{"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":"2026-10-23T09:54:49.258308+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-50.2,"direction":"higher_better","percentile":19},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":85.8,"direction":"higher_better","percentile":87}],"summary":"매출 -50.2%","percentile":53},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":35.6,"direction":null,"percentile":36},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-7.9,"direction":"higher_better","percentile":36}],"summary":"RSI 36","percentile":34},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -542원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -542, PBR 1.97x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-24.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-10.25,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.9%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.65,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.62,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-18.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.6x, 순차입금비율 0.6x","percentile":36}},"signals":[],"summary":"넥스틴(348210)은 Technology 섹터 KR 시장 종목입니다, 시가총액 2917.59억. 현재가 27,850원, 전일 대비 -1.1%, 30일 -7.9%. ROE 0.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 3418.00, 기관 순매도 7269.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"D","metrics":[{"name":"배당수익률","unit":"%","value":0.73,"direction":"higher_better","percentile":null}],"summary":"배당수익률 0.73%","value_pct":0.73},"growth":null,"safety":{"grade":"D","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.62,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":40},"available":true,"consistency":null,"overall_grade":"D"},"has_dividend":true,"dividend_yield":0.73},"catalysts":["전분기 대비 매출 163% 성장"],"portfolio":null,"technical":{"macd":-1061.0043314818395,"grade":"D","trend":"하락","atr_14":3187.5,"rsi_14":35.60209424083769,"sma_20":34517.5,"sma_60":32954.166666666664,"comment":"하락 추세, RSI 36","analysis":"RSI(14) 35.6로 약세 구간입니다. MACD(-1061.00)가 시그널선(-71.54)을 하회합니다(데드크로스). SMA20 34518, SMA60 32954 — 혼조세입니다. 볼린저밴드 27131~41904 (현재 위치 5%).","bb_lower":27130.93956905516,"bb_upper":41904.06043094484,"macd_signal":-71.5355997502341},"change_pct":-2.66,"chart_data":[{"date":"2024-10-23","open":63644,"high":65808,"low":62562,"close":65218,"volume":120677,"rsi_14":99.29,"sma_20":55705.0,"sma_60":51504.17,"sma_120":58713.75},{"date":"2024-10-24","open":65808,"high":67775,"low":63939,"close":66595,"volume":99028,"rsi_14":99.35,"sma_20":56802.5,"sma_60":51677.5,"sma_120":58777.92},{"date":"2024-10-25","open":66595,"high":66890,"low":65906,"close":66398,"volume":33755,"rsi_14":98.03,"sma_20":57807.5,"sma_60":51850.83,"sma_120":58828.75},{"date":"2024-10-28","open":66890,"high":66988,"low":63054,"close":66103,"volume":79283,"rsi_14":95.86,"sma_20":58700.0,"sma_60":52044.17,"sma_120":58842.08},{"date":"2024-10-29","open":66103,"high":67382,"low":65316,"close":65611,"volume":46407,"rsi_14":91.73,"sma_20":59470.0,"sma_60":52205.83,"sma_120":58842.92},{"date":"2024-10-30","open":65906,"high":65906,"low":62562,"close":62660,"volume":137262,"rsi_14":75.31,"sma_20":60090.0,"sma_60":52334.17,"sma_120":58823.75},{"date":"2024-10-31","open":62070,"high":63742,"low":61283,"close":63742,"volume":71633,"rsi_14":76.74,"sma_20":60705.0,"sma_60":52490.83,"sma_120":58828.75},{"date":"2024-11-01","open":62759,"high":66595,"low":62267,"close":64923,"volume":75334,"rsi_14":77.78,"sma_20":61375.0,"sma_60":52657.5,"sma_120":58843.75},{"date":"2024-11-04","open":64431,"high":66693,"low":63644,"close":66496,"volume":73486,"rsi_14":79.49,"sma_20":62110.0,"sma_60":52825.83,"sma_120":58874.58},{"date":"2024-11-05","open":66595,"high":68365,"low":64529,"close":65218,"volume":98946,"rsi_14":72.54,"sma_20":62730.0,"sma_60":53022.5,"sma_120":58894.58},{"date":"2024-11-06","open":65906,"high":66398,"low":64628,"close":65611,"volume":47708,"rsi_14":63.45,"sma_20":63285.0,"sma_60":53384.17,"sma_120":58926.25},{"date":"2024-11-07","open":65021,"high":65513,"low":63054,"close":64923,"volume":45537,"rsi_14":59.73,"sma_20":63810.0,"sma_60":53675.83,"sma_120":58959.58},{"date":"2024-11-08","open":65808,"high":65808,"low":63447,"close":64923,"volume":50378,"rsi_14":57.45,"sma_20":64330.0,"sma_60":53960.0,"sma_120":58974.58},{"date":"2024-11-11","open":64332,"high":64824,"low":61283,"close":61676,"volume":46110,"rsi_14":44.31,"sma_20":64665.0,"sma_60":54221.67,"sma_120":58952.08},{"date":"2024-11-12","open":61086,"high":61676,"low":58529,"close":60791,"volume":73679,"rsi_14":35.85,"sma_20":64950.0,"sma_60":54450.0,"sma_120":58908.75},{"date":"2024-11-13","open":61283,"high":61676,"low":58430,"close":58627,"volume":54716,"rsi_14":25.75,"sma_20":65050.0,"sma_60":54605.0,"sma_120":58857.92},{"date":"2024-11-14","open":59807,"high":60496,"low":58332,"close":58627,"volume":46523,"rsi_14":26.06,"sma_20":64890.0,"sma_60":54746.67,"sma_120":58800.42},{"date":"2024-11-15","open":57840,"high":60791,"low":57840,"close":60594,"volume":55109,"rsi_14":34.62,"sma_20":64815.0,"sma_60":54893.33,"sma_120":58755.42},{"date":"2024-11-18","open":60004,"high":60890,"low":55086,"close":55971,"volume":80767,"rsi_14":28.12,"sma_20":64465.0,"sma_60":54978.33,"sma_120":58639.58},{"date":"2024-11-19","open":56365,"high":57447,"low":55184,"close":56660,"volume":34196,"rsi_14":34.83,"sma_20":64115.0,"sma_60":55075.0,"sma_120":58529.58},{"date":"2024-11-20","open":55774,"high":56660,"low":54201,"close":55381,"volume":31303,"rsi_14":29.06,"sma_20":63615.0,"sma_60":55150.0,"sma_120":58412.92},{"date":"2024-11-21","open":55873,"high":56168,"low":53905,"close":54397,"volume":46385,"rsi_14":23.38,"sma_20":62995.0,"sma_60":55215.0,"sma_120":58278.75},{"date":"2024-11-22","open":53905,"high":55774,"low":53905,"close":55283,"volume":29853,"rsi_14":20.62,"sma_20":62430.0,"sma_60":55310.0,"sma_120":58162.08},{"date":"2024-11-25","open":54791,"high":55971,"low":53905,"close":54987,"volume":34272,"rsi_14":21.74,"sma_20":61865.0,"sma_60":55401.67,"sma_120":58053.75},{"date":"2024-11-26","open":54692,"high":57447,"low":53905,"close":56955,"volume":60127,"rsi_14":28.0,"sma_20":61425.0,"sma_60":55536.67,"sma_120":57966.25},{"date":"2024-11-27","open":56856,"high":56955,"low":54299,"close":54692,"volume":39306,"rsi_14":25.93,"sma_20":61020.0,"sma_60":55648.33,"sma_120":57881.25},{"date":"2024-11-28","open":55184,"high":55774,"low":54004,"close":54102,"volume":24257,"rsi_14":25.23,"sma_20":60530.0,"sma_60":55740.83,"sma_120":57799.58},{"date":"2024-11-29","open":54791,"high":56266,"low":53217,"close":54397,"volume":57181,"rsi_14":30.73,"sma_20":59995.0,"sma_60":55859.17,"sma_120":57709.58},{"date":"2024-12-02","open":55184,"high":56660,"low":55184,"close":55971,"volume":65886,"rsi_14":37.69,"sma_20":59460.0,"sma_60":56004.17,"sma_120":57637.92},{"date":"2024-12-03","open":57447,"high":59217,"low":54889,"close":57053,"volume":77808,"rsi_14":45.74,"sma_20":59045.0,"sma_60":56188.33,"sma_120":57573.75},{"date":"2024-12-04","open":54987,"high":57545,"low":54397,"close":55283,"volume":38317,"rsi_14":41.75,"sma_20":58520.0,"sma_60":56345.0,"sma_120":57489.58},{"date":"2024-12-05","open":54987,"high":55873,"low":53610,"close":54692,"volume":49689,"rsi_14":34.38,"sma_20":58000.0,"sma_60":56545.0,"sma_120":57392.92},{"date":"2024-12-06","open":55184,"high":55283,"low":49676,"close":50659,"volume":108592,"rsi_14":35.48,"sma_20":57275.0,"sma_60":56689.17,"sma_120":57265.42},{"date":"2024-12-09","open":49872,"high":49872,"low":46626,"close":48643,"volume":70907,"rsi_14":29.57,"sma_20":56612.5,"sma_60":56819.17,"sma_120":57099.17},{"date":"2024-12-10","open":49479,"high":50856,"low":48200,"close":50266,"volume":35301,"rsi_14":37.19,"sma_20":56077.5,"sma_60":56970.83,"sma_120":56953.33},{"date":"2024-12-11","open":49577,"high":50856,"low":49282,"close":49774,"volume":26994,"rsi_14":38.13,"sma_20":55627.5,"sma_60":57115.0,"sma_120":56800.0},{"date":"2024-12-12","open":49971,"high":51643,"low":48840,"close":50167,"volume":76954,"rsi_14":36.53,"sma_20":55197.5,"sma_60":57246.67,"sma_120":56620.0},{"date":"2024-12-13","open":51053,"high":51053,"low":49381,"close":50167,"volume":37576,"rsi_14":37.11,"sma_20":54667.5,"sma_60":57346.67,"sma_120":56448.33},{"date":"2024-12-16","open":50266,"high":52430,"low":50266,"close":51643,"volume":49579,"rsi_14":35.41,"sma_20":54447.5,"sma_60":57480.0,"sma_120":56264.17},{"date":"2024-12-17","open":51741,"high":52332,"low":51250,"close":51348,"volume":36794,"rsi_14":39.7,"sma_20":54177.5,"sma_60":57613.33,"sma_120":56113.33},{"date":"2024-12-18","open":51741,"high":52430,"low":50364,"close":52036,"volume":21474,"rsi_14":43.67,"sma_20":54007.5,"sma_60":57775.83,"sma_120":55990.83},{"date":"2024-12-19","open":50954,"high":50954,"low":49971,"close":50069,"volume":28356,"rsi_14":37.98,"sma_20":53787.5,"sma_60":57861.67,"sma_120":55855.0},{"date":"2024-12-20","open":49676,"high":50364,"low":49085,"close":49774,"volume":28864,"rsi_14":31.47,"sma_20":53507.5,"sma_60":57915.0,"sma_120":55718.33},{"date":"2024-12-23","open":50561,"high":52823,"low":48889,"close":52135,"volume":35813,"rsi_14":36.34,"sma_20":53362.5,"sma_60":57975.83,"sma_120":55607.5},{"date":"2024-12-24","open":53118,"high":53118,"low":50856,"close":52332,"volume":27678,"rsi_14":41.02,"sma_20":53127.5,"sma_60":58007.5,"sma_120":55471.67},{"date":"2024-12-26","open":55086,"high":55086,"low":51741,"close":52627,"volume":56452,"rsi_14":43.6,"sma_20":53022.5,"sma_60":58044.17,"sma_120":55356.67},{"date":"2024-12-27","open":53818,"high":53818,"low":51237,"close":51832,"volume":32039,"rsi_14":52.57,"sma_20":52882.5,"sma_60":58039.17,"sma_120":55240.83},{"date":"2024-12-30","open":52527,"high":52527,"low":50343,"close":50740,"volume":32229,"rsi_14":56.52,"sma_20":52672.5,"sma_60":58014.17,"sma_120":55140.0},{"date":"2025-01-02","open":49747,"high":52527,"low":49151,"close":51435,"volume":37701,"rsi_14":52.99,"sma_20":52417.5,"sma_60":57995.83,"sma_120":55035.0},{"date":"2025-01-03","open":50939,"high":53818,"low":50939,"close":52925,"volume":45806,"rsi_14":60.63,"sma_20":52182.5,"sma_60":57985.83,"sma_120":54951.67},{"date":"2025-01-06","open":52329,"high":57095,"low":52229,"close":56797,"volume":68134,"rsi_14":69.14,"sma_20":52232.5,"sma_60":58012.5,"sma_120":54885.83},{"date":"2025-01-07","open":57095,"high":57294,"low":54116,"close":54811,"volume":67083,"rsi_14":61.54,"sma_20":52212.5,"sma_60":58007.5,"sma_120":54800.83},{"date":"2025-01-08","open":54315,"high":59379,"low":54215,"close":59081,"volume":70523,"rsi_14":66.67,"sma_20":52612.5,"sma_60":58072.5,"sma_120":54763.33},{"date":"2025-01-09","open":59577,"high":61563,"low":59180,"close":60670,"volume":79306,"rsi_14":69.96,"sma_20":53195.0,"sma_60":58157.5,"sma_120":54730.0},{"date":"2025-01-10","open":60074,"high":61762,"low":58882,"close":59478,"volume":42585,"rsi_14":65.35,"sma_20":53635.0,"sma_60":58220.83,"sma_120":54697.5},{"date":"2025-01-13","open":58187,"high":59379,"low":56896,"close":57989,"volume":53984,"rsi_14":66.82,"sma_20":54025.0,"sma_60":58234.17,"sma_120":54671.67},{"date":"2025-01-14","open":58485,"high":59379,"low":57591,"close":58287,"volume":33402,"rsi_14":68.16,"sma_20":54410.0,"sma_60":58165.83,"sma_120":54639.17},{"date":"2025-01-15","open":58287,"high":59279,"low":56598,"close":57492,"volume":33321,"rsi_14":61.84,"sma_20":54755.0,"sma_60":58079.17,"sma_120":54625.0},{"date":"2025-01-16","open":58088,"high":59975,"low":57492,"close":58088,"volume":33884,"rsi_14":62.56,"sma_20":55055.0,"sma_60":57989.17,"sma_120":54624.17},{"date":"2025-01-17","open":57691,"high":61067,"low":57691,"close":60967,"volume":81205,"rsi_14":66.67,"sma_20":55515.0,"sma_60":57935.83,"sma_120":54641.67},{"date":"2025-01-20","open":60967,"high":61166,"low":59379,"close":60372,"volume":53644,"rsi_14":68.7,"sma_20":55910.0,"sma_60":57844.17,"sma_120":54674.17},{"date":"2025-01-21","open":60967,"high":63053,"low":60372,"close":61663,"volume":72577,"rsi_14":73.71,"sma_20":56470.0,"sma_60":57750.83,"sma_120":54714.17},{"date":"2025-01-22","open":62258,"high":63450,"low":61663,"close":63450,"volume":68013,"rsi_14":74.9,"sma_20":57135.0,"sma_60":57690.83,"sma_120":54770.83},{"date":"2025-01-23","open":63946,"high":63946,"low":60967,"close":62258,"volume":45692,"rsi_14":69.58,"sma_20":57620.0,"sma_60":57615.83,"sma_120":54830.0},{"date":"2025-01-24","open":62854,"high":63152,"low":61663,"close":62656,"volume":30583,"rsi_14":64.39,"sma_20":58115.0,"sma_60":57555.83,"sma_120":54880.83},{"date":"2025-01-31","open":59577,"high":59975,"low":57095,"close":57194,"volume":85343,"rsi_14":55.0,"sma_20":58320.0,"sma_60":57454.17,"sma_120":54894.17},{"date":"2025-02-03","open":54910,"high":56003,"low":51832,"close":53918,"volume":95566,"rsi_14":38.7,"sma_20":58425.0,"sma_60":57279.17,"sma_120":54885.0},{"date":"2025-02-04","open":55705,"high":57591,"low":54315,"close":54414,"volume":46323,"rsi_14":35.62,"sma_20":58610.0,"sma_60":57092.5,"sma_120":54875.0},{"date":"2025-02-05","open":54215,"high":55705,"low":54116,"close":54315,"volume":42064,"rsi_14":37.5,"sma_20":58755.0,"sma_60":56877.5,"sma_120":54851.67},{"date":"2025-02-06","open":55010,"high":58783,"low":54910,"close":57889,"volume":101726,"rsi_14":49.78,"sma_20":59005.0,"sma_60":56744.17,"sma_120":54883.33},{"date":"2025-02-07","open":58088,"high":61762,"low":56698,"close":59677,"volume":206294,"rsi_14":52.87,"sma_20":59150.0,"sma_60":56634.17,"sma_120":55009.17},{"date":"2025-02-10","open":57591,"high":60173,"low":57194,"close":59180,"volume":65991,"rsi_14":53.53,"sma_20":59370.0,"sma_60":56527.5,"sma_120":55101.67},{"date":"2025-02-11","open":59180,"high":60074,"low":56400,"close":56797,"volume":63240,"rsi_14":47.49,"sma_20":59255.0,"sma_60":56380.83,"sma_120":55170.42},{"date":"2025-02-12","open":56102,"high":56896,"low":55506,"close":55903,"volume":48858,"rsi_14":39.33,"sma_20":59015.0,"sma_60":56274.17,"sma_120":55247.92},{"date":"2025-02-13","open":56102,"high":56698,"low":54613,"close":56301,"volume":70907,"rsi_14":41.35,"sma_20":58855.0,"sma_60":56189.17,"sma_120":55319.58},{"date":"2025-02-14","open":57095,"high":57095,"low":55407,"close":55506,"volume":40759,"rsi_14":36.64,"sma_20":58730.0,"sma_60":56127.5,"sma_120":55366.25},{"date":"2025-02-17","open":56301,"high":56499,"low":55010,"close":55506,"volume":38192,"rsi_14":31.31,"sma_20":58590.0,"sma_60":56065.83,"sma_120":55406.25},{"date":"2025-02-18","open":55506,"high":56797,"low":55010,"close":56201,"volume":53463,"rsi_14":35.41,"sma_20":58525.0,"sma_60":55982.5,"sma_120":55437.92},{"date":"2025-02-19","open":56598,"high":58584,"low":56598,"close":57194,"volume":63521,"rsi_14":37.21,"sma_20":58480.0,"sma_60":55994.17,"sma_120":55486.25},{"date":"2025-02-20","open":57691,"high":57989,"low":55606,"close":56598,"volume":39260,"rsi_14":48.19,"sma_20":58260.0,"sma_60":55984.17,"sma_120":55529.58},{"date":"2025-02-21","open":56400,"high":57095,"low":54613,"close":54811,"volume":98780,"rsi_14":52.98,"sma_20":57980.0,"sma_60":55965.83,"sma_120":55557.92},{"date":"2025-02-24","open":53818,"high":54215,"low":52925,"close":53620,"volume":62813,"rsi_14":47.47,"sma_20":57575.0,"sma_60":55944.17,"sma_120":55579.58},{"date":"2025-02-25","open":53123,"high":54116,"low":52726,"close":53421,"volume":35219,"rsi_14":47.17,"sma_20":57070.0,"sma_60":55904.17,"sma_120":55607.08},{"date":"2025-02-26","open":53123,"high":53719,"low":52428,"close":53520,"volume":28471,"rsi_14":32.26,"sma_20":56630.0,"sma_60":55870.83,"sma_120":55636.25},{"date":"2025-02-27","open":53719,"high":54315,"low":51832,"close":52130,"volume":68730,"rsi_14":18.33,"sma_20":56100.0,"sma_60":55780.83,"sma_120":55658.75},{"date":"2025-02-28","open":51435,"high":52031,"low":49548,"close":49548,"volume":105644,"rsi_14":15.6,"sma_20":55715.0,"sma_60":55685.83,"sma_120":55667.08},{"date":"2025-03-04","open":49151,"high":49548,"low":48009,"close":49400,"volume":70983,"rsi_14":18.57,"sma_20":55487.5,"sma_60":55598.33,"sma_120":55669.58},{"date":"2025-03-05","open":49946,"high":50740,"low":49350,"close":50343,"volume":32000,"rsi_14":26.47,"sma_20":55282.5,"sma_60":55521.67,"sma_120":55690.42},{"date":"2025-03-06","open":50442,"high":51137,"low":49400,"close":49499,"volume":39233,"rsi_14":22.27,"sma_20":55040.0,"sma_60":55404.17,"sma_120":55704.17},{"date":"2025-03-07","open":49846,"high":54215,"low":49598,"close":52329,"volume":101160,"rsi_14":38.89,"sma_20":54760.0,"sma_60":55315.83,"sma_120":55752.08},{"date":"2025-03-10","open":51435,"high":53024,"low":50740,"close":50939,"volume":36294,"rsi_14":35.44,"sma_20":54320.0,"sma_60":55234.17,"sma_120":55789.58},{"date":"2025-03-11","open":49648,"high":50244,"low":48655,"close":50244,"volume":58595,"rsi_14":31.01,"sma_20":53870.0,"sma_60":55150.83,"sma_120":55847.92},{"date":"2025-03-12","open":50244,"high":53123,"low":50144,"close":52627,"volume":63536,"rsi_14":36.63,"sma_20":53660.0,"sma_60":55175.83,"sma_120":55932.5},{"date":"2025-03-13","open":53222,"high":53421,"low":50641,"close":50641,"volume":74100,"rsi_14":33.87,"sma_20":53395.0,"sma_60":55201.67,"sma_120":56010.42},{"date":"2025-03-14","open":50641,"high":56896,"low":50641,"close":56797,"volume":242529,"rsi_14":54.35,"sma_20":53420.0,"sma_60":55303.33,"sma_120":56137.08},{"date":"2025-03-17","open":58287,"high":60967,"low":56996,"close":59279,"volume":159919,"rsi_14":61.73,"sma_20":53610.0,"sma_60":55455.0,"sma_120":56285.0},{"date":"2025-03-18","open":60670,"high":60670,"low":57790,"close":57989,"volume":51525,"rsi_14":59.06,"sma_20":53735.0,"sma_60":55578.33,"sma_120":56412.5},{"date":"2025-03-19","open":57591,"high":58882,"low":57095,"close":57889,"volume":46816,"rsi_14":58.66,"sma_20":53820.0,"sma_60":55700.0,"sma_120":56523.33},{"date":"2025-03-20","open":58386,"high":58882,"low":57095,"close":58485,"volume":46939,"rsi_14":63.01,"sma_20":53885.0,"sma_60":55806.67,"sma_120":56643.33},{"date":"2025-03-21","open":59279,"high":62358,"low":58684,"close":62358,"volume":150207,"rsi_14":74.9,"sma_20":54175.0,"sma_60":55983.33,"sma_120":56798.33},{"date":"2025-03-24","open":61563,"high":62755,"low":61067,"close":62556,"volume":48184,"rsi_14":75.53,"sma_20":54565.0,"sma_60":56151.67,"sma_120":56963.75},{"date":"2025-03-25","open":62159,"high":63549,"low":59975,"close":59975,"volume":59859,"rsi_14":67.57,"sma_20":54885.0,"sma_60":56310.0,"sma_120":57085.83},{"date":"2025-03-26","open":60868,"high":62258,"low":59677,"close":61563,"volume":56046,"rsi_14":71.43,"sma_20":55295.0,"sma_60":56500.0,"sma_120":57207.5},{"date":"2025-03-27","open":60868,"high":62258,"low":59478,"close":60670,"volume":46840,"rsi_14":65.91,"sma_20":55655.0,"sma_60":56635.0,"sma_120":57305.42},{"date":"2025-03-28","open":59875,"high":60670,"low":58783,"close":59478,"volume":26100,"rsi_14":66.41,"sma_20":56025.0,"sma_60":56746.67,"sma_120":57377.08},{"date":"2025-03-31","open":57790,"high":59081,"low":55208,"close":56797,"volume":78391,"rsi_14":61.7,"sma_20":56390.0,"sma_60":56808.33,"sma_120":57426.25},{"date":"2025-04-01","open":57095,"high":59279,"low":56499,"close":58882,"volume":41028,"rsi_14":61.29,"sma_20":56867.5,"sma_60":56926.67,"sma_120":57482.92},{"