{"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":"2026-10-23T09:54:50.718624+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":21.6,"direction":"higher_better","percentile":71},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":52.2,"direction":"higher_better","percentile":82}],"summary":"매출 +21.6%","percentile":76},"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":44.5,"direction":null,"percentile":45},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-14.2,"direction":"higher_better","percentile":30}],"summary":"RSI 45","percentile":35},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1,267원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1,267, PBR 0.89x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-6.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-25.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-39.98,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-2.61,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -6.2%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.55,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.36,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-2.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.05,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.5x, 순차입금비율 1.4x","percentile":15}},"signals":[],"summary":"엔켐(348370)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 3959.65억. 현재가 18,070원, 전일 대비 -3.6%, 30일 -14.2%. ROE -6.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 12.34만, 기관 순매수 3400.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 22% 성장"],"portfolio":null,"technical":{"macd":-366.1881626184695,"grade":"D","trend":"하락","atr_14":2042.142857142857,"rsi_14":44.514646754738656,"sma_20":20983.0,"sma_60":20804.0,"comment":"하락 추세, RSI 45","analysis":"RSI(14) 44.5로 중립 구간입니다. MACD(-366.19)가 시그널선(-102.54)을 하회합니다(데드크로스). SMA20 20983, SMA60 20804 — 혼조세입니다. 볼린저밴드 18264~23702 (현재 위치 -4%).","bb_lower":18264.02151534809,"bb_upper":23701.97848465191,"macd_signal":-102.54426560512492},"change_pct":-2.67,"chart_data":[{"date":"2024-10-23","open":176000,"high":184300,"low":172400,"close":183000,"volume":169537,"rsi_14":50.7,"sma_20":193440.0,"sma_60":186075.0,"sma_120":224857.5},{"date":"2024-10-24","open":189000,"high":189000,"low":179200,"close":179300,"volume":131719,"rsi_14":45.99,"sma_20":193225.0,"sma_60":185916.67,"sma_120":224051.67},{"date":"2024-10-25","open":184300,"high":186700,"low":179400,"close":180400,"volume":95819,"rsi_14":38.93,"sma_20":192220.0,"sma_60":185893.33,"sma_120":223200.83},{"date":"2024-10-28","open":180500,"high":186400,"low":179700,"close":183600,"volume":133821,"rsi_14":36.12,"sma_20":191500.0,"sma_60":185981.67,"sma_120":222393.33},{"date":"2024-10-29","open":183600,"high":183600,"low":175400,"close":180900,"volume":147983,"rsi_14":34.37,"sma_20":190295.0,"sma_60":186158.33,"sma_120":221409.17},{"date":"2024-10-30","open":177700,"high":179700,"low":172600,"close":173900,"volume":143630,"rsi_14":23.34,"sma_20":188815.0,"sma_60":186278.33,"sma_120":220475.0},{"date":"2024-10-31","open":171100,"high":175200,"low":166500,"close":174800,"volume":167693,"rsi_14":27.05,"sma_20":188465.0,"sma_60":186416.67,"sma_120":219610.83},{"date":"2024-11-01","open":169000,"high":172100,"low":167600,"close":169300,"volume":626803,"rsi_14":28.34,"sma_20":187625.0,"sma_60":186330.0,"sma_120":218771.67},{"date":"2024-11-04","open":171100,"high":181200,"low":169400,"close":180500,"volume":262968,"rsi_14":41.97,"sma_20":186800.0,"sma_60":186268.33,"sma_120":218113.33},{"date":"2024-11-05","open":181000,"high":181100,"low":173400,"close":173500,"volume":154988,"rsi_14":39.24,"sma_20":185300.0,"sma_60":186228.33,"sma_120":217321.67},{"date":"2024-11-06","open":173500,"high":173500,"low":173500,"close":173500,"volume":0,"rsi_14":41.13,"sma_20":183775.0,"sma_60":186511.67,"sma_120":216192.5},{"date":"2024-11-07","open":160000,"high":166500,"low":156800,"close":157400,"volume":427998,"rsi_14":35.98,"sma_20":181020.0,"sma_60":186335.0,"sma_120":215020.83},{"date":"2024-11-08","open":160600,"high":164500,"low":158700,"close":159600,"volume":188247,"rsi_14":33.07,"sma_20":178750.0,"sma_60":186306.67,"sma_120":213846.67},{"date":"2024-11-11","open":160300,"high":162000,"low":149400,"close":151600,"volume":250923,"rsi_14":33.77,"sma_20":176505.0,"sma_60":186273.33,"sma_120":212660.0},{"date":"2024-11-12","open":150700,"high":155700,"low":143700,"close":152300,"volume":301668,"rsi_14":27.85,"sma_20":174540.0,"sma_60":186115.0,"sma_120":211512.5},{"date":"2024-11-13","open":147400,"high":149700,"low":138000,"close":138000,"volume":294143,"rsi_14":24.16,"sma_20":171970.0,"sma_60":185531.67,"sma_120":210237.5},{"date":"2024-11-14","open":139400,"high":142000,"low":130300,"close":130300,"volume":291310,"rsi_14":21.04,"sma_20":169185.0,"sma_60":184920.0,"sma_120":208760.83},{"date":"2024-11-15","open":117900,"high":139200,"low":108000,"close":134000,"volume":723833,"rsi_14":21.49,"sma_20":166885.0,"sma_60":184070.0,"sma_120":207231.67},{"date":"2024-11-18","open":135200,"high":138800,"low":130000,"close":133900,"volume":188952,"rsi_14":22.16,"sma_20":164295.0,"sma_60":182785.0,"sma_120":205622.5},{"date":"2024-11-19","open":131900,"high":141200,"low":129000,"close":140900,"volume":231660,"rsi_14":30.45,"sma_20":162535.0,"sma_60":181716.67,"sma_120":204105.0},{"date":"2024-11-20","open":138200,"high":143200,"low":136100,"close":139600,"volume":141051,"rsi_14":29.25,"sma_20":160365.0,"sma_60":180468.33,"sma_120":202505.83},{"date":"2024-11-21","open":139400,"high":143200,"low":137500,"close":140900,"volume":147877,"rsi_14":32.38,"sma_20":158445.0,"sma_60":179316.67,"sma_120":201092.5},{"date":"2024-11-22","open":142300,"high":146700,"low":139500,"close":140700,"volume":144597,"rsi_14":21.41,"sma_20":156460.0,"sma_60":178236.67,"sma_120":199706.67},{"date":"2024-11-25","open":139700,"high":147900,"low":130000,"close":146300,"volume":448245,"rsi_14":30.06,"sma_20":154595.0,"sma_60":177400.0,"sma_120":198500.83},{"date":"2024-11-26","open":146300,"high":147000,"low":136700,"close":136700,"volume":256254,"rsi_14":26.35,"sma_20":152385.0,"sma_60":176436.67,"sma_120":197335.83},{"date":"2024-11-27","open":136700,"high":140000,"low":131400,"close":134200,"volume":206425,"rsi_14":31.93,"sma_20":150400.0,"sma_60":175440.0,"sma_120":196008.33},{"date":"2024-11-28","open":135000,"high":137800,"low":131800,"close":133400,"volume":131605,"rsi_14":29.14,"sma_20":148330.0,"sma_60":174553.33,"sma_120":194661.67},{"date":"2024-11-29","open":133000,"high":133000,"low":122300,"close":127200,"volume":187306,"rsi_14":30.0,"sma_20":146225.0,"sma_60":173511.67,"sma_120":193213.33},{"date":"2024-12-02","open":132900,"high":152100,"low":130400,"close":143000,"volume":686756,"rsi_14":43.89,"sma_20":144350.0,"sma_60":172703.33,"sma_120":191950.83},{"date":"2024-12-03","open":144000,"high":172500,"low":144000,"close":171700,"volume":1038590,"rsi_14":68.62,"sma_20":144260.0,"sma_60":171990.0,"sma_120":191052.5},{"date":"2024-12-04","open":171000,"high":179900,"low":163800,"close":167800,"volume":724635,"rsi_14":71.63,"sma_20":143975.0,"sma_60":171345.0,"sma_120":190134.17},{"date":"2024-12-05","open":169500,"high":175700,"low":157300,"close":158700,"volume":333559,"rsi_14":63.41,"sma_20":144040.0,"sma_60":170760.0,"sma_120":189073.33},{"date":"2024-12-06","open":158700,"high":163900,"low":151000,"close":157600,"volume":323409,"rsi_14":62.73,"sma_20":143940.0,"sma_60":170386.67,"sma_120":188061.67},{"date":"2024-12-09","open":151900,"high":154500,"low":143800,"close":145400,"volume":304473,"rsi_14":52.29,"sma_20":143630.0,"sma_60":170051.67,"sma_120":186973.33},{"date":"2024-12-10","open":147100,"high":151700,"low":142900,"close":146200,"volume":323561,"rsi_14":53.37,"sma_20":143325.0,"sma_60":169771.67,"sma_120":185716.67},{"date":"2024-12-11","open":147600,"high":154200,"low":141100,"close":143600,"volume":286940,"rsi_14":51.36,"sma_20":143605.0,"sma_60":169410.0,"sma_120":184613.33},{"date":"2024-12-12","open":145700,"high":153900,"low":141400,"close":148900,"volume":424705,"rsi_14":53.93,"sma_20":144535.0,"sma_60":169036.67,"sma_120":183608.33},{"date":"2024-12-13","open":148000,"high":148000,"low":133500,"close":136200,"volume":919038,"rsi_14":45.46,"sma_20":144645.0,"sma_60":168281.67,"sma_120":182485.0},{"date":"2024-12-16","open":136100,"high":137500,"low":134200,"close":135800,"volume":275602,"rsi_14":49.56,"sma_20":144740.0,"sma_60":167490.0,"sma_120":181358.33},{"date":"2024-12-17","open":135900,"high":136100,"low":129500,"close":131500,"volume":256791,"rsi_14":48.7,"sma_20":144270.0,"sma_60":166681.67,"sma_120":180237.5},{"date":"2024-12-18","open":131000,"high":134800,"low":130600,"close":132300,"volume":177091,"rsi_14":49.47,"sma_20":143905.0,"sma_60":165903.33,"sma_120":179373.33},{"date":"2024-12-19","open":128100,"high":133000,"low":127700,"close":130100,"volume":189160,"rsi_14":51.45,"sma_20":143365.0,"sma_60":165011.67,"sma_120":178607.5},{"date":"2024-12-20","open":131100,"high":131500,"low":124300,"close":126200,"volume":246008,"rsi_14":40.45,"sma_20":142640.0,"sma_60":163773.33,"sma_120":177863.33},{"date":"2024-12-23","open":128000,"high":136000,"low":122600,"close":134400,"volume":393993,"rsi_14":22.37,"sma_20":142045.0,"sma_60":162713.33,"sma_120":177037.5},{"date":"2024-12-24","open":136000,"high":138900,"low":133000,"close":133000,"volume":267618,"rsi_14":23.23,"sma_20":141860.0,"sma_60":161513.33,"sma_120":176270.83},{"date":"2024-12-26","open":133200,"high":135200,"low":124000,"close":124800,"volume":287487,"rsi_14":23.56,"sma_20":141390.0,"sma_60":160201.67,"sma_120":175298.33},{"date":"2024-12-27","open":124000,"high":126100,"low":117500,"close":120500,"volume":317114,"rsi_14":22.44,"sma_20":140745.0,"sma_60":159180.0,"sma_120":174277.5},{"date":"2024-12-30","open":120500,"high":136500,"low":118100,"close":132900,"volume":413120,"rsi_14":40.74,"sma_20":141030.0,"sma_60":158293.33,"sma_120":173414.17},{"date":"2025-01-02","open":132900,"high":135400,"low":131200,"close":134100,"volume":168708,"rsi_14":41.09,"sma_20":140585.0,"sma_60":157245.0,"sma_120":172556.67},{"date":"2025-01-03","open":134100,"high":141500,"low":133000,"close":138300,"volume":227422,"rsi_14":46.19,"sma_20":138915.0,"sma_60":156158.33,"sma_120":171792.5},{"date":"2025-01-06","open":140100,"high":147900,"low":139100,"close":146000,"volume":278596,"rsi_14":47.98,"sma_20":137825.0,"sma_60":155191.67,"sma_120":171117.5},{"date":"2025-01-07","open":147100,"high":149800,"low":145200,"close":146600,"volume":150558,"rsi_14":58.7,"sma_20":137220.0,"sma_60":154093.33,