":37160,"rsi_14":36.96,"sma_20":6036.25,"sma_60":6267.33,"sma_120":6339.83},{"date":"2025-07-21","open":5845,"high":5925,"low":5775,"close":5885,"volume":44128,"rsi_14":36.5,"sma_20":6012.0,"sma_60":6253.25,"sma_120":6333.71},{"date":"2025-07-22","open":5845,"high":5935,"low":5805,"close":5855,"volume":41740,"rsi_14":35.46,"sma_20":5985.5,"sma_60":6240.5,"sma_120":6326.79},{"date":"2025-07-23","open":5855,"high":5870,"low":5785,"close":5840,"volume":15567,"rsi_14":30.37,"sma_20":5960.25,"sma_60":6229.5,"sma_120":6319.83},{"date":"2025-07-24","open":5840,"high":5840,"low":5745,"close":5805,"volume":21444,"rsi_14":37.61,"sma_20":5938.25,"sma_60":6217.08,"sma_120":6313.54},{"date":"2025-07-25","open":5750,"high":5805,"low":5735,"close":5785,"volume":16115,"rsi_14":38.68,"sma_20":5920.25,"sma_60":6205.33,"sma_120":6307.46},{"date":"2025-07-28","open":5785,"high":5815,"low":5685,"close":5745,"volume":38015,"rsi_14":27.72,"sma_20":5905.0,"sma_60":6194.08,"sma_120":6301.33},{"date":"2025-07-29","open":5705,"high":5770,"low":5655,"close":5770,"volume":32313,"rsi_14":32.35,"sma_20":5890.0,"sma_60":6184.25,"sma_120":6295.21},{"date":"2025-07-30","open":5770,"high":5825,"low":5730,"close":5800,"volume":26845,"rsi_14":41.05,"sma_20":5877.0,"sma_60":6176.83,"sma_120":6289.29},{"date":"2025-07-31","open":5745,"high":5830,"low":5740,"close":5815,"volume":32577,"rsi_14":30.86,"sma_20":5862.5,"sma_60":6167.58,"sma_120":6282.83},{"date":"2025-08-01","open":5825,"high":5825,"low":5560,"close":5715,"volume":118653,"rsi_14":28.74,"sma_20":5851.25,"sma_60":6158.17,"sma_120":6274.5},{"date":"2025-08-04","open":5975,"high":5975,"low":5635,"close":5690,"volume":159371,"rsi_14":29.76,"sma_20":5840.5,"sma_60":6146.58,"sma_120":6269.75},{"date":"2025-08-05","open":5645,"high":5770,"low":5645,"close":5750,"volume":32058,"rsi_14":41.11,"sma_20":5829.5,"sma_60":6133.33,"sma_120":6265.08},{"date":"2025-08-06","open":5750,"high":5835,"low":5720,"close":5820,"volume":22701,"rsi_14":44.79,"sma_20":5823.0,"sma_60":6121.92,"sma_120":6260.33},{"date":"2025-08-07","open":5775,"high":6220,"low":5775,"close":6000,"volume":409887,"rsi_14":59.85,"sma_20":5828.75,"sma_60":6114.33,"sma_120":6257.38},{"date":"2025-08-08","open":5950,"high":6135,"low":5950,"close":6000,"volume":104957,"rsi_14":58.91,"sma_20":5830.25,"sma_60":6107.17,"sma_120":6254.08},{"date":"2025-08-11","open":5955,"high":6075,"low":5890,"close":5965,"volume":60333,"rsi_14":58.46,"sma_20":5833.5,"sma_60":6100.58,"sma_120":6250.08},{"date":"2025-08-12","open":5910,"high":5990,"low":5885,"close":5950,"volume":45366,"rsi_14":58.46,"sma_20":5838.0,"sma_60":6096.17,"sma_120":6245.29},{"date":"2025-08-13","open":5950,"high":5965,"low":5845,"close":5925,"volume":25348,"rsi_14":59.38,"sma_20":5842.75,"sma_60":6090.25,"sma_120":6239.12},{"date":"2025-08-14","open":5865,"high":5945,"low":5855,"close":5925,"volume":13900,"rsi_14":61.29,"sma_20":5845.5,"sma_60":6084.92,"sma_120":6232.54},{"date":"2025-08-18","open":5845,"high":5900,"low":5755,"close":5755,"volume":35024,"rsi_14":50.67,"sma_20":5839.75,"sma_60":6075.75,"sma_120":6224.54},{"date":"2025-08-19","open":5705,"high":5800,"low":5665,"close":5675,"volume":31891,"rsi_14":44.1,"sma_20":5829.25,"sma_60":6064.17,"sma_120":6216.17},{"date":"2025-08-20","open":5675,"high":5685,"low":5465,"close":5505,"volume":70280,"rsi_14":34.39,"sma_20":5811.75,"sma_60":6050.92,"sma_120":6206.21},{"date":"2025-08-21","open":5480,"high":5585,"low":5450,"close":5450,"volume":39637,"rsi_14":31.47,"sma_20":5792.25,"sma_60":6036.67,"sma_120":6195.29},{"date":"2025-08-22","open":5405,"high":5505,"low":5400,"close":5505,"volume":17217,"rsi_14":38.83,"sma_20":5777.25,"sma_60":6023.58,"sma_120":6185.38},{"date":"2025-08-25","open":5630,"high":5635,"low":5450,"close":5510,"volume":25597,"rsi_14":40.22,"sma_20":5763.5,"sma_60":6010.17,"sma_120":6175.71},{"date":"2025-08-26","open":5475,"high":5705,"low":5425,"close":5700,"volume":49673,"rsi_14":47.62,"sma_20":5761.25,"sma_60":5999.42,"sma_120":6170.5},{"date":"2025-08-27","open":5700,"high":5700,"low":5590,"close":5685,"volume":22460,"rsi_14":43.22,"sma_20":5757.0,"sma_60":5990.83,"sma_120":6165.38},{"date":"2025-08-28","open":5785,"high":5785,"low":5635,"close":5635,"volume":35184,"rsi_14":28.9,"sma_20":5748.75,"sma_60":5982.25,"sma_120":6157.75},{"date":"2025-08-29","open":5700,"high":5700,"low":5580,"close":5635,"volume":34643,"rsi_14":28.9,"sma_20":5739.75,"sma_60":5972.83,"sma_120":6151.38},{"date":"2025-09-01","open":5670,"high":5670,"low":5480,"close":5640,"volume":39660,"rsi_14":30.54,"sma_20":5736.0,"sma_60":5963.83,"sma_120":6145.04},{"date":"2025-09-02","open":5590,"high":5655,"low":5465,"close":5495,"volume":63564,"rsi_14":26.42,"sma_20":5726.25,"sma_60":5950.25,"sma_120":6137.71},{"date":"2025-09-03","open":5550,"high":5635,"low":5400,"close":5635,"volume":46746,"rsi_14":36.57,"sma_20":5720.5,"sma_60":5937.33,"sma_120":6131.75},{"date":"2025-09-04","open":5640,"high":5740,"low":5585,"close":5645,"volume":21293,"rsi_14":37.16,"sma_20":5711.75,"sma_60":5922.5,"sma_120":6125.42},{"date":"2025-09-05","open":5665,"high":5665,"low":5530,"close":5530,"volume":34630,"rsi_14":39.13,"sma_20":5688.25,"sma_60":5906.17,"sma_120":6117.92},{"date":"2025-09-08","open":5530,"high":5625,"low":5515,"close":5610,"volume":50528,"rsi_14":46.86,"sma_20":5668.75,"sma_60":5894.5,"sma_120":6111.33},{"date":"2025-09-09","open":5610,"high":5645,"low":5545,"close":5590,"volume":50213,"rsi_14":54.8,"sma_20":5650.0,"sma_60":5880.33,"sma_120":6102.92},{"date":"2025-09-10","open":5550,"high":5625,"low":5490,"close":5580,"volume":44365,"rsi_14":57.74,"sma_20":5631.5,"sma_60":5866.33,"sma_120":6096.29},{"date":"2025-09-11","open":5585,"high":5600,"low":5495,"close":5560,"volume":25916,"rsi_14":53.42,"sma_20":5613.25,"sma_60":5848.92,"sma_120":6090.0},{"date":"2025-09-12","open":5565,"high":5720,"low":5505,"close":5710,"volume":55255,"rsi_14":60.53,"sma_20":5602.5,"sma_60":5835.92,"sma_120":6084.96},{"date":"2025-09-15","open":5710,"high":5735,"low":5590,"close":5715,"volume":50960,"rsi_14":50.98,"sma_20":5600.5,"sma_60":5825.5,"sma_120":6080.92},{"date":"2025-09-16","open":5660,"high":5725,"low":5620,"close":5630,"volume":47528,"rsi_14":46.71,"sma_20":5598.25,"sma_60":5813.17,"sma_120":6076.38},{"date":"2025-09-17","open":5660,"high":5660,"low":5560,"close":5635,"volume":22432,"rsi_14":50.0,"sma_20":5604.75,"sma_60":5800.67,"sma_120":6072.33},{"date":"2025-09-18","open":5635,"high":5670,"low":5585,"close":5665,"volume":21838,"rsi_14":51.83,"sma_20":5615.5,"sma_60":5789.33,"sma_120":6068.29},{"date":"2025-09-19","open":5695,"high":5695,"low":5585,"close":5620,"volume":22276,"rsi_14":48.84,"sma_20":5621.25,"sma_60":5778.92,"sma_120":6064.67},{"date":"2025-09-22","open":5620,"high":5665,"low":5545,"close":5595,"volume":38905,"rsi_14":56.76,"sma_20":5625.5,"sma_60":5769.75,"sma_120":6062.12},{"date":"2025-09-23","open":5600,"high":5600,"low":5430,"close":5545,"volume":60840,"rsi_14":43.08,"sma_20":5617.75,"sma_60":5761.33,"sma_120":6059.17},{"date":"2025-09-24","open":5540,"high":5540,"low":5460,"close":5525,"volume":26826,"rsi_14":40.91,"sma_20":5609.75,"sma_60":5752.25,"sma_120":6054.17},{"date":"2025-09-25","open":5475,"high":5555,"low":5425,"close":5555,"volume":34441,"rsi_14":52.17,"sma_20":5605.75,"sma_60":5743.83,"sma_120":6049.5},{"date":"2025-09-26","open":5555,"high":5575,"low":5375,"close":5440,"volume":58416,"rsi_14":36.07,"sma_20":5596.0,"sma_60":5732.75,"sma_120":6044.96},{"date":"2025-09-29","open":5440,"high":5445,"low":5360,"close":5435,"volume":21222,"rsi_14":36.97,"sma_20":5585.75,"sma_60":5724.33,"sma_120":6039.0},{"date":"2025-09-30","open":5425,"high":5465,"low":5340,"close":5365,"volume":59940,"rsi_14":33.59,"sma_20":5579.25,"sma_60":5715.33,"sma_120":6036.21},{"date":"2025-10-01","open":5365,"high":5390,"low":5225,"close":5285,"volume":35343,"rsi_14":30.77,"sma_20":5561.75,"sma_60":5703.92,"sma_120":6030.67},{"date":"2025-10-02","open":5285,"high":5400,"low":5255,"close":5345,"volume":27022,"rsi_14":20.8,"sma_20":5546.75,"sma_60":5693.83,"sma_120":6024.08},{"date":"2025-10-10","open":5345,"high":5875,"low":5250,"close":5490,"volume":301094,"rsi_14":35.29,"sma_20":5544.75,"sma_60":5687.25,"sma_120":6016.25},{"date":"2025-10-13","open":5300,"high":5545,"low":5300,"close":5480,"volume":49549,"rsi_14":39.13,"sma_20":5538.25,"sma_60":5679.08,"sma_120":6007.33},{"date":"2025-10-14","open":5480,"high":5520,"low":5350,"close":5440,"volume":64051,"rsi_14":36.55,"sma_20":5530.75,"sma_60":5671.42,"sma_120":5996.92},{"date":"2025-10-15","open":5475,"high":5550,"low":5400,"close":5500,"volume":31613,"rsi_14":39.07,"sma_20":5526.75,"sma_60":5665.42,"sma_120":5987.17},{"date":"2025-10-16","open":5465,"high":5525,"low":5400,"close":5455,"volume":30937,"rsi_14":39.07,"sma_20":5521.5,"sma_60":5659.17,"sma_120":5977.67},{"date":"2025-10-17","open":5455,"high":5475,"low":5305,"close":5370,"volume":39768,"rsi_14":36.2,"sma_20":5504.5,"sma_60":5650.83,"sma_120":5966.25},{"date":"2025-10-20","open":5365,"high":5385,"low":5295,"close":5335,"volume":28796,"rsi_14":36.88,"sma_20":5485.5,"sma_60":5641.92,"sma_120":5954.62},{"date":"2025-10-21","open":5275,"high":5415,"low":5275,"close":5415,"volume":58818,"rsi_14":43.6,"sma_20":5474.75,"sma_60":5634.08,"sma_120":5943.67},{"date":"2025-10-22","open":5415,"high":5415,"low":5330,"close":5380,"volume":19545,"rsi_14":39.88,"sma_20":5462.0,"sma_60":5626.17,"sma_120":5933.33},{"date":"2025-10-23","open":5380,"high":5380,"low":5295,"close":5310,"volume":32456,"rsi_14":42.07,"sma_20":5444.25,"sma_60":5617.33,"sma_120":5923.42},{"date":"2025-10-24","open":5265,"high":5335,"low":5215,"close":5280,"volume":48519,"rsi_14":40.83,"sma_20":5427.25,"sma_60":5608.58,"sma_120":5912.83},{"date":"2025-10-27","open":5280,"high":5360,"low":5155,"close":5160,"volume":126725,"rsi_14":38.55,"sma_20":5405.5,"sma_60":5598.17,"sma_120":5901.75},{"date":"2025-10-28","open":5110,"high":5240,"low":5065,"close":5200,"volume":54663,"rsi_14":45.03,"sma_20":5388.25,"sma_60":5589.08,"sma_120":5891.58},{"date":"2025-10-29","open":5200,"high":5265,"low":5150,"close":5255,"volume":54140,"rsi_14":44.71,"sma_20":5374.75,"sma_60":5580.5,"sma_120":5882.38},{"date":"2025-10-30","open":5200,"high":5235,"low":5050,"close":5090,"volume":89295,"rsi_14":27.01,"sma_20":5351.5,"sma_60":5568.67,"sma_120":5872.75},{"date":"2025-10-31","open":5090,"high":5295,"low":5065,"close":5265,"volume":114251,"rsi_14":39.61,"sma_20":5342.75,"sma_60":5559.5,"sma_120":5863.54},{"date":"2025-11-03","open":5225,"high":5230,"low":5070,"close":5145,"volume":86831,"rsi_14":36.77,"sma_20":5328.25,"sma_60":5550.0,"sma_120":5854.08},{"date":"2025-11-04","open":5130,"high":5140,"low":4995,"close":5025,"volume":76908,"rsi_14":29.79,"sma_20":5311.25,"sma_60":5538.92,"sma_120":5842.75},{"date":"2025-11-05","open":5025,"high":5155,"low":4900,"close":5090,"volume":63262,"rsi_14":34.73,"sma_20":5301.5,"sma_60":5527.92,"sma_120":5830.62},{"date":"2025-11-06","open":5105,"high":5105,"low":4875,"close":5035,"volume":86237,"rsi_14":35.62,"sma_20":5286.0,"sma_60":5514.83,"sma_120":5818.38},{"date":"2025-11-07","open":5005,"high":5090,"low":4875,"close":5020,"volume":81296,"rsi_14":36.24,"sma_20":5262.5,"sma_60":5498.5,"sma_120":5806.42},{"date":"2025-11-10","open":4955,"high":5090,"low":4955,"close":5070,"volume":28585,"rsi_14":34.53,"sma_20":5242.0,"sma_60":5483.0,"sma_120":5795.08},{"date":"2025-11-11","open":5070,"high":5125,"low":5050,"close":5100,"volume":52138,"rsi_14":37.39,"sma_20":5225.0,"sma_60":5468.58,"sma_120":5784.58},{"date":"2025-11-12","open":5100,"high":5275,"low":5075,"close":5250,"volume":75508,"rsi_14":47.48,"sma_20":5212.5,"sma_60":5456.92,"sma_120":5776.54},{"date":"2025-11-13","open":5250,"high":5285,"low":5175,"close":5245,"volume":32279,"rsi_14":48.5,"sma_20":5202.0,"sma_60":5445.58,"sma_120":5767.92},{"date":"2025-11-14","open":5155,"high":5270,"low":5125,"close":5260,"volume":38572,"rsi_14":54.72,"sma_20":5196.5,"sma_60":5434.5,"sma_120":5759.71},{"date":"2025-11-17","open":5260,"high":5380,"low":5190,"close":5360,"volume":74704,"rsi_14":57.14,"sma_20":5197.75,"sma_60":5427.92,"sma_120":5751.83},{"date":"2025-11-18","open":5300,"high":5400,"low":5195,"close":5270,"volume":31975,"rsi_14":50.65,"sma_20":5190.5,"sma_60":5421.17,"sma_120":5742.67},{"date":"2025-11-19","open":5270,"high":5270,"low":5150,"close":5230,"volume":20111,"rsi_14":56.8,"sma_20":5183.0,"sma_60":5416.58,"sma_120":5733.75},{"date":"2025-11-20","open":5185,"high":5355,"low":5185,"close":5290,"volume":33185,"rsi_14":51.37,"sma_20":5182.0,"sma_60":5413.92,"sma_120":5725.29},{"date":"2025-11-21","open":5300,"high":5345,"low":5140,"close":5325,"volume":117068,"rsi_14":60.84,"sma_20":5184.25,"sma_60":5410.92,"sma_120":5717.25},{"date":"2025-11-24","open":5280,"high":5345,"low":5200,"close":5235,"volume":134783,"rsi_14":63.12,"sma_20":5188.0,"sma_60":5406.33,"sma_120":5708.25},{"date":"2025-11-25","open":5240,"high":5340,"low":5180,"close":5270,"volume":127933,"rsi_14":61.69,"sma_20":5191.5,"sma_60":5399.17,"sma_120":5699.29},{"date":"2025-11-26","open":5335,"high":5390,"low":5235,"close":5365,"volume":145752,"rsi_14":70.37,"sma_20":5197.0,"sma_60":5393.83,"sma_120":5692.33},{"date":"2025-11-27","open":5425,"high":5425,"low":5250,"close":5320,"volume":92116,"rsi_14":67.86,"sma_20":5208.5,"sma_60":5388.58,"sma_120":5685.42},{"date":"2025-11-28","open":5275,"high":5400,"low":5255,"close":5355,"volume":61671,"rsi_14":67.27,"sma_20":5213.0,"sma_60":5383.92,"sma_120":5678.38},{"date":"2025-12-01","open":5355,"high":5440,"low":5305,"close":5355,"volume":24615,"rsi_14":66.04,"sma_20":5223.5,"sma_60":5379.17,"sma_120":5671.5},{"date":"2025-12-02","open":5420,"high":5440,"low":5310,"close":5410,"volume":66191,"rsi_14":61.43,"sma_20":5242.75,"sma_60":5377.75,"sma_120":5664.0},{"date":"2025-12-03","open":5445,"high":5475,"low":5390,"close":5460,"volume":52271,"rsi_14":64.43,"sma_20":5261.25,"sma_60":5374.83,"sma_120":5656.08},{"date":"2025-12-04","open":5460,"high":5495,"low":5380,"close":5470,"volume":58879,"rsi_14":64.19,"sma_20":5283.0,"sma_60":5371.92,"sma_120":5647.21},{"date":"2025-12-05","open":5480,"high":5490,"low":5410,"close":5430,"volume":98968,"rsi_14":55.15,"sma_20":5303.5,"sma_60":5370.25,"sma_120":5638.21},{"date":"2025-12-08","open":5430,"high":5495,"low":5340,"close":5340,"volume":54885,"rsi_14":55.15,"sma_20":5317.0,"sma_60":5365.75,"sma_120":5630.12},{"date":"2025-12-09","open":5415,"high":5415,"low":5240,"close":5245,"volume":46417,"rsi_14":51.02,"sma_20":5324.25,"sma_60":5360.0,"sma_120":5620.17},{"date":"2025-12-10","open":5245,"high":5320,"low":5180,"close":5240,"volume":32176,"rsi_14":46.32,"sma_20":5323.75,"sma_60":5354.33,"sma_120":5610.33},{"date":"2025-12-11","open":5270,"high":5325,"low":5210,"close":5270,"volume":23138,"rsi_14":45.93,"sma_20":5325.0,"sma_60":5349.5,"sma_120":5599.21},{"date":"2025-12-12","open":5215,"high":5335,"low":5190,"close":5200,"volume":28895,"rsi_14":47.33,"sma_20":5322.0,"sma_60":5341.0,"sma_120":5588.46},{"date":"2025-12-15","open":5245,"high":5255,"low":5110,"close":5110,"volume":40294,"rsi_14":38.73,"sma_20":5309.5,"sma_60":5330.92,"sma_120":5578.21},{"date":"2025-12-16","open":5110,"high":5160,"low":5010,"close":5115,"volume":29565,"rsi_14":29.84,"sma_20":5301.75,"sma_60":5322.33,"sma_120":5567.75},{"date":"2025-12-17","open":5070,"high":5155,"low":5050,"close":5120,"volume":20550,"rsi_14":32.76,"sma_20":5296.25,"sma_60":5313.75,"sma_120