date":"2025-04-02","open":59081,"high":59875,"low":57790,"close":58684,"volume":34634,"rsi_14":65.52,"sma_20":57287.5,"sma_60":57060.0,"sma_120":57537.08},{"date":"2025-04-03","open":54613,"high":58882,"low":54613,"close":57095,"volume":84127,"rsi_14":50.7,"sma_20":57670.0,"sma_60":57155.0,"sma_120":57575.42},{"date":"2025-04-04","open":56499,"high":57095,"low":53322,"close":55308,"volume":93282,"rsi_14":40.38,"sma_20":57820.0,"sma_60":57195.0,"sma_120":57590.42},{"date":"2025-04-07","open":51733,"high":52726,"low":51137,"close":51137,"volume":77888,"rsi_14":35.44,"sma_20":57830.0,"sma_60":57100.0,"sma_120":57556.25},{"date":"2025-04-08","open":53123,"high":53818,"low":51832,"close":52726,"volume":36270,"rsi_14":39.68,"sma_20":57955.0,"sma_60":57065.0,"sma_120":57536.25},{"date":"2025-04-09","open":53222,"high":53222,"low":50343,"close":50939,"volume":63523,"rsi_14":35.61,"sma_20":57870.0,"sma_60":56928.33,"sma_120":57500.42},{"date":"2025-04-10","open":55308,"high":55308,"low":52925,"close":54116,"volume":66913,"rsi_14":33.85,"sma_20":58045.0,"sma_60":56818.33,"sma_120":57487.92},{"date":"2025-04-11","open":53322,"high":55606,"low":52627,"close":54811,"volume":55338,"rsi_14":35.11,"sma_20":57945.0,"sma_60":56740.0,"sma_120":57480.42},{"date":"2025-04-14","open":56698,"high":57194,"low":54811,"close":56003,"volume":97251,"rsi_14":41.94,"sma_20":57780.0,"sma_60":56706.67,"sma_120":57470.42},{"date":"2025-04-15","open":56698,"high":56896,"low":55407,"close":56102,"volume":51235,"rsi_14":38.2,"sma_20":57685.0,"sma_60":56670.0,"sma_120":57417.92},{"date":"2025-04-16","open":54811,"high":56400,"low":54116,"close":55804,"volume":56093,"rsi_14":39.21,"sma_20":57580.0,"sma_60":56641.67,"sma_120":57360.42},{"date":"2025-04-17","open":55804,"high":56102,"low":53719,"close":54811,"volume":72394,"rsi_14":39.56,"sma_20":57395.0,"sma_60":56586.67,"sma_120":57287.92},{"date":"2025-04-18","open":54910,"high":56996,"low":54513,"close":56896,"volume":35739,"rsi_14":50.23,"sma_20":57120.0,"sma_60":56518.33,"sma_120":57227.08},{"date":"2025-04-21","open":56400,"high":57790,"low":56201,"close":56896,"volume":37202,"rsi_14":44.95,"sma_20":56835.0,"sma_60":56460.0,"sma_120":57152.08},{"date":"2025-04-22","open":55208,"high":56499,"low":53719,"close":53719,"volume":70060,"rsi_14":39.04,"sma_20":56520.0,"sma_60":56326.67,"sma_120":57038.75},{"date":"2025-04-23","open":55606,"high":55903,"low":54811,"close":55308,"volume":50742,"rsi_14":46.05,"sma_20":56205.0,"sma_60":56190.0,"sma_120":56940.42},{"date":"2025-04-24","open":55506,"high":56102,"low":54315,"close":54712,"volume":43199,"rsi_14":48.61,"sma_20":55905.0,"sma_60":56063.33,"sma_120":56839.58},{"date":"2025-04-25","open":55804,"high":56102,"low":54215,"close":55506,"volume":39973,"rsi_14":62.09,"sma_20":55705.0,"sma_60":55943.33,"sma_120":56749.58},{"date":"2025-04-28","open":54811,"high":55606,"low":53620,"close":54315,"volume":49764,"rsi_14":54.49,"sma_20":55580.0,"sma_60":55895.0,"sma_120":56674.58},{"date":"2025-04-29","open":53917,"high":55407,"low":53917,"close":54215,"volume":27644,"rsi_14":60.25,"sma_20":55345.0,"sma_60":55900.0,"sma_120":56589.58},{"date":"2025-04-30","open":53719,"high":54116,"low":53024,"close":53222,"volume":32817,"rsi_14":46.76,"sma_20":55070.0,"sma_60":55880.0,"sma_120":56486.25},{"date":"2025-05-02","open":53123,"high":54613,"low":52825,"close":54116,"volume":23229,"rsi_14":47.52,"sma_20":54920.0,"sma_60":55876.67,"sma_120":56377.08},{"date":"2025-05-07","open":53620,"high":55109,"low":53520,"close":55109,"volume":41510,"rsi_14":46.76,"sma_20":54910.0,"sma_60":55830.0,"sma_120":56287.08},{"date":"2025-05-08","open":55407,"high":56102,"low":54613,"close":55705,"volume":55408,"rsi_14":48.61,"sma_20":55140.0,"sma_60":55763.33,"sma_120":56198.75},{"date":"2025-05-09","open":55308,"high":55606,"low":53719,"close":54811,"volume":65299,"rsi_14":46.67,"sma_20":55245.0,"sma_60":55690.0,"sma_120":56108.75},{"date":"2025-05-12","open":55407,"high":56400,"low":55010,"close":56102,"volume":38214,"rsi_14":54.25,"sma_20":55505.0,"sma_60":55678.33,"sma_120":56029.58},{"date":"2025-05-13","open":57393,"high":57591,"low":54215,"close":54414,"volume":66025,"rsi_14":41.61,"sma_20":55520.0,"sma_60":55653.33,"sma_120":55963.75},{"date":"2025-05-14","open":55208,"high":57889,"low":54811,"close":56797,"volume":87600,"rsi_14":49.71,"sma_20":55620.0,"sma_60":55661.67,"sma_120":55925.42},{"date":"2025-05-15","open":56301,"high":57294,"low":55308,"close":56003,"volume":46089,"rsi_14":57.72,"sma_20":55620.0,"sma_60":55670.0,"sma_120":55898.75},{"date":"2025-05-16","open":55407,"high":56201,"low":53818,"close":56102,"volume":83259,"rsi_14":52.99,"sma_20":55620.0,"sma_60":55680.0,"sma_120":55872.92},{"date":"2025-05-19","open":54811,"high":55606,"low":52925,"close":53719,"volume":78236,"rsi_14":46.71,"sma_20":55515.0,"sma_60":55638.33,"sma_120":55810.42},{"date":"2025-05-20","open":54414,"high":55606,"low":53222,"close":53322,"volume":39368,"rsi_14":42.57,"sma_20":55440.0,"sma_60":55573.33,"sma_120":55783.75},{"date":"2025-05-21","open":53719,"high":53719,"low":51832,"close":52031,"volume":45139,"rsi_14":42.28,"sma_20":55195.0,"sma_60":55496.67,"sma_120":55740.42},{"date":"2025-05-22","open":51634,"high":52825,"low":50839,"close":51435,"volume":60599,"rsi_14":40.91,"sma_20":54920.0,"sma_60":55440.0,"sma_120":55702.92},{"date":"2025-05-23","open":51733,"high":53024,"low":51534,"close":52329,"volume":29817,"rsi_14":47.06,"sma_20":54850.0,"sma_60":55418.33,"sma_120":55681.25},{"date":"2025-05-26","open":53818,"high":54116,"low":52527,"close":53322,"volume":46498,"rsi_14":47.4,"sma_20":54750.0,"sma_60":55416.67,"sma_120":55660.42},{"date":"2025-05-27","open":52627,"high":53222,"low":52130,"close":52726,"volume":27884,"rsi_14":42.0,"sma_20":54650.0,"sma_60":55403.33,"sma_120":55637.08},{"date":"2025-05-28","open":53222,"high":54513,"low":53222,"close":53421,"volume":56911,"rsi_14":42.38,"sma_20":54545.0,"sma_60":55425.0,"sma_120":55602.92},{"date":"2025-05-29","open":54315,"high":54315,"low":52925,"close":53918,"volume":32921,"rsi_14":46.94,"sma_20":54525.0,"sma_60":55498.33,"sma_120":55592.08},{"date":"2025-05-30","open":53222,"high":53719,"low":52825,"close":53123,"volume":29938,"rsi_14":39.44,"sma_20":54470.0,"sma_60":55560.83,"sma_120":55579.58},{"date":"2025-06-02","open":53123,"high":54017,"low":52627,"close":52726,"volume":36115,"rsi_14":43.41,"sma_20":54445.0,"sma_60":55600.83,"sma_120":55561.25},{"date":"2025-06-04","open":53620,"high":54910,"low":52130,"close":52527,"volume":117176,"rsi_14":29.91,"sma_20":54365.0,"sma_60":55651.67,"sma_120":55527.92},{"date":"2025-06-05","open":52726,"high":54017,"low":52130,"close":52527,"volume":118561,"rsi_14":32.32,"sma_20":54235.0,"sma_60":55655.0,"sma_120":55485.42},{"date":"2025-06-09","open":53322,"high":53719,"low":52428,"close":52527,"volume":49194,"rsi_14":31.63,"sma_20":54075.0,"sma_60":55681.67,"sma_120":55457.92},{"date":"2025-06-10","open":53620,"high":53818,"low":52726,"close":52825,"volume":49844,"rsi_14":44.16,"sma_20":53975.0,"sma_60":55725.0,"sma_120":55437.92},{"date":"2025-06-11","open":53620,"high":55506,"low":53222,"close":54315,"volume":66558,"rsi_14":55.68,"sma_20":53885.0,"sma_60":55753.33,"sma_120":55464.58},{"date":"2025-06-12","open":54613,"high":55010,"low":53520,"close":53520,"volume":65341,"rsi_14":59.04,"sma_20":53840.0,"sma_60":55801.67,"sma_120":55501.67},{"date":"2025-06-13","open":53620,"high":53719,"low":52031,"close":53024,"volume":76716,"rsi_14":59.76,"sma_20":53650.0,"sma_60":55738.33,"sma_120":55520.83},{"date":"2025-06-16","open":53222,"high":53222,"low":51832,"close":52527,"volume":58774,"rsi_14":51.28,"sma_20":53475.0,"sma_60":55625.0,"sma_120":55540.0},{"date":"2025-06-17","open":53024,"high":55208,"low":52031,"close":52627,"volume":100860,"rsi_14":44.93,"sma_20":53300.0,"sma_60":55535.0,"sma_120":55556.67},{"date":"2025-06-18","open":52130,"high":52825,"low":51534,"close":52428,"volume":78901,"rsi_14":47.69,"sma_20":53235.0,"sma_60":55443.33,"sma_120":55571.67},{"date":"2025-06-19","open":52627,"high":52627,"low":51435,"close":51435,"volume":54847,"rsi_14":35.29,"sma_20":53140.0,"sma_60":55325.0,"sma_120":55565.83},{"date":"2025-06-20","open":51534,"high":51534,"low":50144,"close":50839,"volume":121086,"rsi_14":27.54,"sma_20":53080.0,"sma_60":55131.67,"sma_120":55557.5},{"date":"2025-06-23","open":50144,"high":50144,"low":49052,"close":49499,"volume":81093,"rsi_14":25.5,"sma_20":52982.5,"sma_60":54912.5,"sma_120":55532.08},{"date":"2025-06-24","open":50541,"high":51435,"low":49946,"close":50541,"volume":99236,"rsi_14":36.42,"sma_20":52892.5,"sma_60":54754.17,"sma_120":55532.08},{"date":"2025-06-25","open":51733,"high":52229,"low":50839,"close":51435,"volume":84246,"rsi_14":43.75,"sma_20":52797.5,"sma_60":54584.17,"sma_120":55542.08},{"date":"2025-06-26","open":51832,"high":52627,"low":50244,"close":51237,"volume":61418,"rsi_14":42.78,"sma_20":52722.5,"sma_60":54425.83,"sma_120":55530.42},{"date":"2025-06-27","open":51237,"high":51435,"low":49747,"close":50244,"volume":71808,"rsi_14":38.5,"sma_20":52562.5,"sma_60":54270.83,"sma_120":55508.75},{"date":"2025-06-30","open":50541,"high":51038,"low":49946,"close":50343,"volume":42499,"rsi_14":37.24,"sma_20":52382.5,"sma_60":54162.5,"sma_120":55485.42},{"date":"2025-07-01","open":50144,"high":50839,"low":49846,"close":49846,"volume":58240,"rsi_14":24.43,"sma_20":52217.5,"sma_60":54010.83,"sma_120":55468.75},{"date":"2025-07-02","open":49648,"high":49648,"low":48158,"close":48655,"volume":92366,"rsi_14":23.37,"sma_20":52012.5,"sma_60":53842.5,"sma_120":55451.25},{"date":"2025-07-03","open":49251,"high":50343,"low":48953,"close":50343,"volume":37005,"rsi_14":37.02,"sma_20":51902.5,"sma_60":53729.17,"sma_120":55442.08},{"date":"2025-07-04","open":50442,"high":50442,"low":49499,"close":49747,"volume":29443,"rsi_14":36.67,"sma_20":51762.5,"sma_60":53635.83,"sma_120":55415.42},{"date":"2025-07-07","open":49598,"high":49598,"low":47364,"close":47513,"volume":92665,"rsi_14":29.64,"sma_20":51510.0,"sma_60":53575.0,"sma_120":55337.5},{"date":"2025-07-08","open":47165,"high":48853,"low":46272,"close":48506,"volume":53346,"rsi_14":35.32,"sma_20":51292.5,"sma_60":53504.17,"sma_120":55284.58},{"date":"2025-07-09","open":48556,"high":49002,"low":48059,"close":48605,"volume":29015,"rsi_14":38.65,"sma_20":51005.0,"sma_60":53465.0,"sma_120":55196.67},{"date":"2025-07-10","open":48605,"high":49251,"low":48556,"close":48754,"volume":33670,"rsi_14":41.32,"sma_20":50765.0,"sma_60":53375.0,"sma_120":55096.67},{"date":"2025-07-11","open":48456,"high":49548,"low":48456,"close":48655,"volume":54534,"rsi_14":46.08,"sma_20":50545.0,"sma_60":53271.67,"sma_120":55005.83},{"date":"2025-07-14","open":48556,"high":48754,"low":47860,"close":48059,"volume":68738,"rsi_14":37.98,"sma_20":50320.0,"sma_60":53138.33,"sma_120":54922.5},{"date":"2025-07-15","open":47712,"high":49052,"low":47463,"close":48754,"volume":27238,"rsi_14":36.76,"sma_20":50125.0,"sma_60":53015.0,"sma_120":54842.5},{"date":"2025-07-16","open":48754,"high":48804,"low":48059,"close":48158,"volume":32347,"rsi_14":35.38,"sma_20":49910.0,"sma_60":52886.67,"sma_120":54764.17},{"date":"2025-07-17","open":47860,"high":48258,"low":47364,"close":48258,"volume":34706,"rsi_14":39.69,"sma_20":49750.0,"sma_60":52776.67,"sma_120":54681.67},{"date":"2025-07-18","open":48208,"high":48258,"low":47414,"close":47612,"volume":37695,"rsi_14":36.59,"sma_20":49587.5,"sma_60":52620.83,"sma_120":54569.58},{"date":"2025-07-21","open":47761,"high":48357,"low":47563,"close":47662,"volume":33605,"rsi_14":38.78,"sma_20":49495.0,"sma_60":52465.83,"sma_120":54462.92},{"date":"2025-07-22","open":47712,"high":48109,"low":47066,"close":47165,"volume":47930,"rsi_14":41.76,"sma_20":49325.0,"sma_60":52355.83,"sma_120":54341.25},{"date":"2025-07-23","open":47165,"high":47215,"low":45428,"close":45924,"volume":47788,"rsi_14":24.28,"sma_20":49047.5,"sma_60":52198.33,"sma_120":54194.17},{"date":"2025-07-24","open":45974,"high":46719,"low":45775,"close":45825,"volume":18591,"rsi_14":25.77,"sma_20":48775.0,"sma_60":52049.17,"sma_120":54056.25},{"date":"2025-07-25","open":45577,"high":46172,"low":45279,"close":45279,"volume":23439,"rsi_14":32.56,"sma_20":48525.0,"sma_60":51877.5,"sma_120":53910.42},{"date":"2025-07-28","open":45477,"high":46768,"low":45130,"close":46570,"volume":36705,"rsi_14":35.56,"sma_20":48335.0,"sma_60":51747.5,"sma_120":53821.25},{"date":"2025-07-29","open":46123,"high":46719,"low":45527,"close":46321,"volume":20149,"rsi_14":33.33,"sma_20":48157.5,"sma_60":51615.0,"sma_120":53757.5},{"date":"2025-07-30","open":46172,"high":47066,"low":46073,"close":46619,"volume":15968,"rsi_14":34.75,"sma_20":48055.0,"sma_60":51504.17,"sma_120":53692.08},{"date":"2025-07-31","open":46967,"high":47265,"low":46272,"close":47116,"volume":27174,"rsi_14":39.6,"sma_20":47892.5,"sma_60":51386.67,"sma_120":53631.67},{"date":"2025-08-01","open":47066,"high":47066,"low":45378,"close":45527,"volume":28735,"rsi_14":34.91,"sma_20":47680.0,"sma_60":51225.83,"sma_120":53527.92},{"date":"2025-08-04","open":45527,"high":47612,"low":44981,"close":46321,"volume":48370,"rsi_14":35.67,"sma_20":47620.0,"sma_60":51068.33,"sma_120":53415.83},{"date":"2025-08-05","open":46421,"high":46868,"low":45875,"close":46570,"volume":28771,"rsi_14":40.24,"sma_20":47522.5,"sma_60":50930.0,"sma_120":53310.0},{"date":"2025-08-06","open":47016,"high":47016,"low":45974,"close":46619,"volume":18027,"rsi_14":39.88,"sma_20":47422.5,"sma_60":50770.83,"sma_120":53224.58},{"date":"2025-08-07","open":46768,"high":48853,"low":46421,"close":48357,"volume":68471,"rsi_14":54.05,"sma_20":47402.5,"sma_60":50669.17,"sma_120":53161.25},{"date":"2025-08-08","open":48208,"high":49102,"low":47960,"close":48158,"volume":46941,"rsi_14":52.66,"sma_20":47377.5,"sma_60":50524.17,"sma_120":53092.92},{"date":"2025-08-11","open":48059,"high":48506,"low":47563,"close":47563,"volume":26042,"rsi_14":52.11,"sma_20":47352.5,"sma_60":50382.5,"sma_120":53026.25},{"date":"2025-08-12","open":47860,"high":47910,"low":46768,"close":46818,"volume":30888,"rsi_14":55.0,"sma_20":47255.0,"sma_60":50226.67,"sma_120":52953.33},{"date":"2025-08-13","open":47066,"high":47761,"low":46520,"close":47066,"volume":23945,"rsi_14":56.83,"sma_20":47200.0,"sma_60":50115.0,"sma_120":52876.67},{"date":"2025-08-14","open":47563,"high":47563,"low":46321,"close":47066,"volume":43289,"rsi_14":60.47,"sma_20":47140.0,"sma_60":50010.0,"sma_120":52791.67},{"date":"2025-08-18","open":46917,"high":46917,"low":45279,"close":45378,"volume":55555,"rsi_14":43.33,"sma_20":47027.5,"sma_60":49898.33,"sma_120":52697.5},{"date":"2025-08-19","open":44931,"high":45428,"low":44286,"close":44733,"volume":39612,"rsi_14":41.49,"sma_20":46880.0,"sma_60":49785.83,"sma_120":52612.92},{"date":"2025-08-20","open":43839,"high":44286,"low":42598,"close":43144,"volume":45100,"rsi_14":33.64,"sma_20":46677.5,"sma_60":49631.67,"sma_120":52525.0},{"date":"2025-08-21","open":43144,"high":43144,"low":41307,"close":41654,"volume":65371,"rsi_14":26.5,"sma_20":46462.5,"sma_60":49435.83,"sma_120":52426.25},{"date":"2025-08-22","open":41803,"high":42350,"low":41555,"close":41704,"volume":27023,"rsi_14":31.03,"sma_20":46255.0,"sma_60":49250.83,"sma_120":52327.08},{"date":"2025-08-25","open":41853,"high":42350,"low":41754,"close":41754,"volume":22713,"rsi_14":25.53,"sma_20":46077.5,"sma_60":49055.0,"sma_120":52240.0},{"date":"2025-08-26","open":42101,"high":42846,"low":41555,"close":42399,"volume":54602,"rsi_14":28.57,"sma_20":45867.5,"sma_60":48861.67,"sma_120":52180.0},{"date":"2025-08-27","open":42499,"high":42647,"low":41853,"close":42250,"volume":23356,"rsi_14":27.78,"sma_20":45662.5,"sma_60":48679.17,"sma_120":52120.0},{"date":"2025-08-28","open":41605,"high":42647,"low":41605,"close":42002,"volume":24317,"rsi_14":11.9,"sma_20":45430.0,"sma_60":48499.17,"sma_120":52050.0},{"date":"2025-08-29","open":41803,"high":42548,"low":41803,"close":42250,"volume":29201,"rsi_14":14.79,"sma_20":45185.0,"sma_60":48326.67,"sma_120":51989.17},{"date":"2025-09-01","open":42300,"high":42300,"low":40513,"close":40711,"volume":54002,"rsi_14":13.3,"sma_20":44942.5,"sma_60":48128.33,"sma_120":51891.67},{"date":"2025-09-02","open":40711,"high":41208,"low":40463,"close":41208,"volume":22964,"rsi_14":19.13,"sma_20":44685.0,"sma_60":47938.33,"sma_120":51810.0},{"date":"2025-09-03","open":40662,"high":41903,"low":40612,"close":41853,"volume":25447,"rsi_14":22.51,"sma_20":44447.5,"sma_60":47754.17,"sma_120":51739.58},{"date":"2025-09-04","open":42052,"high":43839,"low":41903,"close":42945,"volume":41022,"rsi_14":30.52,"sma_20":44262.5,"sma_60":47563.33,"sma_120":51658.33},{"date":"2025-09-05","open":43690,"high":44832,"low":43194,"close":44435,"volume":58355,"rsi_14":45.45,"sma_20":44065.0,"sma_60":47410.83,"sma_120":51606.25},{"date":"2025-09-08","open":44683,"high":45179,"low":43889,"close":44882,"volume":41912,"rsi_14":50.73,"sma_20":43900.0,"sma_60":47274.17,"sma_120":51506.25},{"date":"2025-09-09","open":44683,"high":45825,"low":44683,"close":45577,"volume":35143,"rsi_14":63.1,"sma_20":43800.0,"sma_60":47157.5,"sma_120":51391.25},{"date":"2025-09-10","open":45626,"high":46172,"low":45577,"close":45726,"volume":29439,"rsi_14":75.62,"sma_20":43745.0,"sma_60":47041.67,"sma_120":51288.33},{"date":"2025-09-11","open":46073,"high":47662,"low":45179,"close":47662,"volume":79662,"rsi_14":80.3,"sma_20":43775.0,"sma_60":46961.67,"sma_120":51202.5},{"date":"2025-09-12","open":46967,"high":47563,"low":46570,"close":47016,"volume":39270,"rsi_14":75.24,"sma_20":43772.5,"sma_60":46887.5,"sma_120":51106.25},{"date":"2025-09-15","open":47662,"high":47960,"low":47016,"close":47761,"volume":50702,"rsi_14":75.47,"sma_20":43892.5,"sma_60":46835.83,"sma_120":50983.75},{"date":"2025-09-16","open":47860,"high":48655,"low":47364,"close":48456,"volume":45893,"rsi_14":78.03,"sma_20":44080.0,"sma_60":46818.33,"sma_120":50865.42},{"date":"2025-09-17","open":48009,"high":49449,"low":47513,"close":49350,"volume":45647,"rsi_14":81.36,"sma_20":44392.5,"sma_60":46798.33,"sma_120":50776.25},{"date":"2025-09-18","open":49988,"high":51843,"low":49136,"close":50740,"volume":101036,"rsi_14":82.33,"sma_20":44825.0,"sma_60":46778.33,"sma_120":50681.25},{"date":"2025-09-19","open":52200,"high":52700,"low":50500,"close":51800,"volume":103236,"rsi_14":94.63,"sma_20":45315.0,"sma_60":46781.67,"sma_120":50603.75},{"date":"2025-09-22","open":51634,"high":51832,"low":50343,"close":50641,"volume":74085,"rsi_14":88.31,"sma_20":45762.5,"sma_60":46788.33,"sma_120":50529.58},{"date":"2025-09-23","open":51534,"high":51733,"low":49846,"close":50641,"volume":36378,"rsi_14":87.66,"sma_20":46177.5,"sma_60":46793.33,"sma_120":50477.92},{"date":"2025-09-24","open":50144,"high":51336,"low":49598,"close":51237,"volume":47921,"rsi_14":87.11,"sma_20":46630.0,"sma_60":46816.67,"sma_120":50413.75},{"date":"2025-09-25","open":50839,"high":50839,"low":49747,"close":49946,"volume":29639,"rsi_14":75.11,"sma_20":47030.0,"sma_60":46838.33,"sma_120":50340.42},{"date":"2025-09-26","open":49201,"high":49846,"low":47662,"close":48059,"volume":60