"sma_120":170501.67},{"date":"2025-01-08","open":144800,"high":148900,"low":143500,"close":148300,"volume":143713,"rsi_14":60.23,"sma_20":136755.0,"sma_60":153148.33,"sma_120":169954.17},{"date":"2025-01-09","open":148300,"high":152500,"low":145000,"close":152500,"volume":149494,"rsi_14":67.21,"sma_20":137110.0,"sma_60":152415.0,"sma_120":169508.33},{"date":"2025-01-10","open":152500,"high":152500,"low":145100,"close":145600,"volume":159298,"rsi_14":59.91,"sma_20":137080.0,"sma_60":151648.33,"sma_120":169030.0},{"date":"2025-01-13","open":143100,"high":152200,"low":143100,"close":147800,"volume":164502,"rsi_14":63.19,"sma_20":137290.0,"sma_60":150955.0,"sma_120":168646.67},{"date":"2025-01-14","open":149000,"high":155800,"low":145800,"close":154400,"volume":196805,"rsi_14":70.2,"sma_20":137565.0,"sma_60":150428.33,"sma_120":168390.0},{"date":"2025-01-15","open":154800,"high":158100,"low":148500,"close":149100,"volume":178736,"rsi_14":60.99,"sma_20":138210.0,"sma_60":149913.33,"sma_120":168092.5},{"date":"2025-01-16","open":152400,"high":155400,"low":150100,"close":150100,"volume":115518,"rsi_14":62.86,"sma_20":138925.0,"sma_60":149320.0,"sma_120":167845.0},{"date":"2025-01-17","open":149000,"high":153000,"low":147400,"close":149000,"volume":119680,"rsi_14":70.37,"sma_20":139800.0,"sma_60":148868.33,"sma_120":167495.83},{"date":"2025-01-20","open":150100,"high":155500,"low":149000,"close":152600,"volume":191694,"rsi_14":77.34,"sma_20":140815.0,"sma_60":148361.67,"sma_120":167218.33},{"date":"2025-01-21","open":152600,"high":152600,"low":138100,"close":139800,"volume":386261,"rsi_14":55.84,"sma_20":141300.0,"sma_60":147703.33,"sma_120":166810.0},{"date":"2025-01-22","open":139800,"high":142800,"low":138500,"close":139900,"volume":233634,"rsi_14":55.0,"sma_20":141985.0,"sma_60":147028.33,"sma_120":166460.83},{"date":"2025-01-23","open":139900,"high":139900,"low":134000,"close":134000,"volume":162105,"rsi_14":46.4,"sma_20":141965.0,"sma_60":146201.67,"sma_120":166091.67},{"date":"2025-01-24","open":133800,"high":135700,"low":132100,"close":132600,"volume":133478,"rsi_14":37.45,"sma_20":141945.0,"sma_60":145396.67,"sma_120":165777.5},{"date":"2025-01-31","open":130700,"high":133800,"low":129100,"close":130000,"volume":120971,"rsi_14":35.02,"sma_20":142205.0,"sma_60":144665.0,"sma_120":165471.67},{"date":"2025-02-03","open":126900,"high":129900,"low":120500,"close":120500,"volume":179402,"rsi_14":28.01,"sma_20":142205.0,"sma_60":143760.0,"sma_120":165088.33},{"date":"2025-02-04","open":126100,"high":128000,"low":120200,"close":120300,"volume":151698,"rsi_14":22.8,"sma_20":141575.0,"sma_60":142943.33,"sma_120":164636.67},{"date":"2025-02-05","open":120300,"high":123500,"low":118700,"close":120600,"volume":177650,"rsi_14":26.24,"sma_20":140900.0,"sma_60":141945.0,"sma_120":164106.67},{"date":"2025-02-06","open":121200,"high":123200,"low":115200,"close":116300,"volume":262727,"rsi_14":21.21,"sma_20":139800.0,"sma_60":140991.67,"sma_120":163610.0},{"date":"2025-02-07","open":115600,"high":118000,"low":111000,"close":111100,"volume":306963,"rsi_14":9.38,"sma_20":138055.0,"sma_60":139951.67,"sma_120":163231.67},{"date":"2025-02-10","open":108600,"high":118100,"low":106000,"close":117200,"volume":352390,"rsi_14":20.52,"sma_20":136585.0,"sma_60":139281.67,"sma_120":162808.33},{"date":"2025-02-11","open":115800,"high":116800,"low":107500,"close":107600,"volume":320552,"rsi_14":16.11,"sma_20":134550.0,"sma_60":138415.0,"sma_120":162360.83},{"date":"2025-02-12","open":105800,"high":112000,"low":104500,"close":106900,"volume":282719,"rsi_14":16.21,"sma_20":132270.0,"sma_60":137670.0,"sma_120":161971.67},{"date":"2025-02-13","open":106900,"high":110700,"low":106700,"close":110000,"volume":224832,"rsi_14":15.53,"sma_20":130490.0,"sma_60":136965.0,"sma_120":161540.0},{"date":"2025-02-14","open":111000,"high":111100,"low":106700,"close":107000,"volume":147258,"rsi_14":18.46,"sma_20":128450.0,"sma_60":136448.33,"sma_120":160990.0},{"date":"2025-02-17","open":106000,"high":109700,"low":101700,"close":106200,"volume":389350,"rsi_14":18.03,"sma_20":126040.0,"sma_60":136046.67,"sma_120":160483.33},{"date":"2025-02-18","open":107700,"high":111900,"low":105500,"close":105500,"volume":286164,"rsi_14":20.0,"sma_20":123860.0,"sma_60":135571.67,"sma_120":159820.83},{"date":"2025-02-19","open":105600,"high":113400,"low":104700,"close":112100,"volume":448453,"rsi_14":30.55,"sma_20":121960.0,"sma_60":135208.33,"sma_120":158996.67},{"date":"2025-02-20","open":112800,"high":130000,"low":109100,"close":127000,"volume":1210723,"rsi_14":47.69,"sma_20":120860.0,"sma_60":134976.67,"sma_120":158346.67},{"date":"2025-02-21","open":131000,"high":133000,"low":125000,"close":129600,"volume":452292,"rsi_14":57.83,"sma_20":119710.0,"sma_60":134810.0,"sma_120":157639.17},{"date":"2025-02-24","open":124900,"high":133200,"low":123500,"close":132700,"volume":387222,"rsi_14":60.16,"sma_20":119355.0,"sma_60":134673.33,"sma_120":156995.0},{"date":"2025-02-25","open":133900,"high":133900,"low":122000,"close":122000,"volume":365090,"rsi_14":50.98,"sma_20":118460.0,"sma_60":134361.67,"sma_120":156299.17},{"date":"2025-02-26","open":118600,"high":126900,"low":118200,"close":124400,"volume":243073,"rsi_14":55.83,"sma_20":117980.0,"sma_60":133996.67,"sma_120":155698.33},{"date":"2025-02-27","open":124400,"high":125000,"low":119100,"close":121500,"volume":203456,"rsi_14":57.74,"sma_20":117425.0,"sma_60":133743.33,"sma_120":155090.0},{"date":"2025-02-28","open":118000,"high":118700,"low":105100,"close":105100,"volume":1726030,"rsi_14":42.19,"sma_20":116180.0,"sma_60":133258.33,"sma_120":154349.17},{"date":"2025-03-04","open":105500,"high":107300,"low":97800,"close":98000,"volume":549642,"rsi_14":43.6,"sma_20":115055.0,"sma_60":132668.33,"sma_120":153610.83},{"date":"2025-03-05","open":98200,"high":103600,"low":97500,"close":99400,"volume":320207,"rsi_14":45.05,"sma_20":114010.0,"sma_60":132205.0,"sma_120":152858.33},{"date":"2025-03-06","open":100400,"high":102000,"low":91200,"close":95000,"volume":507190,"rsi_14":40.26,"sma_20":112730.0,"sma_60":131405.0,"sma_120":152054.17},{"date":"2025-03-07","open":93900,"high":95200,"low":90400,"close":90800,"volume":346555,"rsi_14":39.64,"sma_20":111455.0,"sma_60":130056.67,"sma_120":151023.33},{"date":"2025-03-10","open":90000,"high":92300,"low":88000,"close":89700,"volume":300234,"rsi_14":39.49,"sma_20":110385.0,"sma_60":128755.0,"sma_120":150050.0},{"date":"2025-03-11","open":84000,"high":86600,"low":83000,"close":85800,"volume":354249,"rsi_14":37.94,"sma_20":108815.0,"sma_60":127540.0,"sma_120":149150.0},{"date":"2025-03-12","open":86700,"high":87100,"low":85100,"close":86100,"volume":210895,"rsi_14":32.76,"sma_20":107740.0,"sma_60":126348.33,"sma_120":148367.5},{"date":"2025-03-13","open":87000,"high":91700,"low":85100,"close":85100,"volume":371662,"rsi_14":15.93,"sma_20":106650.0,"sma_60":125343.33,"sma_120":147697.5},{"date":"2025-03-14","open":85300,"high":88400,"low":83000,"close":84000,"volume":270774,"rsi_14":12.0,"sma_20":105350.0,"sma_60":124306.67,"sma_120":147039.17},{"date":"2025-03-17","open":85800,"high":86000,"low":80500,"close":80900,"volume":336953,"rsi_14":6.83,"sma_20":104045.0,"sma_60":123261.67,"sma_120":146335.83},{"date":"2025-03-18","open":81100,"high":83400,"low":79300,"close":80000,"volume":239232,"rsi_14":8.17,"sma_20":102735.0,"sma_60":122113.33,"sma_120":145575.0},{"date":"2025-03-19","open":80100,"high":84200,"low":79000,"close":82100,"volume":330217,"rsi_14":7.62,"sma_20":101565.0,"sma_60":121211.67,"sma_120":144746.67},{"date":"2025-03-20","open":83900,"high":86900,"low":82000,"close":82100,"volume":283445,"rsi_14":8.09,"sma_20":100065.0,"sma_60":120316.67,"sma_120":143903.33},{"date":"2025-03-21","open":82900,"high":88600,"low":78300,"close":85200,"volume":504462,"rsi_14":20.47,"sma_20":97975.0,"sma_60":119545.0,"sma_120":143113.33},{"date":"2025-03-24","open":87100,"high":87100,"low":78000,"close":80200,"volume":301993,"rsi_14":21.84,"sma_20":95505.0,"sma_60":118676.67,"sma_120":142290.0},{"date":"2025-03-25","open":81800,"high":82300,"low":77500,"close":78000,"volume":158671,"rsi_14":16.98,"sma_20":92770.0,"sma_60":117808.33,"sma_120":141410.0},{"date":"2025-03-26","open":78700,"high":81500,"low":75800,"close":79800,"volume":182696,"rsi_14":24.5,"sma_20":90660.0,"sma_60":117035.0,"sma_120":140404.17},{"date":"2025-03-27","open":77700,"high":79000,"low":75300,"close":76300,"volume":138873,"rsi_14":25.09,"sma_20":88255.0,"sma_60":116066.67,"sma_120":139390.0},{"date":"2025-03-28","open":75100,"high":75700,"low":71800,"close":72100,"volume":185868,"rsi_14":22.67,"sma_20":85785.0,"sma_60":115051.67,"sma_120":138282.5},{"date":"2025-03-31","open":69500,"high":70200,"low":64600,"close":65300,"volume":360741,"rsi_14":20.8,"sma_20":83795.0,"sma_60":114060.0,"sma_120":137130.83},{"date":"2025-04-01","open":65800,"high":67600,"low":62900,"close":64700,"volume":202810,"rsi_14":19.77,"sma_20":82130.0,"sma_60":113130.0,"sma_120":136155.0},{"date":"2025-04-02","open":65700,"high":65900,"low":61700,"close":62800,"volume":215547,"rsi_14":19.28,"sma_20":80300.0,"sma_60":111961.67,"sma_120":135127.5},{"date":"2025-04-03","open":59800,"high":65500,"low":59700,"close":64900,"volume":181174,"rsi_14":24.4,"sma_20":78795.0,"sma_60":110808.33,"sma_120":134026.67},{"date":"2025-04-04","open":63200,"high":69200,"low":62000,"close":65100,"volume":373448,"rsi_14":27.03,"sma_20":77510.0,"sma_60":109588.33,"sma_120":132873.33},{"date":"2025-04-07","open":61000,"high":63200,"low":60300,"close":61000,"volume":146840,"rsi_14":24.73,"sma_20":76075.0,"sma_60":108171.67,"sma_120":131681.67},{"date":"2025-04-08","open":62900,"high":63300,"low":60700,"close":61200,"volume":108514,"rsi_14":20.73,"sma_20":74845.0,"sma_60":106748.33,"sma_120":130420.83},{"date":"2025-04-09","open":59800,"high":61600,"low":57000,"close":58000,"volume":206355,"rsi_14":19.02,"sma_20":73440.0,"sma_60":105243.33,"sma_120":129195.83},{"date":"2025-04-10","open":63100,"high":72400,"low":61900,"close":69200,"volume":467071,"rsi_14":32.98,"sma_20":72645.0,"sma_60":103855.0,"sma_120":128135.0},{"date":"2025-04-11","open":66900,"high":85000,"low":65900,"close":83000,"volume":1016260,"rsi_14":52.51,"sma_20":72595.0,"sma_60":102811.67,"sma_120":127230.0},{"date":"2025-04-14","open":88900,"high":92300,"low":81500,"close":83600,"volume":690443,"rsi_14":55.17,"sma_20":72730.0,"sma_60":101741.67,"sma_120":126348.33},{"date":"2025-04-15","open":85000,"high":89700,"low":82300,"close":87500,"volume":303578,"rsi_14":56.84,"sma_20":73105.0,"sma_60":100626.67,"sma_120":125527.5},{"date