":5557.21},{"date":"2025-12-18","open":5120,"high":5275,"low":5000,"close":5025,"volume":69880,"rsi_14":24.22,"sma_20":5283.0,"sma_60":5303.08,"sma_120":5546.21},{"date":"2025-12-19","open":5025,"high":5085,"low":4985,"close":5085,"volume":24387,"rsi_14":30.71,"sma_20":5271.0,"sma_60":5294.17,"sma_120":5536.54},{"date":"2025-12-22","open":5090,"high":5115,"low":4975,"close":4975,"volume":28809,"rsi_14":21.19,"sma_20":5258.0,"sma_60":5283.83,"sma_120":5526.79},{"date":"2025-12-23","open":5000,"high":5070,"low":4760,"close":4845,"volume":52941,"rsi_14":13.17,"sma_20":5236.75,"sma_60":5272.17,"sma_120":5516.75},{"date":"2025-12-24","open":4890,"high":5080,"low":4845,"close":5030,"volume":62590,"rsi_14":28.22,"sma_20":5220.0,"sma_60":5263.92,"sma_120":5508.08},{"date":"2025-12-26","open":5090,"high":5090,"low":4830,"close":4855,"volume":33314,"rsi_14":24.89,"sma_20":5196.75,"sma_60":5252.25,"sma_120":5498.04},{"date":"2025-12-29","open":4825,"high":4955,"low":4825,"close":4945,"volume":30866,"rsi_14":32.75,"sma_20":5176.25,"sma_60":5244.0,"sma_120":5488.38},{"date":"2025-12-30","open":4945,"high":5085,"low":4880,"close":5045,"volume":68111,"rsi_14":41.3,"sma_20":5160.75,"sma_60":5237.5,"sma_120":5480.92},{"date":"2026-01-02","open":5000,"high":5110,"low":4835,"close":4855,"volume":84149,"rsi_14":35.58,"sma_20":5133.0,"sma_60":5229.0,"sma_120":5472.17},{"date":"2026-01-05","open":4850,"high":5085,"low":4840,"close":5025,"volume":110833,"rsi_14":41.69,"sma_20":5111.25,"sma_60":5224.67,"sma_120":5464.29},{"date":"2026-01-06","open":4960,"high":5065,"low":4950,"close":5015,"volume":87002,"rsi_14":43.46,"sma_20":5088.5,"sma_60":5219.17,"sma_120":5456.5},{"date":"2026-01-07","open":5040,"high":5145,"low":4890,"close":5135,"volume":143529,"rsi_14":50.87,"sma_20":5073.75,"sma_60":5213.25,"sma_120":5450.25},{"date":"2026-01-08","open":5140,"high":5140,"low":4940,"close":4940,"volume":74254,"rsi_14":44.65,"sma_20":5053.75,"sma_60":5204.25,"sma_120":5441.67},{"date":"2026-01-09","open":4960,"high":5000,"low":4845,"close":4850,"volume":79202,"rsi_14":42.15,"sma_20":5034.0,"sma_60":5194.42,"sma_120":5432.92},{"date":"2026-01-12","open":4850,"high":4880,"low":4455,"close":4730,"volume":100458,"rsi_14":41.55,"sma_20":5008.5,"sma_60":5181.58,"sma_120":5423.5},{"date":"2026-01-13","open":4730,"high":4820,"low":4630,"close":4785,"volume":45348,"rsi_14":41.38,"sma_20":4984.25,"sma_60":5170.42,"sma_120":5414.79},{"date":"2026-01-14","open":4785,"high":4840,"low":4705,"close":4825,"volume":49159,"rsi_14":45.51,"sma_20":4965.5,"sma_60":5161.33,"sma_120":5406.08},{"date":"2026-01-15","open":4825,"high":4915,"low":4680,"close":4905,"volume":88449,"rsi_14":51.85,"sma_20":4955.25,"sma_60":5154.17,"sma_120":5398.04},{"date":"2026-01-16","open":4905,"high":4950,"low":4755,"close":4755,"volume":58675,"rsi_14":41.32,"sma_20":4937.25,"sma_60":5143.17,"sma_120":5388.62},{"date":"2026-01-19","open":4755,"high":4925,"low":4690,"close":4925,"volume":73774,"rsi_14":52.22,"sma_20":4927.5,"sma_60":5135.58,"sma_120":5380.88},{"date":"2026-01-20","open":4925,"high":5085,"low":4880,"close":5060,"volume":53390,"rsi_14":53.54,"sma_20":4929.25,"sma_60":5131.42,"sma_120":5374.38},{"date":"2026-01-21","open":5060,"high":5060,"low":4915,"close":5050,"volume":29071,"rsi_14":50.16,"sma_20":4927.5,"sma_60":5127.58,"sma_120":5368.08},{"date":"2026-01-22","open":5005,"high":5115,"low":4970,"close":5110,"volume":62720,"rsi_14":59.07,"sma_20":4934.25,"sma_60":5126.75,"sma_120":5362.46},{"date":"2026-01-23","open":5110,"high":5110,"low":4970,"close":5015,"volume":56880,"rsi_14":49.62,"sma_20":4942.75,"sma_60":5123.67,"sma_120":5356.38},{"date":"2026-01-26","open":5015,"high":5215,"low":4875,"close":5185,"volume":83345,"rsi_14":55.7,"sma_20":4950.5,"sma_60":5122.5,"sma_120":5351.5},{"date":"2026-01-27","open":5140,"high":5195,"low":5070,"close":5165,"volume":43480,"rsi_14":51.08,"sma_20":4966.0,"sma_60":5123.75,"sma_120":5346.21},{"date":"2026-01-28","open":5200,"high":5200,"low":5075,"close":5150,"volume":42148,"rsi_14":58.68,"sma_20":4976.25,"sma_60":5121.83,"sma_120":5340.67},{"date":"2026-01-29","open":5150,"high":5170,"low":5050,"close":5165,"volume":92636,"rsi_14":63.88,"sma_20":4982.25,"sma_60":5122.17,"sma_120":5336.08},{"date":"2026-01-30","open":5350,"high":5350,"low":5045,"close":5155,"volume":59861,"rsi_14":70.73,"sma_20":4997.25,"sma_60":5124.33,"sma_120":5331.62},{"date":"2026-02-02","open":5155,"high":5155,"low":4925,"close":4965,"volume":51704,"rsi_14":57.76,"sma_20":4994.25,"sma_60":5122.25,"sma_120":5325.08},{"date":"2026-02-03","open":4970,"high":5120,"low":4965,"close":5120,"volume":46455,"rsi_14":61.57,"sma_20":4999.5,"sma_60":5123.67,"sma_120":5319.25},{"date":"2026-02-04","open":5170,"high":5235,"low":5080,"close":5195,"volume":86174,"rsi_14":61.42,"sma_20":5002.5,"sma_60":5126.58,"sma_120":5312.54},{"date":"2026-02-05","open":5195,"high":5235,"low":5060,"close":5135,"volume":59013,"rsi_14":66.1,"sma_20":5012.25,"sma_60":5127.67,"sma_120":5305.33},{"date":"2026-02-06","open":5135,"high":5135,"low":4900,"close":5095,"volume":48910,"rsi_14":58.1,"sma_20":5024.5,"sma_60":5127.58,"sma_120":5298.08},{"date":"2026-02-09","open":5140,"high":5350,"low":5095,"close":5325,"volume":148481,"rsi_14":61.57,"sma_20":5054.25,"sma_60":5128.83,"sma_120":5292.88},{"date":"2026-02-10","open":5325,"high":5350,"low":5165,"close":5215,"volume":65194,"rsi_14":56.63,"sma_20":5075.75,"sma_60":5128.33,"sma_120":5286.96},{"date":"2026-02-11","open":5200,"high":5225,"low":5055,"close":5160,"volume":50768,"rsi_14":52.02,"sma_20":5092.5,"sma_60":5126.67,"sma_120":5280.58},{"date":"2026-02-12","open":5145,"high":5230,"low":5050,"close":5180,"volume":72380,"rsi_14":57.08,"sma_20":5106.25,"sma_60":5123.67,"sma_120":5275.79},{"date":"2026-02-13","open":5135,"high":5195,"low":5000,"close":5080,"volume":125955,"rsi_14":45.21,"sma_20":5122.5,"sma_60":5120.5,"sma_120":5270.83},{"date":"2026-02-19","open":5080,"high":5090,"low":4940,"close":5000,"volume":137206,"rsi_14":42.86,"sma_20":5126.25,"sma_60":5116.67,"sma_120":5266.62},{"date":"2026-02-20","open":5000,"high":5050,"low":4920,"close":5000,"volume":83188,"rsi_14":43.42,"sma_20":5123.25,"sma_60":5111.83,"sma_120":5262.88},{"date":"2026-02-23","open":5000,"high":5345,"low":5000,"close":5255,"volume":133307,"rsi_14":53.26,"sma_20":5133.5,"sma_60":5110.67,"sma_120":5260.79},{"date":"2026-02-24","open":5250,"high":5255,"low":5110,"close":5190,"volume":33259,"rsi_14":51.22,"sma_20":5137.5,"sma_60":5109.92,"sma_120":5258.12},{"date":"2026-02-25","open":5200,"high":5295,"low":5115,"close":5175,"volume":49119,"rsi_14":58.33,"sma_20":5145.5,"sma_60":5108.33,"sma_120":5253.75},{"date":"2026-02-26","open":5200,"high":5200,"low":4950,"close":4960,"volume":89770,"rsi_14":43.94,"sma_20":5134.25,"sma_60":5101.58,"sma_120":5247.71},{"date":"2026-02-27","open":4980,"high":4995,"low":4850,"close":4850,"volume":55588,"rsi_14":37.27,"sma_20":5118.5,"sma_60":5093.75,"sma_120":5241.17},{"date":"2026-03-03","open":4850,"high":5045,"low":4720,"close":4780,"volume":98552,"rsi_14":37.0,"sma_20":5100.0,"sma_60":5084.17,"sma_120":5234.04},{"date":"2026-03-04","open":4525,"high":4820,"low":4350,"close":4405,"volume":75810,"rsi_14":29.71,"sma_20":5062.0,"sma_60":5068.33,"sma_120":5223.75},{"date":"2026-03-05","open":4445,"high":4820,"low":4445,"close":4720,"volume":41312,"rsi_14":33.05,"sma_20":5040.25,"sma_60":5056.83,"sma_120":5217.29},{"date":"2026-03-06","open":4720,"high":4875,"low":4615,"close":4725,"volume":28297,"rsi_14":35.42,"sma_20":5028.25,"sma_60":5044.58,"sma_120":5209.71},{"date":"2026-03-09","open":4725,"high":4725,"low":4575,"close":4610,"volume":30639,"rsi_14":34.2,"sma_20":5002.75,"sma_60":5030.25,"sma_120":5201.08},{"date":"2026-03-10","open":4630,"high":4860,"low":4600,"close":4635,"volume":14844,"rsi_14":34.38,"sma_20":4974.75,"sma_60":5017.0,"sma_120":5193.62},{"date":"2026-03-11","open":4655,"high":4990,"low":4655,"close":4940,"volume":36435,"rsi_14":46.41,"sma_20":4965.0,"sma_60":5010.33,"sma_120":5188.04},{"date":"2026-03-12","open":4930,"high":5350,"low":4845,"close":5180,"volume":136430,"rsi_14":54.27,"sma_20":4969.25,"sma_60":5009.25,"sma_120":5184.62},{"date":"2026-03-13","open":5330,"high":5330,"low":4900,"close":4975,"volume":82811,"rsi_14":49.46,"sma_20":4951.75,"sma_60":5004.83,"sma_120":5179.58},{"date":"2026-03-16","open":4985,"high":4990,"low":4845,"close":4945,"volume":26662,"rsi_14":42.58,"sma_20":4938.25,"sma_60":4999.42,"sma_120":5174.46},{"date":"2026-03-17","open":4955,"high":4995,"low":4890,"close":4940,"volume":18661,"rsi_14":43.84,"sma_20":4927.25,"sma_60":4995.08,"sma_120":5168.04},{"date":"2026-03-18","open":4905,"high":5190,"low":4905,"close":5080,"volume":107786,"rsi_14":47.8,"sma_20":4922.25,"sma_60":4994.58,"sma_120":5162.75},{"date":"2026-03-19","open":5080,"high":5195,"low":4925,"close":5110,"volume":77351,"rsi_14":53.81,"sma_20":4923.75,"sma_60":4994.5,"sma_120":5158.42},{"date":"2026-03-20","open":5005,"high":5295,"low":4975,"close":5195,"volume":95052,"rsi_14":58.87,"sma_20":4933.5,"sma_60":4995.75,"sma_120":5154.75},{"date":"2026-03-23","open":5180,"high":5180,"low":4985,"close":5100,"volume":49970,"rsi_14":58.12,"sma_20":4938.5,"sma_60":4997.0,"sma_120":5150.04},{"date":"2026-03-24","open":5110,"high":5235,"low":5000,"close":5150,"volume":49212,"rsi_14":72.64,"sma_20":4933.25,"sma_60":4998.08,"sma_120":5146.12},{"date":"2026-03-25","open":5200,"high":5200,"low":4775,"close":5080,"volume":47623,"rsi_14":62.86,"sma_20":4927.75,"sma_60":4999.83,"sma_120":5141.83},{"date":"2026-03-26","open":5075,"high":5115,"low":4955,"close":4970,"volume":22942,"rsi_14":58.14,"sma_20":4917.5,"sma_60":5001.92,"sma_120":5137.04},{"date":"2026-03-27","open":4930,"high":5030,"low":4880,"close":4955,"volume":26891,"rsi_14":62.28,"sma_20":4917.25,"sma_60":5000.67,"sma_120":5132.29},{"date":"2026-03-30","open":4955,"high":5085,"low":4710,"close":4930,"volume":27697,"rsi_14":60.5,"sma_20":4921.25,"sma_60":5001.92,"sma_120":5127.08},{"date":"2026-03-31","open":4800,"high":4985,"low":4775,"close":4875,"volume":32160,"rsi_14":47.19,"sma_20":4926.0,"sma_60":5000.75,"sma_120":5122.38},{"date":"2026-04-01","open":4935,"high":5150,"low":4895,"close":4995,"volume":53976,"rsi_14":41.06,"sma_20":4955.5,"sma_60":4999.92,"sma_120":5118.71},{"date":"2026-04-02","open":5100,"high":5115,"low":4715,"close":4775,"volume":63533,"rsi_14":40.48,"sma_20":4958.25,"sma_60":4998.58,"sma_120":5113.79},{"date":"2026-04-03","open":4820,"high":4865,"low":4725,"close":4795,"volume":40616,"rsi_14":42.79,"sma_20":4961.75,"sma_60":4994.75,"sma_120":5109.71},{"date":"2026-04-06","open":4840,"high":4950,"low":4725,"close":4850,"volume":35910,"rsi_14":45.87,"sma_20":4973.75,"sma_60":4992.0,"sma_120":5105.58},{"date":"2026-04-07","open":4850,"high":4850,"low":4680,"close":4720,"volume":29975,"rsi_14":33.33,"sma_20":4978.0,"sma_60":4985.08,"sma_120":5099.17},{"date":"2026-04-08","open":4730,"high":4990,"low":4730,"close":4945,"volume":40057,"rsi_14":43.53,"sma_20":4978.25,"sma_60":4985.17,"sma_120":5094.71},{"date":"2026-04-09","open":4910,"high":5100,"low":4875,"close":4990,"volume":53376,"rsi_14":41.7,"sma_20":4968.75,"sma_60":4987.5,"sma_120":5090.96},{"date":"2026-04-10","open":5125,"high":5125,"low":4995,"close":5075,"volume":28336,"rsi_14":48.98,"sma_20":4973.75,"sma_60":4993.25,"sma_120":5087.42},{"date":"2026-04-13","open":5070,"high":5100,"low":4975,"close":5040,"volume":29329,"rsi_14":45.45,"sma_20":4978.5,"sma_60":4997.5,"sma_120":5083.96},{"date":"2026-04-14","open":4980,"high":5140,"low":4980,"close":5050,"volume":22052,"rsi_14":48.7,"sma_20":4984.0,"sma_60":5001.25,"sma_120":5081.29},{"date":"2026-04-15","open":5050,"high":5120,"low":4995,"close":5005,"volume":26456,"rsi_14":51.61,"sma_20":4980.25,"sma_60":5002.92,"sma_120":5078.54},{"date":"2026-04-16","open":5030,"high":5145,"low":5030,"close":5125,"volume":44445,"rsi_14":57.14,"sma_20":4981.0,"sma_60":5009.08,"sma_120":5076.12},{"date":"2026-04-17","open":5100,"high":5170,"low":4975,"close":5035,"volume":62358,"rsi_14":54.18,"sma_20":4973.0,"sma_60":5010.92,"sma_120":5073.25},{"date":"2026-04-20","open":5035,"high":5140,"low":5035,"close":5085,"volume":40756,"rsi_14":58.4,"sma_20":4972.25,"sma_60":5011.33,"sma_120":5071.38},{"date":"2026-04-21","open":5085,"high":5115,"low":5030,"close":5055,"volume":23536,"rsi_14":52.59,"sma_20":4967.5,"sma_60":5011.42,"sma_120":5069.5},{"date":"2026-04-22","open":5055,"high":5055,"low":4895,"close":4940,"volume":56795,"rsi_14":57.82,"sma_20":4960.5,"sma_60":5008.58,"sma_120":5067.67},{"date":"2026-04-23","open":4990,"high":5075,"low":4885,"close":4990,"volume":41160,"rsi_14":58.99,"sma_20":4961.5,"sma_60":5008.17,"sma_120":5065.92},{"date":"2026-04-24","open":4985,"high":5030,"low":4885,"close":4920,"volume":56159,"rsi_14":53.18,"sma_20":4959.75,"sma_60":5003.75,"sma_120":5063.12},{"date":"2026-04-27","open":5000,"high":5045,"low":4900,"close":4915,"volume":52419,"rsi_14":60.0,"sma_20":4959.0,"sma_60":4999.58,"sma_120":5061.67},{"date":"2026-04-28","open":4950,"high":5035,"low":4920,"close":5000,"volume":44528,"rsi_14":53.29,"sma_20":4965.25,"sma_60":4997.08,"sma_120":5059.46},{"date":"2026-04-29","open":5025,"high":5050,"low":4970,"close":4975,"volume":59060,"rsi_14":49.08,"sma_20":4964.25,"sma_60":4993.92,"sma_120":5058.04},{"date":"2026-04-30","open":4980,"high":5380,"low":4980,"close":5200,"volume":233571,"rsi_14":56.54,"sma_20":4985.5,"sma_60":4994.67,"sma_120":5059.5},{"date":"2026-05-04","open":5230,"high":5425,"low":5145,"close":5400,"volume":105643,"rsi_14":66.07,"sma_20":5015.75,"sma_60":5001.92,"sma_120":5062.08},{"date":"2026-05-06","open":5450,"high":5495,"low":5130,"close":5165,"volume":131253,"rsi_14":54.28,"sma_20":5031.5,"sma_60":5002.67,"sma_120":5063.17},{"date":"2026-05-07","open":5245,"high":5370,"low":5175,"close":5250,"volume":102138,"rsi_14":58.84,"sma_20":5058.0,"sma_60":5003.58,"sma_120":5065.08},{"date":"2026-05-08","open":5380,"high":5380,"low":5000,"close":5135,"volume":59572,"rsi_14":50.36,"sma_20":5067.5,"sma_60":5003.58,"sma_120":5065.62},{"date":"2026-05-11","open":5150,"high":5180,"low":4815,"close":4815,"volume":113082,"rsi_14":43.17,"sma_20":5058.75,"sma_60":4998.92,"sma_120":5063.25},{"date":"2026-05-12","open":4815,"high":4840,"low":4510,"close":4570,"volume":98599,"rsi_14":35.73,"sma_20":5033.5,"sma_60":4986.33,"sma_120":5057.58},{"date":"2026-05-13","open":4570,"high":4720,"low":4570,"close":4595,"volume":54130,"rsi_14":37.22,"sma_20":5011.25,"sma_60":4976.0,"sma_120":5052.17},{"date":"2026-05-14","open":4595,"high":4650,"low":4500,"close":4580,"volume":46081,"rsi_14":39.41,"sma_20":4987.75,"sma_60":4966.33,"sma_120":5046.5},{"date":"2026-05-15","open":4580,"high":4900,"low":4545,"close":4695,"volume":70605,"rsi_14":41.64,"sma_20":4972.25,"sma_60":4958.25,"sma_120":5040.96},{"date":"2026-05-18","open":4585,"high":4645,"low":4350,"close":4500,"volume":108584,"rsi_14":38.89,"sma_20":4941.0,"sma_60":4948.58,"sma_120":5034.54},{"date":"2026-05-19","open":4460,"high":4490,"low":4305,"close":4400,"volume":103003,"rsi_14":37.03,"sma_20":4909.25,"sma_60":4938.58,"sma_120":5027.62},{"date":"2026-05-20","open":4400,"high":4400,"low":4215,"close":4240,"volume":54768,"rsi_14":31.55,"sma_20":4867.0,"sma_60":4925.92,"sma_120":5018.88},{"date":"2026-05-21","open":4280,"high":4425,"low":4235,"close":4235,"volume":89885,"rsi_14":31.86,"sma_20":4826.0,"sma_60":4908.92,"sma_120":5009.79},{"date":"2026-05-22","open":4250,"high":