580,"rsi_14":62.8,"sma_20":47322.5,"sma_60":46800.0,"sma_120":50264.58},{"date":"2025-09-29","open":47860,"high":49151,"low":47761,"close":48754,"volume":23315,"rsi_14":62.8,"sma_20":47727.5,"sma_60":46783.33,"sma_120":50209.58},{"date":"2025-09-30","open":48655,"high":51435,"low":48655,"close":49151,"volume":57032,"rsi_14":63.53,"sma_20":48127.5,"sma_60":46810.83,"sma_120":50192.92},{"date":"2025-10-01","open":49151,"high":51634,"low":49151,"close":50839,"volume":75795,"rsi_14":62.8,"sma_20":48580.0,"sma_60":46850.0,"sma_120":50177.08},{"date":"2025-10-02","open":52031,"high":52130,"low":50740,"close":51832,"volume":90143,"rsi_14":68.87,"sma_20":49027.5,"sma_60":46904.17,"sma_120":50184.58},{"date":"2025-10-10","open":53322,"high":53520,"low":51634,"close":52428,"volume":69042,"rsi_14":68.5,"sma_20":49430.0,"sma_60":46965.83,"sma_120":50170.42},{"date":"2025-10-13","open":51038,"high":53123,"low":50641,"close":52825,"volume":64191,"rsi_14":67.74,"sma_20":49830.0,"sma_60":47035.83,"sma_120":50153.75},{"date":"2025-10-14","open":53918,"high":53918,"low":49946,"close":51237,"volume":80254,"rsi_14":57.25,"sma_20":50115.0,"sma_60":47089.17,"sma_120":50113.75},{"date":"2025-10-15","open":51634,"high":51932,"low":50740,"close":51336,"volume":45953,"rsi_14":54.47,"sma_20":50397.5,"sma_60":47132.5,"sma_120":50073.75},{"date":"2025-10-16","open":50839,"high":51336,"low":50144,"close":50939,"volume":38698,"rsi_14":47.83,"sma_20":50562.5,"sma_60":47179.17,"sma_120":50032.92},{"date":"2025-10-17","open":50045,"high":51832,"low":49846,"close":51336,"volume":60586,"rsi_14":53.15,"sma_20":50780.0,"sma_60":47230.83,"sma_120":50003.75},{"date":"2025-10-20","open":51038,"high":56102,"low":50144,"close":55506,"volume":244369,"rsi_14":66.01,"sma_20":51170.0,"sma_60":47363.33,"sma_120":49992.08},{"date":"2025-10-21","open":55407,"high":60372,"low":55407,"close":58187,"volume":472272,"rsi_14":70.11,"sma_20":51660.0,"sma_60":47540.0,"sma_120":50002.92},{"date":"2025-10-22","open":58187,"high":61067,"low":56698,"close":59577,"volume":219769,"rsi_14":77.71,"sma_20":52175.0,"sma_60":47748.33,"sma_120":50052.08},{"date":"2025-10-23","open":58584,"high":61166,"low":58088,"close":59180,"volume":214694,"rsi_14":85.0,"sma_20":52625.0,"sma_60":47970.83,"sma_120":50084.58},{"date":"2025-10-24","open":60074,"high":60471,"low":58088,"close":59081,"volume":95448,"rsi_14":83.77,"sma_20":53010.0,"sma_60":48193.33,"sma_120":50121.25},{"date":"2025-10-27","open":58783,"high":58882,"low":57095,"close":57989,"volume":103761,"rsi_14":77.64,"sma_20":53380.0,"sma_60":48406.67,"sma_120":50142.08},{"date":"2025-10-28","open":57989,"high":59677,"low":57393,"close":58584,"volume":84678,"rsi_14":76.0,"sma_20":53780.0,"sma_60":48608.33,"sma_120":50177.92},{"date":"2025-10-29","open":59180,"high":61166,"low":58287,"close":60471,"volume":184097,"rsi_14":77.36,"sma_20":54245.0,"sma_60":48845.83,"sma_120":50230.42},{"date":"2025-10-30","open":60769,"high":64542,"low":60074,"close":64145,"volume":258551,"rsi_14":81.05,"sma_20":54960.0,"sma_60":49140.0,"sma_120":50322.08},{"date":"2025-10-31","open":63847,"high":66329,"low":61861,"close":65436,"volume":133682,"rsi_14":81.91,"sma_20":55835.0,"sma_60":49447.5,"sma_120":50417.08},{"date":"2025-11-03","open":64542,"high":66131,"low":63152,"close":65932,"volume":193571,"rsi_14":89.36,"sma_20":56700.0,"sma_60":49790.0,"sma_120":50507.92},{"date":"2025-11-04","open":66131,"high":67422,"low":64641,"close":66131,"volume":163802,"rsi_14":89.42,"sma_20":57555.0,"sma_60":50122.5,"sma_120":50595.42},{"date":"2025-11-05","open":64344,"high":65833,"low":62258,"close":65535,"volume":167136,"rsi_14":88.48,"sma_20":58295.0,"sma_60":50440.83,"sma_120":50685.42},{"date":"2025-11-06","open":66826,"high":67322,"low":64443,"close":66528,"volume":109374,"rsi_14":88.83,"sma_20":59035.0,"sma_60":50775.0,"sma_120":50772.92},{"date":"2025-11-07","open":65436,"high":66429,"low":62656,"close":63549,"volume":127672,"rsi_14":71.89,"sma_20":59595.0,"sma_60":51030.0,"sma_120":50849.58},{"date":"2025-11-10","open":63946,"high":64443,"low":61464,"close":63549,"volume":131980,"rsi_14":67.09,"sma_20":60135.0,"sma_60":51288.33,"sma_120":50906.25},{"date":"2025-11-11","open":64046,"high":64641,"low":63152,"close":63847,"volume":112085,"rsi_14":64.63,"sma_20":60770.0,"sma_60":51561.67,"sma_120":50972.08},{"date":"2025-11-12","open":64344,"high":64741,"low":62556,"close":64741,"volume":65155,"rsi_14":68.42,"sma_20":61445.0,"sma_60":51862.5,"sma_120":51044.58},{"date":"2025-11-13","open":63648,"high":66429,"low":61960,"close":66429,"volume":87263,"rsi_14":72.02,"sma_20":62225.0,"sma_60":52187.5,"sma_120":51151.25},{"date":"2025-11-14","open":63152,"high":63748,"low":61067,"close":62755,"volume":106508,"rsi_14":62.37,"sma_20":62800.0,"sma_60":52450.83,"sma_120":51230.42},{"date":"2025-11-17","open":62556,"high":64046,"low":61563,"close":63748,"volume":72681,"rsi_14":63.13,"sma_20":63215.0,"sma_60":52759.17,"sma_120":51328.75},{"date":"2025-11-18","open":62556,"high":64641,"low":61960,"close":63946,"volume":70869,"rsi_14":59.67,"sma_20":63505.0,"sma_60":53081.67,"sma_120":51433.75},{"date":"2025-11-19","open":63152,"high":63847,"low":61861,"close":63351,"volume":58690,"rsi_14":47.33,"sma_20":63695.0,"sma_60":53420.83,"sma_120":51526.25},{"date":"2025-11-20","open":63946,"high":64542,"low":61861,"close":63251,"volume":45892,"rsi_14":42.03,"sma_20":63900.0,"sma_60":53783.33,"sma_120":51609.58},{"date":"2025-11-21","open":60570,"high":61563,"low":58982,"close":58982,"volume":80739,"rsi_14":30.11,"sma_20":63895.0,"sma_60":54073.33,"sma_120":51662.08},{"date":"2025-11-24","open":59975,"high":60074,"low":57691,"close":58386,"volume":220002,"rsi_14":28.33,"sma_20":63915.0,"sma_60":54352.5,"sma_120":51703.75},{"date":"2025-11-25","open":59279,"high":60074,"low":55010,"close":58287,"volume":113118,"rsi_14":29.14,"sma_20":63900.0,"sma_60":54619.17,"sma_120":51740.42},{"date":"2025-11-26","open":58783,"high":60471,"low":56996,"close":59379,"volume":113897,"rsi_14":29.55,"sma_20":63845.0,"sma_60":54906.67,"sma_120":51792.92},{"date":"2025-11-27","open":59975,"high":66230,"low":59180,"close":65138,"volume":184137,"rsi_14":53.92,"sma_20":63895.0,"sma_60":55295.0,"sma_120":51897.08},{"date":"2025-11-28","open":64741,"high":65436,"low":64046,"close":65138,"volume":65431,"rsi_14":53.92,"sma_20":63880.0,"sma_60":55679.17,"sma_120":52002.92},{"date":"2025-12-01","open":65138,"high":66727,"low":64145,"close":64840,"volume":104985,"rsi_14":52.45,"sma_20":63825.0,"sma_60":56084.17,"sma_120":52106.25},{"date":"2025-12-02","open":65932,"high":69705,"low":65336,"close":69507,"volume":195568,"rsi_14":59.92,"sma_20":63995.0,"sma_60":56559.17,"sma_120":52248.75},{"date":"2025-12-03","open":69209,"high":71195,"low":68911,"close":70897,"volume":112379,"rsi_14":59.41,"sma_20":64265.0,"sma_60":57046.67,"sma_120":52400.42},{"date":"2025-12-04","open":69904,"high":75763,"low":69408,"close":75465,"volume":284735,"rsi_14":75.81,"sma_20":64715.0,"sma_60":57592.5,"sma_120":52577.92},{"date":"2025-12-05","open":74770,"high":76060,"low":71791,"close":72784,"volume":143403,"rsi_14":67.17,"sma_20":65180.0,"sma_60":58068.33,"sma_120":52739.58},{"date":"2025-12-08","open":71592,"high":71691,"low":68514,"close":69805,"volume":179568,"rsi_14":60.07,"sma_20":65495.0,"sma_60":58486.67,"sma_120":52880.42},{"date":"2025-12-09","open":69805,"high":70202,"low":68315,"close":69010,"volume":119620,"rsi_14":59.66,"sma_20":65755.0,"sma_60":58880.0,"sma_120":53018.75},{"date":"2025-12-10","open":68415,"high":70003,"low":67124,"close":69010,"volume":172075,"rsi_14":59.86,"sma_20":65970.0,"sma_60":59270.83,"sma_120":53156.25},{"date":"2025-12-11","open":69209,"high":71691,"low":66131,"close":70599,"volume":154326,"rsi_14":71.91,"sma_20":66180.0,"sma_60":59655.83,"sma_120":53308.75},{"date":"2025-12-12","open":70599,"high":70599,"low":67620,"close":68713,"volume":133858,"rsi_14":68.57,"sma_20":66480.0,"sma_60":60020.0,"sma_120":53453.75},{"date":"2025-12-15","open":66627,"high":68216,"low":66329,"close":67521,"volume":94647,"rsi_14":65.98,"sma_20":66670.0,"sma_60":60351.67,"sma_120":53593.75},{"date":"2025-12-16","open":66826,"high":67124,"low":64840,"close":65237,"volume":63956,"rsi_14":59.74,"sma_20":66735.0,"sma_60":60633.33,"sma_120":53725.83},{"date":"2025-12-17","open":65535,"high":66727,"low":64344,"close":66429,"volume":76760,"rsi_14":52.53,"sma_20":66890.0,"sma_60":60920.0,"sma_120":53859.17},{"date":"2025-12-18","open":66329,"high":66528,"low":64145,"close":65436,"volume":70213,"rsi_14":50.56,"sma_20":67000.0,"sma_60":61175.0,"sma_120":53976.67},{"date":"2025-12-19","open":65734,"high":66429,"low":64443,"close":65932,"volume":37694,"rsi_14":52.04,"sma_20":67350.0,"sma_60":61418.33,"sma_120":54100.0},{"date":"2025-12-22","open":66230,"high":67521,"low":65535,"close":67223,"volume":75634,"rsi_14":45.11,"sma_20":67795.0,"sma_60":61696.67,"sma_120":54242.5},{"date":"2025-12-23","open":67720,"high":69904,"low":66329,"close":69408,"volume":88624,"rsi_14":46.91,"sma_20":68355.0,"sma_60":62011.67,"sma_120":54402.5},{"date":"2025-12-24","open":69606,"high":72883,"low":68911,"close":71791,"volume":143314,"rsi_14":41.63,"sma_20":68980.0,"sma_60":62356.67,"sma_120":54586.67},{"date":"2025-12-26","open":71294,"high":72486,"low":70103,"close":71890,"volume":123064,"rsi_14":47.69,"sma_20":69320.0,"sma_60":62725.0,"sma_120":54781.67},{"date":"2025-12-29","open":72000,"high":72300,"low":69100,"close":71500,"volume":85314,"rsi_14":53.45,"sma_20":69615.0,"sma_60":63110.0,"sma_120":54955.0},{"date":"2025-12-30","open":70400,"high":72500,"low":70400,"close":71900,"volume":82915,"rsi_14":57.06,"sma_20":69945.0,"sma_60":63490.0,"sma_120":55136.67},{"date":"2026-01-02","open":71400,"high":74400,"low":71400,"close":73500,"volume":68799,"rsi_14":60.75,"sma_20":70120.0,"sma_60":63890.0,"sma_120":55350.42},{"date":"2026-01-05","open":73700,"high":73700,"low":71100,"close":72200,"volume":75365,"rsi_14":53.01,"sma_20":70160.0,"sma_60":64240.0,"sma_120":55545.0},{"date":"2026-01-06","open":71500,"high":73300,"low":71300,"close":73100,"volume":56642,"rsi_14":61.27,"sma_20":70015.0,"sma_60":64588.33,"sma_120":55746.25},{"date":"2026-01-07","open":72400,"high":73300,"low":70400,"close":70900,"volume":86572,"rsi_14":57.92,"sma_20":69895.0,"sma_60":64890.0,"sma_120":55927.92},{"date":"2026-01-08","open":69700,"high":71200,"low":68500,"close":69500,"volume":64908,"rsi_14":60.92,"sma_20":69855.0,"sma_60":65161.67,"sma_120":56098.75},{"date":"2026-01-09","open":70100,"high":70500,"low":67700,"close":69900,"volume":93488,"rsi_14":59.04,"sma_20":69875.0,"sma_60":65466.67,"sma_120":56277.92},{"date":"2026-01-12","open":70300,"high":70700,"low":68600,"close":70100,"volume":50906,"rsi_14":63.29,"sma_20":69905.0,"sma_60":65773.33,"sma_120":56452.92},{"date":"2026-01-13","open":70300,"high":73100,"low":70300,"close":72100,"volume":69482,"rsi_14":66.47,"sma_20":69955.0,"sma_60":66120.0,"sma_120":56649.58},{"date":"2026-01-14","open":71400,"high":72500,"low":69100,"close":72100,"volume":48826,"rsi_14":63.75,"sma_20":70100.0,"sma_60":66460.0,"sma_120":56845.42},{"date":"2026-01-15","open":70500,"high":73400,"low":70500,"close":72800,"volume":50516,"rsi_14":60.0,"sma_20":70340.0,"sma_60":66741.67,"sma_120":57052.5},{"date":"2026-01-16","open":72300,"high":74000,"low":70900,"close":71200,"volume":44364,"rsi_14":45.59,"sma_20":70830.0,"sma_60":67138.33,"sma_120":57245.83},{"date":"2026-01-19","open":70300,"high":74200,"low":70200,"close":72900,"volume":63083,"rsi_14":54.86,"sma_20":71180.0,"sma_60":67360.0,"sma_120":57457.5},{"date":"2026-01-20","open":73200,"high":75800,"low":71000,"close":74000,"volume":88259,"rsi_14":56.95,"sma_20":71560.0,"sma_60":67601.67,"sma_120":57688.75},{"date":"2026-01-21","open":73100,"high":75200,"low":70800,"close":74400,"volume":90007,"rsi_14":53.24,"sma_20":71895.0,"sma_60":67868.33,"sma_120":57924.17},{"date":"2026-01-22","open":74500,"high":75400,"low":71700,"close":72600,"volume":57761,"rsi_14":51.39,"sma_20":72030.0,"sma_60":68095.0,"sma_120":58149.17},{"date":"2026-01-23","open":72800,"high":73500,"low":70700,"close":73000,"volume":73975,"rsi_14":49.64,"sma_20":72065.0,"sma_60":68296.67,"sma_120":58366.67},{"date":"2026-01-26","open":73500,"high":79200,"low":72500,"close":78900,"volume":179711,"rsi_14":72.73,"sma_20":72390.0,"sma_60":68535.0,"sma_120":58635.42},{"date":"2026-01-27","open":78600,"high":88000,"low":78500,"close":86300,"volume":206811,"rsi_14":85.59,"sma_20":73130.0,"sma_60":68875.0,"sma_120":58963.33},{"date":"2026-01-28","open":87900,"high":93600,"low":86000,"close":93400,"volume":204448,"rsi_14":88.78,"sma_20":74205.0,"sma_60":69325.0,"sma_120":59346.25},{"date":"2026-01-29","open":94700,"high":97100,"low":89800,"close":93400,"volume":216421,"rsi_14":88.7,"sma_20":75200.0,"sma_60":69771.67,"sma_120":59742.5},{"date":"2026-01-30","open":96000,"high":100400,"low":92400,"close":98500,"volume":185152,"rsi_14":89.76,"sma_20":76515.0,"sma_60":70313.33,"sma_120":60174.58},{"date":"2026-02-02","open":94600,"high":95300,"low":82700,"close":85000,"volume":185409,"rsi_14":63.81,"sma_20":77110.0,"sma_60":70613.33,"sma_120":60492.08},{"date":"2026-02-03","open":90000,"high":90900,"low":83200,"close":87600,"volume":145245,"rsi_14":65.23,"sma_20":77945.0,"sma_60":71006.67,"sma_120":60830.83},{"date":"2026-02-04","open":85200,"high":88900,"low":84700,"close":86800,"volume":100536,"rsi_14":66.32,"sma_20":78810.0,"sma_60":71266.67,"sma_120":61148.33},{"date":"2026-02-05","open":83000,"high":86200,"low":79500,"close":80500,"volume":166133,"rsi_14":58.6,"sma_20":79340.0,"sma_60":71541.67,"sma_120":61415.0},{"date":"2026-02-06","open":78700,"high":81000,"low":76200,"close":79300,"volume":86192,"rsi_14":55.97,"sma_20":79800.0,"sma_60":71791.67,"sma_120":61676.67},{"date":"2026-02-09","open":82100,"high":83900,"low":80600,"close":83200,"volume":77103,"rsi_14":58.16,"sma_20":80355.0,"sma_60":72091.67,"sma_120":61977.08},{"date":"2026-02-10","open":83000,"high":83700,"low":78400,"close":78500,"volume":91529,"rsi_14":53.38,"sma_20":80675.0,"sma_60":72285.0,"sma_120":62236.25},{"date":"2026-02-11","open":78500,"high":80000,"low":76700,"close":77000,"volume":68688,"rsi_14":53.64,"sma_20":80885.0,"sma_60":72515.0,"sma_120":62482.92},{"date":"2026-02-12","open":78200,"high":82700,"low":78200,"close":81200,"volume":134914,"rsi_14":56.39,"sma_20":81385.0,"sma_60":72798.33,"sma_120":62778.75},{"date":"2026-02-13","open":79100,"high":87000,"low":74600,"close":75100,"volume":223177,"rsi_14":47.05,"sma_20":81580.0,"sma_60":72976.67,"sma_120":63029.17},{"date":"2026-02-19","open":77700,"high":80200,"low":76300,"close":79800,"volume":142252,"rsi_14":44.73,"sma_20":81925.0,"sma_60":73243.33,"sma_120":63332.08},{"date":"2026-02-20","open":82600,"high":82600,"low":78500,"close":80900,"volume":77231,"rsi_14":38.78,"sma_20":82270.0,"sma_60":73530.0,"sma_120":63656.67},{"date":"2026-02-23","open":82300,"high":82300,"low":77500,"close":77600,"volume":90367,"rsi_14":36.61,"sma_20":82430.0,"sma_60":73833.33,"sma_120":63953.33},{"date":"2026-02-24","open":77000,"high":79700,"low":75100,"close":78400,"volume":67872,"rsi_14":31.63,"sma_20":82720.0,"sma_60":74160.0,"sma_120":64256.25},{"date":"2026-02-25","open":80600,"high":80600,"low":75900,"close":76800,"volume":94944,"rsi_14":40.42,"sma_20":82910.0,"sma_60":74461.67,"sma_120":64540.42},{"date":"2026-02-26","open":79000,"high":83100,"low":76600,"close":82300,"volume":160991,"rsi_14":44.2,"sma_20":83435.0,"sma_60":76570.0,"sma_120":71820.83},{"date":"2026-02-27","open":81100,"high":82800,"low":80200,"close":82300,"volume":90932,"rsi_14":44.99,"sma_20":82880.0,"sma_60":75115.0,"sma_120":65205.0},{"date":"2026-03-03","open":80000,"high":88800,"low":79400,"close":82000,"volume":215934,"rsi_14":51.93,"sma_20":82310.0,"sma_60":75388.33,"sma_120":65533.75},{"date":"2026-03-04","open":80500,"high":83800,"low":69800,"close":71100,"volume":206942,"rsi_14":41.56,"sma_20":81195.0,"sma_60":75485.0,"sma_120":65784.58},{"date":"2026-03-05","open":78200,"high":84000,"low":74600,"close":79900,"volume":209100,"rsi_14":46.92,"sma_20":80265.0,"sma_60":75650.0,"sma_120":66104.58},{"date":"2026-03-06","open":78200,"high":85100,"low":78200,"close":84700,"volume":127685,"rsi_14":55.78,"sma_20":80250.0,"sma_60":75871.67,"sma_120":66459.17},{"date":"2026-03-09","open":79400,"high":80800,"low":74800,"close":78400,"volume":109808,"rsi_14":51.2,"sma_20":79790.0,"sma_60":75911.67,"sma_120":66752.08},{"date":"2026-03-10","open":82500,"high":83300,"low":79400,"close":82100,"volume":104930,"rsi_14":50.78,"sma_20":79555.0,"sma_60":76058.33,"sma_120":67063.33},{"date":"2026-03-11","open":82900,"high":83200,"low":80100,"close":81000,"volume":89268,"rsi_14":55.58,"sma_20":79580.0,"sma_60":76236.67,"sma_120":67361.67},{"date":"2026-03-12","open":80500,"high":81900,"low":80000,"close":81500,"volume":84822,"rsi_14":51.75,"sma_20":79690.0,"sma_60":76436.67,"sma_120":67658.33},{"date":"2026-03-13","open":79500,"high":80300,"low":78000,"close":79500,"volume":77468,"rsi_14":48.59,"sma_20":79505.0,"sma_60":76603.33,"sma_120":67937.08},{"date":"2026-03-16","open":79300,"high":81800,"low":78600,"close":81100,"volume":63214,"rsi_14":53.65,"sma_20":79635.0,"sma_60":78051.67,"sma_120":73399.17},{"date":"2026-03-17","open":81700,"high":82000,"low":79500,"close":79500,"volume":52061,"rsi_14":51.13,"sma_20":79760.0,"sma_60":76941.67,"sma_120":68480.83},{"date":"2026-03-18","open":81700,"high":81800,"low":80000,"close":80800,"volume":78965,"rsi_14":54.13,"sma_20":79740.0,"sma_60":77155.0,"sma_120":68753.33},{"date":"2026-03-19","open":79100,"high":80900,"low":77800,"close":80000,"volume":78821,"rsi_14":47.37,"sma_20":79985.0,"sma_60":77393.33,"sma_120":69013.33},{"date":"2026-03-20","open":81000,"high":81400,"low":78800,"close":79400,"volume":73928,"rsi_14":46.73,"sma_20":79965.0,"sma_60":77601.67,"sma_120":69260.83},{"date":"2026-03-23","open":76500,"high":77800,"low":72600,"close":73700,"volume":86191,"rsi_14":41.65,"sma_20":79605.0,"sma_60":77731.67,"sma_120":69453.33},{"date":"2026-03-24","open":76900,"high":78300,"low":74100,"close":75900,"volume":88327,"rsi_14":55.85,"sma_20":79520.0,"sma_60":77890.0,"sma_120":69654.17},{"date":"2026-03-25","open":77200,"high":79400,"low":76200,"close":78200,"volume":76096,"rsi_14":47.54,"sma_20":79510.0,"sma_60":78065.0,"sma_120":69880.83},{"date":"2026-03-26","open":76500,"high":77400,"low":74000,"close":74800,"volume":89236,"rsi_14":35.05,"sma_20":79410.0,"sma_60":78146.67,"sma_120":70079.17},{"date":"2026-03-27","open":72000,"high":73800,"low":69500,"close":73000,"volume":61384,"rsi_14":40.56,"sma_20":78945.0,"sma_60":78158.33,"sma_120":70257.5},{"date":"2026-03-30","open":68800,"high":71300,"low":67800,"close":68400,"volume":60570,"rsi_14":26.78,"sma_20":78250.0,"sma_60":78091.67,"sma_120":70408.33},{"date":"2026-03-31","open":67100,"high":67100,"low":62400,"close":62500,"volume":114939,"rsi_14":23.03,"sma_20":77275.0,"sma_60":77941.67,"sma_120":70525.83},{"date":"2026-04-01","open":66800,"high":69200,"low":65300,"close":68600,"volume":71210,"rsi_14":33.83,"sma_20":77