":"2025-04-16","open":87900,"high":88900,"low":82100,"close":82600,"volume":306544,"rsi_14":55.46,"sma_20":73130.0,"sma_60":99518.33,"sma_120":124715.83},{"date":"2025-04-17","open":80800,"high":84500,"low":80600,"close":82200,"volume":173822,"rsi_14":59.37,"sma_20":73135.0,"sma_60":98386.67,"sma_120":123853.33},{"date":"2025-04-18","open":81400,"high":82500,"low":77500,"close":81100,"volume":220841,"rsi_14":66.39,"sma_20":72930.0,"sma_60":97255.0,"sma_120":123061.67},{"date":"2025-04-21","open":79500,"high":81100,"low":77100,"close":78200,"volume":175296,"rsi_14":63.37,"sma_20":72830.0,"sma_60":96015.0,"sma_120":122188.33},{"date":"2025-04-22","open":76200,"high":79200,"low":75500,"close":76900,"volume":175809,"rsi_14":64.13,"sma_20":72775.0,"sma_60":94966.67,"sma_120":121335.0},{"date":"2025-04-23","open":80200,"high":88400,"low":80000,"close":84600,"volume":624081,"rsi_14":67.75,"sma_20":73015.0,"sma_60":94045.0,"sma_120":120536.67},{"date":"2025-04-24","open":89200,"high":89500,"low":85000,"close":85400,"volume":187751,"rsi_14":68.09,"sma_20":73470.0,"sma_60":93235.0,"sma_120":119718.33},{"date":"2025-04-25","open":87100,"high":87100,"low":82600,"close":82700,"volume":196517,"rsi_14":69.84,"sma_20":74000.0,"sma_60":92403.33,"sma_120":118900.0},{"date":"2025-04-28","open":83300,"high":84700,"low":80400,"close":80400,"volume":148591,"rsi_14":66.9,"sma_20":74755.0,"sma_60":91576.67,"sma_120":118120.83},{"date":"2025-04-29","open":81100,"high":83200,"low":79700,"close":81300,"volume":124292,"rsi_14":71.38,"sma_20":75585.0,"sma_60":90923.33,"sma_120":117341.67},{"date":"2025-04-30","open":82000,"high":82900,"low":78500,"close":79300,"volume":119127,"rsi_14":61.15,"sma_20":76410.0,"sma_60":90240.0,"sma_120":116591.67},{"date":"2025-05-02","open":78600,"high":80500,"low":77200,"close":78400,"volume":85931,"rsi_14":42.9,"sma_20":77085.0,"sma_60":89536.67,"sma_120":115740.83},{"date":"2025-05-07","open":77800,"high":78400,"low":66900,"close":68300,"volume":432379,"rsi_14":31.74,"sma_20":77245.0,"sma_60":88736.67,"sma_120":114864.17},{"date":"2025-05-08","open":67800,"high":69000,"low":66400,"close":67100,"volume":157873,"rsi_14":23.98,"sma_20":77550.0,"sma_60":88003.33,"sma_120":113977.5},{"date":"2025-05-09","open":67600,"high":67700,"low":63100,"close":63700,"volume":195949,"rsi_14":24.93,"sma_20":77675.0,"sma_60":87111.67,"sma_120":113196.67},{"date":"2025-05-12","open":66500,"high":70700,"low":65800,"close":67100,"volume":305773,"rsi_14":31.45,"sma_20":78130.0,"sma_60":86436.67,"sma_120":112425.83},{"date":"2025-05-13","open":71200,"high":73900,"low":66700,"close":67000,"volume":285849,"rsi_14":32.24,"sma_20":78020.0,"sma_60":85771.67,"sma_120":111720.83},{"date":"2025-05-14","open":69100,"high":69100,"low":64000,"close":67200,"volume":196872,"rsi_14":35.14,"sma_20":77230.0,"sma_60":85058.33,"sma_120":111011.67},{"date":"2025-05-15","open":66600,"high":68500,"low":65900,"close":66400,"volume":157343,"rsi_14":35.62,"sma_20":76370.0,"sma_60":84381.67,"sma_120":110415.0},{"date":"2025-05-16","open":65700,"high":66000,"low":61500,"close":62400,"volume":234941,"rsi_14":16.16,"sma_20":75115.0,"sma_60":83651.67,"sma_120":109849.17},{"date":"2025-05-19","open":61100,"high":64100,"low":60700,"close":62700,"volume":218588,"rsi_14":14.86,"sma_20":74120.0,"sma_60":82938.33,"sma_120":109255.0},{"date":"2025-05-20","open":64100,"high":64700,"low":58200,"close":58600,"volume":255827,"rsi_14":14.24,"sma_20":72940.0,"sma_60":82046.67,"sma_120":108627.5},{"date":"2025-05-21","open":58000,"high":64200,"low":58000,"close":60100,"volume":438726,"rsi_14":19.15,"sma_20":71890.0,"sma_60":80931.67,"sma_120":107954.17},{"date":"2025-05-22","open":59300,"high":65600,"low":57400,"close":64100,"volume":439823,"rsi_14":26.11,"sma_20":71185.0,"sma_60":79840.0,"sma_120":107325.0},{"date":"2025-05-23","open":66000,"high":66100,"low":60500,"close":61300,"volume":248130,"rsi_14":25.54,"sma_20":70405.0,"sma_60":78650.0,"sma_120":106661.67},{"date":"2025-05-26","open":60400,"high":63600,"low":59100,"close":59400,"volume":269687,"rsi_14":24.87,"sma_20":69145.0,"sma_60":77606.67,"sma_120":105984.17},{"date":"2025-05-27","open":59900,"high":60500,"low":57500,"close":59100,"volume":177252,"rsi_14":33.57,"sma_20":67830.0,"sma_60":76518.33,"sma_120":105257.5},{"date":"2025-05-28","open":60000,"high":65000,"low":58700,"close":64200,"volume":387026,"rsi_14":45.45,"sma_20":66905.0,"sma_60":75563.33,"sma_120":104653.33},{"date":"2025-05-29","open":65500,"high":66100,"low":61500,"close":64200,"volume":292836,"rsi_14":50.88,"sma_20":66095.0,"sma_60":74881.67,"sma_120":104070.0},{"date":"2025-05-30","open":63600,"high":68700,"low":61900,"close":66900,"volume":304328,"rsi_14":49.64,"sma_20":65375.0,"sma_60":74363.33,"sma_120":103515.83},{"date":"2025-06-02","open":68400,"high":70400,"low":64600,"close":66700,"volume":227982,"rsi_14":49.46,"sma_20":64745.0,"sma_60":73818.33,"sma_120":103011.67},{"date":"2025-06-04","open":68200,"high":71700,"low":66900,"close":67500,"volume":247734,"rsi_14":50.53,"sma_20":64200.0,"sma_60":73360.0,"sma_120":102382.5},{"date":"2025-06-05","open":67000,"high":70000,"low":66000,"close":68800,"volume":191136,"rsi_14":54.14,"sma_20":64225.0,"sma_60":72993.33,"sma_120":101525.0},{"date":"2025-06-09","open":68000,"high":68100,"low":64000,"close":65400,"volume":191757,"rsi_14":55.28,"sma_20":64140.0,"sma_60":72588.33,"sma_120":100671.67},{"date":"2025-06-10","open":65700,"high":66000,"low":62300,"close":62800,"volume":210585,"rsi_14":50.16,"sma_20":64095.0,"sma_60":72205.0,"sma_120":99872.5},{"date":"2025-06-11","open":63200,"high":64900,"low":62900,"close":63000,"volume":147773,"rsi_14":58.21,"sma_20":63890.0,"sma_60":71820.0,"sma_120":99084.17},{"date":"2025-06-12","open":62800,"high":65300,"low":62200,"close":63400,"volume":231519,"rsi_14":56.42,"sma_20":63710.0,"sma_60":71458.33,"sma_120":98400.83},{"date":"2025-06-13","open":62700,"high":62900,"low":58600,"close":58900,"volume":276120,"rsi_14":40.08,"sma_20":63295.0,"sma_60":71040.0,"sma_120":97673.33},{"date":"2025-06-16","open":57900,"high":58800,"low":56200,"close":57200,"volume":198822,"rsi_14":41.83,"sma_20":62835.0,"sma_60":70645.0,"sma_120":96953.33},{"date":"2025-06-17","open":56800,"high":57900,"low":55000,"close":55800,"volume":240382,"rsi_14":42.68,"sma_20":62505.0,"sma_60":70241.67,"sma_120":96177.5},{"date":"2025-06-18","open":55000,"high":56500,"low":53100,"close":53800,"volume":323590,"rsi_14":39.92,"sma_20":62060.0,"sma_60":69770.0,"sma_120":95490.83},{"date":"2025-06-19","open":54700,"high":58300,"low":53400,"close":56300,"volume":405443,"rsi_14":33.33,"sma_20":61945.0,"sma_60":69340.0,"sma_120":94828.33},{"date":"2025-06-20","open":56800,"high":59000,"low":55200,"close":57900,"volume":266150,"rsi_14":37.55,"sma_20":61835.0,"sma_60":68885.0,"sma_120":94215.0},{"date":"2025-06-23","open":56500,"high":56500,"low":54800,"close":55200,"volume":151692,"rsi_14":26.88,"sma_20":61390.0,"sma_60":68468.33,"sma_120":93572.5},{"date":"2025-06-24","open":57100,"high":62500,"low":56900,"close":62200,"volume":508400,"rsi_14":42.99,"sma_20":61435.0,"sma_60":68205.0,"sma_120":93006.67},{"date":"2025-06-25","open":63900,"high":64000,"low":60200,"close":61400,"volume":176350,"rsi_14":40.5,"sma_20":61535.0,"sma_60":67898.33,"sma_120":92466.67},{"date":"2025-06-26","open":61800,"high":62600,"low":59000,"close":59500,"volume":157747,"rsi_14":35.78,"sma_20":61555.0,"sma_60":67618.33,"sma_120":91842.5},{"date":"2025-06-27","open":59100,"high":59100,"low":56600,"close":57000,"volume":131802,"rsi_14":36.79,"sma_20":61195.0,"sma_60":67366.67,"sma_120":91209.17},{"date":"2025-06-30","open":56000,"high":58100,"low":55700,"close":55900,"volume":154790,"rsi_14":38.61,"sma_20":60780.0,"sma_60":67210.0,"sma_120":90635.0},{"date":"2025-07-01","open":56400,"high":58000,"low":55700,"close":55900,"volume":159765,"rsi_14":38.21,"sma_20":60230.0,"sma_60":67063.33,"sma_120":90096.67},{"date":"2025-07-02","open":55400,"high":56100,"low":54500,"close":56100,"volume":107845,"rsi_14":37.79,"sma_20":59700.0,"sma_60":66951.67,"sma_120":89456.67},{"date":"2025-07-03","open":56500,"high":61300,"low":56000,"close":60600,"volume":355466,"rsi_14":52.84,"sma_20":59355.0,"sma_60":66880.0,"sma_120":88844.17},{"date":"2025-07-04","open":59200,"high":59300,"low":57900,"close":58200,"volume":132459,"rsi_14":51.63,"sma_20":58825.0,"sma_60":66765.0,"sma_120":88176.67},{"date":"2025-07-07","open":58300,"high":58400,"low":56000,"close":56100,"volume":142124,"rsi_14":50.48,"sma_20":58360.0,"sma_60":66683.33,"sma_120":87427.5},{"date":"2025-07-08","open":56100,"high":57000,"low":55400,"close":55800,"volume":98874,"rsi_14":53.38,"sma_20":58010.0,"sma_60":66593.33,"sma_120":86670.83},{"date":"2025-07-09","open":56200,"high":57000,"low":55200,"close":55600,"volume":94362,"rsi_14":48.72,"sma_20":57640.0,"sma_60":66553.33,"sma_120":85898.33},{"date":"2025-07-10","open":56200,"high":56200,"low":55300,"close":56000,"volume":91509,"rsi_14":46.36,"sma_20":57270.0,"sma_60":66333.33,"sma_120":85094.17},{"date":"2025-07-11","open":56500,"high":59200,"low":56100,"close":58100,"volume":250840,"rsi_14":55.69,"sma_20":57230.0,"sma_60":65918.33,"sma_120":84365.0},{"date":"2025-07-14","open":58700,"high":60000,"low":57000,"close":57500,"volume":116535,"rsi_14":37.7,"sma_20":57245.0,"sma_60":65483.33,"sma_120":83612.5},{"date":"2025-07-15","open":57300,"high":57900,"low":55900,"close":56800,"volume":136128,"rsi_14":37.89,"sma_20":57295.0,"sma_60":64971.67,"sma_120":82799.17},{"date":"2025-07-16","open":57000,"high":57100,"low":55600,"close":55600,"volume":114901,"rsi_14":39.34,"sma_20":57385.0,"sma_60":64521.67,"sma_120":82020.0},{"date":"2025-07-17","open":56000,"high":56600,"low":55100,"close":55700,"volume":162742,"rsi_14":45.91,"sma_20":57355.0,"sma_60":64080.0,"sma_120":81233.33},{"date":"2025-07-18","open":56400,"high":61200,"low":56400,"close":58800,"volume":519480,"rsi_14":58.1,"sma_20":57400.0,"sma_60":63708.33,"sma_120":80481.67},{"date":"2025-07-21","open":58300,"high":61900,"low":58000,"close":60600,"volume":292755,"rsi_14":61.93,"sma_20":57670.0,"sma_60":63415.0,"sma_120":79715.0},{"date":"2025-07-22","open":62300,"high":67800,"low":61000,"close":61900,"volume":747415,"rsi_14":63.94,"sma_20":57655.0,"sma_60":63165.0,"sma_120":79065.83},{"date":"2025-07-23","open":63500,"high":64200,"low":58900,"close":60200,"volume":298796,"rsi_14":48.89,"sma_20":57595.0,"sma_60":62758.33,"sma_120":78401.67},{"date":"2025-07-24","open":59800,"high":66600,"low":59300,"close":64600,"volume":578626,"rsi_14":66.0,"sma_20":57850.0,"sma_60":62411.67,"sma_120":77823