4445,"low":4250,"close":4320,"volume":56672,"rsi_14":26.84,"sma_20":4795.0,"sma_60":4894.42,"sma_120":5002.17},{"date":"2026-05-26","open":4360,"high":4445,"low":4110,"close":4110,"volume":78514,"rsi_14":16.23,"sma_20":4751.0,"sma_60":4876.67,"sma_120":4992.5},{"date":"2026-05-27","open":4205,"high":4205,"low":3945,"close":3995,"volume":84519,"rsi_14":17.32,"sma_20":4704.75,"sma_60":4860.58,"sma_120":4981.08},{"date":"2026-05-28","open":3915,"high":4075,"low":3855,"close":3905,"volume":70098,"rsi_14":12.53,"sma_20":4654.25,"sma_60":4844.83,"sma_120":4969.29},{"date":"2026-05-29","open":3925,"high":4100,"low":3925,"close":3965,"volume":45985,"rsi_14":16.38,"sma_20":4602.5,"sma_60":4831.25,"sma_120":4957.71},{"date":"2026-06-01","open":3965,"high":3965,"low":3585,"close":3620,"volume":102593,"rsi_14":16.15,"sma_20":4534.75,"sma_60":4818.17,"sma_120":4943.25},{"date":"2026-06-02","open":3620,"high":3830,"low":3505,"close":3575,"volume":46071,"rsi_14":18.21,"sma_20":4453.5,"sma_60":4799.08,"sma_120":4927.96},{"date":"2026-06-04","open":3570,"high":3725,"low":3490,"close":3600,"volume":36173,"rsi_14":18.21,"sma_20":4363.5,"sma_60":4780.33,"sma_120":4912.46},{"date":"2026-06-05","open":3585,"high":3585,"low":3415,"close":3490,"volume":36904,"rsi_14":17.17,"sma_20":4279.75,"sma_60":4761.67,"sma_120":4895.96},{"date":"2026-06-08","open":2970,"high":3460,"low":2970,"close":3185,"volume":61568,"rsi_14":9.19,"sma_20":4176.5,"sma_60":4737.5,"sma_120":4877.25},{"date":"2026-06-09","open":3150,"high":3345,"low":3120,"close":3200,"volume":85687,"rsi_14":11.08,"sma_20":4079.75,"sma_60":4708.5,"sma_120":4859.42},{"date":"2026-06-10","open":3015,"high":3275,"low":3015,"close":3225,"volume":38436,"rsi_14":13.17,"sma_20":4000.25,"sma_60":4675.92,"sma_120":4842.58},{"date":"2026-06-11","open":3155,"high":3425,"low":3155,"close":3405,"volume":28070,"rsi_14":24.15,"sma_20":3942.0,"sma_60":4649.75,"sma_120":4827.29},{"date":"2026-06-12","open":3375,"high":3490,"low":3275,"close":3315,"volume":30815,"rsi_14":22.94,"sma_20":3878.0,"sma_60":4622.58,"sma_120":4811.0},{"date":"2026-06-15","open":3345,"high":3405,"low":3215,"close":3310,"volume":28162,"rsi_14":18.83,"sma_20":3814.5,"sma_60":4595.42,"sma_120":4795.25},{"date":"2026-06-16","open":3310,"high":3390,"low":3240,"close":3290,"volume":11276,"rsi_14":21.33,"sma_20":3744.25,"sma_60":4565.58,"sma_120":4780.08},{"date":"2026-06-17","open":3290,"high":3400,"low":3265,"close":3400,"volume":16349,"rsi_14":29.12,"sma_20":3689.25,"sma_60":4537.08,"sma_120":4765.79},{"date":"2026-06-18","open":3400,"high":3400,"low":3215,"close":3215,"volume":10893,"rsi_14":27.3,"sma_20":3630.0,"sma_60":4504.08,"sma_120":4749.92},{"date":"2026-06-19","open":3215,"high":3215,"low":3030,"close":3100,"volume":25680,"rsi_14":22.54,"sma_20":3573.0,"sma_60":4470.75,"sma_120":4733.88},{"date":"2026-06-22","open":3100,"high":3100,"low":2980,"close":3020,"volume":35434,"rsi_14":27.1,"sma_20":3512.25,"sma_60":4435.25,"sma_120":4716.67},{"date":"2026-06-23","open":3000,"high":3050,"low":2705,"close":2855,"volume":41264,"rsi_14":24.83,"sma_20":3439.0,"sma_60":4398.17,"sma_120":4699.0},{"date":"2026-06-24","open":2850,"high":2995,"low":2800,"close":2925,"volume":40479,"rsi_14":27.12,"sma_20":3379.75,"sma_60":4364.08,"sma_120":4683.0},{"date":"2026-06-25","open":2900,"high":3000,"low":2800,"close":2885,"volume":18524,"rsi_14":28.47,"sma_20":3324.25,"sma_60":4329.58,"sma_120":4665.12},{"date":"2026-06-26","open":2860,"high":2885,"low":2685,"close":2745,"volume":38401,"rsi_14":32.26,"sma_20":3266.25,"sma_60":4293.17,"sma_120":4647.54},{"date":"2026-06-29","open":2505,"high":2825,"low":2500,"close":2795,"volume":23693,"rsi_14":34.12,"sma_20":3207.75,"sma_60":4258.5,"sma_120":4629.62},{"date":"2026-06-30","open":2795,"high":2795,"low":2705,"close":2730,"volume":14558,"rsi_14":31.18,"sma_20":3163.25,"sma_60":4220.75,"sma_120":4610.33},{"date":"2026-07-01","open":2795,"high":2935,"low":2695,"close":2765,"volume":33488,"rsi_14":22.65,"sma_20":3122.75,"sma_60":4187.25,"sma_120":4592.92},{"date":"2026-07-02","open":2765,"high":2845,"low":2750,"close":2780,"volume":23631,"rsi_14":25.57,"sma_20":3081.75,"sma_60":4153.67,"sma_120":4574.21},{"date":"2026-07-03","open":2705,"high":2820,"low":2590,"close":2785,"volume":35631,"rsi_14":26.03,"sma_20":3046.5,"sma_60":4119.25,"sma_120":4555.62},{"date":"2026-07-06","open":2760,"high":2995,"low":2760,"close":2925,"volume":29687,"rsi_14":34.98,"sma_20":3033.5,"sma_60":4089.33,"sma_120":4537.21},{"date":"2026-07-07","open":2855,"high":2940,"low":2800,"close":2875,"volume":15803,"rsi_14":27.27,"sma_20":3017.25,"sma_60":4054.83,"sma_120":4520.0},{"date":"2026-07-08","open":2875,"high":2925,"low":2775,"close":2860,"volume":33214,"rsi_14":31.98,"sma_20":2999.0,"sma_60":4019.33,"sma_120":4503.42},{"date":"2026-07-09","open":2860,"high":3025,"low":2750,"close":2810,"volume":13165,"rsi_14":34.24,"sma_20":2969.25,"sma_60":3981.58,"sma_120":4487.42},{"date":"2026-07-10","open":2645,"high":3035,"low":2645,"close":2950,"volume":32631,"rsi_14":46.43,"sma_20":2951.0,"sma_60":3946.75,"sma_120":4472.12},{"date":"2026-07-13","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":55.83,"sma_20":2933.0,"sma_60":3911.75,"sma_120":4456.5},{"date":"2026-07-14","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":51.68,"sma_20":2916.0,"sma_60":3877.5,"sma_120":4440.21},{"date":"2026-07-15","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":54.61,"sma_20":2893.5,"sma_60":3841.25,"sma_120":4425.17},{"date":"2026-07-16","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":68.14,"sma_20":2880.25,"sma_60":3806.5,"sma_120":4408.71},{"date":"2026-07-20","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":65.05,"sma_20":2872.75,"sma_60":3770.92,"sma_120":4391.12},{"date":"2026-07-21","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":74.44,"sma_20":2869.25,"sma_60":3735.83,"sma_120":4373.62},{"date":"2026-07-22","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":72.29,"sma_20":2874.0,"sma_60":3702.67,"sma_120":4355.62},{"date":"2026-07-23","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":71.25,"sma_20":2875.25,"sma_60":3668.67,"sma_120":4338.42},{"date":"2026-07-24","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":70.89,"sma_20":2878.5,"sma_60":3635.83,"sma_120":4319.79},{"date":"2026-07-27","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":54.9,"sma_20":2888.75,"sma_60":3603.08,"sma_120":4301.33},{"date":"2026-07-28","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":68.29,"sma_20":2896.5,"sma_60":3568.92,"sma_120":4283.0},{"date":"2026-07-29","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":73.68,"sma_20":2907.5,"sma_60":3535.17,"sma_120":4264.54},{"date":"2026-07-30","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":100.0,"sma_20":2916.75,"sma_60":3497.67,"sma_120":4246.17},{"date":"2026-07-31","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":100.0,"sma_20":2925.25,"sma_60":3456.83,"sma_120":4229.38},{"date":"2026-08-03","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":100.0,"sma_20":2933.5,"sma_60":3419.92,"sma_120":4211.29},{"date":"2026-08-04","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":100.0,"sma_20":2934.75,"sma_60":3381.58,"sma_120":4192.58},{"date":"2026-08-05","open":2950,"high":2950,"low":2950,"close":2950,"volume":0,"rsi_14":100.0,"sma_20":2938.5,"sma_60":3345.17,"sma_120":4174.38},{"date":"2026-08-06","open":2825,"high":3100,"low":2755,"close":2985,"volume":63284,"rsi_14":100.0,"sma_20":2944.75,"sma_60":3314.67,"sma_120":4156.79},{"date":"2026-08-07","open":2985,"high":3080,"low":2865,"close":2910,"volume":14826,"rsi_14":31.82,"sma_20":2949.75,"sma_60":3287.0,"sma_120":4136.67},{"date":"2026-08-10","open":2910,"high":3000,"low":2835,"close":2975,"volume":15067,"rsi_14":57.14,"sma_20":2951.0,"sma_60":3260.0,"sma_120":4118.0},{"date":"2026-08-11","open":2975,"high":3030,"low":2960,"close":3030,"volume":11351,"rsi_14":67.39,"sma_20":2955.0,"sma_60":3234.17,"sma_120":4100.25},{"date":"2026-08-12","open":3010,"high":3020,"low":2940,"close":2980,"volume":9817,"rsi_14":55.36,"sma_20":2956.5,"sma_60":3205.58,"sma_120":4081.92},{"date":"2026-08-13","open":2980,"high":2985,"low":2805,"close":2865,"volume":39663,"rsi_14":39.24,"sma_20":2952.25,"sma_60":3178.33,"sma_120":4063.46},{"date":"2026-08-14","open":2860,"high":2995,"low":2830,"close":2940,"volume":6460,"rsi_14":48.94,"sma_20":2951.75,"sma_60":3154.0,"sma_120":4046.29},{"date":"2026-08-18","open":2855,"high":2990,"low":2795,"close":2830,"volume":17702,"rsi_14":39.66,"sma_20":2945.75,"sma_60":3130.5,"sma_120":4028.21},{"date":"2026-08-19","open":2825,"high":2830,"low":2700,"close":2735,"volume":14613,"rsi_14":34.07,"sma_20":2935.0,"sma_60":3105.5,"sma_120":4007.21},{"date":"2026-08-20","open":2650,"high":2920,"low":2650,"close":2820,"volume":11290,"rsi_14":41.45,"sma_20":2928.5,"sma_60":3080.5,"sma_120":3987.46},{"date":"2026-08-21","open":2820,"high":2915,"low":2725,"close":2815,"volume":12755,"rsi_14":41.18,"sma_20":2921.75,"sma_60":3058.92,"sma_120":3967.79},{"date":"2026-08-24","open":2720,"high":2900,"low":2720,"close":2765,"volume":6353,"rsi_14":38.65,"sma_20":2912.5,"sma_60":3038.42,"sma_120":3949.5},{"date":"2026-08-25","open":2720,"high":2875,"low":2720,"close":2875,"volume":6522,"rsi_14":45.95,"sma_20":2908.75,"sma_60":3021.25,"sma_120":3933.04},{"date":"2026-08-26","open":2780,"high":2995,"low":2780,"close":2965,"volume":10786,"rsi_14":50.74,"sma_20":2909.5,"sma_60":3004.58,"sma_120":3917.92},{"date":"2026-08-27","open":2965,"high":3015,"low":2885,"close":2980,"volume":11065,"rsi_14":49.75,"sma_20":2911.0,"sma_60":2993.92,"sma_120":3906.04},{"date":"2026-08-28","open":2960,"high":3050,"low":2940,"close":3040,"volume":12362,"rsi_14":56.63,"sma_20":2915.5,"sma_60":2985.0,"sma_120":3892.04},{"date":"2026-08-31","open":3000,"high":3100,"low":3000,"close":3070,"volume":6734,"rsi_14":55.03,"sma_20":2921.5,"sma_60":2976.17,"sma_120":3878.25},{"date":"2026-09-01","open":2920,"high":3180,"low":2920,"close":3090,"volume":11897,"rsi_14":53.3,"sma_20":2928.5,"sma_60":2969.5,"sma_120":3865.58},{"date":"2026-09-02","open":3090,"high":3090,"low":2995,"close":3010,"volume":6106,"rsi_14":51.6,"sma_20":2931.5,"sma_60":2966.58,"sma_120":3852.04},{"date":"2026-09-03","open":3015,"high":3075,"low":3010,"close":3025,"volume":5731,"rsi_14":59.52,"sma_20":2935.25,"sma_60":2963.67,"sma_120":3836.08},{"date":"2026-09-04","open":3030,"high":3140,"low":3005,"close":3025,"volume":7812,"rsi_14":55.56,"sma_20":2937.25,"sma_60":2960.33,"sma_120":3818.12},{"date":"2026-09-07","open":3025,"high":3105,"low":3000,"close":3030,"volume":4377,"rsi_14":65.15,"sma_20":2943.25,"sma_60":2954.08,"sma_120":3801.92},{"date":"2026-09-08","open":3000,"high":3105,"low":2990,"close":3015,"volume":8538,"rsi_14":74.14,"sma_20":2945.25,"sma_60":2949.08,"sma_120":3785.83},{"date":"2026-09-09","open":3010,"high":3115,"low":2990,"close":3030,"volume":3111,"rsi_14":70.59,"sma_20":2945.25,"sma_60":2944.42,"sma_120":3769.92},{"date":"2026-09-10","open":3030,"high":3075,"low":2995,"close":3040,"volume":10987,"rsi_14":71.84,"sma_20":2948.25,"sma_60":2940.25,"sma_120":3752.92},{"date":"2026-09-11","open":3235,"high":3235,"low":2980,"close":2995,"volume":12332,"rsi_14":72.55,"sma_20":2954.75,"sma_60":2933.5,"sma_120":3735.29},{"date":"2026-09-14","open":2995,"high":3050,"low":2940,"close":3040,"volume":8072,"rsi_14":68.54,"sma_20":2959.75,"sma_60":2930.58,"sma_120":3717.33},{"date":"2026-09-15","open":3095,"high":3150,"low":2905,"close":3020,"volume":14951,"rsi_14":57.33,"sma_20":2969.25,"sma_60":2929.25,"sma_120":3700.0},{"date":"2026-09-16","open":3020,"high":3020,"low":2925,"close":3010,"volume":5213,"rsi_14":54.05,"sma_20":2983.0,"sma_60":2929.08,"sma_120":3682.17},{"date":"2026-09-17","open":3020,"high":3070,"low":3000,"close":3050,"volume":6116,"rsi_14":51.43,"sma_20":2994.5,"sma_60":2932.33,"sma_120":3665.25},{"date":"2026-09-18","open":3055,"high":3090,"low":3030,"close":3075,"volume":9920,"rsi_14":50.72,"sma_20":3007.5,"sma_60":2934.83,"sma_120":3649.46},{"date":"2026-09-21","open":3005,"high":3065,"low":2905,"close":3000,"volume":7537,"rsi_14":38.75,"sma_20":3019.25,"sma_60":2936.75,"sma_120":3633.17},{"date":"2026-09-22","open":2995,"high":3075,"low":2980,"close":3060,"volume":9727,"rsi_14":56.58,"sma_20":3028.5,"sma_60":2942.0,"sma_120":3617.58},{"date":"2026-09-23","open":3110,"high":3110,"low":3015,"close":3030,"volume":1709,"rsi_14":50.63,"sma_20":3031.75,"sma_60":2945.92,"sma_120":3602.21},{"date":"2026-09-28","open":3035,"high":3035,"low":2970,"close":3030,"volume":4034,"rsi_14":50.63,"sma_20":3034.25,"sma_60":2950.92,"sma_120":3585.83},{"date":"2026-09-29","open":2970,"high":3265,"low":2970,"close":3090,"volume":26448,"rsi_14":56.67,"sma_20":3036.75,"sma_60":2956.33,"sma_120":3571.79},{"date":"2026-09-30","open":3095,"high":3170,"low":3020,"close":3155,"volume":22916,"rsi_14":64.0,"sma_20":3041.0,"sma_60":2962.58,"sma_120":3558.12},{"date":"2026-10-01","open":3420,"high":3420,"low":3055,"close":3140,"volume":29373,"rsi_14":61.0,"sma_20":3043.5,"sma_60":2968.5,"sma_120":3543.88},{"date":"2026-10-02","open":3145,"high":3150,"low":3090,"close":3150,"volume":8862,"rsi_14":61.0,"sma_20":3050.5,"sma_60":2972.25,"sma_120":3530.79},{"date":"2026-10-06","open":3080,"high":3250,"low":3080,"close":3115,"volume":5834,"rsi_14":62.24,"sma_20":3055.0,"sma_60":2976.25,"sma_120":3515.54},{"date":"2026-10-07","open":3120,"high":3150,"low":3085,"close":3135,"volume":5021,"rsi_14":60.22,"sma_20":3060.5,"sma_60":2980.83,"sma_120":3500.08},{"date":"2026-10-08","open":3115,"high":3195,"low":3030,"close":3070,"volume":2078,"rsi_14":54.9,"sma_20":3062.5,"sma_60":2985.17,"sma_120":3483.38},{"date":"2026-10-12","open":3030,"high":3070,"low":2930,"close":3045,"volume":5075,"rsi_14":53.33,"sma_20":3064.0,"sma_60":2986.75,"sma_120":3466.75},{"date":"2026-10-13","open":3005,"high":3070,"low":2840,"close":3045,"volume":8374,"rsi_14":49.48,"sma_20":3064.75,"sma_60":2988.33,"sma_120":3450.04},{"date":"2026-10-14","open":3010,"high":3175,"low":2940,"close":3055,"volume":9124,"rsi_14":47.87,"sma_20":3065.5,"sma_60":2990.08,"sma_120":3433.79},{"date":"2026-10-15","open":3035,"high":3070,"low":2955,"close":2985,"volume":19145,"rsi_14":48.39,"sma_20":3065.0,"sma_60":2990.67,"sma_120":3415.96},{"date":"2026-10-16","open":3015,"high":3115,"low":2995,"close":3055,"volume":7751,"rsi_14":49.47,"sma_20":3065.75,"sma_60":2992.42,"sma_120":3399.46},{"date":"2026-10-19","open":2930,"high":3250,"low":2930,"close":3190,"volume":43964,"rsi_14":63.79,"sma_20":3074.25,"sma_60":2996.42,"sma_120":3383.67},{"date":"2026-10-20","open":3190,"high":3270,"low":3000,"close":3210,"volume":35525,"rsi_14":65.0,"sma_20":3084.25,"sma_60":3000.75,"sma_120":3368.29},{"date":"2026-10-21","open":3270,"high":3270,"low":3175,"close":3245,"volume":13732,"rsi_14":63.48,"sma_20":3094.0,"sma_60":3005.67,"sma_120":3354.17},{"date":"2026-10-22","open":3220,"high":3320,"low":3220,"close":3300,"volume":33854,"rsi_14":62.83,"sma_20":3105.25,"sma_60":3011.5,"sma_120":3340.08},{"date":"2026-10-23","open":3270,"high":3300,"low":3045,"close":3200,"volume":40446}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-4.0,"pbr":0.75,"per":null,"roa":-0.35,"roe":-0.51,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":64425404424.0,"analysis":"ROE -0.5%로 적자 상태입니다. 시가총액 308.53억. 