150.0,"sma_60":77886.67,"sma_120":70688.33},{"date":"2026-04-02","open":69400,"high":70100,"low":63700,"close":64700,"volume":76014,"rsi_14":32.3,"sma_20":76390.0,"sma_60":77740.0,"sma_120":70815.0},{"date":"2026-04-03","open":65300,"high":67400,"low":65200,"close":66000,"volume":85677,"rsi_14":31.81,"sma_20":75455.0,"sma_60":77636.67,"sma_120":70938.33},{"date":"2026-04-06","open":66300,"high":69900,"low":66300,"close":66900,"volume":56120,"rsi_14":34.56,"sma_20":74880.0,"sma_60":77533.33,"sma_120":71060.83},{"date":"2026-04-07","open":69700,"high":69700,"low":65300,"close":65700,"volume":46359,"rsi_14":31.45,"sma_20":74060.0,"sma_60":77446.67,"sma_120":71168.33},{"date":"2026-04-08","open":70300,"high":75600,"low":69700,"close":74000,"volume":145503,"rsi_14":43.78,"sma_20":73710.0,"sma_60":77521.67,"sma_120":71341.67},{"date":"2026-04-09","open":72400,"high":74200,"low":70400,"close":72800,"volume":84427,"rsi_14":43.24,"sma_20":73275.0,"sma_60":77570.0,"sma_120":71518.33},{"date":"2026-04-10","open":73200,"high":74500,"low":72000,"close":72600,"volume":68826,"rsi_14":48.73,"sma_20":72930.0,"sma_60":77611.67,"sma_120":71692.5},{"date":"2026-04-13","open":70900,"high":77500,"low":70100,"close":76600,"volume":144006,"rsi_14":50.78,"sma_20":72705.0,"sma_60":77686.67,"sma_120":71903.33},{"date":"2026-04-14","open":78400,"high":78500,"low":73800,"close":74000,"volume":120671,"rsi_14":45.37,"sma_20":72430.0,"sma_60":77718.33,"sma_120":72089.17},{"date":"2026-04-15","open":75500,"high":76300,"low":74500,"close":75600,"volume":133431,"rsi_14":50.92,"sma_20":72170.0,"sma_60":77765.0,"sma_120":72253.33},{"date":"2026-04-16","open":77400,"high":77400,"low":75200,"close":76600,"volume":87833,"rsi_14":54.21,"sma_20":72000.0,"sma_60":77855.0,"sma_120":72403.33},{"date":"2026-04-17","open":75800,"high":77400,"low":75300,"close":76700,"volume":51099,"rsi_14":60.84,"sma_20":71865.0,"sma_60":77918.33,"sma_120":72542.5},{"date":"2026-04-20","open":75800,"high":78200,"low":75300,"close":76500,"volume":66639,"rsi_14":71.47,"sma_20":72005.0,"sma_60":77960.0,"sma_120":72683.33},{"date":"2026-04-21","open":77900,"high":78000,"low":75400,"close":76400,"volume":68636,"rsi_14":64.66,"sma_20":72030.0,"sma_60":77993.33,"sma_120":72824.17},{"date":"2026-04-22","open":76000,"high":77500,"low":75000,"close":76400,"volume":83064,"rsi_14":75.77,"sma_20":71940.0,"sma_60":78056.67,"sma_120":72974.17},{"date":"2026-04-23","open":77400,"high":77800,"low":75500,"close":77100,"volume":57338,"rsi_14":75.11,"sma_20":72055.0,"sma_60":78125.0,"sma_120":73125.0},{"date":"2026-04-24","open":76500,"high":76800,"low":75200,"close":76200,"volume":75278,"rsi_14":71.04,"sma_20":72215.0,"sma_60":78080.0,"sma_120":73252.5},{"date":"2026-04-27","open":76500,"high":79000,"low":76000,"close":78500,"volume":92717,"rsi_14":77.59,"sma_20":72720.0,"sma_60":77950.0,"sma_120":73368.33},{"date":"2026-04-28","open":78700,"high":78700,"low":75500,"close":75900,"volume":61404,"rsi_14":55.43,"sma_20":73390.0,"sma_60":77658.33,"sma_120":73451.67},{"date":"2026-04-29","open":74500,"high":75000,"low":72000,"close":73200,"volume":99118,"rsi_14":51.05,"sma_20":73620.0,"sma_60":77321.67,"sma_120":75090.83},{"date":"2026-04-30","open":73300,"high":74000,"low":68900,"close":69700,"volume":126514,"rsi_14":36.31,"sma_20":75590.0,"sma_60":71871.67,"sma_120":75710.0},{"date":"2026-05-04","open":71100,"high":73300,"low":70700,"close":72900,"volume":59608,"rsi_14":41.4,"sma_20":74215.0,"sma_60":76640.0,"sma_120":73591.67},{"date":"2026-05-06","open":75000,"high":75000,"low":71000,"close":71900,"volume":129863,"rsi_14":44.72,"sma_20":74465.0,"sma_60":76378.33,"sma_120":73632.5},{"date":"2026-05-07","open":72800,"high":73800,"low":70500,"close":71600,"volume":85645,"rsi_14":39.25,"sma_20":74760.0,"sma_60":76125.0,"sma_120":73695.83},{"date":"2026-05-08","open":70400,"high":71500,"low":69700,"close":71200,"volume":45893,"rsi_14":35.0,"sma_20":74620.0,"sma_60":75970.0,"sma_120":73755.83},{"date":"2026-05-11","open":71600,"high":72000,"low":68300,"close":69500,"volume":82747,"rsi_14":31.63,"sma_20":74455.0,"sma_60":75806.67,"sma_120":73799.17},{"date":"2026-05-12","open":70000,"high":72300,"low":67000,"close":69300,"volume":153819,"rsi_14":31.63,"sma_20":74290.0,"sma_60":75575.0,"sma_120":73833.33},{"date":"2026-05-13","open":68500,"high":71500,"low":66500,"close":69300,"volume":99432,"rsi_14":31.79,"sma_20":73925.0,"sma_60":75421.67,"sma_120":73853.33},{"date":"2026-05-14","open":69000,"high":74000,"low":68100,"close":74000,"volume":121971,"rsi_14":45.04,"sma_20":73925.0,"sma_60":75371.67,"sma_120":73943.33},{"date":"2026-05-15","open":71900,"high":72900,"low":62200,"close":64100,"volume":160576,"rsi_14":30.54,"sma_20":73350.0,"sma_60":75086.67,"sma_120":73942.5},{"date":"2026-05-18","open":63400,"high":63400,"low":57500,"close":62000,"volume":100072,"rsi_14":29.48,"sma_20":72620.0,"sma_60":74868.33,"sma_120":73922.5},{"date":"2026-05-19","open":62000,"high":65400,"low":60400,"close":61100,"volume":81242,"rsi_14":23.8,"sma_20":71840.0,"sma_60":74556.67,"sma_120":73900.0},{"date":"2026-05-20","open":62000,"high":62000,"low":57800,"close":59200,"volume":64256,"rsi_14":24.31,"sma_20":70975.0,"sma_60":74195.0,"sma_120":73862.5},{"date":"2026-05-21","open":60800,"high":65100,"low":60700,"close":64900,"volume":102835,"rsi_14":38.31,"sma_20":70400.0,"sma_60":73983.33,"sma_120":73908.33},{"date":"2026-05-22","open":65900,"high":68800,"low":63600,"close":66500,"volume":117173,"rsi_14":45.24,"sma_20":69905.0,"sma_60":73785.0,"sma_120":73972.5},{"date":"2026-05-26","open":69100,"high":75000,"low":68700,"close":72500,"volume":203213,"rsi_14":49.45,"sma_20":69675.0,"sma_60":73713.33,"sma_120":74087.5},{"date":"2026-05-27","open":74100,"high":74300,"low":68700,"close":69100,"volume":147238,"rsi_14":46.39,"sma_20":69320.0,"sma_60":73493.33,"sma_120":74165.0},{"date":"2026-05-28","open":68500,"high":72100,"low":67400,"close":71300,"volume":129944,"rsi_14":49.63,"sma_20":68960.0,"sma_60":73310.0,"sma_120":74212.5},{"date":"2026-05-29","open":71400,"high":71400,"low":66500,"close":67400,"volume":104163,"rsi_14":45.7,"sma_20":68535.0,"sma_60":73066.67,"sma_120":74227.5},{"date":"2026-06-01","open":67400,"high":70100,"low":65800,"close":66100,"volume":90631,"rsi_14":46.12,"sma_20":68180.0,"sma_60":72983.33,"sma_120":74234.17},{"date":"2026-06-02","open":66400,"high":66700,"low":59200,"close":62400,"volume":141678,"rsi_14":42.71,"sma_20":67815.0,"sma_60":72691.67,"sma_120":74170.83},{"date":"2026-06-04","open":63700,"high":71300,"low":63700,"close":67000,"volume":199390,"rsi_14":47.78,"sma_20":67520.0,"sma_60":72396.67,"sma_120":74134.17},{"date":"2026-06-05","open":68000,"high":69100,"low":64000,"close":64600,"volume":127240,"rsi_14":40.52,"sma_20":67155.0,"sma_60":72166.67,"sma_120":74039.17},{"date":"2026-06-08","open":59900,"high":61600,"low":54000,"close":55500,"volume":141114,"rsi_14":41.19,"sma_20":66350.0,"sma_60":71723.33,"sma_120":73890.83},{"date":"2026-06-09","open":57000,"high":61000,"low":56600,"close":57800,"volume":130794,"rsi_14":45.71,"sma_20":65680.0,"sma_60":71336.67,"sma_120":73786.67},{"date":"2026-06-10","open":56500,"high":59000,"low":52200,"close":54200,"volume":146734,"rsi_14":43.33,"sma_20":64915.0,"sma_60":70881.67,"sma_120":73659.17},{"date":"2026-06-11","open":52000,"high":58500,"low":51400,"close":58500,"volume":219125,"rsi_14":49.35,"sma_20":64375.0,"sma_60":70531.67,"sma_120":73567.5},{"date":"2026-06-12","open":62300,"high":63100,"low":59700,"close":61400,"volume":165401,"rsi_14":46.59,"sma_20":63980.0,"sma_60":70203.33,"sma_120":73486.67},{"date":"2026-06-15","open":63400,"high":64500,"low":62000,"close":63800,"volume":98511,"rsi_14":47.41,"sma_20":63470.0,"sma_60":69941.67,"sma_120":73441.67},{"date":"2026-06-16","open":63300,"high":64700,"low":59300,"close":59700,"volume":134241,"rsi_14":37.25,"sma_20":63250.0,"sma_60":69590.0,"sma_120":73372.5},{"date":"2026-06-17","open":59200,"high":61700,"low":58500,"close":60000,"volume":100981,"rsi_14":42.07,"sma_20":61395.0,"sma_60":67643.33,"sma_120":72900.83},{"date":"2026-06-18","open":59900,"high":60400,"low":55100,"close":56500,"volume":139993,"rsi_14":34.71,"sma_20":62920.0,"sma_60":68875.0,"sma_120":73238.33},{"date":"2026-06-19","open":57300,"high":57400,"low":50700,"close":52700,"volume":179318,"rsi_14":34.78,"sma_20":62595.0,"sma_60":68525.0,"sma_120":73128.33},{"date":"2026-06-22","open":52000,"high":53800,"low":49100,"close":50600,"volume":174072,"rsi_14":34.22,"sma_20":61880.0,"sma_60":68103.33,"sma_120":72996.67},{"date":"2026-06-23","open":50200,"high":51600,"low":46000,"close":46550,"volume":173161,"rsi_14":33.97,"sma_20":60882.5,"sma_60":67575.83,"sma_120":72820.42},{"date":"2026-06-24","open":48100,"high":48150,"low":44100,"close":45250,"volume":158749,"rsi_14":26.44,"sma_20":59520.0,"sma_60":67083.33,"sma_120":72615.0},{"date":"2026-06-25","open":46000,"high":47400,"low":43750,"close":45050,"volume":109056,"rsi_14":27.76,"sma_20":58317.5,"sma_60":66617.5,"sma_120":72387.92},{"date":"2026-06-26","open":45000,"high":45100,"low":42250,"close":43800,"volume":124841,"rsi_14":33.8,"sma_20":56942.5,"sma_60":66207.5,"sma_120":72149.58},{"date":"2026-06-29","open":43950,"high":50400,"low":43950,"close":49150,"volume":141438,"rsi_14":38.95,"sma_20":56030.0,"sma_60":65985.0,"sma_120":71963.33},{"date":"2026-06-30","open":49250,"high":51200,"low":48500,"close":49350,"volume":80417,"rsi_14":43.22,"sma_20":55192.5,"sma_60":65664.17,"sma_120":71775.42},{"date":"2026-07-01","open":50600,"high":51000,"low":48400,"close":48800,"volume":64498,"rsi_14":34.84,"sma_20":54512.5,"sma_60":65399.17,"sma_120":71569.58},{"date":"2026-07-02","open":48100,"high":48200,"low":42300,"close":42750,"volume":95624,"rsi_14":23.47,"sma_20":53300.0,"sma_60":65011.67,"sma_120":71324.17},{"date":"2026-07-03","open":43250,"high":45950,"low":40600,"close":45950,"volume":137509,"rsi_14":25.17,"sma_20":52367.5,"sma_60":64662.5,"sma_120":71097.92},{"date":"2026-07-06","open":44500,"high":45500,"low":41100,"close":43800,"volume":86740,"rsi_14":26.62,"sma_20":51782.5,"sma_60":64297.5,"sma_120":70872.08},{"date":"2026-07-07","open":43000,"high":44500,"low":39900,"close":40850,"volume":92227,"rsi_14":23.87,"sma_20":50935.0,"sma_60":63745.0,"sma_120":70633.33},{"date":"2026-07-08","open":40250,"high":41300,"low":38200,"close":38900,"volume":98811,"rsi_14":24.93,"sma_20":50170.0,"sma_60":63180.0,"sma_120":70375.0},{"date":"2026-07-09","open":38900,"high":40950,"low":38100,"close":38650,"volume":90706,"rsi_14":27.73,"sma_20":49177.5,"sma_60":62614.17,"sma_120":70112.92},{"date":"2026-07-10","open":39000,"high":41950,"low":38250,"close":40600,"volume":101156,"rsi_14":34.08,"sma_20":48137.5,"sma_60":62014.17,"sma_120":69850.42},{"date":"2026-07-13","open":42400,"high":42650,"low":37950,"close":37950,"volume":99664,"rsi_14":35.67,"sma_20":46845.0,"sma_60":61413.33,"sma_120":69565.83},{"date":"2026-07-14","open":39350,"high":39350,"low":34350,"close":36550,"volume":145661,"rsi_14":35.55,"sma_20":45687.5,"sma_60":60762.5,"sma_120":69263.75},{"date":"2026-07-15","open":37700,"high":40850,"low":37700,"close":40500,"volume":62718,"rsi_14":43.28,"sma_20":44712.5,"sma_60":60160.83,"sma_120":69007.92},{"date":"2026-07-16","open":39950,"high":40450,"low":38700,"close":39500,"volume":68047,"rsi_14":43.6,"sma_20":43862.5,"sma_60":59540.83,"sma_120":68729.58},{"date":"2026-07-20","open":40000,"high":40000,"low":35600,"close":35800,"volume":59351,"rsi_14":29.11,"sma_20":43017.5,"sma_60":58862.5,"sma_120":68411.25},{"date":"2026-07-21","open":35800,"high":36700,"low":33900,"close":35150,"volume":96108,"rsi_14":28.09,"sma_20":42245.0,"sma_60":58175.0,"sma_120":68084.17},{"date":"2026-07-22","open":36050,"high":37200,"low":34200,"close":34200,"volume":54661,"rsi_14":27.74,"sma_20":41627.5,"sma_60":57471.67,"sma_120":67764.17},{"date":"2026-07-23","open":35350,"high":36100,"low":34500,"close":35700,"volume":62706,"rsi_14":37.52,"sma_20":41150.0,"sma_60":56781.67,"sma_120":67453.33},{"date":"2026-07-24","open":36000,"high":36000,"low":32850,"close":33050,"volume":65175,"rsi_14":26.71,"sma_20":40550.0,"sma_60":56062.5,"sma_120":67071.25},{"date":"2026-07-27","open":34350,"high":36300,"low":32700,"close":34400,"volume":113784,"rsi_14":32.53,"sma_20":40080.0,"sma_60":55327.5,"sma_120":66638.75},{"date":"2026-07-28","open":32500,"high":32550,"low":28700,"close":29100,"volume":111488,"rsi_14":29.91,"sma_20":39077.5,"sma_60":54547.5,"sma_120":66102.92},{"date":"2026-07-29","open":29500,"high":29900,"low":24800,"close":26400,"volume":154122,"rsi_14":29.17,"sma_20":37930.0,"sma_60":53767.5,"sma_120":65544.58},{"date":"2026-07-30","open":25600,"high":27300,"low":24950,"close":25300,"volume":142164,"rsi_14":28.36,"sma_20":36755.0,"sma_60":53027.5,"sma_120":64934.58},{"date":"2026-07-31","open":27450,"high":29150,"low":27100,"close":28850,"volume":117571,"rsi_14":31.9,"sma_20":36060.0,"sma_60":52293.33,"sma_120":64466.67},{"date":"2026-08-03","open":27600,"high":31350,"low":27500,"close":30050,"volume":122026,"rsi_14":37.26,"sma_20":35265.0,"sma_60":51595.83,"sma_120":63987.08},{"date":"2026-08-04","open":30950,"high":32700,"low":30400,"close":32300,"volume":93960,"rsi_14":43.33,"sma_20":34690.0,"sma_60":50940.83,"sma_120":63532.92},{"date":"2026-08-05","open":33250,"high":33400,"low":31950,"close":32400,"volume":70097,"rsi_14":35.54,"sma_20":34267.5,"sma_60":50294.17,"sma_120":63132.08},{"date":"2026-08-06","open":32050,"high":32500,"low":30950,"close":31850,"volume":52798,"rsi_14":36.12,"sma_20":33915.0,"sma_60":49666.67,"sma_120":62736.67},{"date":"2026-08-07","open":31550,"high":33500,"low":30150,"close":31050,"volume":47760,"rsi_14":40.37,"sma_20":33535.0,"sma_60":49029.17,"sma_120":62302.08},{"date":"2026-08-10","open":31050,"high":34300,"low":31050,"close":34300,"volume":73214,"rsi_14":48.44,"sma_20":33220.0,"sma_60":48445.83,"sma_120":61933.75},{"date":"2026-08-11","open":33750,"high":36500,"low":33500,"close":35650,"volume":74130,"rsi_14":52.62,"sma_20":33105.0,"sma_60":47806.67,"sma_120":61589.17},{"date":"2026-08-12","open":35500,"high":37250,"low":34750,"close":36900,"volume":89086,"rsi_14":52.19,"sma_20":33122.5,"sma_60":47353.33,"sma_120":61220.0},{"date":"2026-08-13","open":37600,"high":38000,"low":35300,"close":35300,"volume":101069,"rsi_14":54.27,"sma_20":32862.5,"sma_60":46908.33,"sma_120":60888.33},{"date":"2026-08-14","open":36400,"high":36800,"low":34750,"close":35800,"volume":76906,"rsi_14":52.75,"sma_20":32677.5,"sma_60":46486.67,"sma_120":60521.67},{"date":"2026-08-18","open":36300,"high":38450,"low":35000,"close":35200,"volume":104496,"rsi_14":64.66,"sma_20":32647.5,"sma_60":46086.67,"sma_120":60140.83},{"date":"2026-08-19","open":34200,"high":36300,"low":33650,"close":34900,"volume":57313,"rsi_14":73.1,"sma_20":32635.0,"sma_60":45586.67,"sma_120":59785.0},{"date":"2026-08-20","open":36000,"high":36150,"low":34950,"close":35300,"volume":47905,"rsi_14":78.25,"sma_20":32690.0,"sma_60":45066.67,"sma_120":59425.83},{"date":"2026-08-21","open":34350,"high":34700,"low":33000,"close":33050,"volume":43004,"rsi_14":62.8,"sma_20":32557.5,"sma_60":44409.17,"sma_120":59061.25},{"date":"2026-08-24","open":33000,"high":34400,"low":33000,"close":33300,"volume":30526,"rsi_14":60.52,"sma_20":32570.0,"sma_60":43812.5,"sma_120":58652.92},{"date":"2026-08-25","open":33150,"high":34400,"low":31100,"close":34400,"volume":43060,"rsi_14":57.34,"sma_20":32570.0,"sma_60":43197.5,"sma_120":58253.75},{"date":"2026-08-26","open":34000,"high":34400,"low":32500,"close":33000,"volume":49642,"rsi_14":51.92,"sma_20":32765.0,"sma_60":42624.17,"sma_120":57845.42},{"date":"2026-08-27","open":33200,"high":34000,"low":32400,"close":33050,"volume":39790,"rsi_14":53.97,"sma_20":33097.5,"sma_60":42073.33,"sma_120":57528.33},{"date":"2026-08-28","open":32500,"high":33450,"low":32050,"close":32300,"volume":41012,"rsi_14":54.15,"sma_20":33447.5,"sma_60":41571.67,"sma_120":57131.67},{"date":"2026-08-31","open":30950,"high":31800,"low":30350,"close":31500,"volume":72141,"rsi_14":38.89,"sma_20":33580.0,"sma_60":40980.0,"sma_120":56688.33},{"date":"2026-09-01","open":31100,"high":31950,"low":30400,"close":31400,"volume":54266,"rsi_14":31.28,"sma_20":33647.5,"sma_60":40426.67,"sma_120":56296.67},{"date":"2026-09-02","open":30450,"high":31700,"low":30150,"close":30800,"volume":48490,"rsi_14":21.5,"sma_20":33572.5,"sma_60":40015.0,"sma_120":55869.17},{"date":"2026-09-03","open":31000,"high":31800,"low":29500,"close":29850,"volume":75043,"rsi_14":22.89,"sma_20":33445.0,"sma_60":39549.17,"sma_120":55442.92},{"date":"2026-09-04","open":30100,"high":31650,"low":29600,"close":31250,"volume":90371,"rsi_14":29.22,"sma_20":33415.0,"sma_60":39166.67,"sma_120":55024.17},{"date":"2026-09-07","open":31600,"high":32350,"low":31100,"close":31200,"volume":95690,"rsi_14":30.77,"sma_20":33422.5,"sma_60":38711.67,"sma_120":54621.67},{"date":"2026-09-08","open":31050,"high":31600,"low":30250,"close":30250,"volume":107513,"rsi_14":28.96,"sma_20":33220.0,"sma_60":38192.5,"sma_120":54197.92},{"date":"2026-09-09","open":30600,"high":33550,"low":30600,"close":31650,"volume":192862,"rsi_14":34.85,"sma_20":33020.0,"sma_60":37656.67,"sma_120":53799.17},{"date":"2026-09-10","open":31600,"high":34450,"low":30900,"close":34450,"volume":432485,"rsi_14":55.56,"sma_20":32897.5,"sma_60":37235.83,"sma_120":53412.92},{"date":"2026-09-11","open":32900,"high":33100,"low":31300,"close":31550,"volume":153054,"rsi_14":44.26,"sma_20":32710.0,"sma_60":36761.67,"sma_120":53009.17},{"date":"2026-09-14","open":31250,"high":31250,"low":30100,"close":30200,"volume":52741,"rsi_14":36.45,"sma_20":32430.0,"sma_60":36323.33,"sma_120":52599.17},{"date":"2026-09-15","open":30250,"high":31300,"low":29750,"close":30900,"volume":35555,"rsi_14":42.91,"sma_20":32215.0,"sma_60":35960.0,"sma_120":52242.5},{"date":"2026-09-16","open":30350,"high":31000,"low":29450,"close":30850,"volume":61623,"rsi_14":42.57,"sma_20":32012.5,"sma_60":35630.83,"sma_120":51867.08},{"date":"2026-09-17","open":31000,"high":31750,"low":30600,"close":31500,"volume":29795,"rsi_14":47.28,"sma_20":31822.5,"sma_60":35380.0,"sma_120":51477.92},{"date":"2026-09-18","open":32100,"high":32650,"low":31800,"close":32350,"volume":51311,"rsi_14":52.88,"sma_20":31787.5,"sma_60":35165.0,"sma_120":51124.17},{"date":"2026-09-21","open":32250,"high":33200,"low":32000,"close":33200,"volume":31792,"rsi_14":55.81,"sma_20":31782.5,"sma_60":34967.5,"sma_120":50792.5},{"date":"2026-09-22","open":34000,"high":34700,"low":32950,"close":33300,"volume":60434,"rsi_14":58.33,"sma_20":31727.5,"sma_60":34792.5,"sma_120":50500.0},{"date":"2026-09-23","open":33400,"high":33750,"low":32500,"close":33700,"volume":30791,"rsi_14":63.32,"sma_20":31762.5,"sma_60":34535.0,"sma_120":50260.0},{"date":"2026-09-28","open":33550,"high":34450,"low":33150,"close":33500,"volume":49444,"rsi_14":58.49,"sma_20":31785.0,"sma_60":34270.83,"sma_120":49967.5},{"date":"2026-09-29","open":33400,"high":34900,"low":32950,"close":34850,"volume":51809,"rsi_14":62.54,"sma_20":31912.5,"sma_60":34038.33,"sma_120":49718.75},{"date":"2026-09-30","open":35000,"high":37200,"low":34750,"close":36400,"volume":71316,"rsi_14":70.3,"sma_20":32157.5,"sma_60":33932.5,"sma_120":49472.08},{"date":"2026-10-01","open":36250,"high":38850,"low":35850,"close":38800,"volume":99501,"rsi_14":72.14,"sma_20":32527.5,"sma_60":33813.33,"sma_120":49237.92},{"date":"2026-10-02","open":39900,"high":40300,"low":37800,"close":39200,"volume":75408,"rsi_14":67.27,"sma_20":32947.5,"sma_60":33736.67,"sma_120":49017.08},{"date":"2026-10-06","open":39300,"high":42550,"low":38500,"close":41200,"volume":130841,"rsi_14":87.55,"sma_20":33515.0,"sma_60":33742.5,"sma_120":48743.75},{"date":"2026-10-07","open":40050,"high":40100,"low":37600,"close":37600,"volume":74772,"rsi_14":74.5,"sma_20":33832.5,"sma_60":33720.83,"sma_120":48450.42},{"date":"2026-10-08","open":38650,"high":40750,"low":37700,"close":39700,"volume":94167,"rsi_14":76.67,"sma_20":34257.5,"sma_60":33738.33,"sma_120":48176.25},{"date":"2026-10-12","open":38900,"high":39350,"low":36750,"close":37100,"volume":77635,"rsi_14":66.4,"sma_20":34600.0,"sma_60":33680.0,"sma_120":47847.08},{"date":"2026-10-13","open":35800,"high":37300,"low":34275,"close":36900,"volume":90736,"rsi_14":64.52,"sma_20":34862.5,"sma_60":33662.5,"sma_120":47537.92},{"date":"2026-10-14","open":36650,"high":37450,"low":33750,"close":34500,"volume":102035,"rsi_14":55.33,"sma_20":34865.0,"sma_60":33628.33,"sma_120":47195.42},{"date":"2026-10-15","open":32800,"high":34150,"low":29050,"close":29300,"volume":143050,"rsi_14":42.04,"sma_20":34752.5,"sma_60":33441.67,"sma_120":46801.25},{"date":"2026-10-16","open":30350,"high":32100,"low":29800,"close":31250,"volume":78073,"rsi_14":46.11,"sma_20":34805.0,"sma_60":33304.17,"sma_120":46422.5},{"date":"2026-10-19","open":30250,"high":33250,"low":30200,"close":32450,"volume":58128,"rsi_14":47.7,"sma_20":34882.5,"sma_60":33248.33,"sma_120":46055.42},{"date":"2026-10-20","open":31100,"high":31400,"low":29550,"close":29550,"volume":58943,"rsi_14":43.38,"sma_20":34817.5,"sma_60":33155.0,"sma_120":45665.0},{"date":"2026-10-21","open":30700,"high":31900,"low":29500,"close":29700,"volume":55077,"rsi_14":41.01,"sma_20":34727.5,"sma_60":33080.0,"sma_120":45275.83},{"date":"2026-10-22","open":29600,"high":29850,"low":27800,"close":28150,"volume":61296,"rsi_14":35.6,"sma_20":34517.5,"sma_60":32954.17,"sma_120":44867.92},{"date":"2026-10-23","open":26802,"high":27400,"low":25597,"close":27400,"volume":60990}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-542.22,"pbr":1.94,"per":null,"roa":0.5,"roe":0.88,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":55432885604.0,"analysis":"ROE 0.9%입니다. 