.33},{"date":"2025-07-25","open":63700,"high":64600,"low":61500,"close":63100,"volume":266804,"rsi_14":68.04,"sma_20":58155.0,"sma_60":62085.0,"sma_120":77244.17},{"date":"2025-07-28","open":62900,"high":63700,"low":61000,"close":63600,"volume":244806,"rsi_14":69.9,"sma_20":58540.0,"sma_60":61805.0,"sma_120":76690.83},{"date":"2025-07-29","open":62400,"high":62900,"low":60700,"close":62100,"volume":170057,"rsi_14":65.55,"sma_20":58850.0,"sma_60":61485.0,"sma_120":76204.17},{"date":"2025-07-30","open":62100,"high":71200,"low":62100,"close":66900,"volume":858970,"rsi_14":71.54,"sma_20":59390.0,"sma_60":61278.33,"sma_120":75759.17},{"date":"2025-07-31","open":70300,"high":70300,"low":65300,"close":67100,"volume":460637,"rsi_14":69.23,"sma_20":59715.0,"sma_60":61090.0,"sma_120":75313.33},{"date":"2025-08-01","open":65300,"high":66700,"low":63200,"close":64300,"volume":263030,"rsi_14":63.28,"sma_20":60020.0,"sma_60":61023.33,"sma_120":74880.0},{"date":"2025-08-04","open":64800,"high":64800,"low":62000,"close":63900,"volume":177788,"rsi_14":64.03,"sma_20":60410.0,"sma_60":60970.0,"sma_120":74486.67},{"date":"2025-08-05","open":66000,"high":69900,"low":65300,"close":67000,"volume":510632,"rsi_14":70.96,"sma_20":60970.0,"sma_60":61025.0,"sma_120":74068.33},{"date":"2025-08-06","open":67400,"high":68600,"low":66000,"close":67600,"volume":322659,"rsi_14":71.48,"sma_20":61570.0,"sma_60":61033.33,"sma_120":73735.0},{"date":"2025-08-07","open":69100,"high":73000,"low":67400,"close":71000,"volume":522224,"rsi_14":71.79,"sma_20":62320.0,"sma_60":61100.0,"sma_120":73435.83},{"date":"2025-08-08","open":72200,"high":72200,"low":70200,"close":71700,"volume":204903,"rsi_14":70.63,"sma_20":63000.0,"sma_60":61175.0,"sma_120":73116.67},{"date":"2025-08-11","open":75000,"high":89400,"low":73400,"close":87000,"volume":1795641,"rsi_14":80.68,"sma_20":64475.0,"sma_60":61518.33,"sma_120":72950.0},{"date":"2025-08-12","open":87900,"high":88600,"low":83100,"close":84600,"volume":601304,"rsi_14":79.33,"sma_20":65865.0,"sma_60":61888.33,"sma_120":72770.0},{"date":"2025-08-13","open":87100,"high":87400,"low":81500,"close":83000,"volume":363372,"rsi_14":73.71,"sma_20":67235.0,"sma_60":62226.67,"sma_120":72582.5},{"date":"2025-08-14","open":84200,"high":87500,"low":83600,"close":86500,"volume":367022,"rsi_14":78.68,"sma_20":68775.0,"sma_60":62691.67,"sma_120":72369.17},{"date":"2025-08-18","open":86800,"high":86900,"low":82500,"close":82500,"volume":243654,"rsi_14":71.33,"sma_20":69960.0,"sma_60":63065.0,"sma_120":71998.33},{"date":"2025-08-19","open":81800,"high":83000,"low":78500,"close":80400,"volume":269121,"rsi_14":70.38,"sma_20":70950.0,"sma_60":63336.67,"sma_120":71588.33},{"date":"2025-08-20","open":78000,"high":84000,"low":77600,"close":80900,"volume":408729,"rsi_14":67.24,"sma_20":71900.0,"sma_60":63663.33,"sma_120":71156.67},{"date":"2025-08-21","open":81600,"high":83900,"low":80000,"close":81800,"volume":201470,"rsi_14":67.8,"sma_20":72980.0,"sma_60":64036.67,"sma_120":70821.67},{"date":"2025-08-22","open":82900,"high":83600,"low":79200,"close":79800,"volume":197027,"rsi_14":69.14,"sma_20":73740.0,"sma_60":64381.67,"sma_120":70450.0},{"date":"2025-08-25","open":82200,"high":84400,"low":80800,"close":83700,"volume":224511,"rsi_14":72.5,"sma_20":74770.0,"sma_60":64706.67,"sma_120":70135.0},{"date":"2025-08-26","open":83100,"high":85500,"low":82000,"close":83700,"volume":223594,"rsi_14":70.42,"sma_20":75775.0,"sma_60":65031.67,"sma_120":69956.67},{"date":"2025-08-27","open":84500,"high":85900,"low":83200,"close":84200,"volume":218309,"rsi_14":70.34,"sma_20":76880.0,"sma_60":65320.0,"sma_120":69841.67},{"date":"2025-08-28","open":84100,"high":84700,"low":79100,"close":79600,"volume":351829,"rsi_14":60.24,"sma_20":77515.0,"sma_60":65535.0,"sma_120":69676.67},{"date":"2025-08-29","open":80100,"high":80300,"low":74500,"close":74900,"volume":307502,"rsi_14":53.48,"sma_20":77905.0,"sma_60":65658.33,"sma_120":69509.17},{"date":"2025-09-01","open":72900,"high":75600,"low":71000,"close":71400,"volume":226482,"rsi_14":27.19,"sma_20":78260.0,"sma_60":65701.67,"sma_120":69347.5},{"date":"2025-09-02","open":72500,"high":72600,"low":69500,"close":71100,"volume":168249,"rsi_14":28.97,"sma_20":78620.0,"sma_60":65796.67,"sma_120":69192.5},{"date":"2025-09-03","open":71100,"high":71500,"low":68700,"close":69600,"volume":151352,"rsi_14":29.06,"sma_20":78750.0,"sma_60":65910.0,"sma_120":69057.5},{"date":"2025-09-04","open":72700,"high":72700,"low":70000,"close":70500,"volume":113678,"rsi_14":22.79,"sma_20":78895.0,"sma_60":66035.0,"sma_120":68927.5},{"date":"2025-09-05","open":71300,"high":73800,"low":69900,"close":72900,"volume":206912,"rsi_14":32.73,"sma_20":78990.0,"sma_60":66193.33,"sma_120":68825.83},{"date":"2025-09-08","open":71400,"high":72700,"low":70400,"close":71100,"volume":137945,"rsi_14":33.09,"sma_20":78960.0,"sma_60":66396.67,"sma_120":68718.33},{"date":"2025-09-09","open":72000,"high":72500,"low":70200,"close":71100,"volume":129245,"rsi_14":31.85,"sma_20":78165.0,"sma_60":66628.33,"sma_120":68636.67},{"date":"2025-09-10","open":70300,"high":70400,"low":68400,"close":69700,"volume":197669,"rsi_14":28.0,"sma_20":77420.0,"sma_60":66860.0,"sma_120":68550.83},{"date":"2025-09-11","open":69900,"high":70300,"low":68300,"close":68600,"volume":127384,"rsi_14":28.95,"sma_20":76700.0,"sma_60":67106.67,"sma_120":68438.33},{"date":"2025-09-12","open":70000,"high":77600,"low":69700,"close":77300,"volume":596498,"rsi_14":39.81,"sma_20":76240.0,"sma_60":67456.67,"sma_120":68398.33},{"date":"2025-09-15","open":78300,"high":80000,"low":75800,"close":79600,"volume":377777,"rsi_14":43.92,"sma_20":76095.0,"sma_60":67818.33,"sma_120":68351.67},{"date":"2025-09-16","open":80500,"high":81300,"low":77600,"close":80300,"volume":334221,"rsi_14":44.25,"sma_20":76090.0,"sma_60":68236.67,"sma_120":68352.5},{"date":"2025-09-17","open":79800,"high":80900,"low":78300,"close":79600,"volume":146805,"rsi_14":50.0,"sma_20":76025.0,"sma_60":68526.67,"sma_120":68365.83},{"date":"2025-09-18","open":78710,"high":79597,"low":76934,"close":79400,"volume":124308,"rsi_14":60.69,"sma_20":75960.0,"sma_60":68845.0,"sma_120":68371.67},{"date":"2025-09-19","open":79800,"high":80300,"low":78300,"close":80300,"volume":110964,"rsi_14":69.43,"sma_20":75985.0,"sma_60":69191.67,"sma_120":68405.0},{"date":"2025-09-22","open":78600,"high":80100,"low":78300,"close":78300,"volume":95656,"rsi_14":64.63,"sma_20":75715.0,"sma_60":69546.67,"sma_120":68456.67},{"date":"2025-09-23","open":77300,"high":78300,"low":76600,"close":77200,"volume":93051,"rsi_14":65.7,"sma_20":75390.0,"sma_60":69901.67,"sma_120":68555.83},{"date":"2025-09-24","open":79000,"high":79500,"low":75100,"close":75200,"volume":134305,"rsi_14":59.29,"sma_20":74940.0,"sma_60":70223.33,"sma_120":68643.33},{"date":"2025-09-25","open":75900,"high":77600,"low":75500,"close":76200,"volume":124632,"rsi_14":56.9,"sma_20":74770.0,"sma_60":70558.33,"sma_120":68755.0},{"date":"2025-09-26","open":75100,"high":75100,"low":72000,"close":72300,"volume":111683,"rsi_14":52.31,"sma_20":74640.0,"sma_60":70753.33,"sma_120":68816.67},{"date":"2025-09-29","open":72300,"high":73700,"low":72000,"close":72900,"volume":78101,"rsi_14":53.38,"sma_20":74715.0,"sma_60":70998.33,"sma_120":68881.67},{"date":"2025-09-30","open":72900,"high":73300,"low":71600,"close":71600,"volume":62800,"rsi_14":53.58,"sma_20":74740.0,"sma_60":71256.67,"sma_120":68970.0},{"date":"2025-10-01","open":71500,"high":72000,"low":70000,"close":70000,"volume":94054,"rsi_14":52.59,"sma_20":74760.0,"sma_60":71493.33,"sma_120":69043.33},{"date":"2025-10-02","open":71056,"high":72367,"low":70250,"close":70250,"volume":104778,"rsi_14":29.57,"sma_20":74720.0,"sma_60":71728.33,"sma_120":69140.83},{"date":"2025-10-10","open":68000,"high":69500,"low":65200,"close":68200,"volume":173331,"rsi_14":17.98,"sma_20":74485.0,"sma_60":71931.67,"sma_120":69132.5},{"date":"2025-10-13","open":68000,"high":72200,"low":66000,"close":71800,"volume":175822,"rsi_14":29.47,"sma_20":74520.0,"sma_60":72160.0,"sma_120":69039.17},{"date":"2025-10-14","open":72400,"high":77200,"low":71500,"close":76200,"volume":350282,"rsi_14":43.03,"sma_20":74775.0,"sma_60":72471.67,"sma_120":68977.5},{"date":"2025-10-15","open":76000,"high":76100,"low":73500,"close":74900,"volume":137645,"rsi_14":38.71,"sma_20":75035.0,"sma_60":72773.33,"sma_120":68872.5},{"date":"2025-10-16","open":77100,"high":82000,"low":76500,"close":81400,"volume":446655,"rsi_14":51.77,"sma_20":75675.0,"sma_60":73203.33,"sma_120":68862.5},{"date":"2025-10-17","open":83000,"high":88300,"low":79600,"close":85100,"volume":811899,"rsi_14":60.37,"sma_20":76065.0,"sma_60":73693.33,"sma_120":68886.67},{"date":"2025-10-20","open":83300,"high":84100,"low":79600,"close":83000,"volume":357867,"rsi_14":58.58,"sma_20":76235.0,"sma_60":74096.67,"sma_120":68902.5},{"date":"2025-10-21","open":83000,"high":93000,"low":81000,"close":86400,"volume":968178,"rsi_14":65.91,"sma_20":76540.0,"sma_60":74526.67,"sma_120":68970.83},{"date":"2025-10-22","open":88800,"high":91800,"low":85200,"close":90200,"volume":454101,"rsi_14":68.42,"sma_20":77070.0,"sma_60":74998.33,"sma_120":69081.67},{"date":"2025-10-23","open":88900,"high":89300,"low":85200,"close":86600,"volume":254380,"rsi_14":68.97,"sma_20":77375.0,"sma_60":75438.33,"sma_120":69098.33},{"date":"2025-10-24","open":87200,"high":98500,"low":86500,"close":96000,"volume":920611,"rsi_14":74.84,"sma_20":78160.0,"sma_60":75961.67,"sma_120":69186.67},{"date":"2025-10-27","open":100800,"high":100900,"low":93600,"close":97900,"volume":560305,"rsi_14":77.92,"sma_20":79140.0,"sma_60":76541.67,"sma_120":69313.33},{"date":"2025-10-28","open":96600,"high":97900,"low":93000,"close":97400,"volume":342373,"rsi_14":79.78,"sma_20":80150.0,"sma_60":77105.0,"sma_120":69455.0},{"date":"2025-10-29","open":96500,"high":96500,"low":92200,"close":94500,"volume":239761,"rsi_14":75.51,"sma_20":81115.0,"sma_60":77645.0,"sma_120":69565.0},{"date":"2025-10-30","open":92300,"high":95800,"low":87500,"close":87600,"volume":355441,"rsi_14":67.96,"sma_20":81685.0,"sma_60":77990.0,"sma_120":69634.17},{"date":"2025-10-31","open":84000,"high":88200,"low":83800,"close":86100,"volume":192903,"rsi_14":63.78,"sma_20":82375.0,"sma_60":78306.67,"sma_120":69698.33},{"date":"2025-11-03","open":88100,"high":89200,"low":85200,"close":88500,"volume":182444,"rsi_14":62.32,"sma_20":83155.0,"sma_60":78710.0,"sma_120":69866.67},{"date":"2025-11-04","open":91200,"high":92700,"low":87600,"close":87800,"volume":182200,"rsi_14":63.08,"sma_20":83965.0,"sma_60":79108.33,"sma_120":70039.17},{"date":"2025-11