매출 644.25억, 영업이익 11.18억.","eps_basis":"TTM","debt_ratio":0.4632348271451908,"market_cap":30853420800,"net_income":1839399939.0,"total_debt":18986607255.0,"ttm_window":"2025Q3~2026Q2","gross_margin":26.3,"total_assets":59973610266.0,"total_equity":40987003011.0,"profit_margin":2.86,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":1117686954.0,"operating_margin":1.73,"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"],"backtest_top3":[],"current_price":3200.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2019-11-28","close":11890.0},{"date":"2019-11-29","close":11860.0},{"date":"2019-12-02","close":11830.0},{"date":"2019-12-03","close":11830.0},{"date":"2019-12-04","close":11860.0},{"date":"2019-12-05","close":11860.0},{"date":"2019-12-06","close":11860.0},{"date":"2019-12-09","close":11830.0},{"date":"2019-12-10","close":11830.0},{"date":"2019-12-11","close":11860.0},{"date":"2019-12-12","close":11830.0},{"date":"2019-12-13","close":11860.0},{"date":"2019-12-16","close":11860.0},{"date":"2019-12-17","close":11860.0},{"date":"2019-12-18","close":11830.0},{"date":"2019-12-19","close":11830.0},{"date":"2019-12-20","close":11830.0},{"date":"2019-12-23","close":11860.0},{"date":"2019-12-24","close":11830.0},{"date":"2019-12-26","close":11860.0},{"date":"2019-12-27","close":11800.0},{"date":"2019-12-30","close":11830.0},{"date":"2020-01-02","close":11860.0},{"date":"2020-01-03","close":11860.0},{"date":"2020-01-06","close":11860.0},{"date":"2020-01-07","close":11890.0},{"date":"2020-01-08","close":11830.0},{"date":"2020-01-09","close":11860.0},{"date":"2020-01-10","close":11890.0},{"date":"2020-01-13","close":11830.0},{"date":"2020-01-14","close":11860.0},{"date":"2020-01-15","close":11890.0},{"date":"2020-01-16","close":11830.0},{"date":"2020-01-17","close":11830.0},{"date":"2020-01-20","close":11860.0},{"date":"2020-01-21","close":11890.0},{"date":"2020-01-22","close":11890.0},{"date":"2020-01-23","close":11890.0},{"date":"2020-01-28","close":11830.0},{"date":"2020-01-29","close":11890.0},{"date":"2020-01-30","close":11860.0},{"date":"2020-01-31","close":11890.0},{"date":"2020-02-03","close":11890.0},{"date":"2020-02-04","close":11860.0},{"date":"2020-02-05","close":11890.0},{"date":"2020-02-06","close":11860.0},{"date":"2020-02-07","close":11890.0},{"date":"2020-02-10","close":11890.0},{"date":"2020-02-11","close":11890.0},{"date":"2020-02-12","close":11890.0},{"date":"2020-02-13","close":11890.0},{"date":"2020-02-14","close":11890.0},{"date":"2020-02-17","close":11890.0},{"date":"2020-02-18","close":11920.0},{"date":"2020-02-19","close":12010.0},{"date":"2020-02-20","close":11950.0},{"date":"2020-02-21","close":11860.0},{"date":"2020-02-24","close":11920.0},{"date":"2020-02-25","close":11890.0},{"date":"2020-02-26","close":11920.0},{"date":"2020-02-27","close":11920.0},{"date":"2020-02-28","close":11950.0},{"date":"2020-03-02","close":11950.0},{"date":"2020-03-03","close":11950.0},{"date":"2020-03-04","close":11950.0},{"date":"2020-03-05","close":11950.0},{"date":"2020-03-06","close":11920.0},{"date":"2020-03-09","close":11920.0},{"date":"2020-03-10","close":11920.0},{"date":"2020-03-11","close":11890.0},{"date":"2020-03-12","close":11920.0},{"date":"2020-03-13","close":11860.0},{"date":"2020-03-16","close":11860.0},{"date":"2020-03-17","close":11830.0},{"date":"2020-03-18","close":11800.0},{"date":"2020-03-19","close":11830.0},{"date":"2020-03-20","close":11830.0},{"date":"2020-03-23","close":11775.0},{"date":"2020-03-24","close":11800.0},{"date":"2020-03-25","close":11800.0},{"date":"2020-03-26","close":11830.0},{"date":"2020-03-27","close":11830.0},{"date":"2020-03-30","close":11800.0},{"date":"2020-03-31","close":11775.0},{"date":"2020-04-01","close":11800.0},{"date":"2020-04-02","close":11745.0},{"date":"2020-04-03","close":11775.0},{"date":"2020-04-06","close":11775.0},{"date":"2020-04-07","close":11745.0},{"date":"2020-04-08","close":11775.0},{"date":"2020-04-09","close":11800.0},{"date":"2020-04-10","close":11775.0},{"date":"2020-04-13","close":11745.0},{"date":"2020-04-14","close":11800.0},{"date":"2020-04-16","close":11800.0},{"date":"2020-04-17","close":11800.0},{"date":"2020-04-20","close":11830.0},{"date":"2020-04-21","close":11800.0},{"date":"2020-04-22","close":11830.0},{"date":"2020-04-23","close":11830.0},{"date":"2020-04-24","close":11830.0},{"date":"2020-04-27","close":11800.0},{"date":"2020-04-28","close":11830.0},{"date":"2020-04-29","close":11800.0},{"date":"2020-05-04","close":11860.0},{"date":"2020-05-06","close":11890.0},{"date":"2020-05-07","close":11890.0},{"date":"2020-05-08","close":11890.0},{"date":"2020-05-11","close":11890.0},{"date":"2020-05-12","close":11830.0},{"date":"2020-05-13","close":11890.0},{"date":"2020-05-14","close":11890.0},{"date":"2020-05-15","close":11890.0},{"date":"2020-05-18","close":11800.0},{"date":"2020-05-19","close":11860.0},{"date":"2020-05-20","close":11860.0},{"date":"2020-05-21","close":11890.0},{"date":"2020-05-22","close":11860.0},{"date":"2020-05-25","close":11860.0},{"date":"2020-05-26","close":11830.0},{"date":"2020-05-27","close":11860.0},{"date":"2020-05-28","close":11860.0},{"date":"2020-05-29","close":11860.0},{"date":"2020-06-01","close":11860.0},{"date":"2020-06-02","close":11860.0},{"date":"2020-06-03","close":11860.0},{"date":"2020-06-04","close":11860.0},{"date":"2020-06-05","close":11860.0},{"date":"2020-06-08","close":11890.0},{"date":"2020-06-09","close":11890.0},{"date":"2020-06-10","close":11890.0},{"date":"2020-06-11","close":11890.0},{"date":"2020-06-12","close":11890.0},{"date":"2020-06-15","close":11890.0},{"date":"2020-06-16","close":11860.0},{"date":"2020-06-17","close":11890.0},{"date":"2020-06-18","close":11800.0},{"date":"2020-06-19","close":11860.0},{"date":"2020-06-22","close":11860.0},{"date":"2020-06-23","close":11830.0},{"date":"2020-06-24","close":11830.0},{"date":"2020-06-25","close":11800.0},{"date":"2020-06-26","close":11830.0},{"date":"2020-06-29","close":11830.0},{"date":"2020-06-30","close":11830.0},{"date":"2020-07-01","close":11830.0},{"date":"2020-07-02","close":11830.0},{"date":"2020-07-03","close":11830.0},{"date":"2020-07-06","close":11830.0},{"date":"2020-07-07","close":11745.0},{"date":"2020-07-08","close":11830.0},{"date":"2020-07-09","close":11830.0},{"date":"2020-07-10","close":11830.0},{"date":"2020-07-13","close":11830.0},{"date":"2020-07-14","close":11830.0},{"date":"2020-07-15","close":11830.0},{"date":"2020-07-16","close":11800.0},{"date":"2020-07-17","close":11800.0},{"date":"2020-07-20","close":11830.0},{"date":"2020-07-21","close":11800.0},{"date":"2020-07-22","close":11775.0},{"date":"2020-07-23","close":11800.0},{"date":"2020-07-24","close":11800.0},{"date":"2020-07-27","close":11800.0},{"date":"2020-07-28","close":11830.0},{"date":"2020-07-29","close":11800.0},{"date":"2020-07-30","close":11800.0},{"date":"2020-07-31","close":11800.0},{"date":"2020-08-03","close":11830.0},{"date":"2020-08-04","close":11775.0},{"date":"2020-08-05","close":11715.0},{"date":"2020-08-06","close":11715.0},{"date":"2020-08-07","close":11715.0},{"date":"2020-08-10","close":11715.0},{"date":"2020-08-11","close":11775.0},{"date":"2020-08-12","close":11775.0},{"date":"2020-08-13","close":11745.0},{"date":"2020-08-14","close":11745.0},{"date":"2020-08-18","close":11715.0},{"date":"2020-08-19","close":11775.0},{"date":"2020-08-20","close":11715.0},{"date":"2020-08-21","close":11715.0},{"date":"2020-08-24","close":11685.0},{"date":"2020-08-25","close":11685.0},{"date":"2020-08-26","close":11745.0},{"date":"2020-08-27","close":11715.0},{"date":"2020-08-28","close":11745.0},{"date":"2020-08-31","close":11745.0},{"date":"2020-09-01","close":11830.0},{"date":"2020-09-02","close":11830.0},{"date":"2020-09-03","close":11800.0},{"date":"2020-09-04","close":11830.0},{"date":"2020-09-07","close":11745.0},{"date":"2020-09-08","close":11800.0},{"date":"2020-09-09","close":11745.0},{"date":"2020-09-10","close":11775.0},{"date":"2020-09-11","close":11800.0},{"date":"2020-09-14","close":11920.0},{"date":"2020-09-15","close":11920.0},{"date":"2020-09-16","close":11830.0},{"date":"2020-09-17","close":11830.0},{"date":"2020-09-18","close":11830.0},{"date":"2020-09-21","close":11800.0},{"date":"2020-09-22","close":11800.0},{"date":"2020-09-23","close":11830.0},{"date":"2020-09-24","close":11830.0},{"date":"2020-09-25","close":11830.0},{"date":"2020-09-28","close":11745.0},{"date":"2020-09-29","close":11800.0},{"date":"2020-10-05","close":11830.0},{"date":"2020-10-06","close":11830.0},{"date":"2020-10-07","close":11800.0},{"date":"2020-10-08","close":11830.0},{"date":"2020-10-12","close":11830.0},{"date":"2020-10-13","close":11830.0},{"date":"2020-10-14","close":11890.0},{"date":"2020-10-15","close":11890.0},{"date":"2020-10-16","close":11890.0},{"date":"2020-10-19","close":11890.0},{"date":"2020-10-20","close":11920.0},{"date":"2020-10-21","close":11920.0},{"date":"2020-10-22","close":11920.0},{"date":"2020-10-23","close":11890.0},{"date":"2020-10-26","close":11890.0},{"date":"2020-10-27","close":11860.0},{"date":"2020-10-28","close":11830.0},{"date":"2020-10-29","close":11890.0},{"date":"2020-10-30","close":11890.0},{"date":"2020-11-02","close":11890.0},{"date":"2020-11-03","close":11890.0},{"date":"2020-11-04","close":11860.0},{"date":"2020-11-05","close":11860.0},{"date":"2020-11-06","close":11830.0},{"date":"2020-11-09","close":11745.0},{"date":"2020-11-10","close":11800.0},{"date":"2020-11-11","close":11800.0},{"date":"2020-11-12","close":11800.0},{"date":"2020-11-13","close":11800.0},{"date":"2020-11-16","close":11800.0},{"date":"2020-11-17","close":11800.0},{"date":"2020-11-18","close":11800.0},{"date":"2020-11-19","close":11800.0},{"date":"2020-11-20","close":11800.0},{"date":"2020-11-23","close":11830.0},{"date":"2020-11-24","close":11800.0},{"date":"2020-11-25","close":11830.0},{"date":"2020-11-26","close":11800.0},{"date":"2020-11-27","close":11860.0},{"date":"2020-11-30","close":11860.0},{"date":"2020-12-01","close":11860.0},{"date":"2020-12-02","close":11860.0},{"date":"2020-12-03","close":11860.0},{"date":"2020-12-04","close":11860.0},{"date":"2020-12-07","close":11830.0},{"date":"2020-12-08","close":11830.0},{"date":"2020-12-09","close":11830.0},{"date":"2020-12-10","close":11830.0},{"date":"2020-12-11","close":11830.0},{"date":"2020-12-14","close":11830.0},{"date":"2020-12-15","close":11860.0},{"date":"2020-12-16","close":11830.0},{"date":"2020-12-17","close":11890.0},{"date":"2020-12-18","close":11860.0},{"date":"2020-12-21","close":11890.0},{"date":"2020-12-22","close":11890.0},{"date":"2020-12-23","close":11890.0},{"date":"2020-12-24","close":12130.0},{"date":"2020-12-28","close":12010.0},{"date":"2020-12-29","close":12070.0},{"date":"2020-12-30","close":12130.0},{"date":"2021-01-04","close":12100.0},{"date":"2021-01-05","close":12185.0},{"date":"2021-01-06","close":12185.0},{"date":"2021-01-07","close":12100.0},{"date":"2021-01-08","close":12100.0},{"date":"2021-01-11","close":12155.0},{"date":"2021-01-12","close":12130.0},{"date":"2021-01-13","close":12130.0},{"date":"2021-01-14","close":12185.0},{"date":"2021-01-15","close":12185.0},{"date":"2021-01-18","close":12185.0},{"date":"2021-01-19","close":12155.0},{"date":"2021-01-20","close":12185.0},{"date":"2021-01-21","close":12155.0},{"date":"2021-01-22","close":12185.0},{"date":"2021-01-25","close":12185.0},{"date":"2021-01-26","close":12185.0},{"date":"2021-01-27","close":12185.0},{"date":"2021-01-28","close":12155.0},{"date":"2021-01-29","close":12130.0},{"date":"2021-02-01","close":12245.0},{"date":"2021-02-02","close":12155.0},{"date":"2021-02-03","close":12185.0},{"date":"2021-02-04","close":12185.0},{"date":"2021-02-05","close":12185.0},{"date":"2021-02-08","close":12215.0},{"date":"2021-02-09","close":12245.0},{"date":"2021-02-10","close":12245.0},{"date":"2021-02-15","close":12305.0},{"date":"2021-02-16","close":12245.0},{"date":"2021-02-17","close":12185.0},{"date":"2021-02-18","close":12185.0},{"date":"2021-02-19","close":12185.0},{"date":"2021-02-22","close":12185.0},{"date":"2021-02-23","close":12245.0},{"date":"2021-02-24","close":12245.0},{"date":"2021-02-25","close":12305.0},{"date":"2021-02-26","close":12305.0},{"date":"2021-03-02","close":12305.0},{"date":"2021-03-03","close":12305.0},{"date":"2021-03-04","close":12335.0},{"date":"2021-03-05","close":12155.0},{"date":"2021-03-08","close":12215.0},{"date":"2021-03-09","close":12215.0},{"date":"2021-03-10","close":12275.0},{"date":"2021-03-11","close":12275.0},{"date":"2021-03-12","close":12305.0},{"date":"2021-03-15","close":12305.0},{"date":"2021-03-16","close":12335.0},{"date":"2021-03-17","close":12335.0},{"date":"2021-03-18","close":12305.0},{"date":"2021-03-19","close":12305.0},{"date":"2021-03-22","close":12305.0},{"date":"2021-03-23","close":12305.0},{"date":"2021-03-24","close":12305.0},{"date":"2021-03-25","close":12305.0},{"date":"2021-03-26","close":12305.0},{"date":"2021-03-29","close":12305.0},{"date":"2021-03-30","close":12305.0},{"date":"2021-03-31","close":12335.0},{"date":"2021-04-01","close":12365.0},{"date":"2021-04-02","close":12425.0},{"date":"2021-04-05","close":12305.0},{"date":"2021-04-06","close":12335.0},{"date":"2021-04-07","close":12365.0},{"date":"2021-04-08","close":12425.0},{"date":"2021-04-09","close":12485.0},{"date":"2021-04-12","close":12510.0},{"date":"2021-04-13","close":12485.0},{"date":"2021-04-14","close":12455.0},{"date":"2021-04-15","close":12485.0},{"date":"2021-04-16","close":12510.0},{"date":"2021-04-19","close":12510.0},{"date":"2021-04-20","close":12510.0},{"date":"2021-04-21","close":12570.0},{"date":"2021-04-22","close":12395.0},{"date":"2021-04-23","close":12485.0},{"date":"2021-04-26","close":12540.0},{"date":"2021-04-27","close":12540.0},{"date":"2021-04-28","close":12425.0},{"date":"2021-04-29","close":12510.0},{"date":"2021-04-30","close":12570.0},{"date":"2021-05-03","close":12600.0},{"date":"2021-05-04","close":12630.0},{"date":"2021-05-06","close":12660.0},{"date":"2021-05-07","close":12660.0},{"date":"2021-05-10","close":12630.0},{"date":"2021-05-11","close":12660.0},{"date":"2021-05-12","close":12690.0},{"date":"2021-05-13","close":12660.0},{"date":"2021-05-14","close":12660.0},{"date":"2021-05-17","close":12660.0},{"date":"2021-05-18","close":12630.0},{"date":"2021-05-20","close":12660.0},{"date":"2021-05-21","close":12600.0},{"date":"2021-05-24","close":12600.0},{"date":"2021-05-25","close":12540.0},{"date":"2021-05-26","close":12690.0},{"date":"2021-05-27","close":12840.0},{"date":"2021-05-28","close":12985.0},{"date":"2021-05-31","close":13665.0},{"date":"2021-06-01","close":12865.0},{"date":"2021-06-02","close":12600.0},{"date":"2021-06-03","close":12540.0},{"date":"2021-06-04","close":12540.0},{"date":"2021-06-07","close":12510.0},{"date":"2021-06-08","close":12540.0},{"date":"2021-06-09","close":12810.0},{"date":"2021-06-10","close":12925.0},{"date":"2021-06-11","close":13075.0},{"date":"2021-06-14","close":12840.0},{"date":"2021-06-15","close":12720.0},{"date":"2021-06-16","close":12955.0},{"date":"2021-06-17","close":12865.0},{"date":"2021-06-18","close":12810.0},{"date":"2021-06-21","close":12810.0},{"date":"2021-06-22","close":12660.0},{"date":"2021-06-23","close":12720.0},{"date":"2021-06-24","close":12720.0},{"date":"2021-06-25","close":12720.0},{"date":"2021-06-28","close":12690.0},{"date":"2021-06-29","close":12780.0},{"date":"2021-06-30","close":12750.0},{"date":"2021-07-01","close":12750.0},{"date":"2021-07-02","close":12840.0},{"date":"2021-07-05","close":12865.0},{"date":"2021-07-06","close":12895