시가총액 2917.59억. 매출 554.33억, 영업이익 -134.82억.","eps_basis":"TTM","debt_ratio":0.7612954231544637,"market_cap":287044345400,"net_income":-5680921434.0,"total_debt":112546479403.0,"ttm_window":"2025Q3~2026Q2","gross_margin":52.94,"total_assets":260381966101.0,"total_equity":147835486698.0,"profit_margin":-10.25,"revenue_basis":"TTM","dividend_yield":0.73,"net_income_basis":"TTM","operating_income":-13481722235.0,"operating_margin":-24.32,"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":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":27400.0,"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":"2020-10-08","close":22882.8164},{"date":"2020-10-12","close":25567.3945},{"date":"2020-10-13","close":26909.6816},{"date":"2020-10-14","close":26430.2969},{"date":"2020-10-15","close":26238.5371},{"date":"2020-10-16","close":26206.582},{"date":"2020-10-19","close":24800.373},{"date":"2020-10-20","close":24289.0254},{"date":"2020-10-21","close":24992.1289},{"date":"2020-10-22","close":25471.5156},{"date":"2020-10-23","close":26174.6211},{"date":"2020-10-26","close":25727.1914},{"date":"2020-10-27","close":25695.2344},{"date":"2020-10-28","close":25886.9863},{"date":"2020-10-29","close":25791.1094},{"date":"2020-10-30","close":24672.5352},{"date":"2020-11-02","close":24193.1484},{"date":"2020-11-03","close":24289.0254},{"date":"2020-11-04","close":24736.4551},{"date":"2020-11-05","close":25343.6816},{"date":"2020-11-06","close":26206.582},{"date":"2020-11-09","close":25183.8828},{"date":"2020-11-10","close":25311.7207},{"date":"2020-11-11","close":25567.3945},{"date":"2020-11-12","close":25279.7617},{"date":"2020-11-13","close":25567.3945},{"date":"2020-11-16","close":25439.5566},{"date":"2020-11-17","close":25695.2344},{"date":"2020-11-18","close":25471.5156},{"date":"2020-11-19","close":26909.6816},{"date":"2020-11-20","close":29402.5039},{"date":"2020-11-23","close":31639.6504},{"date":"2020-11-24","close":30361.2832},{"date":"2020-11-25","close":29306.625},{"date":"2020-11-26","close":29242.7109},{"date":"2020-11-27","close":30680.875},{"date":"2020-11-30","close":32214.9199},{"date":"2020-12-01","close":32087.0859},{"date":"2020-12-02","close":33493.2891},{"date":"2020-12-03","close":34196.3945},{"date":"2020-12-04","close":32854.1016},{"date":"2020-12-07","close":33013.9023},{"date":"2020-12-08","close":33397.4062},{"date":"2020-12-09","close":35954.1484},{"date":"2020-12-10","close":38734.6055},{"date":"2020-12-11","close":38862.4414},{"date":"2020-12-14","close":37392.3164},{"date":"2020-12-15","close":36529.418},{"date":"2020-12-16","close":36721.168},{"date":"2020-12-17","close":36561.375},{"date":"2020-12-18","close":37711.9062},{"date":"2020-12-21","close":37616.0273},{"date":"2020-12-22","close":37296.4414},{"date":"2020-12-23","close":37424.2695},{"date":"2020-12-24","close":39565.5508},{"date":"2020-12-28","close":42186.207},{"date":"2020-12-29","close":46436.7812},{"date":"2020-12-30","close":54075.0391},{"date":"2021-01-04","close":54650.3086},{"date":"2021-01-05","close":55928.6719},{"date":"2021-01-06","close":57846.2266},{"date":"2021-01-07","close":57526.6406},{"date":"2021-01-08","close":55545.168},{"date":"2021-01-11","close":54682.2695},{"date":"2021-01-12","close":53851.3281},{"date":"2021-01-13","close":55513.207},{"date":"2021-01-14","close":52253.3672},{"date":"2021-01-15","close":53212.1445},{"date":"2021-01-18","close":53691.5312},{"date":"2021-01-19","close":53787.4102},{"date":"2021-01-20","close":53979.1641},{"date":"2021-01-21","close":53403.8945},{"date":"2021-01-22","close":52349.2422},{"date":"2021-01-25","close":53212.1445},{"date":"2021-01-26","close":54937.9414},{"date":"2021-01-27","close":52732.75},{"date":"2021-01-28","close":51006.9531},{"date":"2021-01-29","close":48610.0117},{"date":"2021-02-01","close":48418.2539},{"date":"2021-02-02","close":49568.7891},{"date":"2021-02-03","close":55225.5742},{"date":"2021-02-04","close":62128.7734},{"date":"2021-02-05","close":60690.6055},{"date":"2021-02-08","close":58773.0547},{"date":"2021-02-09","close":58485.4219},{"date":"2021-02-10","close":63471.0586},{"date":"2021-02-15","close":66155.6406},{"date":"2021-02-16","close":65388.6055},{"date":"2021-02-17","close":68073.1953},{"date":"2021-02-18","close":67114.4062},{"date":"2021-02-19","close":65292.7422},{"date":"2021-02-22","close":66155.6406},{"date":"2021-02-23","close":68073.1953},{"date":"2021-02-24","close":66155.6406},{"date":"2021-02-25","close":71908.2969},{"date":"2021-02-26","close":73729.9766},{"date":"2021-03-02","close":76702.1875},{"date":"2021-03-03","close":76606.3203},{"date":"2021-03-04","close":78044.4688},{"date":"2021-03-05","close":76126.9219},{"date":"2021-03-08","close":69127.8359},{"date":"2021-03-09","close":65292.7422},{"date":"2021-03-10","close":62032.8984},{"date":"2021-03-11","close":65868.0},{"date":"2021-03-12","close":66730.9062},{"date":"2021-03-15","close":63950.4453},{"date":"2021-03-16","close":68360.8281},{"date":"2021-03-17","close":67977.3047},{"date":"2021-03-18","close":69511.3594},{"date":"2021-03-19","close":70278.3828},{"date":"2021-03-22","close":73442.3359},{"date":"2021-03-23","close":76510.4219},{"date":"2021-03-24","close":78140.3516},{"date":"2021-03-25","close":77373.3281},{"date":"2021-03-26","close":76702.1875},{"date":"2021-03-29","close":74113.4922},{"date":"2021-03-30","close":73346.4688},{"date":"2021-03-31","close":71237.1484},{"date":"2021-04-01","close":72483.5625},{"date":"2021-04-02","close":75168.1406},{"date":"2021-04-05","close":74688.7422},{"date":"2021-04-06","close":73346.4688},{"date":"2021-04-07","close":73729.9766},{"date":"2021-04-08","close":71237.1484},{"date":"2021-04-09","close":69990.7422},{"date":"2021-04-12","close":69894.8672},{"date":"2021-04-13","close":69031.9688},{"date":"2021-04-14","close":68744.3359},{"date":"2021-04-15","close":69031.9688},{"date":"2021-04-16","close":72387.6953},{"date":"2021-04-19","close":71333.0312},{"date":"2021-04-20","close":70661.8828},{"date":"2021-04-21","close":69511.3594},{"date":"2021-04-22","close":69031.9688},{"date":"2021-04-23","close":68456.6953},{"date":"2021-04-26","close":64717.4688},{"date":"2021-04-27","close":64621.5977},{"date":"2021-04-28","close":60498.8477},{"date":"2021-04-29","close":59731.8242},{"date":"2021-04-30","close":60498.8477},{"date":"2021-05-03","close":57143.1289},{"date":"2021-05-04","close":58197.7812},{"date":"2021-05-06","close":56088.4688},{"date":"2021-05-07","close":58868.9258},{"date":"2021-05-10","close":60307.0938},{"date":"2021-05-11","close":57430.7617},{"date":"2021-05-12","close":55704.9648},{"date":"2021-05-13","close":54554.4297},{"date":"2021-05-14","close":58389.5352},{"date":"2021-05-17","close":56855.4922},{"date":"2021-05-18","close":57334.8828},{"date":"2021-05-20","close":57526.6406},{"date":"2021-05-21","close":57239.0117},{"date":"2021-05-24","close":57239.0117},{"date":"2021-05-25","close":59252.4414},{"date":"2021-05-26","close":58006.0312},{"date":"2021-05-27","close":58293.6602},{"date":"2021-05-28","close":58197.7812},{"date":"2021-05-31","close":57910.1523},{"date":"2021-06-01","close":57622.5156},{"date":"2021-06-02","close":57526.6406},{"date":"2021-06-03","close":59444.1914},{"date":"2021-06-04","close":57622.5156},{"date":"2021-06-07","close":58101.9062},{"date":"2021-06-08","close":58101.9062},{"date":"2021-06-09","close":58006.0312},{"date":"2021-06-10","close":59060.6797},{"date":"2021-06-11","close":62320.5273},{"date":"2021-06-14","close":65100.9727},{"date":"2021-06-15","close":66347.3906},{"date":"2021-06-16","close":65868.0},{"date":"2021-06-17","close":65963.8906},{"date":"2021-06-18","close":65292.7422},{"date":"2021-06-21","close":62704.0352},{"date":"2021-06-22","close":61649.3789},{"date":"2021-06-23","close":61457.625},{"date":"2021-06-24","close":63566.9414},{"date":"2021-06-25","close":63758.6914},{"date":"2021-06-28","close":62991.6719},{"date":"2021-06-29","close":63854.5703},{"date":"2021-06-30","close":64621.5977},{"date":"2021-07-01","close":63758.6914},{"date":"2021-07-02","close":61841.1367},{"date":"2021-07-05","close":61553.5078},{"date":"2021-07-06","close":61553.5078},{"date":"2021-07-07","close":60498.8477},{"date":"2021-07-08","close":58389.5352},{"date":"2021-07-09","close":58581.293},{"date":"2021-07-12","close":58197.7812},{"date":"2021-07-13","close":58293.6602},{"date":"2021-07-14","close":57622.5156},{"date":"2021-07-15","close":59348.3164},{"date":"2021-07-16","close":58677.168},{"date":"2021-07-19","close":57718.3906},{"date":"2021-07-20","close":58006.0312},{"date":"2021-07-21","close":57910.1523},{"date":"2021-07-22","close":59348.3164},{"date":"2021-07-23","close":58868.9258},{"date":"2021-07-26","close":58101.9062},{"date":"2021-07-27","close":58581.293},{"date":"2021-07-28","close":58101.9062},{"date":"2021-07-29","close":57910.1523},{"date":"2021-07-30","close":57430.7617},{"date":"2021-08-02","close":57430.7617},{"date":"2021-08-03","close":57622.5156},{"date":"2021-08-04","close":57718.3906},{"date":"2021-08-05","close":58485.4219},{"date":"2021-08-06","close":58101.9062},{"date":"2021-08-09","close":57718.3906},{"date":"2021-08-10","close":57334.8828},{"date":"2021-08-11","close":55896.7188},{"date":"2021-08-12","close":55225.5742},{"date":"2021-08-13","close":52445.1211},{"date":"2021-08-17","close":49377.0312},{"date":"2021-08-18","close":50911.0781},{"date":"2021-08-19","close":49281.1562},{"date":"2021-08-20","close":47363.6016},{"date":"2021-08-23","close":48993.5195},{"date":"2021-08-24","close":51773.9727},{"date":"2021-08-25","close":54075.0391},{"date":"2021-08-26","close":51678.1016},{"date":"2021-08-27","close":50815.1992},{"date":"2021-08-30","close":50431.6875},{"date":"2021-08-31","close":51390.4688},{"date":"2021-09-01","close":52253.3672},{"date":"2021-09-02","close":54458.5547},{"date":"2021-09-03","close":55704.9648},{"date":"2021-09-06","close":56663.7383},{"date":"2021-09-07","close":57334.8828},{"date":"2021-09-08","close":56663.7383},{"date":"2021-09-09","close":58581.293},{"date":"2021-09-10","close":58293.6602},{"date":"2021-09-13","close":57239.0117},{"date":"2021-09-14","close":57910.1523},{"date":"2021-09-15","close":57143.1289},{"date":"2021-09-16","close":55992.5977},{"date":"2021-09-17","close":57047.2539},{"date":"2021-09-23","close":54458.5547},{"date":"2021-09-24","close":54554.4297},{"date":"2021-09-27","close":53787.4102},{"date":"2021-09-28","close":51198.7109},{"date":"2021-09-29","close":52732.75},{"date":"2021-09-30","close":51773.9727},{"date":"2021-10-01","close":50623.4414},{"date":"2021-10-05","close":49760.543},{"date":"2021-10-06","close":47938.8672},{"date":"2021-10-07","close":48610.0117},{"date":"2021-10-08","close":47651.2305},{"date":"2021-10-12","close":46884.2109},{"date":"2021-10-13","close":47459.4766},{"date":"2021-10-14","close":49664.6641},{"date":"2021-10-15","close":49856.418},{"date":"2021-10-18","close":49952.3008},{"date":"2021-10-19","close":49952.3008},{"date":"2021-10-20","close":49281.1562},{"date":"2021-10-21","close":48418.2539},{"date":"2021-10-22","close":48897.6445},{"date":"2021-10-25","close":48897.6445},{"date":"2021-10-26","close":50335.8086},{"date":"2021-10-27","close":51486.3438},{"date":"2021-10-28","close":52540.9961},{"date":"2021-10-29","close":50911.0781},{"date":"2021-11-01","close":49856.418},{"date":"2021-11-02","close":50719.3203},{"date":"2021-11-03","close":49089.3984},{"date":"2021-11-04","close":48514.1289},{"date":"2021-11-05","close":48130.625},{"date":"2021-11-08","close":48418.2539},{"date":"2021-11-09","close":48130.625},{"date":"2021-11-10","close":47555.3555},{"date":"2021-11-11","close":47555.3555},{"date":"2021-11-12","close":48705.8906},{"date":"2021-11-15","close":50144.0547},{"date":"2021-11-16","close":50623.4414},{"date":"2021-11-17","close":49472.9102},{"date":"2021-11-18","close":50048.1758},{"date":"2021-11-19","close":50431.6875},{"date":"2021-11-22","close":52061.6094},{"date":"2021-11-23","close":50911.0781},{"date":"2021-11-24","close":50335.8086},{"date":"2021-11-25","close":49856.418},{"date":"2021-11-26","close":48514.1289},{"date":"2021-11-29","close":47075.9648},{"date":"2021-11-30","close":43624.3672},{"date":"2021-12-01","close":44295.5117},{"date":"2021-12-02","close":46548.6367},{"date":"2021-12-03","close":46980.0859},{"date":"2021-12-06","close":46980.0859},{"date":"2021-12-07","close":47747.1094},{"date":"2021-12-08","close":47699.1719},{"date":"2021-12-09","close":47603.2969},{"date":"2021-12-10","close":46596.5781},{"date":"2021-12-13","close":48610.0117},{"date":"2021-12-14","close":49281.1562},{"date":"2021-12-15","close":48801.7656},{"date":"2021-12-16","close":48801.7656},{"date":"2021-12-17","close":50911.0781},{"date":"2021-12-20","close":51773.9727},{"date":"2021-12-21","close":54746.1836},{"date":"2021-12-22","close":54937.9414},{"date":"2021-12-23","close":54362.6719},{"date":"2021-12-24","close":54170.9141},{"date":"2021-12-27","close":54937.9414},{"date":"2021-12-28","close":54650.3086},{"date":"2021-12-29","close":57358.6406},{"date":"2021-12-30","close":58229.1719},{"date":"2022-01-03","close":60100.0},{"date":"2022-01-04","close":57842.2734},{"date":"2022-01-05","close":57648.8203},{"date":"2022-01-06","close":56584.832},{"date":"2022-01-07","close":56778.2852},{"date":"2022-01-10","close":54650.3086},{"date":"2022-01-11","close":53683.0508},{"date":"2022-01-12","close":56778.2852},{"date":"2022-01-13","close":59389.8945},{"date":"2022-01-14","close":59293.1719},{"date":"2022-01-17","close":61517.8672},{"date":"2022-01-18","close":58132.4492},{"date":"2022-01-19","close":55714.2969},{"date":"2022-01-20","close":56488.1055},{"date":"2022-01-21","close":56391.3789},{"date":"2022-01-24","close":55327.3906},{"date":"2022-01-25","close":53876.5},{"date":"2022-01-26","close":53392.8711},{"date":"2022-01-27","close":55714.2969},{"date":"2022-01-28","close":58809.5391},{"date":"2022-02-03","close":57648.8203},{"date":"2022-02-04","close":58616.0859},{"date":"2022-02-07","close":57938.9961},{"date":"2022-02-08","close":57938.9961},{"date":"2022-02-09","close":57552.0977},{"date":"2022-02-10","close":58132.4492},{"date":"2022-02-11","close":57842.2734},{"date":"2022-02-14","close":54263.4062},{"date":"2022-02-15","close":52135.4258},{"date":"2022-02-16","close":54747.0352},{"date":"2022-02-17","close":54650.3086},{"date":"2022-02-18","close":55520.8438},{"date":"2022-02-21","close":55327.3906},{"date":"2022-02-22","close":55327.3906},{"date":"2022-02-23","close":55327.3906},{"date":"2022-02-24","close":51555.0664},{"date":"2022-02-25","close":52522.332},{"date":"2022-02-28","close":52522.332},{"date":"2022-03-02","close":54553.582},{"date":"2022-03-03","close":55714.2969},{"date":"2022-03-04","close":55714.2969},{"date":"2022-03-07","close":54069.9492},{"date":"2022-03-08","close":52425.6055},{"date":"2022-03-10","close":52425.6055},{"date":"2022-03-11","close":52425.6055},{"date":"2022-03-14","close":55714.2969},{"date":"2022-03-15","close":55714.2969},{"date":"2022-03-16","close":55714.2969},{"date":"2022-03-17","close":58422.6328},{"date":"2022-03-18","close":58906.2617},{"date":"2022-03-21","close":58906.2617},{"date":"2022-03-22","close":59293.1719},{"date":"2022-03-23","close":59583.3477},{"date":"2022-03-24","close":59583.3477},{"date":"2022-03-25","close":58712.8086},{"date":"2022-03-28","close":58712.8086},{"date":"2022-03-29","close":61904.7773},{"date":"2022-03-30","close":64419.6562},{"date":"2022-03-31","close":66257.4453},{"date":"2022-04-01","close":64806.5625},{"date":"2022-04-04","close":64903.2891},{"date":"2022-04-05","close":64322.9297},{"date":"2022-04-06","close":62678.5859},{"date":"2022-04-07","close":62388.4062},{"date":"2022-04-08","close":64806.5625},{"date":"2022-04-11","close":63742.5703},{"date":"2022-04-12","close":65870.5469},{"date":"2022-04-13","close":67514.8906},{"date":"2022-04-14","close":67321.4375},{"date":"2022-04-15","close":67321.4375},{"date":"2022-04-18","close":68385.4375},{"date":"2022-04-19","close":70029.7734},{"date":"2022-04-20","close":72834.8359},{"date":"2022-04-21","close":72351.2109},{"date":"2022-04-22","close":71674.1172},{"date":"2022-04-25","close":68385.4375},{"date":"2022-04-26","close":68965.7969},{"date":"2022-04-27","close":68191.9766},{"date":"2022-04-28","close":64903.2891},{"date":"2022-04-29","close":65773.8203},{"date":"2022-05-02","close":67224.7188},{"date":"2022-05-03","close":67998.5312},{"date":"2022-05-04","close":