-05","open":84700,"high":87000,"low":80600,"close":83600,"volume":214116,"rsi_14":52.34,"sma_20":84645.0,"sma_60":79385.0,"sma_120":70205.0},{"date":"2025-11-06","open":86500,"high":87400,"low":83400,"close":83500,"volume":114429,"rsi_14":48.16,"sma_20":85335.0,"sma_60":79650.0,"sma_120":70341.67},{"date":"2025-11-07","open":82000,"high":83500,"low":77100,"close":80000,"volume":176399,"rsi_14":46.65,"sma_20":85925.0,"sma_60":79800.0,"sma_120":70450.0},{"date":"2025-11-10","open":79900,"high":81100,"low":78100,"close":81000,"volume":115020,"rsi_14":43.63,"sma_20":86385.0,"sma_60":79955.0,"sma_120":70565.0},{"date":"2025-11-11","open":82300,"high":85600,"low":79900,"close":81500,"volume":169156,"rsi_14":38.87,"sma_20":86650.0,"sma_60":79863.33,"sma_120":70690.83},{"date":"2025-11-12","open":82100,"high":86600,"low":80300,"close":84100,"volume":215250,"rsi_14":46.72,"sma_20":87110.0,"sma_60":79855.0,"sma_120":70871.67},{"date":"2025-11-13","open":84500,"high":87000,"low":82600,"close":86100,"volume":143699,"rsi_14":33.88,"sma_20":87345.0,"sma_60":79906.67,"sma_120":71066.67},{"date":"2025-11-14","open":83500,"high":86900,"low":81700,"close":82100,"volume":212311,"rsi_14":25.91,"sma_20":87195.0,"sma_60":79833.33,"sma_120":71262.5},{"date":"2025-11-17","open":76300,"high":77400,"low":70000,"close":70700,"volume":871923,"rsi_14":19.45,"sma_20":86580.0,"sma_60":79636.67,"sma_120":71350.83},{"date":"2025-11-18","open":71900,"high":72000,"low":66100,"close":66400,"volume":344385,"rsi_14":18.85,"sma_20":85580.0,"sma_60":79403.33,"sma_120":71370.0},{"date":"2025-11-19","open":66000,"high":66600,"low":62800,"close":63100,"volume":236378,"rsi_14":20.48,"sma_20":84225.0,"sma_60":79106.67,"sma_120":71385.0},{"date":"2025-11-20","open":64000,"high":64900,"low":59500,"close":60100,"volume":351910,"rsi_14":19.77,"sma_20":82900.0,"sma_60":78745.0,"sma_120":71390.83},{"date":"2025-11-21","open":57000,"high":64100,"low":56300,"close":61900,"volume":449418,"rsi_14":18.63,"sma_20":81195.0,"sma_60":78446.67,"sma_120":71414.17},{"date":"2025-11-24","open":60400,"high":60600,"low":57500,"close":57700,"volume":200127,"rsi_14":17.21,"sma_20":79185.0,"sma_60":78013.33,"sma_120":71360.0},{"date":"2025-11-25","open":58800,"high":59500,"low":54800,"close":55800,"volume":230048,"rsi_14":18.12,"sma_20":77105.0,"sma_60":77548.33,"sma_120":71290.0},{"date":"2025-11-26","open":57400,"high":61400,"low":57100,"close":61300,"volume":230413,"rsi_14":27.35,"sma_20":75445.0,"sma_60":77166.67,"sma_120":71243.33},{"date":"2025-11-27","open":66800,"high":68300,"low":63400,"close":65300,"volume":330778,"rsi_14":35.15,"sma_20":74330.0,"sma_60":76928.33,"sma_120":71231.67},{"date":"2025-11-28","open":76200,"high":78000,"low":72600,"close":76000,"volume":614935,"rsi_14":45.78,"sma_20":73825.0,"sma_60":76946.67,"sma_120":71302.5},{"date":"2025-12-01","open":77000,"high":78000,"low":73900,"close":75400,"volume":319525,"rsi_14":44.86,"sma_20":73170.0,"sma_60":77013.33,"sma_120":71357.5},{"date":"2025-12-02","open":74600,"high":75100,"low":72900,"close":74200,"volume":172059,"rsi_14":41.45,"sma_20":72490.0,"sma_60":77065.0,"sma_120":71430.83},{"date":"2025-12-03","open":74400,"high":74800,"low":72400,"close":73600,"volume":138157,"rsi_14":38.94,"sma_20":71990.0,"sma_60":77131.67,"sma_120":71520.83},{"date":"2025-12-04","open":73700,"high":74100,"low":71200,"close":71600,"volume":133839,"rsi_14":40.37,"sma_20":71395.0,"sma_60":77150.0,"sma_120":71592.5},{"date":"2025-12-05","open":70100,"high":72500,"low":69000,"close":70000,"volume":204970,"rsi_14":49.22,"sma_20":70895.0,"sma_60":77101.67,"sma_120":71647.5},{"date":"2025-12-08","open":66200,"high":69900,"low":65500,"close":69400,"volume":454362,"rsi_14":53.66,"sma_20":70315.0,"sma_60":77073.33,"sma_120":71735.0},{"date":"2025-12-09","open":72200,"high":73200,"low":69300,"close":70600,"volume":254610,"rsi_14":59.64,"sma_20":69770.0,"sma_60":77065.0,"sma_120":71846.67},{"date":"2025-12-10","open":71400,"high":71600,"low":69300,"close":70100,"volume":160746,"rsi_14":63.74,"sma_20":69070.0,"sma_60":77071.67,"sma_120":71965.83},{"date":"2025-12-11","open":70100,"high":70200,"low":67800,"close":68100,"volume":168126,"rsi_14":58.47,"sma_20":68170.0,"sma_60":77063.33,"sma_120":72085.0},{"date":"2025-12-12","open":68600,"high":69300,"low":68000,"close":68800,"volume":97375,"rsi_14":66.77,"sma_20":67505.0,"sma_60":76921.67,"sma_120":72189.17},{"date":"2025-12-15","open":67300,"high":69200,"low":66600,"close":68100,"volume":121141,"rsi_14":69.28,"sma_20":67375.0,"sma_60":76730.0,"sma_120":72274.17},{"date":"2025-12-16","open":68200,"high":68200,"low":64600,"close":66400,"volume":189855,"rsi_14":59.07,"sma_20":67375.0,"sma_60":76498.33,"sma_120":72367.5},{"date":"2025-12-17","open":66000,"high":66700,"low":65000,"close":65100,"volume":97339,"rsi_14":49.61,"sma_20":67475.0,"sma_60":76256.67,"sma_120":72391.67},{"date":"2025-12-18","open":62800,"high":63400,"low":61200,"close":61600,"volume":149365,"rsi_14":10.44,"sma_20":67550.0,"sma_60":75941.67,"sma_120":72393.33},{"date":"2025-12-19","open":62000,"high":63300,"low":59500,"close":62700,"volume":190974,"rsi_14":16.04,"sma_20":67590.0,"sma_60":75648.33,"sma_120":72420.0},{"date":"2025-12-22","open":63500,"high":63900,"low":62200,"close":63100,"volume":80264,"rsi_14":18.99,"sma_20":67860.0,"sma_60":75395.0,"sma_120":72470.83},{"date":"2025-12-23","open":63900,"high":65500,"low":62600,"close":64200,"volume":114269,"rsi_14":24.46,"sma_20":68280.0,"sma_60":75178.33,"sma_120":72540.0},{"date":"2025-12-24","open":75500,"high":78000,"low":68100,"close":71000,"volume":796374,"rsi_14":48.71,"sma_20":68765.0,"sma_60":75108.33,"sma_120":72665.83},{"date":"2025-12-26","open":68800,"high":69700,"low":66600,"close":67000,"volume":328915,"rsi_14":44.14,"sma_20":68850.0,"sma_60":74955.0,"sma_120":72756.67},{"date":"2025-12-29","open":65300,"high":67600,"low":64800,"close":66300,"volume":130753,"rsi_14":43.97,"sma_20":68365.0,"sma_60":74855.0,"sma_120":72804.17},{"date":"2025-12-30","open":65000,"high":65500,"low":62900,"close":62900,"volume":172043,"rsi_14":36.2,"sma_20":67740.0,"sma_60":74688.33,"sma_120":72843.33},{"date":"2026-01-02","open":63000,"high":65100,"low":60700,"close":64300,"volume":164435,"rsi_14":39.93,"sma_20":67245.0,"sma_60":74566.67,"sma_120":72911.67},{"date":"2026-01-05","open":63300,"high":65300,"low":63200,"close":63700,"volume":167231,"rsi_14":41.97,"sma_20":66750.0,"sma_60":74461.67,"sma_120":72977.5},{"date":"2026-01-06","open":66100,"high":66200,"low":64100,"close":65400,"volume":174506,"rsi_14":44.01,"sma_20":66440.0,"sma_60":74390.0,"sma_120":73059.17},{"date":"2026-01-07","open":64500,"high":65900,"low":63200,"close":63700,"volume":124446,"rsi_14":42.52,"sma_20":66125.0,"sma_60":74315.0,"sma_120":73123.33},{"date":"2026-01-08","open":63100,"high":64400,"low":62000,"close":62200,"volume":108779,"rsi_14":42.81,"sma_20":65765.0,"sma_60":74155.0,"sma_120":73157.5},{"date":"2026-01-09","open":62300,"high":63300,"low":61400,"close":62200,"volume":98194,"rsi_14":44.8,"sma_20":65345.0,"sma_60":73921.67,"sma_120":73196.67},{"date":"2026-01-12","open":61000,"high":63300,"low":60900,"close":62900,"volume":153409,"rsi_14":52.59,"sma_20":64985.0,"sma_60":73721.67,"sma_120":73247.5},{"date":"2026-01-13","open":63800,"high":66700,"low":62800,"close":66500,"volume":243220,"rsi_14":56.88,"sma_20":64905.0,"sma_60":73473.33,"sma_120":73338.33},{"date":"2026-01-14","open":65500,"high":66000,"low":63700,"close":64000,"volume":124788,"rsi_14":51.52,"sma_20":64665.0,"sma_60":73121.67,"sma_120":73407.5},{"date":"2026-01-15","open":63400,"high":64800,"low":63000,"close":64700,"volume":113865,"rsi_14":50.85,"sma_20":64495.0,"sma_60":72816.67,"sma_120":73456.67},{"date":"2026-01-16","open":64100,"high":64600,"low":62100,"close":62900,"volume":190181,"rsi_14":33.33,"sma_20":64320.0,"sma_60":72425.0,"sma_120":73475.83},{"date":"2026-01-19","open":62000,"high":63200,"low":60900,"close":62900,"volume":260229,"rsi_14":41.33,"sma_20":64275.0,"sma_60":71575.0,"sma_120":73484.17},{"date":"2026-01-20","open":62800,"high":64400,"low":61800,"close":63100,"volume":240969,"rsi_14":50.61,"sma_20":64295.0,"sma_60":71026.67,"sma_120":73508.33},{"date":"2026-01-21","open":61600,"high":62400,"low":60300,"close":60600,"volume":181380,"rsi_14":39.43,"sma_20":64170.0,"sma_60":70405.0,"sma_120":73475.0},{"date":"2026-01-22","open":60700,"high":65200,"low":60500,"close":65200,"volume":515151,"rsi_14":53.49,"sma_20":64220.0,"sma_60":69868.33,"sma_120":73492.5},{"date":"2026-01-23","open":67900,"high":67900,"low":62700,"close":64800,"volume":359522,"rsi_14":48.51,"sma_20":63910.0,"sma_60":69373.33,"sma_120":73502.5},{"date":"2026-01-26","open":65900,"high":73000,"low":65500,"close":72900,"volume":933671,"rsi_14":67.29,"sma_20":64205.0,"sma_60":69128.33,"sma_120":73592.5},{"date":"2026-01-27","open":72200,"high":78500,"low":70800,"close":76100,"volume":679164,"rsi_14":74.56,"sma_20":64695.0,"sma_60":68961.67,"sma_120":73669.17},{"date":"2026-01-28","open":77300,"high":88800,"low":76400,"close":88500,"volume":1285587,"rsi_14":82.31,"sma_20":65975.0,"sma_60":68961.67,"sma_120":73847.5},{"date":"2026-01-29","open":93800,"high":95900,"low":77900,"close":89200,"volume":939224,"rsi_14":82.31,"sma_20":67220.0,"sma_60":68985.0,"sma_120":74055.0},{"date":"2026-01-30","open":89200,"high":105000,"low":86500,"close":96100,"volume":1842752,"rsi_14":83.64,"sma_20":68840.0,"sma_60":69193.33,"sma_120":74323.33},{"date":"2026-02-02","open":93900,"high":95600,"low":82000,"close":82500,"volume":878732,"rsi_14":66.79,"sma_20":69695.0,"sma_60":69176.67,"sma_120":74452.5},{"date":"2026-02-03","open":86600,"high":87500,"low":82300,"close":84400,"volume":396622,"rsi_14":67.5,"sma_20":70730.0,"sma_60":69250.0,"sma_120":74592.5},{"date":"2026-02-04","open":81800,"high":87700,"low":81700,"close":84400,"volume":350083,"rsi_14":69.72,"sma_20":71840.0,"sma_60":69608.33,"sma_120":74704.17},{"date":"2026-02-05","open":82000,"high":83800,"low":77800,"close":78600,"volume":316055,"rsi_14":63.02,"sma_20":72660.0,"sma_60":69568.33,"sma_120":74761.67},{"date":"2026-02-06","open":74900,"high":77400,"low":73700,"close":75300,"volume":222670,"rsi_14":59.75,"sma_20":73280.0,"sma_60":69465.0,"sma_120":74664.17},{"date":"2026-02-09","open":79000,"high":82800,"low":78100,"close":82500,"volume":273009,"rsi_14":63.74,"sma_20":74080.0,"sma_60":69438.33,"sma_120":74646.67},{"date":"2026-02-10","open":81900,"high":83400,"low":79000,"close":79400,"volume":151228,"rsi_14":63.2,"sma_20":74850.0,"sma_60":69326.67,"sma_120":74616.67},{"date":"2026-02-11","open":80200,"high":