.0},{"date":"2021-07-07","close":12925.0},{"date":"2021-07-08","close":12925.0},{"date":"2021-07-09","close":12840.0},{"date":"2021-07-12","close":12810.0},{"date":"2021-07-13","close":12895.0},{"date":"2021-07-14","close":12985.0},{"date":"2021-07-15","close":12925.0},{"date":"2021-07-16","close":12925.0},{"date":"2021-07-19","close":12925.0},{"date":"2021-07-20","close":12955.0},{"date":"2021-07-21","close":12985.0},{"date":"2021-07-22","close":12865.0},{"date":"2021-07-23","close":12985.0},{"date":"2021-07-26","close":13045.0},{"date":"2021-07-27","close":12955.0},{"date":"2021-07-28","close":13135.0},{"date":"2021-07-29","close":13015.0},{"date":"2021-07-30","close":12925.0},{"date":"2021-08-02","close":13015.0},{"date":"2021-08-03","close":13105.0},{"date":"2021-08-04","close":13220.0},{"date":"2021-08-05","close":13370.0},{"date":"2021-08-06","close":13875.0},{"date":"2021-08-09","close":13875.0},{"date":"2021-08-10","close":13905.0},{"date":"2021-08-11","close":13960.0},{"date":"2021-08-12","close":14315.0},{"date":"2021-08-13","close":14375.0},{"date":"2021-08-17","close":14315.0},{"date":"2021-08-18","close":14670.0},{"date":"2021-08-19","close":14170.0},{"date":"2021-08-20","close":14200.0},{"date":"2021-08-23","close":14260.0},{"date":"2021-08-24","close":14405.0},{"date":"2021-08-25","close":14615.0},{"date":"2021-08-26","close":14790.0},{"date":"2021-08-27","close":14850.0},{"date":"2021-08-30","close":14880.0},{"date":"2021-08-31","close":14880.0},{"date":"2021-09-01","close":14910.0},{"date":"2021-09-02","close":14910.0},{"date":"2021-09-03","close":15000.0},{"date":"2021-09-06","close":14970.0},{"date":"2021-09-07","close":14970.0},{"date":"2021-09-08","close":14700.0},{"date":"2021-09-09","close":14700.0},{"date":"2021-09-10","close":14790.0},{"date":"2021-09-13","close":14910.0},{"date":"2021-09-14","close":14730.0},{"date":"2021-09-15","close":14730.0},{"date":"2021-09-16","close":14730.0},{"date":"2021-09-17","close":14790.0},{"date":"2021-09-23","close":14730.0},{"date":"2021-09-24","close":14790.0},{"date":"2021-09-27","close":14970.0},{"date":"2021-09-28","close":14790.0},{"date":"2021-09-29","close":14760.0},{"date":"2021-09-30","close":14790.0},{"date":"2021-10-01","close":15000.0},{"date":"2021-10-05","close":15000.0},{"date":"2021-10-06","close":15000.0},{"date":"2021-10-07","close":15000.0},{"date":"2021-10-08","close":15000.0},{"date":"2021-10-12","close":15000.0},{"date":"2021-10-13","close":15000.0},{"date":"2021-10-14","close":15000.0},{"date":"2021-10-15","close":15000.0},{"date":"2021-10-18","close":15000.0},{"date":"2021-10-19","close":15000.0},{"date":"2021-10-20","close":15000.0},{"date":"2021-10-21","close":15000.0},{"date":"2021-10-22","close":15000.0},{"date":"2021-10-25","close":15000.0},{"date":"2021-10-26","close":15000.0},{"date":"2021-10-27","close":15000.0},{"date":"2021-10-28","close":15000.0},{"date":"2021-10-29","close":15000.0},{"date":"2021-11-01","close":15000.0},{"date":"2021-11-02","close":15000.0},{"date":"2021-11-03","close":15000.0},{"date":"2021-11-04","close":15000.0},{"date":"2021-11-05","close":15000.0},{"date":"2021-11-08","close":15000.0},{"date":"2021-11-09","close":15000.0},{"date":"2021-11-10","close":15000.0},{"date":"2021-11-11","close":15000.0},{"date":"2021-11-12","close":15000.0},{"date":"2021-11-15","close":15000.0},{"date":"2021-11-16","close":15000.0},{"date":"2021-11-17","close":15000.0},{"date":"2021-11-18","close":15000.0},{"date":"2021-11-19","close":15000.0},{"date":"2021-11-22","close":15000.0},{"date":"2021-11-23","close":15000.0},{"date":"2021-11-24","close":15000.0},{"date":"2021-11-25","close":15000.0},{"date":"2021-11-26","close":15000.0},{"date":"2021-11-29","close":15000.0},{"date":"2021-11-30","close":15000.0},{"date":"2021-12-01","close":15000.0},{"date":"2021-12-02","close":15000.0},{"date":"2021-12-03","close":15000.0},{"date":"2021-12-06","close":18050.0},{"date":"2021-12-07","close":17800.0},{"date":"2021-12-08","close":16775.0},{"date":"2021-12-09","close":18100.0},{"date":"2021-12-10","close":17875.0},{"date":"2021-12-13","close":17575.0},{"date":"2021-12-14","close":17600.0},{"date":"2021-12-15","close":16750.0},{"date":"2021-12-16","close":16975.0},{"date":"2021-12-17","close":16750.0},{"date":"2021-12-20","close":16525.0},{"date":"2021-12-21","close":15925.0},{"date":"2021-12-22","close":16425.0},{"date":"2021-12-23","close":16400.0},{"date":"2021-12-24","close":16000.0},{"date":"2021-12-27","close":16000.0},{"date":"2021-12-28","close":16225.0},{"date":"2021-12-29","close":16800.0},{"date":"2021-12-30","close":16975.0},{"date":"2022-01-03","close":17100.0},{"date":"2022-01-04","close":17050.0},{"date":"2022-01-05","close":16575.0},{"date":"2022-01-06","close":16150.0},{"date":"2022-01-07","close":16125.0},{"date":"2022-01-10","close":15700.0},{"date":"2022-01-11","close":15300.0},{"date":"2022-01-12","close":15350.0},{"date":"2022-01-13","close":15350.0},{"date":"2022-01-14","close":15125.0},{"date":"2022-01-17","close":15150.0},{"date":"2022-01-18","close":15125.0},{"date":"2022-01-19","close":15500.0},{"date":"2022-01-20","close":15700.0},{"date":"2022-01-21","close":15400.0},{"date":"2022-01-24","close":15125.0},{"date":"2022-01-25","close":15250.0},{"date":"2022-01-26","close":15250.0},{"date":"2022-01-27","close":14775.0},{"date":"2022-01-28","close":15225.0},{"date":"2022-02-03","close":15275.0},{"date":"2022-02-04","close":15100.0},{"date":"2022-02-07","close":15000.0},{"date":"2022-02-08","close":14975.0},{"date":"2022-02-09","close":15250.0},{"date":"2022-02-10","close":15250.0},{"date":"2022-02-11","close":15150.0},{"date":"2022-02-14","close":14875.0},{"date":"2022-02-15","close":15375.0},{"date":"2022-02-16","close":15700.0},{"date":"2022-02-17","close":16050.0},{"date":"2022-02-18","close":15875.0},{"date":"2022-02-21","close":16225.0},{"date":"2022-02-22","close":15925.0},{"date":"2022-02-23","close":15900.0},{"date":"2022-02-24","close":15625.0},{"date":"2022-02-25","close":15850.0},{"date":"2022-02-28","close":15400.0},{"date":"2022-03-02","close":15375.0},{"date":"2022-03-03","close":15250.0},{"date":"2022-03-04","close":14925.0},{"date":"2022-03-07","close":14725.0},{"date":"2022-03-08","close":14925.0},{"date":"2022-03-10","close":15475.0},{"date":"2022-03-11","close":15400.0},{"date":"2022-03-14","close":15225.0},{"date":"2022-03-15","close":15225.0},{"date":"2022-03-16","close":15275.0},{"date":"2022-03-17","close":16125.0},{"date":"2022-03-18","close":16875.0},{"date":"2022-03-21","close":16800.0},{"date":"2022-03-22","close":16650.0},{"date":"2022-03-23","close":17250.0},{"date":"2022-03-24","close":17425.0},{"date":"2022-03-25","close":17525.0},{"date":"2022-03-28","close":17800.0},{"date":"2022-03-29","close":18175.0},{"date":"2022-03-30","close":17750.0},{"date":"2022-03-31","close":17575.0},{"date":"2022-04-01","close":17875.0},{"date":"2022-04-04","close":18050.0},{"date":"2022-04-05","close":18150.0},{"date":"2022-04-06","close":18000.0},{"date":"2022-04-07","close":17650.0},{"date":"2022-04-08","close":17575.0},{"date":"2022-04-11","close":17700.0},{"date":"2022-04-12","close":17400.0},{"date":"2022-04-13","close":17000.0},{"date":"2022-04-14","close":14550.0},{"date":"2022-04-15","close":12725.0},{"date":"2022-04-18","close":13150.0},{"date":"2022-04-19","close":12750.0},{"date":"2022-04-20","close":12450.0},{"date":"2022-04-21","close":11700.0},{"date":"2022-04-22","close":10100.0},{"date":"2022-04-25","close":9975.0},{"date":"2022-04-26","close":10400.0},{"date":"2022-04-27","close":11475.0},{"date":"2022-04-28","close":13225.0},{"date":"2022-04-29","close":13025.0},{"date":"2022-05-02","close":13300.0},{"date":"2022-05-03","close":12900.0},{"date":"2022-05-04","close":12675.0},{"date":"2022-05-06","close":12725.0},{"date":"2022-05-09","close":12450.0},{"date":"2022-05-10","close":11325.0},{"date":"2022-05-11","close":11075.0},{"date":"2022-05-12","close":10800.0},{"date":"2022-05-13","close":11025.0},{"date":"2022-05-16","close":11100.0},{"date":"2022-05-17","close":11125.0},{"date":"2022-05-18","close":10650.0},{"date":"2022-05-19","close":10600.0},{"date":"2022-05-20","close":10825.0},{"date":"2022-05-23","close":11225.0},{"date":"2022-05-24","close":10750.0},{"date":"2022-05-25","close":10375.0},{"date":"2022-05-26","close":10325.0},{"date":"2022-05-27","close":10350.0},{"date":"2022-05-30","close":10550.0},{"date":"2022-05-31","close":10725.0},{"date":"2022-06-02","close":10750.0},{"date":"2022-06-03","close":11375.0},{"date":"2022-06-07","close":11075.0},{"date":"2022-06-08","close":10525.0},{"date":"2022-06-09","close":10500.0},{"date":"2022-06-10","close":10575.0},{"date":"2022-06-13","close":10225.0},{"date":"2022-06-14","close":10450.0},{"date":"2022-06-15","close":10100.0},{"date":"2022-06-16","close":10000.0},{"date":"2022-06-17","close":9425.0},{"date":"2022-06-20","close":8500.0},{"date":"2022-06-21","close":8375.0},{"date":"2022-06-22","close":8125.0},{"date":"2022-06-23","close":7900.0},{"date":"2022-06-24","close":8375.0},{"date":"2022-06-27","close":8650.0},{"date":"2022-06-28","close":8650.0},{"date":"2022-06-29","close":8575.0},{"date":"2022-06-30","close":8400.0},{"date":"2022-07-01","close":8150.0},{"date":"2022-07-04","close":8100.0},{"date":"2022-07-05","close":8375.0},{"date":"2022-07-06","close":8425.0},{"date":"2022-07-07","close":8575.0},{"date":"2022-07-08","close":8600.0},{"date":"2022-07-11","close":8625.0},{"date":"2022-07-12","close":8425.0},{"date":"2022-07-13","close":8375.0},{"date":"2022-07-14","close":8825.0},{"date":"2022-07-15","close":8450.0},{"date":"2022-07-18","close":8475.0},{"date":"2022-07-19","close":8350.0},{"date":"2022-07-20","close":8925.0},{"date":"2022-07-21","close":8900.0},{"date":"2022-07-22","close":8850.0},{"date":"2022-07-25","close":8675.0},{"date":"2022-07-26","close":8575.0},{"date":"2022-07-27","close":8525.0},{"date":"2022-07-28","close":8850.0},{"date":"2022-07-29","close":8800.0},{"date":"2022-08-01","close":8850.0},{"date":"2022-08-02","close":8475.0},{"date":"2022-08-03","close":8600.0},{"date":"2022-08-04","close":8975.0},{"date":"2022-08-05","close":8975.0},{"date":"2022-08-08","close":8875.0},{"date":"2022-08-09","close":8975.0},{"date":"2022-08-10","close":8625.0},{"date":"2022-08-11","close":8775.0},{"date":"2022-08-12","close":8700.0},{"date":"2022-08-16","close":9125.0},{"date":"2022-08-17","close":8775.0},{"date":"2022-08-18","close":8900.0},{"date":"2022-08-19","close":8800.0},{"date":"2022-08-22","close":8400.0},{"date":"2022-08-23","close":8125.0},{"date":"2022-08-24","close":8025.0},{"date":"2022-08-25","close":8250.0},{"date":"2022-08-26","close":8450.0},{"date":"2022-08-29","close":7975.0},{"date":"2022-08-30","close":7900.0},{"date":"2022-08-31","close":8150.0},{"date":"2022-09-01","close":7950.0},{"date":"2022-09-02","close":7850.0},{"date":"2022-09-05","close":7800.0},{"date":"2022-09-06","close":7800.0},{"date":"2022-09-07","close":7200.0},{"date":"2022-09-08","close":7250.0},{"date":"2022-09-13","close":7325.0},{"date":"2022-09-14","close":7250.0},{"date":"2022-09-15","close":7200.0},{"date":"2022-09-16","close":7050.0},{"date":"2022-09-19","close":6650.0},{"date":"2022-09-20","close":6725.0},{"date":"2022-09-21","close":6725.0},{"date":"2022-09-22","close":6550.0},{"date":"2022-09-23","close":6225.0},{"date":"2022-09-26","close":6000.0},{"date":"2022-09-27","close":6050.0},{"date":"2022-09-28","close":5775.0},{"date":"2022-09-29","close":5750.0},{"date":"2022-09-30","close":5725.0},{"date":"2022-10-04","close":5900.0},{"date":"2022-10-05","close":5600.0},{"date":"2022-10-06","close":5700.0},{"date":"2022-10-07","close":5700.0},{"date":"2022-10-11","close":5075.0},{"date":"2022-10-12","close":5275.0},{"date":"2022-10-13","close":5000.0},{"date":"2022-10-14","close":5225.0},{"date":"2022-10-17","close":5375.0},{"date":"2022-10-18","close":5450.0},{"date":"2022-10-19","close":5375.0},{"date":"2022-10-20","close":5450.0},{"date":"2022-10-21","close":5200.0},{"date":"2022-10-24","close":5375.0},{"date":"2022-10-25","close":5400.0},{"date":"2022-10-26","close":5350.0},{"date":"2022-10-27","close":6450.0},{"date":"2022-10-28","close":6400.0},{"date":"2022-10-31","close":6550.0},{"date":"2022-11-01","close":6525.0},{"date":"2022-11-02","close":6450.0},{"date":"2022-11-03","close":6300.0},{"date":"2022-11-04","close":6100.0},{"date":"2022-11-07","close":6150.0},{"date":"2022-11-08","close":6200.0},{"date":"2022-11-09","close":6125.0},{"date":"2022-11-10","close":6050.0},{"date":"2022-11-11","close":6500.0},{"date":"2022-11-14","close":6450.0},{"date":"2022-11-15","close":6550.0},{"date":"2022-11-16","close":6450.0},{"date":"2022-11-17","close":6300.0},{"date":"2022-11-18","close":6550.0},{"date":"2022-11-21","close":6850.0},{"date":"2022-11-22","close":6475.0},{"date":"2022-11-23","close":6375.0},{"date":"2022-11-24","close":6650.0},{"date":"2022-11-25","close":6525.0},{"date":"2022-11-28","close":6250.0},{"date":"2022-11-29","close":6300.0},{"date":"2022-11-30","close":6350.0},{"date":"2022-12-01","close":6425.0},{"date":"2022-12-02","close":6275.0},{"date":"2022-12-05","close":6450.0},{"date":"2022-12-06","close":6325.0},{"date":"2022-12-07","close":6200.0},{"date":"2022-12-08","close":5850.0},{"date":"2022-12-09","close":6000.0},{"date":"2022-12-12","close":5950.0},{"date":"2022-12-13","close":6000.0},{"date":"2022-12-14","close":6125.0},{"date":"2022-12-15","close":6150.0},{"date":"2022-12-16","close":6000.0},{"date":"2022-12-19","close":6950.0},{"date":"2022-12-20","close":7200.0},{"date":"2022-12-21","close":6775.0},{"date":"2022-12-22","close":6875.0},{"date":"2022-12-23","close":6425.0},{"date":"2022-12-26","close":7450.0},{"date":"2022-12-27","close":7500.0},{"date":"2022-12-28","close":7575.0},{"date":"2022-12-29","close":7550.0},{"date":"2023-01-02","close":7150.0},{"date":"2023-01-03","close":6900.0},{"date":"2023-01-04","close":8950.0},{"date":"2023-01-05","close":9225.0},{"date":"2023-01-06","close":9400.0},{"date":"2023-01-09","close":9400.0},{"date":"2023-01-10","close":9000.0},{"date":"2023-01-11","close":8950.0},{"date":"2023-01-12","close":8750.0},{"date":"2023-01-13","close":8775.0},{"date":"2023-01-16","close":8450.0},{"date":"2023-01-17","close":8425.0},{"date":"2023-01-18","close":9900.0},{"date":"2023-01-19","close":9400.0},{"date":"2023-01-20","close":9125.0},{"date":"2023-01-25","close":9240.0},{"date":"2023-01-26","close":8800.0},{"date":"2023-01-27","close":9090.0},{"date":"2023-01-30","close":8970.0},{"date":"2023-01-31","close":9005.0},{"date":"2023-02-01","close":10150.0},{"date":"2023-02-02","close":11850.0},{"date":"2023-02-03","close":11925.0},{"date":"2023-02-06","close":12125.0},{"date":"2023-02-07","close":11900.0},{"date":"2023-02-08","close":11875.0},{"date":"2023-02-09","close":11925.0},{"date":"2023-02-10","close":10950.0},{"date":"2023-02-13","close":10950.0},{"date":"2023-02-14","close":11400.0},{"date":"2023-02-15","close":10500.0},{"date":"2023-02-16","close":10700.0},{"date":"2023-02-17","close":10100.0},{"date":"2023-02-20","close":10250.0},{"date":"2023-02-21","close":10300.0},{"date":"2023-02-22","close":9685.0},{"date":"2023-02-23","close":10450.0},{"date":"2023-02-24","close":10050.0},{"date":"2023-02-27","close":11425.0},{"date":"2023-02-28","close":11525.0},{"date":"2023-03-02","close":12125.0},{"date":"2023-03-03","close":11300.0},{"date":"2023-03-06","close":11050.0},{"date":"2023-03-07","close":10450.0},{"date":"2023-03-08","close":