67998.5312},{"date":"2022-05-06","close":67805.0781},{"date":"2022-05-09","close":67400.0},{"date":"2022-05-10","close":65580.375},{"date":"2022-05-11","close":66644.3594},{"date":"2022-05-12","close":64226.2031},{"date":"2022-05-13","close":65290.1875},{"date":"2022-05-16","close":66160.7266},{"date":"2022-05-17","close":67708.3438},{"date":"2022-05-18","close":66450.9062},{"date":"2022-05-19","close":66450.9062},{"date":"2022-05-20","close":66160.7266},{"date":"2022-05-23","close":66160.7266},{"date":"2022-05-24","close":64322.9297},{"date":"2022-05-25","close":64806.5625},{"date":"2022-05-26","close":64129.4844},{"date":"2022-05-27","close":64806.5625},{"date":"2022-05-30","close":65193.4688},{"date":"2022-05-31","close":67805.0781},{"date":"2022-06-02","close":67901.7969},{"date":"2022-06-03","close":68965.7969},{"date":"2022-06-07","close":67708.3438},{"date":"2022-06-08","close":69642.8672},{"date":"2022-06-09","close":69836.3281},{"date":"2022-06-10","close":67224.7188},{"date":"2022-06-13","close":64226.2031},{"date":"2022-06-14","close":63258.9375},{"date":"2022-06-15","close":59293.1719},{"date":"2022-06-16","close":57745.5469},{"date":"2022-06-17","close":56584.832},{"date":"2022-06-20","close":54263.4062},{"date":"2022-06-21","close":53973.2266},{"date":"2022-06-22","close":50200.9023},{"date":"2022-06-23","close":48750.0078},{"date":"2022-06-24","close":52619.0547},{"date":"2022-06-27","close":52328.875},{"date":"2022-06-28","close":53586.3203},{"date":"2022-06-29","close":54166.6797},{"date":"2022-06-30","close":53586.3203},{"date":"2022-07-01","close":52522.332},{"date":"2022-07-04","close":51555.0664},{"date":"2022-07-05","close":52522.332},{"date":"2022-07-06","close":52522.332},{"date":"2022-07-07","close":55617.5703},{"date":"2022-07-08","close":57068.4648},{"date":"2022-07-11","close":58519.3633},{"date":"2022-07-12","close":57261.9141},{"date":"2022-07-13","close":58712.8086},{"date":"2022-07-14","close":58809.5391},{"date":"2022-07-15","close":58712.8086},{"date":"2022-07-18","close":59099.7148},{"date":"2022-07-19","close":58229.1719},{"date":"2022-07-20","close":58712.8086},{"date":"2022-07-21","close":60550.6094},{"date":"2022-07-22","close":61711.3203},{"date":"2022-07-25","close":62194.9531},{"date":"2022-07-26","close":61711.3203},{"date":"2022-07-27","close":60647.332},{"date":"2022-07-28","close":61324.418},{"date":"2022-07-29","close":61421.1445},{"date":"2022-08-01","close":61130.9648},{"date":"2022-08-02","close":61421.1445},{"date":"2022-08-03","close":61517.8672},{"date":"2022-08-04","close":61130.9648},{"date":"2022-08-05","close":60357.1562},{"date":"2022-08-08","close":57842.2734},{"date":"2022-08-09","close":54940.4883},{"date":"2022-08-10","close":53779.7734},{"date":"2022-08-11","close":53005.9648},{"date":"2022-08-12","close":55327.3906},{"date":"2022-08-16","close":55617.5703},{"date":"2022-08-17","close":54650.3086},{"date":"2022-08-18","close":55907.75},{"date":"2022-08-19","close":54263.4062},{"date":"2022-08-22","close":53296.1406},{"date":"2022-08-23","close":53489.5977},{"date":"2022-08-24","close":53392.8711},{"date":"2022-08-25","close":54553.582},{"date":"2022-08-26","close":53683.0508},{"date":"2022-08-29","close":52909.2422},{"date":"2022-08-30","close":54069.9492},{"date":"2022-08-31","close":54843.7578},{"date":"2022-09-01","close":53683.0508},{"date":"2022-09-02","close":53199.418},{"date":"2022-09-05","close":50781.2578},{"date":"2022-09-06","close":51555.0664},{"date":"2022-09-07","close":51748.5234},{"date":"2022-09-08","close":51071.4375},{"date":"2022-09-13","close":52425.6055},{"date":"2022-09-14","close":51168.1641},{"date":"2022-09-15","close":51845.2461},{"date":"2022-09-16","close":50974.7148},{"date":"2022-09-19","close":50297.6289},{"date":"2022-09-20","close":49717.2695},{"date":"2022-09-21","close":49330.3711},{"date":"2022-09-22","close":49620.5469},{"date":"2022-09-23","close":47782.7461},{"date":"2022-09-26","close":44687.5078},{"date":"2022-09-27","close":45751.4961},{"date":"2022-09-28","close":44880.9609},{"date":"2022-09-29","close":42704.6211},{"date":"2022-09-30","close":42414.4414},{"date":"2022-10-04","close":45122.7812},{"date":"2022-10-05","close":44252.2383},{"date":"2022-10-06","close":47202.3906},{"date":"2022-10-07","close":45944.9492},{"date":"2022-10-11","close":43333.3438},{"date":"2022-10-12","close":46331.8516},{"date":"2022-10-13","close":46428.5781},{"date":"2022-10-14","close":47976.1992},{"date":"2022-10-17","close":46767.1211},{"date":"2022-10-18","close":46476.9453},{"date":"2022-10-19","close":44639.1523},{"date":"2022-10-20","close":44639.1523},{"date":"2022-10-21","close":44735.875},{"date":"2022-10-24","close":45364.5938},{"date":"2022-10-25","close":46380.2188},{"date":"2022-10-26","close":47008.9336},{"date":"2022-10-27","close":45461.3164},{"date":"2022-10-28","close":45751.4961},{"date":"2022-10-31","close":50104.1797},{"date":"2022-11-01","close":51458.3438},{"date":"2022-11-02","close":52425.6055},{"date":"2022-11-03","close":50974.7148},{"date":"2022-11-04","close":48314.7422},{"date":"2022-11-07","close":48750.0078},{"date":"2022-11-08","close":50684.5312},{"date":"2022-11-09","close":50007.4531},{"date":"2022-11-10","close":48750.0078},{"date":"2022-11-11","close":52232.1523},{"date":"2022-11-14","close":52328.875},{"date":"2022-11-15","close":54069.9492},{"date":"2022-11-16","close":53973.2266},{"date":"2022-11-17","close":54166.6797},{"date":"2022-11-18","close":53199.418},{"date":"2022-11-21","close":51845.2461},{"date":"2022-11-22","close":51458.3438},{"date":"2022-11-23","close":51845.2461},{"date":"2022-11-24","close":52522.332},{"date":"2022-11-25","close":51264.8906},{"date":"2022-11-28","close":51361.6172},{"date":"2022-11-29","close":53779.7734},{"date":"2022-11-30","close":53102.6875},{"date":"2022-12-01","close":54456.8594},{"date":"2022-12-02","close":51748.5234},{"date":"2022-12-05","close":51555.0664},{"date":"2022-12-06","close":50297.6289},{"date":"2022-12-07","close":50104.1797},{"date":"2022-12-08","close":50684.5312},{"date":"2022-12-09","close":51458.3438},{"date":"2022-12-12","close":48750.0078},{"date":"2022-12-13","close":49813.9961},{"date":"2022-12-14","close":53489.5977},{"date":"2022-12-15","close":51264.8906},{"date":"2022-12-16","close":50007.4531},{"date":"2022-12-19","close":49523.8203},{"date":"2022-12-20","close":49330.3711},{"date":"2022-12-21","close":50007.4531},{"date":"2022-12-22","close":51748.5234},{"date":"2022-12-23","close":48846.7383},{"date":"2022-12-26","close":50394.3555},{"date":"2022-12-27","close":50974.7148},{"date":"2022-12-28","close":49900.5352},{"date":"2022-12-29","close":48679.875},{"date":"2023-01-02","close":47947.4805},{"date":"2023-01-03","close":47898.6523},{"date":"2023-01-04","close":49900.5352},{"date":"2023-01-05","close":49021.6602},{"date":"2023-01-06","close":49900.5352},{"date":"2023-01-09","close":50388.8008},{"date":"2023-01-10","close":49509.9219},{"date":"2023-01-11","close":50193.4922},{"date":"2023-01-12","close":49802.8828},{"date":"2023-01-13","close":49314.6211},{"date":"2023-01-16","close":49607.5742},{"date":"2023-01-17","close":48386.918},{"date":"2023-01-18","close":49216.9648},{"date":"2023-01-19","close":49607.5742},{"date":"2023-01-20","close":48679.875},{"date":"2023-01-25","close":51462.9766},{"date":"2023-01-26","close":51462.9766},{"date":"2023-01-27","close":50486.4531},{"date":"2023-01-30","close":48826.3516},{"date":"2023-01-31","close":48679.875},{"date":"2023-02-01","close":49216.9648},{"date":"2023-02-02","close":49900.5352},{"date":"2023-02-03","close":50584.1016},{"date":"2023-02-06","close":49998.1875},{"date":"2023-02-07","close":51170.0195},{"date":"2023-02-08","close":51365.3242},{"date":"2023-02-09","close":55466.7383},{"date":"2023-02-10","close":54880.8242},{"date":"2023-02-13","close":54587.8672},{"date":"2023-02-14","close":56345.6133},{"date":"2023-02-15","close":54783.1719},{"date":"2023-02-16","close":56052.6562},{"date":"2023-02-17","close":58786.9258},{"date":"2023-02-20","close":58982.2383},{"date":"2023-02-21","close":58396.3203},{"date":"2023-02-22","close":57029.1836},{"date":"2023-02-23","close":58493.9727},{"date":"2023-02-24","close":57908.0547},{"date":"2023-02-27","close":57517.4453},{"date":"2023-02-28","close":58786.9258},{"date":"2023-03-02","close":57322.1367},{"date":"2023-03-03","close":57908.0547},{"date":"2023-03-06","close":58982.2383},{"date":"2023-03-07","close":57322.1367},{"date":"2023-03-08","close":58298.668},{"date":"2023-03-09","close":60056.4141},{"date":"2023-03-10","close":57126.8359},{"date":"2023-03-13","close":57126.8359},{"date":"2023-03-14","close":55173.7812},{"date":"2023-03-15","close":55173.7812},{"date":"2023-03-16","close":55662.043},{"date":"2023-03-17","close":58591.625},{"date":"2023-03-20","close":57419.793},{"date":"2023-03-21","close":56638.5742},{"date":"2023-03-22","close":57029.1836},{"date":"2023-03-23","close":56638.5742},{"date":"2023-03-24","close":59568.1523},{"date":"2023-03-27","close":59372.8438},{"date":"2023-03-28","close":59958.7656},{"date":"2023-03-29","close":61032.9414},{"date":"2023-03-30","close":63669.5664},{"date":"2023-03-31","close":64939.0547},{"date":"2023-04-03","close":63767.2227},{"date":"2023-04-04","close":62400.0781},{"date":"2023-04-05","close":63278.957},{"date":"2023-04-06","close":61911.8203},{"date":"2023-04-07","close":63376.6094},{"date":"2023-04-10","close":61814.1641},{"date":"2023-04-11","close":64060.1797},{"date":"2023-04-12","close":64548.4375},{"date":"2023-04-13","close":64939.0547},{"date":"2023-04-14","close":65134.3555},{"date":"2023-04-17","close":65329.6602},{"date":"2023-04-18","close":65915.5781},{"date":"2023-04-19","close":67478.0156},{"date":"2023-04-20","close":64548.4375},{"date":"2023-04-21","close":64157.8281},{"date":"2023-04-24","close":62400.0781},{"date":"2023-04-25","close":62107.1211},{"date":"2023-04-26","close":62497.7305},{"date":"2023-04-27","close":62985.9961},{"date":"2023-04-28","close":62985.9961},{"date":"2023-05-02","close":65036.707},{"date":"2023-05-03","close":65232.0039},{"date":"2023-05-04","close":62107.1211},{"date":"2023-05-08","close":62888.3438},{"date":"2023-05-09","close":60837.6406},{"date":"2023-05-10","close":60056.4141},{"date":"2023-05-11","close":58493.9727},{"date":"2023-05-12","close":58493.9727},{"date":"2023-05-15","close":58591.625},{"date":"2023-05-16","close":57517.4453},{"date":"2023-05-17","close":59275.1953},{"date":"2023-05-18","close":60154.0703},{"date":"2023-05-19","close":65036.707},{"date":"2023-05-22","close":64255.4805},{"date":"2023-05-23","close":64255.4805},{"date":"2023-05-24","close":63376.6094},{"date":"2023-05-25","close":64450.7891},{"date":"2023-05-26","close":65524.9648},{"date":"2023-05-30","close":71774.7422},{"date":"2023-05-31","close":73239.5312},{"date":"2023-06-01","close":73434.8359},{"date":"2023-06-02","close":73630.1406},{"date":"2023-06-05","close":71970.0469},{"date":"2023-06-07","close":72458.3047},{"date":"2023-06-08","close":72653.6172},{"date":"2023-06-09","close":74313.7109},{"date":"2023-06-12","close":73825.4531},{"date":"2023-06-13","close":75680.8516},{"date":"2023-06-14","close":75583.1953},{"date":"2023-06-15","close":77731.5547},{"date":"2023-06-16","close":77145.6406},{"date":"2023-06-19","close":76266.7734},{"date":"2023-06-20","close":77145.6406},{"date":"2023-06-21","close":75192.5859},{"date":"2023-06-22","close":75387.8906},{"date":"2023-06-23","close":75680.8516},{"date":"2023-06-26","close":75778.5},{"date":"2023-06-27","close":74216.0625},{"date":"2023-06-28","close":74899.625},{"date":"2023-06-29","close":75192.5859},{"date":"2023-06-30","close":74411.3672},{"date":"2023-07-03","close":74899.625},{"date":"2023-07-04","close":76169.1094},{"date":"2023-07-05","close":75290.2422},{"date":"2023-07-06","close":70114.6406},{"date":"2023-07-07","close":69821.6875},{"date":"2023-07-10","close":68747.5},{"date":"2023-07-11","close":69821.6875},{"date":"2023-07-12","close":70700.5625},{"date":"2023-07-13","close":70505.2578},{"date":"2023-07-14","close":73727.7891},{"date":"2023-07-17","close":74704.3203},{"date":"2023-07-18","close":73630.1406},{"date":"2023-07-19","close":73727.7891},{"date":"2023-07-20","close":74801.9688},{"date":"2023-07-21","close":72263.0},{"date":"2023-07-24","close":71774.7422},{"date":"2023-07-25","close":75876.1484},{"date":"2023-07-26","close":72067.7031},{"date":"2023-07-27","close":82321.2266},{"date":"2023-07-28","close":85739.0781},{"date":"2023-07-31","close":83590.7188},{"date":"2023-08-01","close":88082.7422},{"date":"2023-08-02","close":81832.9688},{"date":"2023-08-03","close":82809.4922},{"date":"2023-08-04","close":81442.3594},{"date":"2023-08-07","close":81247.0547},{"date":"2023-08-08","close":79879.9062},{"date":"2023-08-09","close":80954.0938},{"date":"2023-08-10","close":78805.7344},{"date":"2023-08-11","close":80465.8281},{"date":"2023-08-14","close":75485.5469},{"date":"2023-08-16","close":77243.2891},{"date":"2023-08-17","close":78415.125},{"date":"2023-08-18","close":78317.4688},{"date":"2023-08-21","close":79098.6953},{"date":"2023-08-22","close":77243.2891},{"date":"2023-08-23","close":78219.8203},{"date":"2023-08-24","close":79293.9922},{"date":"2023-08-25","close":76657.375},{"date":"2023-08-28","close":76559.7266},{"date":"2023-08-29","close":76559.7266},{"date":"2023-08-30","close":78219.8203},{"date":"2023-08-31","close":79586.9531},{"date":"2023-09-01","close":81344.7109},{"date":"2023-09-04","close":81149.3984},{"date":"2023-09-05","close":81247.0547},{"date":"2023-09-06","close":80563.4844},{"date":"2023-09-07","close":82516.5391},{"date":"2023-09-08","close":78903.3906},{"date":"2023-09-11","close":79293.9922},{"date":"2023-09-12","close":76657.375},{"date":"2023-09-13","close":72067.7031},{"date":"2023-09-14","close":73727.7891},{"date":"2023-09-15","close":72848.9219},{"date":"2023-09-18","close":64450.7891},{"date":"2023-09-19","close":63669.5664},{"date":"2023-09-20","close":63962.5234},{"date":"2023-09-21","close":61423.5547},{"date":"2023-09-22","close":62888.3438},{"date":"2023-09-25","close":62497.7305},{"date":"2023-09-26","close":61130.5977},{"date":"2023-09-27","close":61130.5977},{"date":"2023-10-04","close":58591.625},{"date":"2023-10-05","close":59470.5},{"date":"2023-10-06","close":58982.2383},{"date":"2023-10-10","close":58103.3594},{"date":"2023-10-11","close":58396.3203},{"date":"2023-10-12","close":59763.457},{"date":"2023-10-13","close":59470.5},{"date":"2023-10-16","close":58591.625},{"date":"2023-10-17","close":59665.8086},{"date":"2023-10-18","close":58786.9258},{"date":"2023-10-19","close":56443.2656},{"date":"2023-10-20","close":55564.3906},{"date":"2023-10-23","close":55564.3906},{"date":"2023-10-24","close":57810.4062},{"date":"2023-10-25","close":56638.5742},{"date":"2023-10-26","close":55173.7812},{"date":"2023-10-27","close":55173.7812},{"date":"2023-10-30","close":54978.4727},{"date":"2023-10-31","close":52146.5469},{"date":"2023-11-01","close":53513.6836},{"date":"2023-11-02","close":56931.5273},{"date":"2023-11-03","close":57126.8359},{"date":"2023-11-06","close":60935.2891},{"date":"2023-11-07","close":58591.625},{"date":"2023-11-08","close":57908.0547},{"date":"2023-11-09","close":58493.9727},{"date":"2023-11-10","close":58591.625},{"date":"2023-11-13","close":57224.4883},{"date":"2023-11-14","close":58591.625},{"date":"2023-11-15","close":61618.8594},{"date":"2023-11-16","close":60837.6406},{"date":"2023-11-17","close":62693.0391},{"date":"2023-11-20","close":62888.3438},{"date":"2023-11-21","close":64157.8281},{"date":"2023-11-22","close":66208.5391},{"date":"2023-11-23","close":66501.5},{"date":"2023-11-24","close":67282.7188},{"date":"2023-11-27","close":67185.0625},{"date":"2023-11-28","close":67478.0156},{"date":"2023-11-29","close":66403.8359},{"date":"2023-11-30","close":68259.2422},{"date":"2023-12-01","close":68063.9375},{"date":"2023-12-04","close":68259.2422},{"date":"2023-12-05","close":65232.0039},{"date":"2023-12-06","close":65915.5781},{"date":"2023-12-07","close":64743.7461},{"date":"2023-12-08","close":66501.5},{"date":"2023-12-11","close":66208.5391},{"date":"2023-12-12","close":66989.7578},{"date":"2023-12-13","close":67966.2891},{"date":"2023-12-14","close":68454.5469},{"date":"2023-12-15","close":67282.7188},{"date":"2023-12-18","close":67380.3672},{"date":"2023-12-19","close":66501.5},{"date":"2023-12-20","close":69528.7266},{"date":"2023-12-21","close":69138.125},{"date":"2023-12-22","close":68454.5469},{"date":"2023-12-26","close":67185.0625},{"date":"2023-12-27","close":68365.4766},{"date":"2023-12-28","close":68267.1016},{"date":"2024-01-02","close":70824.6641},{"date":"2024-01-03","close":73283.8594},{"date":"2024-01-04","close":74759.3672},{"date":"2024-01-05","close":74267.5312},{"date":"2024-01-08","close":74267.5312},{"date":"2024-01-09","close":74267.5312},{"date":"2024-01-10","close":71119.7656},{"date":"2024-01-11","close":70529.5547},{"date":"2024-01-12","close":68660.5703},{"date":"2024-01-15","close":67283.4297},{"date":"2024-01-16","close":66103.0234},{"date":"2024-01-17","close":66004.6484},{"date":"2024-01-18","close":66201.3828},{"date":"2024-01-19","close":67185.0625},{"date":"2024-01-22","close":70824.6641},{"date":"2024-01-23","close":70136.0938},{"date":"2024-01-24","close":73972.4219},{"date":"2024-01-25","close":74169.1562},{"date":"2024-01-26","close":72103.4453},{"date":"2024-01-29","close":71021.3984},{"date":"2024-01-30","close":72398.5469},{"date":"2024-01-31","close":70923.0312},{"date":"2024-02-01","close":67676.8984},{"date":"2024-02-02","close":69152.4141},{"date":"2024-02-05","close":68365.4766},{"date":"2024-02-06","close":68365.4766},{"date":"2024-02-07","close":68955.6797},{"date":"2024-02-08","close":69939.3516},{"date":"2024-02-13","close":72595.2812},{"date":"2024-02-14","close":72693.6484},{"date":"2024-02-15","close":71709.9688},{"date":"2024-02-16","close":70037.7188},{"date":"2024-02-19","close":69447.5156},{"date":"2024-02-20","close":69545.8828},{"date":"2024-02-21","close":68463.8438},{"date":"2024-02-22","close":70824.6641},{"date":"2024-02-23","close":69939.3516},{"date":"2024-02-26","close":69054.0469},{"date":"2024-02-27","close":67873.6406},{"date":"2024-02-28","close":73578.9531},{"date":"2024-02-29","close":74956.1016},{"date":"2024-03-04","close":74956.1016},{"date":"2024-03-05","close":74661.0},{"date":"2024-03-06","close":73185.4844},{"date":"2024-03-07","close":73185.4844},{"date":"2024-03-08","close":73185.4844},{"date":"2024-03-11","close":72988.75},{"date":"2024-03-12","close":72792.0078},{"date":"2024-03-13","close":72103.4453},{"date":"2024-03-14","close":69545.8828},{"date":"2024-03-15","close":69644.2578},{"date":"2024-03-18","close":70234.4609},{"date":"2024-03-19","close":68758.9453},{"date":"2024-03-20","close":69447.5156},{"date":"2024-03-21","close":70923.0312},{"date":"2024-03-22","close":69644.2578},{"date":"2024-03-25","close":68660.5703},{"date":"2024-03-26","close":68365.4766},{"date":"2024-03-27","close":69250.7812},{"date":"2024-03-28","close":68758.9453},{"date":