80300,"low":77200,"close":77500,"volume":112730,"rsi_14":58.98,"sma_20":75490.0,"sma_60":69250.0,"sma_120":74541.67},{"date":"2026-02-12","open":78000,"high":80200,"low":77000,"close":79600,"volume":139087,"rsi_14":60.54,"sma_20":76325.0,"sma_60":69398.33,"sma_120":74517.5},{"date":"2026-02-13","open":76700,"high":77150,"low":75000,"close":75500,"volume":186652,"rsi_14":51.96,"sma_20":76955.0,"sma_60":69550.0,"sma_120":74476.67},{"date":"2026-02-19","open":76000,"high":79500,"low":73900,"close":79200,"volume":270589,"rsi_14":52.32,"sma_20":77770.0,"sma_60":69818.33,"sma_120":74462.5},{"date":"2026-02-20","open":81500,"high":82300,"low":78200,"close":80300,"volume":148022,"rsi_14":42.6,"sma_20":78630.0,"sma_60":70155.0,"sma_120":74450.0},{"date":"2026-02-23","open":81500,"high":82500,"low":76000,"close":76100,"volume":189071,"rsi_14":38.88,"sma_20":79405.0,"sma_60":70391.67,"sma_120":74419.17},{"date":"2026-02-24","open":76700,"high":79100,"low":75000,"close":76800,"volume":210928,"rsi_14":31.69,"sma_20":79985.0,"sma_60":70710.0,"sma_120":74361.67},{"date":"2026-02-25","open":78200,"high":79700,"low":76500,"close":79000,"volume":172783,"rsi_14":45.76,"sma_20":80695.0,"sma_60":71096.67,"sma_120":74322.5},{"date":"2026-02-26","open":80100,"high":80300,"low":76800,"close":77800,"volume":206213,"rsi_14":41.87,"sma_20":81560.0,"sma_60":70373.33,"sma_120":68745.0},{"date":"2026-02-27","open":76500,"high":78700,"low":75300,"close":76000,"volume":299976,"rsi_14":40.09,"sma_20":80935.0,"sma_60":71550.0,"sma_120":74239.17},{"date":"2026-03-03","open":71800,"high":73000,"low":64800,"close":65100,"volume":677794,"rsi_14":35.79,"sma_20":79765.0,"sma_60":71368.33,"sma_120":74157.5},{"date":"2026-03-04","open":64500,"high":66700,"low":55200,"close":55200,"volume":592331,"rsi_14":31.42,"sma_20":78065.0,"sma_60":71031.67,"sma_120":74022.5},{"date":"2026-03-05","open":59000,"high":63300,"low":58200,"close":59800,"volume":547022,"rsi_14":27.96,"sma_20":76250.0,"sma_60":70791.67,"sma_120":73928.33},{"date":"2026-03-06","open":60400,"high":64500,"low":59100,"close":64000,"volume":280339,"rsi_14":35.36,"sma_20":75325.0,"sma_60":70631.67,"sma_120":73881.67},{"date":"2026-03-09","open":60500,"high":62000,"low":57300,"close":60000,"volume":329494,"rsi_14":34.0,"sma_20":74105.0,"sma_60":70438.33,"sma_120":73794.17},{"date":"2026-03-10","open":63200,"high":63200,"low":59500,"close":60600,"volume":215332,"rsi_14":32.14,"sma_20":72915.0,"sma_60":70281.67,"sma_120":73691.67},{"date":"2026-03-11","open":61400,"high":61600,"low":57300,"close":58500,"volume":406237,"rsi_14":33.4,"sma_20":71910.0,"sma_60":70100.0,"sma_120":73586.67},{"date":"2026-03-12","open":58000,"high":61700,"low":57100,"close":57400,"volume":259080,"rsi_14":27.57,"sma_20":71015.0,"sma_60":69880.0,"sma_120":73472.5},{"date":"2026-03-13","open":56000,"high":58300,"low":55500,"close":57300,"volume":203888,"rsi_14":25.84,"sma_20":69755.0,"sma_60":69666.67,"sma_120":73369.17},{"date":"2026-03-16","open":57900,"high":58400,"low":55700,"close":56000,"volume":136460,"rsi_14":27.52,"sma_20":68585.0,"sma_60":69766.67,"sma_120":68273.33},{"date":"2026-03-17","open":57500,"high":57900,"low":55600,"close":55800,"volume":166777,"rsi_14":26.24,"sma_20":67500.0,"sma_60":69248.33,"sma_120":73085.0},{"date":"2026-03-18","open":57400,"high":57400,"low":55600,"close":56000,"volume":208348,"rsi_14":22.75,"sma_20":66320.0,"sma_60":69046.67,"sma_120":72888.33},{"date":"2026-03-19","open":55200,"high":55300,"low":53000,"close":53100,"volume":291144,"rsi_14":21.87,"sma_20":65200.0,"sma_60":68825.0,"sma_120":72661.67},{"date":"2026-03-20","open":51300,"high":51800,"low":48300,"close":49050,"volume":779038,"rsi_14":20.8,"sma_20":63692.5,"sma_60":68557.5,"sma_120":72407.08},{"date":"2026-03-23","open":44300,"high":45000,"low":42100,"close":42750,"volume":764891,"rsi_14":23.1,"sma_20":61815.0,"sma_60":68243.33,"sma_120":72092.5},{"date":"2026-03-24","open":30000,"high":34600,"low":29950,"close":29950,"volume":3028551,"rsi_14":21.6,"sma_20":59507.5,"sma_60":67697.5,"sma_120":71672.92},{"date":"2026-03-25","open":34650,"high":38900,"low":32850,"close":38900,"volume":1733333,"rsi_14":28.59,"sma_20":57612.5,"sma_60":67294.17,"sma_120":71344.58},{"date":"2026-03-26","open":46050,"high":46500,"low":41100,"close":45000,"volume":2034571,"rsi_14":31.26,"sma_20":55912.5,"sma_60":66974.17,"sma_120":71076.25},{"date":"2026-03-27","open":42200,"high":43750,"low":40050,"close":42700,"volume":669080,"rsi_14":32.35,"sma_20":54157.5,"sma_60":66502.5,"sma_120":70805.42},{"date":"2026-03-30","open":39600,"high":41300,"low":38800,"close":39950,"volume":463165,"rsi_14":29.81,"sma_20":52355.0,"sma_60":66051.67,"sma_120":70503.33},{"date":"2026-03-31","open":42500,"high":43500,"low":39700,"close":40950,"volume":550907,"rsi_14":32.47,"sma_20":51147.5,"sma_60":65629.17,"sma_120":70242.08},{"date":"2026-04-01","open":41950,"high":42050,"low":38850,"close":39350,"volume":539791,"rsi_14":32.15,"sma_20":50355.0,"sma_60":65236.67,"sma_120":69962.5},{"date":"2026-04-02","open":39850,"high":40400,"low":35000,"close":35600,"volume":558758,"rsi_14":29.98,"sma_20":49145.0,"sma_60":64758.33,"sma_120":69662.5},{"date":"2026-04-03","open":36200,"high":36450,"low":33950,"close":34900,"volume":356722,"rsi_14":30.32,"sma_20":47690.0,"sma_60":64278.33,"sma_120":69370.0},{"date":"2026-04-06","open":35350,"high":40000,"low":35350,"close":37500,"volume":547019,"rsi_14":33.66,"sma_20":46565.0,"sma_60":63813.33,"sma_120":69101.67},{"date":"2026-04-07","open":37800,"high":39950,"low":35000,"close":35250,"volume":412807,"rsi_14":32.13,"sma_20":45297.5,"sma_60":63339.17,"sma_120":68827.08},{"date":"2026-04-08","open":37100,"high":37700,"low":36000,"close":37150,"volume":345987,"rsi_14":36.02,"sma_20":44230.0,"sma_60":62921.67,"sma_120":68538.33},{"date":"2026-04-09","open":37500,"high":38550,"low":36700,"close":37050,"volume":223018,"rsi_14":38.7,"sma_20":43212.5,"sma_60":62502.5,"sma_120":68212.08},{"date":"2026-04-10","open":37850,"high":38500,"low":36800,"close":37200,"volume":145029,"rsi_14":44.09,"sma_20":42207.5,"sma_60":62074.17,"sma_120":67897.92},{"date":"2026-04-13","open":36400,"high":37550,"low":35950,"close":36950,"volume":165492,"rsi_14":60.17,"sma_20":41255.0,"sma_60":61581.67,"sma_120":67527.5},{"date":"2026-04-14","open":37500,"high":40000,"low":37300,"close":38500,"volume":380699,"rsi_14":49.26,"sma_20":40390.0,"sma_60":61156.67,"sma_120":67139.17},{"date":"2026-04-15","open":39600,"high":39850,"low":38000,"close":39150,"volume":296304,"rsi_14":36.43,"sma_20":39547.5,"sma_60":60730.83,"sma_120":66773.75},{"date":"2026-04-16","open":40050,"high":44700,"low":39900,"close":43100,"volume":872407,"rsi_14":50.86,"sma_20":39047.5,"sma_60":60400.83,"sma_120":66412.92},{"date":"2026-04-17","open":43800,"high":44100,"low":41000,"close":41800,"volume":368282,"rsi_14":54.25,"sma_20":38685.0,"sma_60":60049.17,"sma_120":66009.58},{"date":"2026-04-20","open":42700,"high":42700,"low":41250,"close":41750,"volume":219138,"rsi_14":51.92,"sma_20":38635.0,"sma_60":59693.33,"sma_120":65635.83},{"date":"2026-04-21","open":42700,"high":50400,"low":42550,"close":49250,"volume":1834758,"rsi_14":68.54,"sma_20":39600.0,"sma_60":59504.17,"sma_120":65246.25},{"date":"2026-04-22","open":54500,"high":55500,"low":49350,"close":53300,"volume":1173327,"rsi_14":82.78,"sma_20":40320.0,"sma_60":59305.83,"sma_120":64874.58},{"date":"2026-04-23","open":52400,"high":52500,"low":48550,"close":49450,"volume":684959,"rsi_14":74.13,"sma_20":40542.5,"sma_60":59050.0,"sma_120":64475.0},{"date":"2026-04-24","open":50100,"high":50800,"low":48400,"close":50600,"volume":379846,"rsi_14":72.82,"sma_20":40937.5,"sma_60":58678.33,"sma_120":64109.17},{"date":"2026-04-27","open":46600,"high":49300,"low":46400,"close":47850,"volume":596878,"rsi_14":71.58,"sma_20":41332.5,"sma_60":58207.5,"sma_120":63777.92},{"date":"2026-04-28","open":49600,"high":50200,"low":46950,"close":47600,"volume":375008,"rsi_14":68.97,"sma_20":41665.0,"sma_60":57525.83,"sma_120":63457.08},{"date":"2026-04-29","open":47200,"high":47900,"low":46400,"close":47100,"volume":198529,"rsi_14":67.98,"sma_20":42052.5,"sma_60":56824.17,"sma_120":61461.25},{"date":"2026-04-30","open":46900,"high":46900,"low":44200,"close":44300,"volume":320058,"rsi_14":60.07,"sma_20":42995.0,"sma_60":39905.83,"sma_120":50091.25},{"date":"2026-05-04","open":45200,"high":46300,"low":44650,"close":45150,"volume":222725,"rsi_14":63.14,"sma_20":43000.0,"sma_60":55338.33,"sma_120":62429.17},{"date":"2026-05-06","open":46000,"high":46050,"low":43550,"close":44700,"volume":250125,"rsi_14":60.3,"sma_20":43360.0,"sma_60":54676.67,"sma_120":62105.83},{"date":"2026-05-07","open":44100,"high":44400,"low":43050,"close":43150,"volume":171116,"rsi_14":56.45,"sma_20":43755.0,"sma_60":53989.17,"sma_120":61798.75},{"date":"2026-05-08","open":42800,"high":43800,"low":42000,"close":42600,"volume":186379,"rsi_14":49.09,"sma_20":44027.5,"sma_60":53389.17,"sma_120":61478.75},{"date":"2026-05-11","open":42600,"high":42650,"low":40500,"close":41150,"volume":262658,"rsi_14":48.83,"sma_20":44232.5,"sma_60":52820.0,"sma_120":61142.5},{"date":"2026-05-12","open":41000,"high":41450,"low":38350,"close":39250,"volume":351873,"rsi_14":45.78,"sma_20":44335.0,"sma_60":52099.17,"sma_120":60768.75},{"date":"2026-05-13","open":39050,"high":39400,"low":37700,"close":37950,"volume":180454,"rsi_14":25.85,"sma_20":44385.0,"sma_60":51408.33,"sma_120":60367.5},{"date":"2026-05-14","open":40600,"high":40800,"low":38450,"close":39400,"volume":174248,"rsi_14":16.59,"sma_20":44430.0,"sma_60":50773.33,"sma_120":60011.67},{"date":"2026-05-15","open":39850,"high":41000,"low":36350,"close":37050,"volume":221183,"rsi_14":17.88,"sma_20":44325.0,"sma_60":50064.17,"sma_120":59731.25},{"date":"2026-05-18","open":37300,"high":39500,"low":34200,"close":36250,"volume":191234,"rsi_14":12.14,"sma_20":43982.5,"sma_60":49410.0,"sma_120":59480.0},{"date":"2026-05-19","open":36100,"high":37050,"low":33600,"close":33700,"volume":237099,"rsi_14":12.27,"sma_20":43577.5,"sma_60":48651.67,"sma_120":59235.0},{"date":"2026-05-20","open":33750,"high":33750,"low":32000,"close":32650,"volume":175709,"rsi_14":11.76,"sma_20":43122.5,"sma_60":47857.5,"sma_120":59006.25},{"date":"2026-05-21","open":33850,"high":35400,"low":33300,"close":34800,"volume":149270,"rsi_14":20.99,"sma_20":42400.0,"sma_60":47169.17,"sma_120":58780.42},{"date":"2026-05-22","open":39000,"high":40050,"low":37150,"close":38650,"volume":233244,"rsi_14":37.3,"sma_20":41667.5,"sma_60":46533.33,"sma_120":58621.67},{"date":"2026-05-26","open":39900,"high":39900,"low