10150.0},{"date":"2023-03-09","close":9985.0},{"date":"2023-03-10","close":9355.0},{"date":"2023-03-13","close":9415.0},{"date":"2023-03-14","close":8895.0},{"date":"2023-03-15","close":9010.0},{"date":"2023-03-16","close":8625.0},{"date":"2023-03-17","close":9395.0},{"date":"2023-03-20","close":9465.0},{"date":"2023-03-21","close":9095.0},{"date":"2023-03-22","close":9155.0},{"date":"2023-03-23","close":8970.0},{"date":"2023-03-24","close":9005.0},{"date":"2023-03-27","close":9140.0},{"date":"2023-03-28","close":9415.0},{"date":"2023-03-29","close":8940.0},{"date":"2023-03-30","close":8900.0},{"date":"2023-03-31","close":8680.0},{"date":"2023-04-03","close":8590.0},{"date":"2023-04-04","close":8595.0},{"date":"2023-04-05","close":8955.0},{"date":"2023-04-06","close":8400.0},{"date":"2023-04-07","close":8105.0},{"date":"2023-04-10","close":8125.0},{"date":"2023-04-11","close":8060.0},{"date":"2023-04-12","close":8165.0},{"date":"2023-04-13","close":8120.0},{"date":"2023-04-14","close":8215.0},{"date":"2023-04-17","close":8000.0},{"date":"2023-04-18","close":8065.0},{"date":"2023-04-19","close":7775.0},{"date":"2023-04-20","close":7530.0},{"date":"2023-04-21","close":7515.0},{"date":"2023-04-24","close":7440.0},{"date":"2023-04-25","close":7260.0},{"date":"2023-04-26","close":7225.0},{"date":"2023-04-27","close":7175.0},{"date":"2023-04-28","close":7000.0},{"date":"2023-05-02","close":7200.0},{"date":"2023-05-03","close":7190.0},{"date":"2023-05-04","close":7135.0},{"date":"2023-05-08","close":7210.0},{"date":"2023-05-09","close":7075.0},{"date":"2023-05-10","close":7115.0},{"date":"2023-05-11","close":7195.0},{"date":"2023-05-12","close":6925.0},{"date":"2023-05-15","close":6855.0},{"date":"2023-05-16","close":6540.0},{"date":"2023-05-17","close":6950.0},{"date":"2023-05-18","close":6890.0},{"date":"2023-05-19","close":7190.0},{"date":"2023-05-22","close":7250.0},{"date":"2023-05-23","close":7300.0},{"date":"2023-05-24","close":7225.0},{"date":"2023-05-25","close":7225.0},{"date":"2023-05-26","close":7130.0},{"date":"2023-05-30","close":7315.0},{"date":"2023-05-31","close":7360.0},{"date":"2023-06-01","close":7515.0},{"date":"2023-06-02","close":7640.0},{"date":"2023-06-05","close":7505.0},{"date":"2023-06-07","close":7430.0},{"date":"2023-06-08","close":7445.0},{"date":"2023-06-09","close":7400.0},{"date":"2023-06-12","close":7280.0},{"date":"2023-06-13","close":7260.0},{"date":"2023-06-14","close":7060.0},{"date":"2023-06-15","close":6945.0},{"date":"2023-06-16","close":7090.0},{"date":"2023-06-19","close":7050.0},{"date":"2023-06-20","close":6950.0},{"date":"2023-06-21","close":6740.0},{"date":"2023-06-22","close":8760.0},{"date":"2023-06-23","close":8275.0},{"date":"2023-06-26","close":8125.0},{"date":"2023-06-27","close":8070.0},{"date":"2023-06-28","close":7995.0},{"date":"2023-06-29","close":8130.0},{"date":"2023-06-30","close":7865.0},{"date":"2023-07-03","close":9140.0},{"date":"2023-07-04","close":8750.0},{"date":"2023-07-05","close":8615.0},{"date":"2023-07-06","close":9435.0},{"date":"2023-07-07","close":9135.0},{"date":"2023-07-10","close":8815.0},{"date":"2023-07-11","close":8985.0},{"date":"2023-07-12","close":8860.0},{"date":"2023-07-13","close":8720.0},{"date":"2023-07-14","close":8685.0},{"date":"2023-07-17","close":9110.0},{"date":"2023-07-18","close":10075.0},{"date":"2023-07-19","close":9440.0},{"date":"2023-07-20","close":10250.0},{"date":"2023-07-21","close":10200.0},{"date":"2023-07-24","close":9620.0},{"date":"2023-07-25","close":9500.0},{"date":"2023-07-26","close":8740.0},{"date":"2023-07-27","close":8400.0},{"date":"2023-07-28","close":8880.0},{"date":"2023-07-31","close":9450.0},{"date":"2023-08-01","close":9415.0},{"date":"2023-08-02","close":9315.0},{"date":"2023-08-03","close":8910.0},{"date":"2023-08-04","close":9050.0},{"date":"2023-08-07","close":8890.0},{"date":"2023-08-08","close":8390.0},{"date":"2023-08-09","close":8390.0},{"date":"2023-08-10","close":8185.0},{"date":"2023-08-11","close":8430.0},{"date":"2023-08-14","close":8485.0},{"date":"2023-08-16","close":8120.0},{"date":"2023-08-17","close":8850.0},{"date":"2023-08-18","close":8725.0},{"date":"2023-08-21","close":8415.0},{"date":"2023-08-22","close":8305.0},{"date":"2023-08-23","close":9150.0},{"date":"2023-08-24","close":9050.0},{"date":"2023-08-25","close":9320.0},{"date":"2023-08-28","close":9505.0},{"date":"2023-08-29","close":9600.0},{"date":"2023-08-30","close":10250.0},{"date":"2023-08-31","close":10300.0},{"date":"2023-09-01","close":10175.0},{"date":"2023-09-04","close":10050.0},{"date":"2023-09-05","close":9635.0},{"date":"2023-09-06","close":9500.0},{"date":"2023-09-07","close":9300.0},{"date":"2023-09-08","close":9305.0},{"date":"2023-09-11","close":9155.0},{"date":"2023-09-12","close":9040.0},{"date":"2023-09-13","close":8770.0},{"date":"2023-09-14","close":8840.0},{"date":"2023-09-15","close":8675.0},{"date":"2023-09-18","close":8530.0},{"date":"2023-09-19","close":8595.0},{"date":"2023-09-20","close":8440.0},{"date":"2023-09-21","close":8345.0},{"date":"2023-09-22","close":8260.0},{"date":"2023-09-25","close":8100.0},{"date":"2023-09-26","close":8030.0},{"date":"2023-09-27","close":8250.0},{"date":"2023-10-04","close":7800.0},{"date":"2023-10-05","close":7730.0},{"date":"2023-10-06","close":8045.0},{"date":"2023-10-10","close":7600.0},{"date":"2023-10-11","close":7910.0},{"date":"2023-10-12","close":8150.0},{"date":"2023-10-13","close":7825.0},{"date":"2023-10-16","close":7545.0},{"date":"2023-10-17","close":7640.0},{"date":"2023-10-18","close":7480.0},{"date":"2023-10-19","close":7220.0},{"date":"2023-10-20","close":7015.0},{"date":"2023-10-23","close":7125.0},{"date":"2023-10-24","close":7500.0},{"date":"2023-10-25","close":7550.0},{"date":"2023-10-26","close":7050.0},{"date":"2023-10-27","close":6965.0},{"date":"2023-10-30","close":7000.0},{"date":"2023-10-31","close":7135.0},{"date":"2023-11-01","close":7550.0},{"date":"2023-11-02","close":7525.0},{"date":"2023-11-03","close":7740.0},{"date":"2023-11-06","close":7855.0},{"date":"2023-11-07","close":7860.0},{"date":"2023-11-08","close":7765.0},{"date":"2023-11-09","close":7550.0},{"date":"2023-11-10","close":7390.0},{"date":"2023-11-13","close":7385.0},{"date":"2023-11-14","close":7670.0},{"date":"2023-11-15","close":7945.0},{"date":"2023-11-16","close":7930.0},{"date":"2023-11-17","close":7870.0},{"date":"2023-11-20","close":8010.0},{"date":"2023-11-21","close":8120.0},{"date":"2023-11-22","close":8140.0},{"date":"2023-11-23","close":8030.0},{"date":"2023-11-24","close":7965.0},{"date":"2023-11-27","close":7855.0},{"date":"2023-11-28","close":7750.0},{"date":"2023-11-29","close":7675.0},{"date":"2023-11-30","close":7980.0},{"date":"2023-12-01","close":7950.0},{"date":"2023-12-04","close":8000.0},{"date":"2023-12-05","close":7935.0},{"date":"2023-12-06","close":7665.0},{"date":"2023-12-07","close":7625.0},{"date":"2023-12-08","close":7730.0},{"date":"2023-12-11","close":7885.0},{"date":"2023-12-12","close":7825.0},{"date":"2023-12-13","close":7725.0},{"date":"2023-12-14","close":7700.0},{"date":"2023-12-15","close":7660.0},{"date":"2023-12-18","close":7650.0},{"date":"2023-12-19","close":7630.0},{"date":"2023-12-20","close":7715.0},{"date":"2023-12-21","close":7625.0},{"date":"2023-12-22","close":7525.0},{"date":"2023-12-26","close":7365.0},{"date":"2023-12-27","close":7430.0},{"date":"2023-12-28","close":7450.0},{"date":"2024-01-02","close":7695.0},{"date":"2024-01-03","close":7615.0},{"date":"2024-01-04","close":7500.0},{"date":"2024-01-05","close":7715.0},{"date":"2024-01-08","close":7900.0},{"date":"2024-01-09","close":8185.0},{"date":"2024-01-10","close":8050.0},{"date":"2024-01-11","close":8200.0},{"date":"2024-01-12","close":8115.0},{"date":"2024-01-15","close":8095.0},{"date":"2024-01-16","close":7900.0},{"date":"2024-01-17","close":7570.0},{"date":"2024-01-18","close":7780.0},{"date":"2024-01-19","close":7875.0},{"date":"2024-01-22","close":7870.0},{"date":"2024-01-23","close":7990.0},{"date":"2024-01-24","close":8000.0},{"date":"2024-01-25","close":7850.0},{"date":"2024-01-26","close":7945.0},{"date":"2024-01-29","close":7760.0},{"date":"2024-01-30","close":7675.0},{"date":"2024-01-31","close":7425.0},{"date":"2024-02-01","close":7390.0},{"date":"2024-02-02","close":7435.0},{"date":"2024-02-05","close":7315.0},{"date":"2024-02-06","close":7315.0},{"date":"2024-02-07","close":7520.0},{"date":"2024-02-08","close":7840.0},{"date":"2024-02-13","close":7840.0},{"date":"2024-02-14","close":7870.0},{"date":"2024-02-15","close":7880.0},{"date":"2024-02-16","close":7885.0},{"date":"2024-02-19","close":7910.0},{"date":"2024-02-20","close":7850.0},{"date":"2024-02-21","close":7650.0},{"date":"2024-02-22","close":7615.0},{"date":"2024-02-23","close":7525.0},{"date":"2024-02-26","close":7455.0},{"date":"2024-02-27","close":7400.0},{"date":"2024-02-28","close":7325.0},{"date":"2024-02-29","close":7225.0},{"date":"2024-03-04","close":7725.0},{"date":"2024-03-05","close":7435.0},{"date":"2024-03-06","close":7350.0},{"date":"2024-03-07","close":7320.0},{"date":"2024-03-08","close":7295.0},{"date":"2024-03-11","close":7230.0},{"date":"2024-03-12","close":7250.0},{"date":"2024-03-13","close":7285.0},{"date":"2024-03-14","close":7260.0},{"date":"2024-03-15","close":7210.0},{"date":"2024-03-18","close":7415.0},{"date":"2024-03-19","close":7350.0},{"date":"2024-03-20","close":7415.0},{"date":"2024-03-21","close":7525.0},{"date":"2024-03-22","close":7525.0},{"date":"2024-03-25","close":7510.0},{"date":"2024-03-26","close":7510.0},{"date":"2024-03-27","close":7520.0},{"date":"2024-03-28","close":7425.0},{"date":"2024-03-29","close":7540.0},{"date":"2024-04-01","close":7825.0},{"date":"2024-04-02","close":7750.0},{"date":"2024-04-03","close":7430.0},{"date":"2024-04-04","close":7385.0},{"date":"2024-04-05","close":7375.0},{"date":"2024-04-08","close":7330.0},{"date":"2024-04-09","close":7260.0},{"date":"2024-04-11","close":7380.0},{"date":"2024-04-12","close":7300.0},{"date":"2024-04-15","close":7165.0},{"date":"2024-04-16","close":6935.0},{"date":"2024-04-17","close":7000.0},{"date":"2024-04-18","close":7065.0},{"date":"2024-04-19","close":7035.0},{"date":"2024-04-22","close":7120.0},{"date":"2024-04-23","close":7100.0},{"date":"2024-04-24","close":7075.0},{"date":"2024-04-25","close":6810.0},{"date":"2024-04-26","close":6840.0},{"date":"2024-04-29","close":6920.0},{"date":"2024-04-30","close":6925.0},{"date":"2024-05-02","close":6900.0},{"date":"2024-05-03","close":6890.0},{"date":"2024-05-07","close":6925.0},{"date":"2024-05-08","close":7005.0},{"date":"2024-05-09","close":7000.0},{"date":"2024-05-10","close":6995.0},{"date":"2024-05-13","close":6930.0},{"date":"2024-05-14","close":7035.0},{"date":"2024-05-16","close":6625.0},{"date":"2024-05-17","close":6700.0},{"date":"2024-05-20","close":6610.0},{"date":"2024-05-21","close":6525.0},{"date":"2024-05-22","close":6525.0},{"date":"2024-05-23","close":6510.0},{"date":"2024-05-24","close":6365.0},{"date":"2024-05-27","close":6105.0},{"date":"2024-05-28","close":6200.0},{"date":"2024-05-29","close":6085.0},{"date":"2024-05-30","close":6210.0},{"date":"2024-05-31","close":6245.0},{"date":"2024-06-03","close":6205.0},{"date":"2024-06-04","close":6625.0},{"date":"2024-06-05","close":8010.0},{"date":"2024-06-07","close":7270.0},{"date":"2024-06-10","close":7750.0},{"date":"2024-06-11","close":9220.0},{"date":"2024-06-12","close":8380.0},{"date":"2024-06-13","close":9375.0},{"date":"2024-06-14","close":9165.0},{"date":"2024-06-17","close":9025.0},{"date":"2024-06-18","close":8775.0},{"date":"2024-06-19","close":9520.0},{"date":"2024-06-20","close":9385.0},{"date":"2024-06-21","close":9270.0},{"date":"2024-06-24","close":9275.0},{"date":"2024-06-25","close":8975.0},{"date":"2024-06-26","close":8550.0},{"date":"2024-06-27","close":9380.0},{"date":"2024-06-28","close":8670.0},{"date":"2024-07-01","close":8390.0},{"date":"2024-07-02","close":7745.0},{"date":"2024-07-03","close":8115.0},{"date":"2024-07-04","close":7945.0},{"date":"2024-07-05","close":8015.0},{"date":"2024-07-08","close":8160.0},{"date":"2024-07-09","close":8215.0},{"date":"2024-07-10","close":8065.0},{"date":"2024-07-11","close":8185.0},{"date":"2024-07-12","close":7970.0},{"date":"2024-07-15","close":7935.0},{"date":"2024-07-16","close":7910.0},{"date":"2024-07-17","close":8055.0},{"date":"2024-07-18","close":8180.0},{"date":"2024-07-19","close":8220.0},{"date":"2024-07-22","close":8080.0},{"date":"2024-07-23","close":8360.0},{"date":"2024-07-24","close":8250.0},{"date":"2024-07-25","close":7865.0},{"date":"2024-07-26","close":8060.0},{"date":"2024-07-29","close":8410.0},{"date":"2024-07-30","close":8200.0},{"date":"2024-07-31","close":8185.0},{"date":"2024-08-01","close":8160.0},{"date":"2024-08-02","close":7715.0},{"date":"2024-08-05","close":6425.0},{"date":"2024-08-06","close":6700.0},{"date":"2024-08-07","close":6870.0},{"date":"2024-08-08","close":6555.0},{"date":"2024-08-09","close":6785.0},{"date":"2024-08-12","close":6945.0},{"date":"2024-08-13","close":6760.0},{"date":"2024-08-14","close":6740.0},{"date":"2024-08-16","close":6765.0},{"date":"2024-08-19","close":6625.0},{"date":"2024-08-20","close":7275.0},{"date":"2024-08-21","close":7645.0},{"date":"2024-08-22","close":7875.0},{"date":"2024-08-23","close":7780.0},{"date":"2024-08-26","close":8110.0},{"date":"2024-08-27","close":7920.0},{"date":"2024-08-28","close":7710.0},{"date":"2024-08-29","close":7525.0},{"date":"2024-08-30","close":9070.0},{"date":"2024-09-02","close":9070.0},{"date":"2024-09-03","close":9070.0},{"date":"2024-09-04","close":9365.0},{"date":"2024-09-05","close":8585.0},{"date":"2024-09-06","close":7985.0},{"date":"2024-09-09","close":8165.0},{"date":"2024-09-10","close":8130.0},{"date":"2024-09-11","close":8340.0},{"date":"2024-09-12","close":8430.0},{"date":"2024-09-13","close":8545.0},{"date":"2024-09-19","close":8445.0},{"date":"2024-09-20","close":8550.0},{"date":"2024-09-23","close":8625.0},{"date":"2024-09-24","close":8485.0},{"date":"2024-09-25","close":7975.0},{"date":"2024-09-26","close":8400.0},{"date":"2024-09-27","close":8150.0},{"date":"2024-09-30","close":8060.0},{"date":"2024-10-02","close":7795.0},{"date":"2024-10-04","close":7970.0},{"date":"2024-10-07","close":7845.0},{"date":"2024-10-08","close":7765.0},{"date":"2024-10-10","close":7545.0},{"date":"2024-10-11","close":7380.0},{"date":"2024-10-14","close":7425.0},{"date":"2024-10-15","close":7540.0},{"date":"2024-10-16","close":7285.0},{"date":"2024-10-17","close":7250.0},{"date":"2024-10-18","close":7235.0},{"date":"2024-10-21","close":7100.0},{"date":"2024-10-22","close":6985.0},{"date":"2024-10-23","close":6905.0},{"date":"2024-10-24","close":6695.0},{"date":"2024-10-25","close":6535.0},{"date":"2024-10-28","close":6870.0},{"date":"2024-10-29","close":6895.0},{"date":"2024-10-30","close":6850.0},{"date":"2024-10-31","close":6850.0},{"date":"2024-11-01","close":6650.0},{"date":"2024-11-04","close":6970.0},{"date":"2024-11-05","close":7260.0},{"date":"2024-11-06","close":7120.0},{"date":"2024-11-07","close":7035.0},{"date":"2024-11-08","close":7195.0},{"date":"2024-11-11","close":6945.0},{"date":"2024-11-12","close":6695.0},{"date":"2024-11-13","close":6450.0},{"date":"2024-11-14","close":6300.0},{"date":"2024-11-15","close":6365.0},{"date":"2024-11-18","close":6555.0},{"date":"2024-11-19","close":6660.0},{"date":"2024-11-20","close":6575.0},{"date":"2024-11-21","close":6520.0},{"date":"2024