"2024-03-29","close":70332.8281},{"date":"2024-04-01","close":70529.5547},{"date":"2024-04-02","close":71906.7031},{"date":"2024-04-03","close":69349.1484},{"date":"2024-04-04","close":69054.0469},{"date":"2024-04-05","close":65217.707},{"date":"2024-04-08","close":63545.4609},{"date":"2024-04-09","close":63250.3594},{"date":"2024-04-11","close":64037.2969},{"date":"2024-04-12","close":61578.1094},{"date":"2024-04-15","close":61676.4766},{"date":"2024-04-16","close":59512.3867},{"date":"2024-04-17","close":60004.2305},{"date":"2024-04-18","close":61774.8438},{"date":"2024-04-19","close":59020.5508},{"date":"2024-04-22","close":55774.4219},{"date":"2024-04-23","close":56954.832},{"date":"2024-04-24","close":59020.5508},{"date":"2024-04-25","close":60397.6992},{"date":"2024-04-26","close":64529.1367},{"date":"2024-04-29","close":65512.8164},{"date":"2024-04-30","close":64922.6055},{"date":"2024-05-02","close":63151.9883},{"date":"2024-05-03","close":63151.9883},{"date":"2024-05-07","close":62856.8867},{"date":"2024-05-08","close":62856.8867},{"date":"2024-05-09","close":61873.2148},{"date":"2024-05-10","close":60987.9062},{"date":"2024-05-13","close":63151.9883},{"date":"2024-05-14","close":64332.4023},{"date":"2024-05-16","close":65906.2812},{"date":"2024-05-17","close":64627.5039},{"date":"2024-05-20","close":65414.4453},{"date":"2024-05-21","close":65906.2812},{"date":"2024-05-22","close":69644.2578},{"date":"2024-05-23","close":69644.2578},{"date":"2024-05-24","close":69152.4141},{"date":"2024-05-27","close":70234.4609},{"date":"2024-05-28","close":69054.0469},{"date":"2024-05-29","close":67775.2656},{"date":"2024-05-30","close":67283.4297},{"date":"2024-05-31","close":64725.8711},{"date":"2024-06-03","close":63742.1953},{"date":"2024-06-04","close":65020.9727},{"date":"2024-06-05","close":64430.7695},{"date":"2024-06-07","close":64627.5039},{"date":"2024-06-10","close":65217.707},{"date":"2024-06-11","close":66103.0234},{"date":"2024-06-12","close":65709.5469},{"date":"2024-06-13","close":68267.1016},{"date":"2024-06-14","close":67480.1641},{"date":"2024-06-17","close":67873.6406},{"date":"2024-06-18","close":71414.8672},{"date":"2024-06-19","close":70431.1875},{"date":"2024-06-20","close":73382.2188},{"date":"2024-06-21","close":69152.4141},{"date":"2024-06-24","close":66496.4922},{"date":"2024-06-25","close":66103.0234},{"date":"2024-06-26","close":65906.2812},{"date":"2024-06-27","close":65217.707},{"date":"2024-06-28","close":68365.4766},{"date":"2024-07-01","close":66201.3828},{"date":"2024-07-02","close":65020.9727},{"date":"2024-07-03","close":62168.3164},{"date":"2024-07-04","close":63348.7266},{"date":"2024-07-05","close":62266.6797},{"date":"2024-07-08","close":64037.2969},{"date":"2024-07-09","close":64332.4023},{"date":"2024-07-10","close":62955.2578},{"date":"2024-07-11","close":64037.2969},{"date":"2024-07-12","close":62758.5234},{"date":"2024-07-15","close":60496.0664},{"date":"2024-07-16","close":61578.1094},{"date":"2024-07-17","close":58627.0781},{"date":"2024-07-18","close":57643.4062},{"date":"2024-07-19","close":58331.9766},{"date":"2024-07-22","close":55971.1562},{"date":"2024-07-23","close":56364.625},{"date":"2024-07-24","close":56167.8945},{"date":"2024-07-25","close":54692.3789},{"date":"2024-07-26","close":56069.5234},{"date":"2024-07-29","close":55085.8477},{"date":"2024-07-30","close":54495.6406},{"date":"2024-07-31","close":55085.8477},{"date":"2024-08-01","close":56561.3594},{"date":"2024-08-02","close":53610.332},{"date":"2024-08-05","close":44265.4141},{"date":"2024-08-06","close":47708.2773},{"date":"2024-08-07","close":48150.9336},{"date":"2024-08-08","close":46232.7656},{"date":"2024-08-09","close":47314.8125},{"date":"2024-08-12","close":49478.8945},{"date":"2024-08-13","close":50265.8398},{"date":"2024-08-14","close":51938.0859},{"date":"2024-08-16","close":50954.4102},{"date":"2024-08-19","close":50954.4102},{"date":"2024-08-20","close":50954.4102},{"date":"2024-08-21","close":50560.9414},{"date":"2024-08-22","close":49675.6328},{"date":"2024-08-23","close":49577.2656},{"date":"2024-08-26","close":48987.0586},{"date":"2024-08-27","close":48101.75},{"date":"2024-08-28","close":48642.7695},{"date":"2024-08-29","close":47413.1758},{"date":"2024-08-30","close":47413.1758},{"date":"2024-09-02","close":46183.582},{"date":"2024-09-03","close":46036.0312},{"date":"2024-09-04","close":42888.2695},{"date":"2024-09-05","close":42150.5117},{"date":"2024-09-06","close":40970.1016},{"date":"2024-09-09","close":41314.3867},{"date":"2024-09-10","close":41265.2031},{"date":"2024-09-11","close":42396.4297},{"date":"2024-09-12","close":44265.4141},{"date":"2024-09-13","close":43773.5781},{"date":"2024-09-19","close":43478.4766},{"date":"2024-09-20","close":42445.6133},{"date":"2024-09-23","close":45003.168},{"date":"2024-09-24","close":46626.2383},{"date":"2024-09-25","close":48544.4023},{"date":"2024-09-26","close":50462.5703},{"date":"2024-09-27","close":50462.5703},{"date":"2024-09-30","close":51642.9844},{"date":"2024-10-02","close":51741.3516},{"date":"2024-10-04","close":52036.4531},{"date":"2024-10-07","close":53020.1289},{"date":"2024-10-08","close":54692.3789},{"date":"2024-10-10","close":54594.0117},{"date":"2024-10-11","close":54692.3789},{"date":"2024-10-14","close":55085.8477},{"date":"2024-10-15","close":55184.2148},{"date":"2024-10-16","close":56659.7305},{"date":"2024-10-17","close":61774.8438},{"date":"2024-10-18","close":62069.9492},{"date":"2024-10-21","close":62856.8867},{"date":"2024-10-22","close":63545.4609},{"date":"2024-10-23","close":65217.707},{"date":"2024-10-24","close":66594.8594},{"date":"2024-10-25","close":66398.1172},{"date":"2024-10-28","close":66103.0234},{"date":"2024-10-29","close":65611.1797},{"date":"2024-10-30","close":62660.1523},{"date":"2024-10-31","close":63742.1953},{"date":"2024-11-01","close":64922.6055},{"date":"2024-11-04","close":66496.4922},{"date":"2024-11-05","close":65217.707},{"date":"2024-11-06","close":65611.1797},{"date":"2024-11-07","close":64922.6055},{"date":"2024-11-08","close":64922.6055},{"date":"2024-11-11","close":61676.4766},{"date":"2024-11-12","close":60791.168},{"date":"2024-11-13","close":58627.0781},{"date":"2024-11-14","close":58627.0781},{"date":"2024-11-15","close":60594.4336},{"date":"2024-11-18","close":55971.1562},{"date":"2024-11-19","close":56659.7305},{"date":"2024-11-20","close":55380.9492},{"date":"2024-11-21","close":54397.2773},{"date":"2024-11-22","close":55282.5859},{"date":"2024-11-25","close":54987.4805},{"date":"2024-11-26","close":56954.832},{"date":"2024-11-27","close":54692.3789},{"date":"2024-11-28","close":54102.1719},{"date":"2024-11-29","close":54397.2773},{"date":"2024-12-02","close":55971.1562},{"date":"2024-12-03","close":57053.2031},{"date":"2024-12-04","close":55282.5859},{"date":"2024-12-05","close":54692.3789},{"date":"2024-12-06","close":50659.3047},{"date":"2024-12-09","close":48642.7695},{"date":"2024-12-10","close":50265.8398},{"date":"2024-12-11","close":49773.9961},{"date":"2024-12-12","close":50167.4688},{"date":"2024-12-13","close":50167.4688},{"date":"2024-12-16","close":51642.9844},{"date":"2024-12-17","close":51347.8789},{"date":"2024-12-18","close":52036.4531},{"date":"2024-12-19","close":50069.1016},{"date":"2024-12-20","close":49773.9961},{"date":"2024-12-23","close":52134.8203},{"date":"2024-12-24","close":52331.5586},{"date":"2024-12-26","close":52626.6602},{"date":"2024-12-27","close":51832.293},{"date":"2024-12-30","close":50740.043},{"date":"2025-01-02","close":51435.1094},{"date":"2025-01-03","close":52924.543},{"date":"2025-01-06","close":56797.0703},{"date":"2025-01-07","close":54811.1602},{"date":"2025-01-08","close":59080.8711},{"date":"2025-01-09","close":60669.6016},{"date":"2025-01-10","close":59478.0508},{"date":"2025-01-13","close":57988.6172},{"date":"2025-01-14","close":58286.5039},{"date":"2025-01-15","close":57492.1406},{"date":"2025-01-16","close":58087.9141},{"date":"2025-01-17","close":60967.4883},{"date":"2025-01-20","close":60371.7109},{"date":"2025-01-21","close":61662.5547},{"date":"2025-01-22","close":63449.875},{"date":"2025-01-23","close":62258.3281},{"date":"2025-01-24","close":62655.5117},{"date":"2025-01-31","close":57194.2539},{"date":"2025-02-03","close":53917.5},{"date":"2025-02-04","close":54413.9766},{"date":"2025-02-05","close":54314.6836},{"date":"2025-02-06","close":57889.3242},{"date":"2025-02-07","close":59676.6445},{"date":"2025-02-10","close":59180.1641},{"date":"2025-02-11","close":56797.0703},{"date":"2025-02-12","close":55903.4102},{"date":"2025-02-13","close":56300.5938},{"date":"2025-02-14","close":55506.2305},{"date":"2025-02-17","close":55506.2305},{"date":"2025-02-18","close":56201.2969},{"date":"2025-02-19","close":57194.2539},{"date":"2025-02-20","close":56598.4805},{"date":"2025-02-21","close":54811.1602},{"date":"2025-02-24","close":53619.6133},{"date":"2025-02-25","close":53421.0234},{"date":"2025-02-26","close":53520.3164},{"date":"2025-02-27","close":52130.1797},{"date":"2025-02-28","close":49548.4961},{"date":"2025-03-04","close":49399.5508},{"date":"2025-03-05","close":50342.8594},{"date":"2025-03-06","close":49498.8477},{"date":"2025-03-07","close":52328.7695},{"date":"2025-03-10","close":50938.6328},{"date":"2025-03-11","close":50243.5625},{"date":"2025-03-12","close":52626.6562},{"date":"2025-03-13","close":50640.7461},{"date":"2025-03-14","close":56797.0703},{"date":"2025-03-17","close":59279.4609},{"date":"2025-03-18","close":57988.6172},{"date":"2025-03-19","close":57889.3242},{"date":"2025-03-20","close":58485.0977},{"date":"2025-03-21","close":62357.625},{"date":"2025-03-24","close":62556.2148},{"date":"2025-03-25","close":59974.5312},{"date":"2025-03-26","close":61563.2617},{"date":"2025-03-27","close":60669.6016},{"date":"2025-03-28","close":59478.0508},{"date":"2025-03-31","close":56797.0703},{"date":"2025-04-01","close":58882.2773},{"date":"2025-04-02","close":58683.6875},{"date":"2025-04-03","close":57094.957},{"date":"2025-04-04","close":55307.6367},{"date":"2025-04-07","close":51137.2227},{"date":"2025-04-08","close":52725.9531},{"date":"2025-04-09","close":50938.6328},{"date":"2025-04-10","close":54116.0898},{"date":"2025-04-11","close":54811.1602},{"date":"2025-04-14","close":56002.707},{"date":"2025-04-15","close":56102.0039},{"date":"2025-04-16","close":55804.1172},{"date":"2025-04-17","close":54811.1602},{"date":"2025-04-18","close":56896.3672},{"date":"2025-04-21","close":56896.3672},{"date":"2025-04-22","close":53718.9102},{"date":"2025-04-23","close":55307.6367},{"date":"2025-04-24","close":54711.8633},{"date":"2025-04-25","close":55506.2305},{"date":"2025-04-28","close":54314.6836},{"date":"2025-04-29","close":54215.3867},{"date":"2025-04-30","close":53222.4297},{"date":"2025-05-02","close":54116.0898},{"date":"2025-05-07","close":55109.0469},{"date":"2025-05-08","close":55704.8203},{"date":"2025-05-09","close":54811.1602},{"date":"2025-05-12","close":56102.0039},{"date":"2025-05-13","close":54413.9766},{"date":"2025-05-14","close":56797.0703},{"date":"2025-05-15","close":56002.707},{"date":"2025-05-16","close":56102.0039},{"date":"2025-05-19","close":53718.9102},{"date":"2025-05-20","close":53321.7266},{"date":"2025-05-21","close":52030.8828},{"date":"2025-05-22","close":51435.1094},{"date":"2025-05-23","close":52328.7695},{"date":"2025-05-26","close":53321.7266},{"date":"2025-05-27","close":52725.9531},{"date":"2025-05-28","close":53421.0234},{"date":"2025-05-29","close":53917.5},{"date":"2025-05-30","close":53123.1367},{"date":"2025-06-02","close":52725.9531},{"date":"2025-06-04","close":52527.3633},{"date":"2025-06-05","close":52527.3633},{"date":"2025-06-09","close":52527.3633},{"date":"2025-06-10","close":52825.25},{"date":"2025-06-11","close":54314.6836},{"date":"2025-06-12","close":53520.3164},{"date":"2025-06-13","close":53023.8398},{"date":"2025-06-16","close":52527.3633},{"date":"2025-06-17","close":52626.6562},{"date":"2025-06-18","close":52428.0664},{"date":"2025-06-19","close":51435.1094},{"date":"2025-06-20","close":50839.3359},{"date":"2025-06-23","close":49498.8477},{"date":"2025-06-24","close":50541.4492},{"date":"2025-06-25","close":51435.1094},{"date":"2025-06-26","close":51236.5195},{"date":"2025-06-27","close":50243.5625},{"date":"2025-06-30","close":50342.8594},{"date":"2025-07-01","close":49846.3828},{"date":"2025-07-02","close":48654.8359},{"date":"2025-07-03","close":50342.8594},{"date":"2025-07-04","close":49747.0859},{"date":"2025-07-07","close":47512.9336},{"date":"2025-07-08","close":48505.8906},{"date":"2025-07-09","close":48605.1875},{"date":"2025-07-10","close":48754.1289},{"date":"2025-07-11","close":48654.8359},{"date":"2025-07-14","close":48059.0625},{"date":"2025-07-15","close":48754.1289},{"date":"2025-07-16","close":48158.3555},{"date":"2025-07-17","close":48257.6523},{"date":"2025-07-18","close":47612.2305},{"date":"2025-07-21","close":47661.8789},{"date":"2025-07-22","close":47165.4023},{"date":"2025-07-23","close":45924.207},{"date":"2025-07-24","close":45824.9102},{"date":"2025-07-25","close":45278.7852},{"date":"2025-07-28","close":46569.6289},{"date":"2025-07-29","close":46321.3867},{"date":"2025-07-30","close":46619.2734},{"date":"2025-07-31","close":47115.7539},{"date":"2025-08-01","close":45527.0234},{"date":"2025-08-04","close":46321.3867},{"date":"2025-08-05","close":46569.6289},{"date":"2025-08-06","close":46619.2734},{"date":"2025-08-07","close":48356.9492},{"date":"2025-08-08","close":48158.3555},{"date":"2025-08-11","close":47562.582},{"date":"2025-08-12","close":46817.8672},{"date":"2025-08-13","close":47066.1055},{"date":"2025-08-14","close":47066.1055},{"date":"2025-08-18","close":45378.082},{"date":"2025-08-19","close":44732.6602},{"date":"2025-08-20","close":43143.9297},{"date":"2025-08-21","close":41654.4961},{"date":"2025-08-22","close":41704.1445},{"date":"2025-08-25","close":41753.793},{"date":"2025-08-26","close":42399.2109},{"date":"2025-08-27","close":42250.2695},{"date":"2025-08-28","close":42002.0312},{"date":"2025-08-29","close":42250.2695},{"date":"2025-09-01","close":40711.1875},{"date":"2025-09-02","close":41207.6641},{"date":"2025-09-03","close":41853.0859},{"date":"2025-09-04","close":42945.3398},{"date":"2025-09-05","close":44434.7734},{"date":"2025-09-08","close":44881.6016},{"date":"2025-09-09","close":45576.6719},{"date":"2025-09-10","close":45725.6133},{"date":"2025-09-11","close":47661.8789},{"date":"2025-09-12","close":47016.457},{"date":"2025-09-15","close":47761.1758},{"date":"2025-09-16","close":48456.2422},{"date":"2025-09-17","close":49349.9023},{"date":"2025-09-18","close":50740.043},{"date":"2025-09-19","close":51800.0},{"date":"2025-09-22","close":50640.7461},{"date":"2025-09-23","close":50640.7461},{"date":"2025-09-24","close":51236.5195},{"date":"2025-09-25","close":49945.6758},{"date":"2025-09-26","close":48059.0625},{"date":"2025-09-29","close":48754.1289},{"date":"2025-09-30","close":49151.3125},{"date":"2025-10-01","close":50839.3359},{"date":"2025-10-02","close":51832.293},{"date":"2025-10-10","close":52428.0664},{"date":"2025-10-13","close":52825.25},{"date":"2025-10-14","close":51236.5195},{"date":"2025-10-15","close":51335.8164},{"date":"2025-10-16","close":50938.6328},{"date":"2025-10-17","close":51335.8164},{"date":"2025-10-20","close":55506.2305},{"date":"2025-10-21","close":58187.2109},{"date":"2025-10-22","close":59577.3477},{"date":"2025-10-23","close":59180.1641},{"date":"2025-10-24","close":59080.8711},{"date":"2025-10-27","close":57988.6172},{"date":"2025-10-28","close":58584.3906},{"date":"2025-10-29","close":60471.0078},{"date":"2025-10-30","close":64144.9453},{"date":"2025-10-31","close":65435.7891},{"date":"2025-11-03","close":65932.2656},{"date":"2025-11-04","close":66130.8594},{"date":"2025-11-05","close":65535.082},{"date":"2025-11-06","close":66528.0391},{"date":"2025-11-07","close":63549.1719},{"date":"2025-11-10","close":63549.1719},{"date":"2025-11-11","close":63847.0586},{"date":"2025-11-12","close":64740.7188},{"date":"2025-11-13","close":66428.7422},{"date":"2025-11-14","close":62754.8086},{"date":"2025-11-17","close":63747.7617},{"date":"2025-11-18","close":63946.3555},{"date":"2025-11-19","close":63350.582},{"date":"2025-11-20","close":63251.2852},{"date":"2025-11-21","close":58981.5742},{"date":"2025-11-24","close":58385.8008},{"date":"2025-11-25","close":58286.5039},{"date":"2025-11-26","close":59378.7578},{"date":"2025-11-27","close":65137.9023},{"date":"2025-11-28","close":65137.9023},{"date":"2025-12-01","close":64840.0156},{"date":"2025-12-02","close":69506.9062},{"date":"2025-12-03","close":70897.0469},{"date":"2025-12-04","close":75464.6406},{"date":"2025-12-05","close":72783.6641},{"date":"2025-12-08","close":69804.7969},{"date":"2025-12-09","close":69010.4297},{"date":"2025-12-10","close":69010.4297},{"date":"2025-12-11","close":70599.1562},{"date":"2025-12-12","close":68712.5391},{"date":"2025-12-15","close":67520.9922},{"date":"2025-12-16","close":65237.1953},{"date":"2025-12-17","close":66428.7422},{"date":"2025-12-18","close":65435.7891},{"date":"2025-12-19","close":65932.2656},{"date":"2025-12-22","close":67223.1094},{"date":"2025-12-23","close":69407.6094},{"date":"2025-12-24","close":71790.7031},{"date":"2025-12-26","close":71890.0},{"date":"2025-12-29","close":71500.0},{"date":"2025-12-30","close":71900.0},{"date":"2026-01-02","close":73500.0},{"date":"2026-01-05","close":72200.0},{"date":"2026-01-06","close":73100.0},{"date":"2026-01-07","close":70900.0},{"date":"2026-01-08","close":69500.0},{"date":"2026-01-09","close":69900.0},{"date":"2026-01-12","close":70100.0},{"date":"2026-01-13","close":72100.0},{"date":"2026-01-14","close":72100.0},{"date":"2026-01-15","close":72800.0},{"date":"2026-01-16","close":71200.0},{"date":"2026-01-19","close":72900.0},{"date":"2026-01-20","close":74000.0},{"date":"2026-01-21","close":74400.0},{"date":"2026-01-22","close":72600.0},{"date":"2026-01-23","close":73000.0},{"date":"2026-01-26","close":78900.0},{"date":"2026-01-27","close":86300.0},{"date":"2026-01-28","close":93400.0},{"date":"2026-01-29","close":93400.0},{"date":"2026-01-30","close":98500.0},{"date":"2026-02-02","close":85000.0},{"date":"2026-02-03","close":87600.0},{"date":"2026-02-04","close":86800.0},{"date":"2026-02-05","close":80500.0},{"date":"2026-02-06","close":79300.0},{"date":"2026-02-09","close":83200.0},{"date":"2026-02-10","close":78500.0},{"date":"2026-02-11","close":77000.0},{"date":"2026-02-12","close":81200.0},{"date":"2026-02-13","close":75100.0},{"date":"2026-02-19","close":79800.0},{"date":"2026-02-20","close":80900.0},{"date":"2026-02-23","close":77600.0},{"date":"2026-02-24","close":78400.0},{"date":"2026-02-25","close":76800.0},{"date":"2026-02-26","close":82300.0},{"date":"2026-02-27","close":82300.0},{"date":"2026-03-03","close":82000.0},{"date":"2026-03-04","close":71100.0},{"date":"2026-03-05","close":79900.0},{"date":"2026-03-06","close":84700.0},{"date":"2026-03-09","close":78400.0},{"date":"2026-03-10","close":82100.0},{"date":"2026-03-11","close":81000.0},{"date":"2026-03-12","