":37050,"close":37500,"volume":148630,"rsi_14":33.04,"sma_20":41070.0,"sma_60":45841.67,"sma_120":58469.17},{"date":"2026-05-27","open":36800,"high":37400,"low":34900,"close":34900,"volume":165070,"rsi_14":30.16,"sma_20":40285.0,"sma_60":45126.67,"sma_120":58249.17},{"date":"2026-05-28","open":36800,"high":36800,"low":33450,"close":35350,"volume":177899,"rsi_14":33.47,"sma_20":39660.0,"sma_60":44449.17,"sma_120":57999.58},{"date":"2026-05-29","open":35550,"high":35600,"low":33800,"close":35100,"volume":148360,"rsi_14":33.91,"sma_20":39035.0,"sma_60":43949.17,"sma_120":57658.75},{"date":"2026-06-01","open":34200,"high":35050,"low":33200,"close":33300,"volume":165546,"rsi_14":33.4,"sma_20":38345.0,"sma_60":43584.17,"sma_120":57307.92},{"date":"2026-06-02","open":32900,"high":40650,"low":31850,"close":34650,"volume":425000,"rsi_14":40.04,"sma_20":37862.5,"sma_60":43165.0,"sma_120":56978.33},{"date":"2026-06-04","open":37500,"high":37900,"low":35400,"close":36200,"volume":149289,"rsi_14":46.25,"sma_20":37415.0,"sma_60":42701.67,"sma_120":56666.67},{"date":"2026-06-05","open":35000,"high":35500,"low":33050,"close":33050,"volume":158660,"rsi_14":37.33,"sma_20":36832.5,"sma_60":42252.5,"sma_120":56345.42},{"date":"2026-06-08","open":31800,"high":34400,"low":30500,"close":31000,"volume":257300,"rsi_14":37.78,"sma_20":36225.0,"sma_60":41759.17,"sma_120":56020.42},{"date":"2026-06-09","open":31300,"high":33000,"low":31200,"close":31550,"volume":214831,"rsi_14":40.41,"sma_20":35672.5,"sma_60":41310.0,"sma_120":55705.0},{"date":"2026-06-10","open":31300,"high":32300,"low":30000,"close":30650,"volume":137545,"rsi_14":43.33,"sma_20":35147.5,"sma_60":40864.17,"sma_120":55372.08},{"date":"2026-06-11","open":29950,"high":35650,"low":29050,"close":34900,"volume":368767,"rsi_14":54.32,"sma_20":34930.0,"sma_60":40490.83,"sma_120":55078.75},{"date":"2026-06-12","open":35050,"high":35950,"low":33700,"close":34950,"volume":228984,"rsi_14":50.31,"sma_20":34780.0,"sma_60":40140.0,"sma_120":54802.5},{"date":"2026-06-15","open":35750,"high":37700,"low":35350,"close":37600,"volume":175778,"rsi_14":47.69,"sma_20":34690.0,"sma_60":39836.67,"sma_120":54542.5},{"date":"2026-06-16","open":37050,"high":37150,"low":35300,"close":36700,"volume":153690,"rsi_14":48.22,"sma_20":34672.5,"sma_60":39515.0,"sma_120":54280.83},{"date":"2026-06-17","open":36550,"high":36550,"low":35250,"close":35700,"volume":67680,"rsi_14":60.73,"sma_20":35045.0,"sma_60":38755.83,"sma_120":52629.17},{"date":"2026-06-18","open":33700,"high":34050,"low":31300,"close":31400,"volume":231361,"rsi_14":42.02,"sma_20":34530.0,"sma_60":38930.83,"sma_120":53744.17},{"date":"2026-06-19","open":32200,"high":32450,"low":30000,"close":31100,"volume":137525,"rsi_14":41.94,"sma_20":34452.5,"sma_60":38736.67,"sma_120":53490.0},{"date":"2026-06-22","open":30600,"high":30600,"low":29100,"close":29900,"volume":130371,"rsi_14":42.98,"sma_20":34207.5,"sma_60":38735.83,"sma_120":53216.67},{"date":"2026-06-23","open":29950,"high":30450,"low":27350,"close":27800,"volume":175927,"rsi_14":36.27,"sma_20":33665.0,"sma_60":38550.83,"sma_120":52922.5},{"date":"2026-06-24","open":27100,"high":28850,"low":27000,"close":28050,"volume":121640,"rsi_14":32.77,"sma_20":33192.5,"sma_60":38268.33,"sma_120":52621.25},{"date":"2026-06-25","open":28100,"high":28750,"low":26050,"close":26250,"volume":127208,"rsi_14":34.75,"sma_20":32760.0,"sma_60":37994.17,"sma_120":52248.33},{"date":"2026-06-26","open":25850,"high":26200,"low":23600,"close":24000,"volume":204112,"rsi_14":34.44,"sma_20":32192.5,"sma_60":37728.33,"sma_120":51890.0},{"date":"2026-06-29","open":24450,"high":30900,"low":24400,"close":30650,"volume":348501,"rsi_14":48.43,"sma_20":31970.0,"sma_60":37556.67,"sma_120":51592.92},{"date":"2026-06-30","open":29750,"high":30050,"low":27450,"close":27450,"volume":237488,"rsi_14":44.82,"sma_20":31677.5,"sma_60":37358.33,"sma_120":51297.5},{"date":"2026-07-01","open":27600,"high":28000,"low":25300,"close":25500,"volume":181134,"rsi_14":33.57,"sma_20":31220.0,"sma_60":37190.0,"sma_120":50974.17},{"date":"2026-07-02","open":26200,"high":26250,"low":23750,"close":23950,"volume":165420,"rsi_14":31.73,"sma_20":30607.5,"sma_60":37007.5,"sma_120":50642.92},{"date":"2026-07-03","open":24300,"high":24800,"low":22450,"close":24100,"volume":128847,"rsi_14":25.54,"sma_20":30160.0,"sma_60":36784.17,"sma_120":50298.75},{"date":"2026-07-06","open":24700,"high":24750,"low":23350,"close":23850,"volume":85509,"rsi_14":26.16,"sma_20":29802.5,"sma_60":36594.17,"sma_120":49966.67},{"date":"2026-07-07","open":23500,"high":24625,"low":22600,"close":23500,"volume":110304,"rsi_14":26.81,"sma_20":29400.0,"sma_60":36366.67,"sma_120":49644.17},{"date":"2026-07-08","open":22900,"high":23400,"low":21700,"close":21900,"volume":130603,"rsi_14":29.87,"sma_20":28962.5,"sma_60":36114.17,"sma_120":49308.33},{"date":"2026-07-09","open":22100,"high":23500,"low":21650,"close":22350,"volume":161440,"rsi_14":31.58,"sma_20":28335.0,"sma_60":35866.67,"sma_120":48970.42},{"date":"2026-07-10","open":20550,"high":23600,"low":20550,"close":23100,"volume":309120,"rsi_14":35.41,"sma_20":27742.5,"sma_60":35635.83,"sma_120":48608.75},{"date":"2026-07-13","open":23200,"high":24000,"low":21150,"close":21450,"volume":147152,"rsi_14":36.11,"sma_20":26935.0,"sma_60":35351.67,"sma_120":48254.17},{"date":"2026-07-14","open":20800,"high":21400,"low":19200,"close":19940,"volume":191137,"rsi_14":33.18,"sma_20":26097.0,"sma_60":35031.5,"sma_120":47881.17},{"date":"2026-07-15","open":20250,"high":21500,"low":20150,"close":21400,"volume":196801,"rsi_14":39.8,"sma_20":25382.0,"sma_60":34669.83,"sma_120":47535.33},{"date":"2026-07-16","open":26300,"high":26900,"low":23450,"close":23450,"volume":657263,"rsi_14":48.83,"sma_20":24984.5,"sma_60":34364.0,"sma_120":47206.58},{"date":"2026-07-20","open":20900,"high":20900,"low":19710,"close":19880,"volume":214833,"rsi_14":23.72,"sma_20":24423.5,"sma_60":33999.5,"sma_120":46846.42},{"date":"2026-07-21","open":19390,"high":20050,"low":18410,"close":19770,"volume":154185,"rsi_14":27.93,"sma_20":23917.0,"sma_60":33508.17,"sma_120":46506.17},{"date":"2026-07-22","open":19980,"high":20400,"low":18650,"close":18650,"volume":230027,"rsi_14":29.33,"sma_20":23459.5,"sma_60":32930.67,"sma_120":46118.25},{"date":"2026-07-23","open":18600,"high":20300,"low":18400,"close":19970,"volume":229530,"rsi_14":37.82,"sma_20":23055.5,"sma_60":32439.33,"sma_120":45744.67},{"date":"2026-07-24","open":19380,"high":19380,"low":18110,"close":18150,"volume":157403,"rsi_14":33.48,"sma_20":22650.5,"sma_60":31898.5,"sma_120":45288.42},{"date":"2026-07-27","open":18500,"high":18800,"low":18200,"close":18630,"volume":81014,"rsi_14":35.69,"sma_20":22382.0,"sma_60":31411.5,"sma_120":44809.5},{"date":"2026-07-28","open":18110,"high":18350,"low":16120,"close":16470,"volume":170626,"rsi_14":32.47,"sma_20":21673.0,"sma_60":30892.67,"sma_120":44209.25},{"date":"2026-07-29","open":17070,"high":17070,"low":14020,"close":14790,"volume":293665,"rsi_14":32.34,"sma_20":21040.0,"sma_60":30354.17,"sma_120":43589.17},{"date":"2026-07-30","open":14650,"high":15720,"low":14370,"close":14910,"volume":185439,"rsi_14":31.21,"sma_20":20510.5,"sma_60":29864.33,"sma_120":42912.58},{"date":"2026-07-31","open":16000,"high":17700,"low":15540,"close":17430,"volume":243573,"rsi_14":36.86,"sma_20":20184.5,"sma_60":29402.33,"sma_120":42370.33},{"date":"2026-08-03","open":17700,"high":19630,"low":17010,"close":18200,"volume":222675,"rsi_14":42.15,"sma_20":19889.5,"sma_60":28960.67,"sma_120":41818.67},{"date":"2026-08-04","open":19030,"high":21400,"low":19030,"close":20550,"volume":288551,"rsi_14":51.42,"sma_20":19724.5,"sma_60":28584.0,"sma_120":41286.58},{"date":"2026-08-05","open":22250,"high":22250,"low":20550,"close":21150,"volume":320859,"rsi_14":49.4,"sma_20":19607.0,"sma_60":28226.5,"sma_120":40807.83},{"date":"2026-08-06","open":20300,"high":21250,"low":19930,"close":20950,"volume":258610,"rsi_14":43.36,"sma_20":19559.5,"sma_60":27889.83,"sma_120":40354.92},{"date":"2026-08-07","open":23550,"high":24850,"low":21800,"close":24850,"volume":532234,"rsi_14":62.98,"sma_20":19684.5,"sma_60":27649.83,"sma_120":39874.5},{"date":"2026-08-10","open":24000,"high":27900,"low":23350,"close":27900,"volume":620800,"rsi_14":68.4,"sma_20":19924.5,"sma_60":27482.33,"sma_120":39445.33},{"date":"2026-08-11","open":26950,"high":27400,"low":24300,"close":25550,"volume":597951,"rsi_14":64.79,"sma_20":20129.5,"sma_60":27251.5,"sma_120":39012.42},{"date":"2026-08-12","open":24900,"high":24900,"low":23400,"close":23550,"volume":480704,"rsi_14":57.46,"sma_20":20310.0,"sma_60":27026.5,"sma_120":38545.33},{"date":"2026-08-13","open":24350,"high":24500,"low":23100,"close":23950,"volume":272067,"rsi_14":62.84,"sma_20":20437.5,"sma_60":26821.5,"sma_120":38115.75},{"date":"2026-08-14","open":23950,"high":25650,"low":23900,"close":24900,"volume":407646,"rsi_14":63.6,"sma_20":20510.0,"sma_60":26674.83,"sma_120":37663.25},{"date":"2026-08-18","open":24200,"high":24500,"low":21650,"close":21900,"volume":352069,"rsi_14":61.36,"sma_20":20611.0,"sma_60":26495.67,"sma_120":37176.58},{"date":"2026-08-19","open":21300,"high":21950,"low":20250,"close":21350,"volume":224132,"rsi_14":64.41,"sma_20":20690.0,"sma_60":26271.5,"sma_120":36720.33},{"date":"2026-08-20","open":22100,"high":22550,"low":21100,"close":21150,"volume":244637,"rsi_14":63.66,"sma_20":20815.0,"sma_60":25979.83,"sma_120":36256.58},{"date":"2026-08-21","open":20450,"high":20650,"low":17500,"close":17770,"volume":798906,"rsi_14":50.72,"sma_20":20705.0,"sma_60":25651.0,"sma_120":35746.33},{"date":"2026-08-24","open":18200,"high":18750,"low":17500,"close":18190,"volume":246004,"rsi_14":49.98,"sma_20":20707.0,"sma_60":25372.5,"sma_120":35249.58},{"date":"2026-08-25","open":17890,"high":18690,"low":17010,"close":18510,"volume":193668,"rsi_14":45.22,"sma_20":20701.0,"sma_60":25091.83,"sma_120":34770.5},{"date":"2026-08-26","open":18510,"high":19090,"low":17850,"close":19070,"volume":180551,"rsi_14":45.11,"sma_20":20831.0,"sma_60":24824.67,"sma_120":34386.92},{"date":"2026-08-27","open":19200,"high":24000,"low":18970,"close":22800,"volume":837119,"rsi_14":53.73,"sma_20":21231.5,"sma_60":24649.67,"sma_120":34116.92},{"date":"2026-08-28","open":22350,"high":22700,"low":20650,"close":21250,"volume":311246,"rsi_14":41.99,"sma_20":21548.5,"sma_60":24426.33,"sma_120":33795.67},{"date":"2026-08-31","open":21050,"high":22150,"low":20250,"close":21850,"volume":619098,"rsi_14":34.88,"sma_20":21769.5,"sma_60":24187.17,"sma_120":33444.42},{"date":"2026-09-01","open":21650,"high":21650,"low":20150