-11-22","close":6710.0},{"date":"2024-11-25","close":7030.0},{"date":"2024-11-26","close":7005.0},{"date":"2024-11-27","close":6890.0},{"date":"2024-11-28","close":6985.0},{"date":"2024-11-29","close":6710.0},{"date":"2024-12-02","close":6270.0},{"date":"2024-12-03","close":6570.0},{"date":"2024-12-04","close":5910.0},{"date":"2024-12-05","close":5875.0},{"date":"2024-12-06","close":5590.0},{"date":"2024-12-09","close":5140.0},{"date":"2024-12-10","close":5550.0},{"date":"2024-12-11","close":6245.0},{"date":"2024-12-12","close":6250.0},{"date":"2024-12-13","close":6450.0},{"date":"2024-12-16","close":6480.0},{"date":"2024-12-17","close":6355.0},{"date":"2024-12-18","close":6585.0},{"date":"2024-12-19","close":6440.0},{"date":"2024-12-20","close":6075.0},{"date":"2024-12-23","close":6220.0},{"date":"2024-12-24","close":6125.0},{"date":"2024-12-26","close":6000.0},{"date":"2024-12-27","close":6005.0},{"date":"2024-12-30","close":6150.0},{"date":"2025-01-02","close":6255.0},{"date":"2025-01-03","close":6395.0},{"date":"2025-01-06","close":6500.0},{"date":"2025-01-07","close":6560.0},{"date":"2025-01-08","close":6435.0},{"date":"2025-01-09","close":6505.0},{"date":"2025-01-10","close":6490.0},{"date":"2025-01-13","close":6450.0},{"date":"2025-01-14","close":6455.0},{"date":"2025-01-15","close":6380.0},{"date":"2025-01-16","close":6625.0},{"date":"2025-01-17","close":6620.0},{"date":"2025-01-20","close":6620.0},{"date":"2025-01-21","close":6685.0},{"date":"2025-01-22","close":6675.0},{"date":"2025-01-23","close":6560.0},{"date":"2025-01-24","close":6515.0},{"date":"2025-01-31","close":6480.0},{"date":"2025-02-03","close":6505.0},{"date":"2025-02-04","close":6510.0},{"date":"2025-02-05","close":6590.0},{"date":"2025-02-06","close":6715.0},{"date":"2025-02-07","close":6260.0},{"date":"2025-02-10","close":6310.0},{"date":"2025-02-11","close":6390.0},{"date":"2025-02-12","close":6355.0},{"date":"2025-02-13","close":6395.0},{"date":"2025-02-14","close":6445.0},{"date":"2025-02-17","close":6525.0},{"date":"2025-02-18","close":6665.0},{"date":"2025-02-19","close":6715.0},{"date":"2025-02-20","close":6715.0},{"date":"2025-02-21","close":6680.0},{"date":"2025-02-24","close":6700.0},{"date":"2025-02-25","close":6760.0},{"date":"2025-02-26","close":6695.0},{"date":"2025-02-27","close":6670.0},{"date":"2025-02-28","close":6325.0},{"date":"2025-03-04","close":6300.0},{"date":"2025-03-05","close":6550.0},{"date":"2025-03-06","close":6400.0},{"date":"2025-03-07","close":6400.0},{"date":"2025-03-10","close":6375.0},{"date":"2025-03-11","close":6350.0},{"date":"2025-03-12","close":6405.0},{"date":"2025-03-13","close":6430.0},{"date":"2025-03-14","close":6400.0},{"date":"2025-03-17","close":6600.0},{"date":"2025-03-18","close":6375.0},{"date":"2025-03-19","close":6315.0},{"date":"2025-03-20","close":6315.0},{"date":"2025-03-21","close":6200.0},{"date":"2025-03-24","close":6175.0},{"date":"2025-03-25","close":6120.0},{"date":"2025-03-26","close":6150.0},{"date":"2025-03-27","close":6055.0},{"date":"2025-03-28","close":5900.0},{"date":"2025-03-31","close":5900.0},{"date":"2025-04-01","close":6125.0},{"date":"2025-04-02","close":6115.0},{"date":"2025-04-03","close":5985.0},{"date":"2025-04-04","close":6150.0},{"date":"2025-04-07","close":5700.0},{"date":"2025-04-08","close":5950.0},{"date":"2025-04-09","close":6135.0},{"date":"2025-04-10","close":6430.0},{"date":"2025-04-11","close":6550.0},{"date":"2025-04-14","close":6690.0},{"date":"2025-04-15","close":6670.0},{"date":"2025-04-16","close":6595.0},{"date":"2025-04-17","close":6740.0},{"date":"2025-04-18","close":6730.0},{"date":"2025-04-21","close":6730.0},{"date":"2025-04-22","close":6620.0},{"date":"2025-04-23","close":6500.0},{"date":"2025-04-24","close":6550.0},{"date":"2025-04-25","close":6490.0},{"date":"2025-04-28","close":6420.0},{"date":"2025-04-29","close":6360.0},{"date":"2025-04-30","close":6245.0},{"date":"2025-05-02","close":6370.0},{"date":"2025-05-07","close":6280.0},{"date":"2025-05-08","close":6385.0},{"date":"2025-05-09","close":6545.0},{"date":"2025-05-12","close":6505.0},{"date":"2025-05-13","close":6455.0},{"date":"2025-05-14","close":6430.0},{"date":"2025-05-15","close":6360.0},{"date":"2025-05-16","close":6215.0},{"date":"2025-05-19","close":6280.0},{"date":"2025-05-20","close":6245.0},{"date":"2025-05-21","close":6305.0},{"date":"2025-05-22","close":6370.0},{"date":"2025-05-23","close":6300.0},{"date":"2025-05-26","close":6305.0},{"date":"2025-05-27","close":6290.0},{"date":"2025-05-28","close":6315.0},{"date":"2025-05-29","close":6345.0},{"date":"2025-05-30","close":6200.0},{"date":"2025-06-02","close":6150.0},{"date":"2025-06-04","close":6200.0},{"date":"2025-06-05","close":6180.0},{"date":"2025-06-09","close":6310.0},{"date":"2025-06-10","close":6410.0},{"date":"2025-06-11","close":6535.0},{"date":"2025-06-12","close":6510.0},{"date":"2025-06-13","close":6310.0},{"date":"2025-06-16","close":6440.0},{"date":"2025-06-17","close":6420.0},{"date":"2025-06-18","close":6605.0},{"date":"2025-06-19","close":6490.0},{"date":"2025-06-20","close":6340.0},{"date":"2025-06-23","close":6370.0},{"date":"2025-06-24","close":6385.0},{"date":"2025-06-25","close":6345.0},{"date":"2025-06-26","close":6245.0},{"date":"2025-06-27","close":6145.0},{"date":"2025-06-30","close":6050.0},{"date":"2025-07-01","close":6070.0},{"date":"2025-07-02","close":6060.0},{"date":"2025-07-03","close":6105.0},{"date":"2025-07-04","close":5940.0},{"date":"2025-07-07","close":5905.0},{"date":"2025-07-08","close":5970.0},{"date":"2025-07-09","close":5950.0},{"date":"2025-07-10","close":5885.0},{"date":"2025-07-11","close":5970.0},{"date":"2025-07-14","close":5900.0},{"date":"2025-07-15","close":5860.0},{"date":"2025-07-16","close":5830.0},{"date":"2025-07-17","close":5870.0},{"date":"2025-07-18","close":5870.0},{"date":"2025-07-21","close":5885.0},{"date":"2025-07-22","close":5855.0},{"date":"2025-07-23","close":5840.0},{"date":"2025-07-24","close":5805.0},{"date":"2025-07-25","close":5785.0},{"date":"2025-07-28","close":5745.0},{"date":"2025-07-29","close":5770.0},{"date":"2025-07-30","close":5800.0},{"date":"2025-07-31","close":5815.0},{"date":"2025-08-01","close":5715.0},{"date":"2025-08-04","close":5690.0},{"date":"2025-08-05","close":5750.0},{"date":"2025-08-06","close":5820.0},{"date":"2025-08-07","close":6000.0},{"date":"2025-08-08","close":6000.0},{"date":"2025-08-11","close":5965.0},{"date":"2025-08-12","close":5950.0},{"date":"2025-08-13","close":5925.0},{"date":"2025-08-14","close":5925.0},{"date":"2025-08-18","close":5755.0},{"date":"2025-08-19","close":5675.0},{"date":"2025-08-20","close":5505.0},{"date":"2025-08-21","close":5450.0},{"date":"2025-08-22","close":5505.0},{"date":"2025-08-25","close":5510.0},{"date":"2025-08-26","close":5700.0},{"date":"2025-08-27","close":5685.0},{"date":"2025-08-28","close":5635.0},{"date":"2025-08-29","close":5635.0},{"date":"2025-09-01","close":5640.0},{"date":"2025-09-02","close":5495.0},{"date":"2025-09-03","close":5635.0},{"date":"2025-09-04","close":5645.0},{"date":"2025-09-05","close":5530.0},{"date":"2025-09-08","close":5610.0},{"date":"2025-09-09","close":5590.0},{"date":"2025-09-10","close":5580.0},{"date":"2025-09-11","close":5560.0},{"date":"2025-09-12","close":5710.0},{"date":"2025-09-15","close":5715.0},{"date":"2025-09-16","close":5630.0},{"date":"2025-09-17","close":5635.0},{"date":"2025-09-18","close":5665.0},{"date":"2025-09-19","close":5620.0},{"date":"2025-09-22","close":5595.0},{"date":"2025-09-23","close":5545.0},{"date":"2025-09-24","close":5525.0},{"date":"2025-09-25","close":5555.0},{"date":"2025-09-26","close":5440.0},{"date":"2025-09-29","close":5435.0},{"date":"2025-09-30","close":5365.0},{"date":"2025-10-01","close":5285.0},{"date":"2025-10-02","close":5345.0},{"date":"2025-10-10","close":5490.0},{"date":"2025-10-13","close":5480.0},{"date":"2025-10-14","close":5440.0},{"date":"2025-10-15","close":5500.0},{"date":"2025-10-16","close":5455.0},{"date":"2025-10-17","close":5370.0},{"date":"2025-10-20","close":5335.0},{"date":"2025-10-21","close":5415.0},{"date":"2025-10-22","close":5380.0},{"date":"2025-10-23","close":5310.0},{"date":"2025-10-24","close":5280.0},{"date":"2025-10-27","close":5160.0},{"date":"2025-10-28","close":5200.0},{"date":"2025-10-29","close":5255.0},{"date":"2025-10-30","close":5090.0},{"date":"2025-10-31","close":5265.0},{"date":"2025-11-03","close":5145.0},{"date":"2025-11-04","close":5025.0},{"date":"2025-11-05","close":5090.0},{"date":"2025-11-06","close":5035.0},{"date":"2025-11-07","close":5020.0},{"date":"2025-11-10","close":5070.0},{"date":"2025-11-11","close":5100.0},{"date":"2025-11-12","close":5250.0},{"date":"2025-11-13","close":5245.0},{"date":"2025-11-14","close":5260.0},{"date":"2025-11-17","close":5360.0},{"date":"2025-11-18","close":5270.0},{"date":"2025-11-19","close":5230.0},{"date":"2025-11-20","close":5290.0},{"date":"2025-11-21","close":5325.0},{"date":"2025-11-24","close":5235.0},{"date":"2025-11-25","close":5270.0},{"date":"2025-11-26","close":5365.0},{"date":"2025-11-27","close":5320.0},{"date":"2025-11-28","close":5355.0},{"date":"2025-12-01","close":5355.0},{"date":"2025-12-02","close":5410.0},{"date":"2025-12-03","close":5460.0},{"date":"2025-12-04","close":5470.0},{"date":"2025-12-05","close":5430.0},{"date":"2025-12-08","close":5340.0},{"date":"2025-12-09","close":5245.0},{"date":"2025-12-10","close":5240.0},{"date":"2025-12-11","close":5270.0},{"date":"2025-12-12","close":5200.0},{"date":"2025-12-15","close":5110.0},{"date":"2025-12-16","close":5115.0},{"date":"2025-12-17","close":5120.0},{"date":"2025-12-18","close":5025.0},{"date":"2025-12-19","close":5085.0},{"date":"2025-12-22","close":4975.0},{"date":"2025-12-23","close":4845.0},{"date":"2025-12-24","close":5030.0},{"date":"2025-12-26","close":4855.0},{"date":"2025-12-29","close":4945.0},{"date":"2025-12-30","close":5045.0},{"date":"2026-01-02","close":4855.0},{"date":"2026-01-05","close":5025.0},{"date":"2026-01-06","close":5015.0},{"date":"2026-01-07","close":5135.0},{"date":"2026-01-08","close":4940.0},{"date":"2026-01-09","close":4850.0},{"date":"2026-01-12","close":4730.0},{"date":"2026-01-13","close":4785.0},{"date":"2026-01-14","close":4825.0},{"date":"2026-01-15","close":4905.0},{"date":"2026-01-16","close":4755.0},{"date":"2026-01-19","close":4925.0},{"date":"2026-01-20","close":5060.0},{"date":"2026-01-21","close":5050.0},{"date":"2026-01-22","close":5110.0},{"date":"2026-01-23","close":5015.0},{"date":"2026-01-26","close":5185.0},{"date":"2026-01-27","close":5165.0},{"date":"2026-01-28","close":5150.0},{"date":"2026-01-29","close":5165.0},{"date":"2026-01-30","close":5155.0},{"date":"2026-02-02","close":4965.0},{"date":"2026-02-03","close":5120.0},{"date":"2026-02-04","close":5195.0},{"date":"2026-02-05","close":5135.0},{"date":"2026-02-06","close":5095.0},{"date":"2026-02-09","close":5325.0},{"date":"2026-02-10","close":5215.0},{"date":"2026-02-11","close":5160.0},{"date":"2026-02-12","close":5180.0},{"date":"2026-02-13","close":5080.0},{"date":"2026-02-19","close":5000.0},{"date":"2026-02-20","close":5000.0},{"date":"2026-02-23","close":5255.0},{"date":"2026-02-24","close":5190.0},{"date":"2026-02-25","close":5175.0},{"date":"2026-02-26","close":4960.0},{"date":"2026-02-27","close":4850.0},{"date":"2026-03-03","close":4780.0},{"date":"2026-03-04","close":4405.0},{"date":"2026-03-05","close":4720.0},{"date":"2026-03-06","close":4725.0},{"date":"2026-03-09","close":4610.0},{"date":"2026-03-10","close":4635.0},{"date":"2026-03-11","close":4940.0},{"date":"2026-03-12","close":5180.0},{"date":"2026-03-13","close":4975.0},{"date":"2026-03-16","close":4945.0},{"date":"2026-03-17","close":4940.0},{"date":"2026-03-18","close":5080.0},{"date":"2026-03-19","close":5110.0},{"date":"2026-03-20","close":5195.0},{"date":"2026-03-23","close":5100.0},{"date":"2026-03-24","close":5150.0},{"date":"2026-03-25","close":5080.0},{"date":"2026-03-26","close":4970.0},{"date":"2026-03-27","close":4955.0},{"date":"2026-03-30","close":4930.0},{"date":"2026-03-31","close":4875.0},{"date":"2026-04-01","close":4995.0},{"date":"2026-04-02","close":4775.0},{"date":"2026-04-03","close":4795.0},{"date":"2026-04-06","close":4850.0},{"date":"2026-04-07","close":4720.0},{"date":"2026-04-08","close":4945.0},{"date":"2026-04-09","close":4990.0},{"date":"2026-04-10","close":5075.0},{"date":"2026-04-13","close":5040.0},{"date":"2026-04-14","close":5050.0},{"date":"2026-04-15","close":5005.0},{"date":"2026-04-16","close":5125.0},{"date":"2026-04-17","close":5035.0},{"date":"2026-04-20","close":5085.0},{"date":"2026-04-21","close":5055.0},{"date":"2026-04-22","close":4940.0},{"date":"2026-04-23","close":4990.0},{"date":"2026-04-24","close":4920.0},{"date":"2026-04-27","close":4915.0},{"date":"2026-04-28","close":5000.0},{"date":"2026-04-29","close":4975.0},{"date":"2026-04-30","close":5200.0},{"date":"2026-05-04","close":5400.0},{"date":"2026-05-06","close":5165.0},{"date":"2026-05-07","close":5250.0},{"date":"2026-05-08","close":5135.0},{"date":"2026-05-11","close":4815.0},{"date":"2026-05-12","close":4570.0},{"date":"2026-05-13","close":4595.0},{"date":"2026-05-14","close":4580.0},{"date":"2026-05-15","close":4695.0},{"date":"2026-05-18","close":4500.0},{"date":"2026-05-19","close":4400.0},{"date":"2026-05-20","close":4240.0},{"date":"2026-05-21","close":4235.0},{"date":"2026-05-22","close":4320.0},{"date":"2026-05-26","close":4110.0},{"date":"2026-05-27","close":3995.0},{"date":"2026-05-28","close":3905.0},{"date":"2026-05-29","close":3965.0},{"date":"2026-06-01","close":3620.0},{"date":"2026-06-02","close":3575.0},{"date":"2026-06-04","close":3600.0},{"date":"2026-06-05","close":3490.0},{"date":"2026-06-08","close":3185.0},{"date":"2026-06-09","close":3200.0},{"date":"2026-06-10","close":3225.0},{"date":"2026-06-11","close":3405.0},{"date":"2026-06-12","close":3315.0},{"date":"2026-06-15","close":3310.0},{"date":"2026-06-16","close":3290.0},{"date":"2026-06-17","close":3400.0},{"date":"2026-06-18","close":3215.0},{"date":"2026-06-19","close":3100.0},{"date":"2026-06-22","close":3020.0},{"date":"2026-06-23","close":2855.0},{"date":"2026-06-24","close":2925.0},{"date":"2026-06-25","close":2885.0},{"date":"2026-06-26","close":2745.0},{"date":"2026-06-29","close":2795.0},{"date":"2026-06-30","close":2730.0},{"date":"2026-07-01","close":2765.0},{"date":"2026-07-02","close":2780.0},{"date":"2026-07-03","close":2785.0},{"date":"2026-07-06","close":2925.0},{"date":"2026-07-07","close":2875.0},{"date":"2026-07-08","close":2860.0},{"date":"2026-07-09","close":2810.0},{"date":"2026-07-10","close":2950.0},{"date":"2026-07-13","close":2950.0},{"date":"2026-07-14","close":2950.0},{"date":"2026-07-15","close":2950.0},{"date":"2026-07-16","close":2950.0},{"date":"2026-07-20","close":2950.0},{"date":"2026-07-21","close":2950.0},{"date":"2026-07-22","close":2950.0},{"date":"2026-07-23","close":2950.0},{"date":"2026-07-24","close":2950.0},{"date":"2026-07-27","close":2950.0},{"date":"2026-07-28","close":2950.0},{"date":"2026-07-29","close":2950.0},{"date":"2026-07-30","close":2950.0},{"date":"2026-07-31","close":2950.0},{"date":"2026-08-03","close":2950.0},{"date":"2026-08-04","close":2950.0},{"date":"2026-08-05","close":2950.0},{"date":"2026-08-06","close":2985.0},{"date":"2026-08-07","close":2910.0},{"date":"2026-08-10","close":2975.0},{"date":"2026-08-11","close":3030.0},{"date":"2026-08-12","close":2980.0},{"date":"2026-08-13","close":2865.0},{"date":"2026-08-14","close":2940.0},{"date":"2026-08-18","close":2830.0},{"date":"2026-08-19","close":2735.0},{"date":"2026-08-20","close":2820.0},{"date":"2026-08-21","close":2815.0},{"date":"2026-08-24","close":2765.0},{"date":"2026-08-25","close":2875.0},{"date":"2026-08-26","close":2965.0},{"date":"2026-08-27","close":2980.0},{"date":"2026-08-28","close":3040.0},{"date":"2026-08-31","close":3070.0},{"date":"2026-09-01","close":3090.0},{"date":"2026-09-02","close":3010.0},{"date":"2026-09-03","close":3025.0},{"date":"2026-09-04","close":3025.0},{"date":"2026-09-07","close":3030.0},{"date":"2026-09-08","close":3015.0},{"date":"2026-09-09","close":3030.0},{"date":"2026-09-10","close":3040.0},{"date":"2026-09-11","close":2995.0},{"date":"2026-09-14","close":3040.0},{"date":"2026-09-15","close":3020.0},{"date":"2026-09-16","close":3010.0},{"date":"2026-09-17","close":3050.0},{"date":"2026-09-18","close":3075.0},{"date":"2026-09-21","close":3000.0},{"date":"2026-09-22","close":3060.0},{"date":"2026-09-23","close":3030.0},{"date":"2026-09-28","close":3030.0},{"date":"2026-09-29","close":3090.0},{"date":"2026-09-30","close":3155.0},{"date":"2026-10-01","close":3140.0},{"date":"2026-10-02","close":3150.0},{"date":"2026-10-06","close":3115.0},{"date":"2026-10-07","close":3135.0},{"date":"2026-10-08","close":3070.0},{"date":"2026-10-12","close":3045.0},{"date":"2026-10-13","close":3045.0},{"date":"2026-10-14","close":3055.0},{"date":"2026-10-15","close":2985.0},{"date":"2026-10-16","close":3055.0},{"date":"2026-10-19","close":3190.0},{"date":"2026-10-20","close":3210.0},{"date":"2026-10-21","close":3245.0},{"date":"2026-10-22","close":3300.0},{"date":"2026-10-23","close":3200.