close":81500.0},{"date":"2026-03-13","close":79500.0},{"date":"2026-03-16","close":81100.0},{"date":"2026-03-17","close":79500.0},{"date":"2026-03-18","close":80800.0},{"date":"2026-03-19","close":80000.0},{"date":"2026-03-20","close":79400.0},{"date":"2026-03-23","close":73700.0},{"date":"2026-03-24","close":75900.0},{"date":"2026-03-25","close":78200.0},{"date":"2026-03-26","close":74800.0},{"date":"2026-03-27","close":73000.0},{"date":"2026-03-30","close":68400.0},{"date":"2026-03-31","close":62500.0},{"date":"2026-04-01","close":68600.0},{"date":"2026-04-02","close":64700.0},{"date":"2026-04-03","close":66000.0},{"date":"2026-04-06","close":66900.0},{"date":"2026-04-07","close":65700.0},{"date":"2026-04-08","close":74000.0},{"date":"2026-04-09","close":72800.0},{"date":"2026-04-10","close":72600.0},{"date":"2026-04-13","close":76600.0},{"date":"2026-04-14","close":74000.0},{"date":"2026-04-15","close":75600.0},{"date":"2026-04-16","close":76600.0},{"date":"2026-04-17","close":76700.0},{"date":"2026-04-20","close":76500.0},{"date":"2026-04-21","close":76400.0},{"date":"2026-04-22","close":76400.0},{"date":"2026-04-23","close":77100.0},{"date":"2026-04-24","close":76200.0},{"date":"2026-04-27","close":78500.0},{"date":"2026-04-28","close":75900.0},{"date":"2026-04-29","close":73200.0},{"date":"2026-04-30","close":69700.0},{"date":"2026-05-04","close":72900.0},{"date":"2026-05-06","close":71900.0},{"date":"2026-05-07","close":71600.0},{"date":"2026-05-08","close":71200.0},{"date":"2026-05-11","close":69500.0},{"date":"2026-05-12","close":69300.0},{"date":"2026-05-13","close":69300.0},{"date":"2026-05-14","close":74000.0},{"date":"2026-05-15","close":64100.0},{"date":"2026-05-18","close":62000.0},{"date":"2026-05-19","close":61100.0},{"date":"2026-05-20","close":59200.0},{"date":"2026-05-21","close":64900.0},{"date":"2026-05-22","close":66500.0},{"date":"2026-05-26","close":72500.0},{"date":"2026-05-27","close":69100.0},{"date":"2026-05-28","close":71300.0},{"date":"2026-05-29","close":67400.0},{"date":"2026-06-01","close":66100.0},{"date":"2026-06-02","close":62400.0},{"date":"2026-06-04","close":67000.0},{"date":"2026-06-05","close":64600.0},{"date":"2026-06-08","close":55500.0},{"date":"2026-06-09","close":57800.0},{"date":"2026-06-10","close":54200.0},{"date":"2026-06-11","close":58500.0},{"date":"2026-06-12","close":61400.0},{"date":"2026-06-15","close":63800.0},{"date":"2026-06-16","close":59700.0},{"date":"2026-06-17","close":60000.0},{"date":"2026-06-18","close":56500.0},{"date":"2026-06-19","close":52700.0},{"date":"2026-06-22","close":50600.0},{"date":"2026-06-23","close":46550.0},{"date":"2026-06-24","close":45250.0},{"date":"2026-06-25","close":45050.0},{"date":"2026-06-26","close":43800.0},{"date":"2026-06-29","close":49150.0},{"date":"2026-06-30","close":49350.0},{"date":"2026-07-01","close":48800.0},{"date":"2026-07-02","close":42750.0},{"date":"2026-07-03","close":45950.0},{"date":"2026-07-06","close":43800.0},{"date":"2026-07-07","close":40850.0},{"date":"2026-07-08","close":38900.0},{"date":"2026-07-09","close":38650.0},{"date":"2026-07-10","close":40600.0},{"date":"2026-07-13","close":37950.0},{"date":"2026-07-14","close":36550.0},{"date":"2026-07-15","close":40500.0},{"date":"2026-07-16","close":39500.0},{"date":"2026-07-20","close":35800.0},{"date":"2026-07-21","close":35150.0},{"date":"2026-07-22","close":34200.0},{"date":"2026-07-23","close":35700.0},{"date":"2026-07-24","close":33050.0},{"date":"2026-07-27","close":34400.0},{"date":"2026-07-28","close":29100.0},{"date":"2026-07-29","close":26400.0},{"date":"2026-07-30","close":25300.0},{"date":"2026-07-31","close":28850.0},{"date":"2026-08-03","close":30050.0},{"date":"2026-08-04","close":32300.0},{"date":"2026-08-05","close":32400.0},{"date":"2026-08-06","close":31850.0},{"date":"2026-08-07","close":31050.0},{"date":"2026-08-10","close":34300.0},{"date":"2026-08-11","close":35650.0},{"date":"2026-08-12","close":36900.0},{"date":"2026-08-13","close":35300.0},{"date":"2026-08-14","close":35800.0},{"date":"2026-08-18","close":35200.0},{"date":"2026-08-19","close":34900.0},{"date":"2026-08-20","close":35300.0},{"date":"2026-08-21","close":33050.0},{"date":"2026-08-24","close":33300.0},{"date":"2026-08-25","close":34400.0},{"date":"2026-08-26","close":33000.0},{"date":"2026-08-27","close":33050.0},{"date":"2026-08-28","close":32300.0},{"date":"2026-08-31","close":31500.0},{"date":"2026-09-01","close":31400.0},{"date":"2026-09-02","close":30800.0},{"date":"2026-09-03","close":29850.0},{"date":"2026-09-04","close":31250.0},{"date":"2026-09-07","close":31200.0},{"date":"2026-09-08","close":30250.0},{"date":"2026-09-09","close":31650.0},{"date":"2026-09-10","close":34450.0},{"date":"2026-09-11","close":31550.0},{"date":"2026-09-14","close":30200.0},{"date":"2026-09-15","close":30900.0},{"date":"2026-09-16","close":30850.0},{"date":"2026-09-17","close":31500.0},{"date":"2026-09-18","close":32350.0},{"date":"2026-09-21","close":33200.0},{"date":"2026-09-22","close":33300.0},{"date":"2026-09-23","close":33700.0},{"date":"2026-09-28","close":33500.0},{"date":"2026-09-29","close":34850.0},{"date":"2026-09-30","close":36400.0},{"date":"2026-10-01","close":38800.0},{"date":"2026-10-02","close":39200.0},{"date":"2026-10-06","close":41200.0},{"date":"2026-10-07","close":37600.0},{"date":"2026-10-08","close":39700.0},{"date":"2026-10-12","close":37100.0},{"date":"2026-10-13","close":36900.0},{"date":"2026-10-14","close":34500.0},{"date":"2026-10-15","close":29300.0},{"date":"2026-10-16","close":31250.0},{"date":"2026-10-19","close":32450.0},{"date":"2026-10-20","close":29550.0},{"date":"2026-10-21","close":29700.0},{"date":"2026-10-22","close":28150.0},{"date":"2026-10-23","close":26850.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4009.0,"foreign_net":-2332.0,"institution_net":-1677.0},{"date":"2026-10-21","retail_net":11195.0,"foreign_net":-9641.0,"institution_net":-1554.0},{"date":"2026-10-20","retail_net":272.0,"foreign_net":5193.0,"institution_net":-5465.0},{"date":"2026-10-19","retail_net":-533.0,"foreign_net":-5440.0,"institution_net":5973.0},{"date":"2026-10-16","retail_net":-11092.0,"foreign_net":15638.0,"institution_net":-4546.0},{"date":"2026-10-15","retail_net":8883.0,"foreign_net":6815.0,"institution_net":-15698.0},{"date":"2026-10-14","retail_net":21271.0,"foreign_net":6982.0,"institution_net":-28253.0},{"date":"2026-10-13","retail_net":-7554.0,"foreign_net":29555.0,"institution_net":-22001.0},{"date":"2026-10-12","retail_net":18009.0,"foreign_net":-4782.0,"institution_net":-13227.0},{"date":"2026-10-08","retail_net":-7463.0,"foreign_net":3030.0,"institution_net":4433.0},{"date":"2026-10-07","retail_net":33700.0,"foreign_net":-21786.0,"institution_net":-11914.0},{"date":"2026-10-06","retail_net":24521.0,"foreign_net":-32355.0,"institution_net":7834.0},{"date":"2026-10-02","retail_net":26523.0,"foreign_net":-26634.0,"institution_net":111.0},{"date":"2026-10-01","retail_net":477.0,"foreign_net":-10962.0,"institution_net":10485.0},{"date":"2026-09-30","retail_net":520.0,"foreign_net":880.0,"institution_net":-1400.0},{"date":"2026-09-29","retail_net":-6466.0,"foreign_net":9180.0,"institution_net":-2714.0},{"date":"2026-09-28","retail_net":-2835.0,"foreign_net":10940.0,"institution_net":-8105.0},{"date":"2026-09-23","retail_net":4148.0,"foreign_net":-1739.0,"institution_net":-2409.0},{"date":"2026-09-22","retail_net":-2840.0,"foreign_net":7299.0,"institution_net":-4459.0},{"date":"2026-09-21","retail_net":385.0,"foreign_net":3017.0,"institution_net":-3402.0},{"date":"2026-09-18","retail_net":-20439.0,"foreign_net":17482.0,"institution_net":2957.0},{"date":"2026-09-17","retail_net":-9866.0,"foreign_net":10243.0,"institution_net":-377.0},{"date":"2026-09-16","retail_net":-7118.0,"foreign_net":5274.0,"institution_net":1844.0},{"date":"2026-09-15","retail_net":-2762.0,"foreign_net":-329.0,"institution_net":3091.0},{"date":"2026-09-14","retail_net":13011.0,"foreign_net":-13311.0,"institution_net":300.0},{"date":"2026-09-11","retail_net":74343.0,"foreign_net":-60220.0,"institution_net":-14123.0},{"date":"2026-09-10","retail_net":13639.0,"foreign_net":228880.0,"institution_net":-242519.0},{"date":"2026-09-09","retail_net":12000.0,"foreign_net":91542.0,"institution_net":-103542.0},{"date":"2026-09-08","retail_net":1483.0,"foreign_net":15835.0,"institution_net":-17318.0},{"date":"2026-09-07","retail_net":753.0,"foreign_net":6545.0,"institution_net":-7298.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":4009.0,"foreign_net":-2332.0,"institution_net":-1677.0},"d3":{"retail_net":15476.0,"foreign_net":-6780.0,"institution_net":-8696.0},"d7":{"retail_net":34005.0,"foreign_net":17215.0,"institution_net":-51220.0},"d14":{"retail_net":122218.0,"foreign_net":-46719.0,"institution_net":-75499.0},"d30":{"retail_net":190174.0,"foreign_net":284799.0,"institution_net":-474973.0}},"analysis":"최근 5일 외국인 순매수 3418.00, 기관 순매수 -7269.00. 30일 누적: 외국인 28.48만, 기관 -47.50만.","foreign_flow":3418.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-7269.0},"insider_trades":[],"price_analysis":{"current":27400.0,"low_30d":26550.0,"support":28150.0,"high_30d":42550.0,"change_1d":-2.7,"change_7d":-14.2,"change_30d":-7.9,"resistance":40950.0,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":13.41,"per":27.83,"quarter":"2024-Q2"},{"pbr":9.5,"per":17.97,"quarter":"2024-Q3"},{"pbr":8.75,"per":14.04,"quarter":"2024-Q4"},{"pbr":9.88,"per":22.86,"quarter":"2025-Q1"},{"pbr":8.85,"per":21.92,"quarter":"2025-Q2"},{"pbr":8.85,"per":40.98,"quarter":"2025-Q3"},{"pbr":13.02,"per":null,"quarter":"2025-Q4"},{"pbr":11.76,"per":null,"quarter":"2026-Q1"},{"pbr":9.08,"per":null,"quarter":"2026-Q2"},{"pbr":1.94,"per":null,"quarter":"현재"}],"timeline":[{"close":68365.4766,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":51642.9844,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":50740.043,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":56797.0703,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":50342.8594,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":49151.3125,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":71900.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":62500.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":49350.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":10.34,"pbr_5y_low":8.75,"per_5y_avg":24.27,"per_5y_low":14.04,"current_pbr":1.94,"current_per":null,"pbr_5y_high":13.41,"per_5y_high":40.98,"pbr_5y_median":9.5,"per_5y_median":22.39,"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":["전분기 대비 매출 163% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTOR EQUIPMENT & MATERIALS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -50.2%"},"momentum":{"grade":"D","reason":"RSI 36"},"valuation":{"grade":"C","reason":"적자 (EPS -542, PBR 1.97x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.5,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.88,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-5.18,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.76,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":52.94,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-24.32,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-10.25,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":13.41,"per":27.83,"close":68365.4766,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":9.5,"per":17.97,"close":51642.9844,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":8.75,"per":14.04,"close":50740.043,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":9.88,"per":22.86,"close":56797.0703,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.85,"per":21.92,"close":50342.8594,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":8.85,"per":40.98,"close":49151.3125,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":13.02,"per":null,"close":71900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":11.76,"per":null,"close":62500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":9.08,"per":null,"close":49350.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"2.0배"},{"label":"ROE","value":"0.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":123.76,"pbr":null,"per":null,"roa":0.0049795528408333204,"roe":0.008770463627915536,"revenue":20832585957.0,"market_cap":null,"net_income":1296585759.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.529410585261218,"total_assets":260381966101.0,"total_equity":147835486698.0,"profit_margin":0.06223834917452154,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-786341945.0,"operating_margin":-0.03774576745407738},{"eps":-236.44,"pbr":4.73,"per":null,"roa":-0.010172615996805506,"roe":-0.017144841149562495,"revenue":7929283950.0,"market_cap":730200000000.0,"net_income":-2477181877.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.4449437485461723,"total_assets":243514733848.0,"total_equity":144485554307.0,"profit_margin":-0.3124092783939211,"dividend_yield":0.73,"fiscal_quarter":"Q1","operating_income":-5543994378.0,"operating_margin":-0.6991797005831781},{"eps":-203.11,"pbr":null,"per":null,"roa":-0.009547732968412279,"roe":-0.014173464674309166,"revenue":15931387697.0,"market_cap":null,"net_income":-2127991567.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.46886667175933455,"total_assets":222879250398.0,"total_equity":150139123771.0,"profit_margin":-0.13357226673987205,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3480555480.0,"operating_margin":-0.2184715824005347},{"eps":-226.43,"pbr":null,"per":null,"roa":-0.011613932754384706,"roe":-0.01570002051741788,"revenue":10739628000.0,"market_cap":null,"net_income":-2372333749.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.45522787511820706,"total_assets":204266186069.0,"total_equity":151103862977.0,"profit_margin":-0.22089533725004254,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3670830432.0,"operating_margin":-0.34180238198194574},{"eps":-97.24,"pbr":null,"per":null,"roa":-0.005188111806008607,"roe":-0.006583125988888684,"revenue":23159312598.0,"market_cap":null,"net_income":-1018738139.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.40913391975279384,"total_assets":196360097294.0,"total_equity":154749907676.0,"profit_margin":-0.04398827187504592,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2578412351.0,"operating_margin":0.11133371684022554},{"eps":274.25,"pbr":null,"per":null,"roa":0.01485954092690697,"roe":0.01837702290661283,"revenue":17083998846.0,"market_cap":null,"net_income":2873318885.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.6275937362001388,"total_assets":193365252610.0,"total_equity":156353882759.0,"profit_margin":0.16818772413302702,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":3412169837.0,"operating_margin":0.19972899013622422},{"eps":1248.7,"pbr":null,"per":null,"roa":0.06892262530931802,"roe":0.08299081501272879,"revenue":30702933549.0,"market_cap":null,"net_income":13082677758.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.671607080935483,"total_assets":189816880876.0,"total_equity":157640068434.0,"profit_margin":0.4261051386871827,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":13592650460.0,"operating_margin":0.44271504018685914},{"eps":871.09,"pbr":null,"per":null,"roa":0.05107791961938878,"roe":0.06170247465764513,"revenue":34708651978.0,"market_cap":null,"net_income":9126455863.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6889299468373609,"total_assets":178677125674.0,"total_equity":147910694241.0,"profit_margin":0.2629446936972598,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":14386447049.0,"operating_margin":0.4144916679022515},{"eps":90.92,"pbr":null,"per":null,"roa":0.005708224570186325,"roe":0.006872703822923772,"revenue":14748820061.0,"market_cap":null,"net_income":952540113.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.6782545463722842,"total_assets":166871520433.0,"total_equity":138597579285.0,"profit_margin":0.0645841571773448,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":420974123.0,"operating_margin":0.028542901822578553},{"eps":1403.8,"pbr":null,"per":null,"roa":0.08632293935194876,"roe":0.10744197349048339,"revenue":34186770343.0,"market_cap":null,"net_income":14707654650.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7469276409208538,"total_assets":170379446766.0,"total_equity":136889282393.0,"profit_margin":0.4302148024641206,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":18923682896.0,"operating_margin":0.5535381876128223},{"eps":507.91102762665656,"pbr":null,"per":null,"roa":0.037222435700047976,"roe":0.04189765959203429,"revenue":18959526826.0,"market_cap":null,"net_income":5321383830.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.7185551883245085,"total_assets":142961730739.0,"total_equity":127009095062.0,"profit_margin":0.2806707086541085,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5915814635.0,"operating_margin":0.31202332681042405},{"eps":453.99005056412335,"pbr":null,"per":null,"roa":0.03221130756868441,"roe":0.03872261953770323,"revenue":14411402920.0,"market_cap":null,"net_income":4756453754.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6895860229685397,"total_assets":147664100374.0,"total_equity":122833987235.0,"profit_margin":0.3300479335984036,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":5263497396.0,"operating_margin":0.3652314368849802}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":2456.6211,"per":27.83,"date":"2024-06","close":68365.48,"source":"reported"},{"eps":2456.6211,"per":22.42,"date":"2024-07","close":55085.85,"source":"reported"},{"eps":2456.6211,"per":19.3,"date":"2024-08","close":47413.18,"source":"reported"},{"eps":2873.721,"per":17.97,"date":"2024-09","close":51642.98,"source":"reported"},{"eps":2873.721,"per":22.18,"date":"2024-10","close":63742.2,"source":"reported"},{"eps":2873.721,"per":18.93,"date":"2024-11","close":54397.28,"source":"reported"},{"eps":3614.51,"per":14.04,"date":"2024-12","close":50740.04,"source":"reported"},{"eps":3614.51,"per":15.82,"date":"2025-01","close":57194.25,"source":"reported"},{"eps":3614.51,"per":13.71,"date":"2025-02","close":49548.5,"source":"reported"},{"eps":2484.96,"per":22.86,"date":"2025-03","close":56797.07,"source":"reported"},{"eps":2484.96,"per":21.42,"date":"2025-04","close":53222.43,"source":"reported"},{"eps":2484.96,"per":21.38,"date":"2025-05","close":53123.14,"source":"reported"},{"eps":2296.8,"per":21.92,"date":"2025-06","close":50342.86,"source":"reported"},{"eps":2296.8,"per":20.51,"date":"2025-07","close":47115.75,"source":"reported"},{"eps":2296.8,"per":18.4,"date":"2025-08","close":42250.27,"source":"reported"},{"eps":1199.28,"per":40.98,"date":"2025-09","close":49151.31,"source":"reported"},{"eps":1199.28,"per":54.56,"date":"2025-10","close":65435.79,"source":"reported"},{"eps":1199.28,"per":54.31,"date":"2025-11","close":65137.9,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":24.92,"std":11.94,"count":18,"current":54.31,"lower_1sd":12.98,"upper_1sd":36.86},"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":"넥스틴","phase":"above-fold","symbol_resolved":true}