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-43.0,"foreign_net":43.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":3018.0,"foreign_net":-3018.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":1334.0,"foreign_net":-1334.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":4835.0,"foreign_net":-4835.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":1325.0,"foreign_net":-1325.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":1829.0,"foreign_net":-1829.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":228.0,"foreign_net":-228.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":953.0,"foreign_net":-953.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":670.0,"foreign_net":-670.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":415.0,"foreign_net":-415.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-770.0,"foreign_net":770.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":614.0,"foreign_net":-614.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":230.0,"foreign_net":-230.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":1134.0,"foreign_net":-1134.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":701.0,"foreign_net":-701.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":1736.0,"foreign_net":-1435.0,"institution_net":-301.0},{"date":"2026-09-28","retail_net":-25.0,"foreign_net":25.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":366.0,"foreign_net":-366.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-573.0,"foreign_net":573.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-273.0,"foreign_net":273.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-785.0,"foreign_net":785.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-2404.0,"foreign_net":2406.0,"institution_net":-2.0},{"date":"2026-09-16","retail_net":-905.0,"foreign_net":905.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-3163.0,"foreign_net":3917.0,"institution_net":-754.0},{"date":"2026-09-14","retail_net":520.0,"foreign_net":-520.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-2298.0,"foreign_net":1243.0,"institution_net":1055.0},{"date":"2026-09-10","retail_net":5335.0,"foreign_net":-5335.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":87.0,"foreign_net":-66.0,"institution_net":-21.0},{"date":"2026-09-08","retail_net":1083.0,"foreign_net":-1083.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-2349.0,"foreign_net":2349.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":-43.0,"foreign_net":43.0,"institution_net":0},"d3":{"retail_net":4309.0,"foreign_net":-4309.0,"institution_net":0},"d7":{"retail_net":12526.0,"foreign_net":-12526.0,"institution_net":0},"d14":{"retail_net":15772.0,"foreign_net":-15772.0,"institution_net":0},"d30":{"retail_net":12825.0,"foreign_net":-12802.0,"institution_net":-23.0}},"analysis":"최근 5일 외국인 순매수 -1.05만, 기관 순매수 0.00. 30일 누적: 외국인 -1.28만, 기관 -23.00.","foreign_flow":-10469.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":3200.0,"low_30d":2840.0,"support":2898.0,"high_30d":3420.0,"change_1d":-3.0,"change_7d":0.3,"change_30d":6.1,"resistance":3362.0,"position_in_range":62.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.73,"per":17.38,"quarter":"2024-Q2"},{"pbr":3.39,"per":22.56,"quarter":"2024-Q3"},{"pbr":2.42,"per":18.17,"quarter":"2024-Q4"},{"pbr":2.37,"per":19.54,"quarter":"2025-Q1"},{"pbr":2.43,"per":34.92,"quarter":"2025-Q2"},{"pbr":2.08,"per":24.35,"quarter":"2025-Q3"},{"pbr":1.82,"per":17.71,"quarter":"2025-Q4"},{"pbr":1.84,"per":26.04,"quarter":"2026-Q1"},{"pbr":1.03,"per":13.07,"quarter":"2026-Q2"},{"pbr":0.75,"per":null,"quarter":"현재"}],"timeline":[{"close":8670.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8060.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":6150.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5900.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6050.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":5365.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":5045.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4875.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":2730.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.35,"pbr_5y_low":1.03,"per_5y_avg":21.53,"per_5y_low":13.07,"current_pbr":0.75,"current_per":null,"pbr_5y_high":3.73,"per_5y_high":34.92,"pbr_5y_median":2.37,"per_5y_median":19.54,"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":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세","전분기 대비 매출 36% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도"],"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":"B","reason":"매출 +35.7%"},"momentum":{"grade":"C","reason":"RSI 63"},"valuation":{"grade":"C","reason":"적자 (EPS -4, PBR 0.75x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -0.5%"},"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":-0.35,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-0.51,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.86,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.46,"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":26.3,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.73,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":2.86,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.73,"per":17.38,"close":8670.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.39,"per":22.56,"close":8060.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.42,"per":18.17,"close":6150.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.37,"per":19.54,"close":5900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.43,"per":34.92,"close":6050.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.08,"per":24.35,"close":5365.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":1.82,"per":17.71,"close":5045.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.84,"per":26.04,"close":4875.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.03,"per":13.07,"close":2730.0,"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":"0.8배"},{"label":"ROE","value":"-0.5%"}],"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":-4.0,"pbr":null,"per":null,"roa":-0.003511917959679763,"roe":-0.005138760668680109,"revenue":15238576085.0,"market_cap":null,"net_income":-210622399.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.262976568456724,"total_assets":59973610266.0,"total_equity":40987003011.0,"profit_margin":-0.013821658783941426,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-885688137.0,"operating_margin":-0.058121449934670846},{"eps":-200.39999999999998,"pbr":1.15,"per":18.02,"roa":-0.03339140090132219,"roe":-0.04698628272972105,"revenue":11227819717.0,"market_cap":49500000000.0,"net_income":-1930278562.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2727715686744492,"total_assets":57807654363.0,"total_equity":41081746626.0,"profit_margin":-0.1719192693375164,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2128275076.0,"operating_margin":-0.18955372722787725},{"eps":297.95000000000005,"pbr":null,"per":null,"roa":0.05045720596508808,"roe":0.06698228985298593,"revenue":22414297258.0,"market_cap":null,"net_income":2869786497.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.30948612562564776,"total_assets":56875652191.0,"total_equity":42843959251.0,"profit_margin":0.12803374845828502,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3234550103.0,"operating_margin":0.14430745098847747},{"eps":115.3,"pbr":null,"per":null,"roa":0.018608563656754375,"roe":0.027895101141742793,"revenue":15544711364.0,"market_cap":null,"net_income":1110514403.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.313862088703624,"total_assets":59677599168.0,"total_equity":39810373777.0,"profit_margin":0.07144001435574034,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":897100064.0,"operating_margin":0.05771095023852255},{"eps":-25.65,"pbr":null,"per":null,"roa":-0.003970239889247794,"roe":-0.006419211859500744,"revenue":17127631527.0,"market_cap":null,"net_income":-247099860.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2287733437529363,"total_assets":62238017574.0,"total_equity":38493800393.0,"profit_margin":-0.014426971972772287,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-567552409.0,"operating_margin":-0.03313665454008106},{"eps":-102.75,"pbr":null,"per":null,"roa":-0.01506904171619634,"roe":-0.02569219269023582,"revenue":15116173441.0,"market_cap":null,"net_income":-989695132.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.18926584602688537,"total_assets":65677376879.0,"total_equity":38521240438.0,"profit_margin":-0.06547259700762784,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1572520008.0,"operating_margin":-0.10402897361145726},{"eps":233.4,"pbr":null,"per":null,"roa":0.04124384491132249,"roe":0.05721796517357962,"revenue":22894446191.0,"market_cap":null,"net_income":2247913685.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2277773855936291,"total_assets":54503009839.0,"total_equity":39286851222.0,"profit_margin":0.09818598214809292,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1730300614.0,"operating_margin":0.07557730811938992},{"eps":68.25,"pbr":null,"per":null,"roa":0.012319778613410087,"roe":0.017859886697213088,"revenue":12490814182.0,"market_cap":null,"net_income":657498078.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.267236423451904,"total_assets":53369309517.0,"total_equity":36814235675.0,"profit_margin":0.05263852847538902,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":157816495.0,"operating_margin":0.012634604334073185},{"eps":103.10000000000001,"pbr":null,"per":null,"roa":0.017773245591562976,"roe":0.02763778232568803,"revenue":11318895421.0,"market_cap":null,"net_income":993179120.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3048985069335592,"total_assets":55880571440.0,"total_equity":35935557647.0,"profit_margin":0.08774523335177654,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":757219304.0,"operating_margin":0.06689869248152319},{"eps":-66.3,"pbr":null,"per":null,"roa":-0.012976911471753918,"roe":-0.018361289184923683,"revenue":9660765097.0,"market_cap":null,"net_income":-638394166.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2741833548796824,"total_assets":49194615174.0,"total_equity":34768482734.0,"profit_margin":-0.06608111879236597,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-967696764.0,"operating_margin":-0.10016771490495129},{"eps":252.25,"pbr":null,"per":null,"roa":0.049261163893268026,"roe":0.068916452123555,"revenue":16345520605.0,"market_cap":null,"net_income":2429536855.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2507677965757885,"total_assets":49319517912.0,"total_equity":35253365200.0,"profit_margin":0.14863624804075184,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2003384902.0,"operating_margin":0.12256476562680886},{"eps":209.89999999999998,"pbr":null,"per":null,"roa":0.04536530399111739,"roe":0.061895108065665796,"revenue":10664601434.0,"market_cap":null,"net_income":2021777743.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.316523101204534,"total_assets":44566608512.0,"total_equity":32664580549.0,"profit_margin":0.18957836872874925,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1624206559.0,"operating_margin":0.15229885233421278}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":498.95,"per":17.38,"date":"2024-06","close":8670.0,"source":"reported"},{"eps":498.95,"per":16.4,"date":"2024-07","close":8185.0,"source":"reported"},{"eps":498.95,"per":18.18,"date":"2024-08","close":9070.0,"source":"reported"},{"eps":357.3,"per":22.56,"date":"2024-09","close":8060.0,"source":"reported"},{"eps":357.3,"per":19.17,"date":"2024-10","close":6850.0,"source":"reported"},{"eps":357.3,"per":18.78,"date":"2024-11","close":6710.0,"source":"reported"},{"eps":338.45,"per":18.17,"date":"2024-12","close":6150.0,"source":"reported"},{"eps":338.45,"per":19.15,"date":"2025-01","close":6480.0,"source":"reported"},{"eps":338.45,"per":18.69,"date":"2025-02","close":6325.0,"source":"reported"},{"eps":302.0,"per":19.54,"date":"2025-03","close":5900.0,"source":"reported"},{"eps":302.0,"per":20.68,"date":"2025-04","close":6245.0,"source":"reported"},{"eps":302.0,"per":20.53,"date":"2025-05","close":6200.0,"source":"reported"},{"eps":173.25,"per":34.92,"date":"2025-06","close":6050.0,"source":"reported"},{"eps":173.25,"per":33.56,"date":"2025-07","close":5815.0,"source":"reported"},{"eps":173.25,"per":32.53,"date":"2025-08","close":5635.0,"source":"reported"},{"eps":220.3,"per":24.35,"date":"2025-09","close":5365.0,"source":"reported"},{"eps":220.3,"per":23.9,"date":"2025-10","close":5265.0,"source":"reported"},{"eps":220.3,"per":24.31,"date":"2025-11","close":5355.0,"source":"reported"},{"eps":284.85,"per":17.71,"date":"2025-12","close":5045.0,"source":"reported"},{"eps":284.85,"per":18.1,"date":"2026-01","close":5155.0,"source":"reported"},{"eps":284.85,"per":17.03,"date":"2026-02","close":4850.0,"source":"reported"},{"eps":187.2,"per":26.04,"date":"2026-03","close":4875.0,"source":"reported"},{"eps":187.2,"per":27.78,"date":"2026-04","close":5200.0,"source":"reported"},{"eps":187.2,"per":21.18,"date":"2026-05","close":3965.0,"source":"reported"},{"eps":208.85,"per":13.07,"date":"2026-06","close":2730.0,"source":"reported"},{"eps":208.85,"per":14.12,"date":"2026-07","close":2950.0,"source":"reported"},{"eps":208.85,"per":14.7,"date":"2026-08","close":3070.0,"source":"reported"},{"eps":208.85,"per":15.11,"date":"2026-09","close":3155.0,"source":"reported"},{"eps":208.85,"per":15.32,"date":"2026-10","close":3200.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":20.79,"std":5.6,"count":29,"current":15.32,"lower_1sd":15.19,"upper_1sd":26.39},"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":"웨이버스","phase":"above-fold","symbol_resolved":true}