,"close":20400,"volume":264811,"rsi_14":36.53,"sma_20":21879.5,"sma_60":23976.33,"sma_120":33114.42},{"date":"2026-09-02","open":19800,"high":20250,"low":19410,"close":19410,"volume":167119,"rsi_14":38.56,"sma_20":21822.5,"sma_60":23783.17,"sma_120":32771.17},{"date":"2026-09-03","open":20000,"high":20750,"low":19300,"close":20150,"volume":174500,"rsi_14":39.7,"sma_20":21772.5,"sma_60":23593.17,"sma_120":32451.58},{"date":"2026-09-04","open":20550,"high":21700,"low":20400,"close":20700,"volume":146702,"rsi_14":38.36,"sma_20":21760.0,"sma_60":23427.33,"sma_120":32145.75},{"date":"2026-09-07","open":21000,"high":21750,"low":20650,"close":21250,"volume":121822,"rsi_14":47.92,"sma_20":21580.0,"sma_60":23199.83,"sma_120":31845.33},{"date":"2026-09-08","open":22600,"high":22750,"low":20800,"close":21050,"volume":220759,"rsi_14":49.02,"sma_20":21237.5,"sma_60":22968.17,"sma_120":31554.08},{"date":"2026-09-09","open":21100,"high":22650,"low":20950,"close":22650,"volume":181268,"rsi_14":54.51,"sma_20":21092.5,"sma_60":22719.0,"sma_120":31277.83},{"date":"2026-09-10","open":21800,"high":23350,"low":21400,"close":23350,"volume":207135,"rsi_14":69.99,"sma_20":21082.5,"sma_60":22496.5,"sma_120":31005.75},{"date":"2026-09-11","open":22200,"high":22950,"low":21600,"close":22000,"volume":197711,"rsi_14":62.79,"sma_20":20985.0,"sma_60":22268.17,"sma_120":30746.58},{"date":"2026-09-14","open":21350,"high":21400,"low":19920,"close":20050,"volume":313481,"rsi_14":54.66,"sma_20":20742.5,"sma_60":22079.0,"sma_120":30504.92},{"date":"2026-09-15","open":20100,"high":21150,"low":19900,"close":20600,"volume":216864,"rsi_14":54.63,"sma_20":20677.5,"sma_60":21904.0,"sma_120":30320.33},{"date":"2026-09-16","open":20400,"high":20700,"low":20000,"close":20250,"volume":90657,"rsi_14":40.29,"sma_20":20622.5,"sma_60":21743.17,"sma_120":30239.5},{"date":"2026-09-17","open":20200,"high":20650,"low":19970,"close":20600,"volume":60063,"rsi_14":47.28,"sma_20":20595.0,"sma_60":21623.17,"sma_120":30087.0},{"date":"2026-09-18","open":20700,"high":20950,"low":20100,"close":20350,"volume":166233,"rsi_14":43.52,"sma_20":20724.0,"sma_60":21494.83,"sma_120":29881.58},{"date":"2026-09-21","open":20050,"high":20400,"low":19890,"close":20400,"volume":108149,"rsi_14":50.0,"sma_20":20834.5,"sma_60":21397.33,"sma_120":29695.75},{"date":"2026-09-22","open":20600,"high":20950,"low":20150,"close":20300,"volume":450921,"rsi_14":54.79,"sma_20":20924.0,"sma_60":21335.67,"sma_120":29532.0},{"date":"2026-09-23","open":20200,"high":20400,"low":19810,"close":20200,"volume":104141,"rsi_14":50.29,"sma_20":20980.5,"sma_60":21161.5,"sma_120":29359.08},{"date":"2026-09-28","open":20050,"high":21300,"low":19910,"close":20550,"volume":166747,"rsi_14":49.11,"sma_20":20868.0,"sma_60":21046.5,"sma_120":29202.42},{"date":"2026-09-29","open":20550,"high":20550,"low":19840,"close":20350,"volume":137166,"rsi_14":44.44,"sma_20":20823.0,"sma_60":20960.67,"sma_120":29075.33},{"date":"2026-09-30","open":20450,"high":20900,"low":20200,"close":20650,"volume":93928,"rsi_14":47.56,"sma_20":20763.0,"sma_60":20905.67,"sma_120":28956.58},{"date":"2026-10-01","open":20350,"high":21600,"low":20000,"close":21500,"volume":137372,"rsi_14":42.28,"sma_20":20818.0,"sma_60":20862.33,"sma_120":28823.25},{"date":"2026-10-02","open":21900,"high":23350,"low":21600,"close":22900,"volume":268941,"rsi_14":47.24,"sma_20":20992.5,"sma_60":20846.5,"sma_120":28720.33},{"date":"2026-10-06","open":23000,"high":24600,"low":22800,"close":24550,"volume":337769,"rsi_14":65.09,"sma_20":21212.5,"sma_60":20864.0,"sma_120":28615.33},{"date":"2026-10-07","open":24050,"high":24350,"low":23050,"close":23050,"volume":160624,"rsi_14":68.75,"sma_20":21330.0,"sma_60":20883.17,"sma_120":28498.67},{"date":"2026-10-08","open":23450,"high":23700,"low":20000,"close":21800,"volume":370723,"rsi_14":56.9,"sma_20":21357.5,"sma_60":20874.0,"sma_120":28370.33},{"date":"2026-10-12","open":22650,"high":22700,"low":20200,"close":20650,"volume":220300,"rsi_14":52.11,"sma_20":21337.5,"sma_60":20833.17,"sma_120":28234.5},{"date":"2026-10-13","open":19630,"high":21150,"low":18840,"close":21100,"volume":200744,"rsi_14":52.6,"sma_20":21260.0,"sma_60":20827.33,"sma_120":28089.5},{"date":"2026-10-14","open":20800,"high":22400,"low":20600,"close":22200,"volume":230845,"rsi_14":58.85,"sma_20":21202.5,"sma_60":20865.0,"sma_120":27948.25},{"date":"2026-10-15","open":20850,"high":20950,"low":19160,"close":19350,"volume":212863,"rsi_14":46.04,"sma_20":21070.0,"sma_60":20830.83,"sma_120":27750.33},{"date":"2026-10-16","open":19800,"high":20150,"low":18950,"close":19820,"volume":147766,"rsi_14":48.24,"sma_20":21058.5,"sma_60":20770.33,"sma_120":27567.17},{"date":"2026-10-19","open":19210,"high":21750,"low":18850,"close":21650,"volume":191047,"rsi_14":54.72,"sma_20":21111.0,"sma_60":20799.83,"sma_120":27399.67},{"date":"2026-10-20","open":21250,"high":21700,"low":19970,"close":20000,"volume":168848,"rsi_14":48.35,"sma_20":21098.5,"sma_60":20803.67,"sma_120":27155.92},{"date":"2026-10-21","open":20350,"high":20750,"low":19550,"close":19900,"volume":170058,"rsi_14":48.64,"sma_20":21063.5,"sma_60":20824.5,"sma_120":26877.58},{"date":"2026-10-22","open":19740,"high":19740,"low":18440,"close":18740,"volume":185193,"rsi_14":44.51,"sma_20":20983.0,"sma_60":20804.0,"sma_120":26621.67},{"date":"2026-10-23","open":18117,"high":18240,"low":17356,"close":18240,"volume":144418}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-6694.969999999999,"pbr":0.89,"per":null,"roa":-2.61,"roe":-6.21,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":366930185581.0,"analysis":"ROE -6.2%로 적자 상태입니다. 시가총액 3959.65억. 매출 3669.30억, 영업이익 -922.72억.","eps_basis":"TTM","debt_ratio":1.3756230719868987,"market_cap":399690274560,"net_income":-146693366614.0,"total_debt":614746113565.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.07,"total_assets":1061631692968.0,"total_equity":446885579403.0,"profit_margin":-39.98,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-92272210470.0,"operating_margin":-25.15,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":18240.0,"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":"2021-11-01","close":80000.0},{"date":"2021-11-02","close":79100.0},{"date":"2021-11-03","close":89000.0},{"date":"2021-11-04","close":89900.0},{"date":"2021-11-05","close":89300.0},{"date":"2021-11-08","close":86200.0},{"date":"2021-11-09","close":91000.0},{"date":"2021-11-10","close":94700.0},{"date":"2021-11-11","close":112300.0},{"date":"2021-11-12","close":116400.0},{"date":"2021-11-15","close":124500.0},{"date":"2021-11-16","close":117500.0},{"date":"2021-11-17","close":121600.0},{"date":"2021-11-18","close":128400.0},{"date":"2021-11-19","close":127500.0},{"date":"2021-11-22","close":115400.0},{"date":"2021-11-23","close":108000.0},{"date":"2021-11-24","close":114300.0},{"date":"2021-11-25","close":114100.0},{"date":"2021-11-26","close":105900.0},{"date":"2021-11-29","close":101400.0},{"date":"2021-11-30","close":104000.0},{"date":"2021-12-01","close":109800.0},{"date":"2021-12-02","close":107200.0},{"date":"2021-12-03","close":108600.0},{"date":"2021-12-06","close":103000.0},{"date":"2021-12-07","close":99700.0},{"date":"2021-12-08","close":102700.0},{"date":"2021-12-09","close":106300.0},{"date":"2021-12-10","close":103200.0},{"date":"2021-12-13","close":100100.0},{"date":"2021-12-14","close":95300.0},{"date":"2021-12-15","close":92400.0},{"date":"2021-12-16","close":93300.0},{"date":"2021-12-17","close":96000.0},{"date":"2021-12-20","close":90400.0},{"date":"2021-12-21","close":87300.0},{"date":"2021-12-22","close":86600.0},{"date":"2021-12-23","close":86800.0},{"date":"2021-12-24","close":86000.0},{"date":"2021-12-27","close":88300.0},{"date":"2021-12-28","close":94000.0},{"date":"2021-12-29","close":98000.0},{"date":"2021-12-30","close":99700.0},{"date":"2022-01-03","close":95400.0},{"date":"2022-01-04","close":92100.0},{"date":"2022-01-05","close":89000.0},{"date":"2022-01-06","close":88900.0},{"date":"2022-01-07","close":91500.0},{"date":"2022-01-10","close":86800.0},{"date":"2022-01-11","close":90800.0},{"date":"2022-01-12","close":98600.0},{"date":"2022-01-13","close":106900.0},{"date":"2022-01-14","close":109900.0},{"date":"2022-01-17","close":112900.0},{"date":"2022-01-18","close":112500.0},{"date":"2022-01-19","close":112000.0},{"date":"2022-01-20","close":119900.0},{"date":"2022-01-21","close":110700.0},{"date":"2022-01-24","close":103000.0},{"date":"2022-01-25","close":103500.0},{"date":"2022-01-26","close":101100.0},{"date":"2022-01-27","close":93800.0},{"date":"2022-01-28","close":95400.0},{"date":"2022-02-03","close":95300.0},{"date":"2022-02-04","close":98600.0},{"date":"2022-02-07","close":100500.0},{"date":"2022-02-08","close":97100.0},{"date":"2022-02-09","close":111000.0},{"date":"2022-02-10","close":104300.0},{"date":"2022-02-11","close":101300.0},{"date":"2022-02-14","close":93400.0},{"date":"2022-02-15","close":96200.0},{"date":"2022-02-16","close":101900.0},{"date":"2022-02-17","close":100500.0},{"date":"2022-02-18","close":99400.0},{"date":"2022-02-21","close":96700.0},{"date":"2022-02-22","close":96700.0},{"date":"2022-02-23","close":97600.0},{"date":"2022-02-24","close":84000.0},{"date":"2022-02-25","close":86500.0},{"date":"2022-02-28","close":84700.0},{"date":"2022-03-02","close":86700.0},{"date":"2022-03-03","close":93500.0},{"date":"2022-03-04","close":91000.0},{"date":"2022-03-07","close":86700.0},{"date":"2022-03-08","close":86700.0},{"date":"2022-03-10","close":86700.0},{"date":"2022-03-11","close":85200.0},{"date":"2022-03-14","close":79100.0},{"date":"2022-03-15","close":77600.0},{"date":"2022-03-16","close":73600.0},{"date":"2022-03-17","close":77200.0},{"date":"2022-03-18","close":86400.0},{"date":"2022-03-21","close":86400.0},{"date":"2022-03-22","close":86000.0},{"date":"2022-03-23","close":90000.0},{"date":"2022-03-24","close":94900.0},{"date":"2022-03-25","close":94100.0},{"date":"2022-03-28","close":92000.0},{"date":"2022-03-29","close":92700.0},{"date":"2022-03-30","close":94700.0},{"date":"2022-03-31","close":96600.0},{"date":"2022-04-01","close":96500.0},{"date":"2022-04-04","close":98900.0},{"date":"2022-04-05","close":96400.0},{"date":"2022-04-06","close":94800.0},{"date":"2022-04-07","close":94100.0},{"date":"2022-04-08","close":97500.0},{"date":"2022-04-11","close":93500.0},{"date":"2022-04-12","close":89700.0},{"date":"2022-04-13","close":94800.0},{"date":"2022-04-14","close":93500.0},{"date":"2022-04-15","close":92500.0},{"date":"2022-04-18","close":89700.0},{"date":"2022-04-19","close":91400.0},{"date":"2022-04-20","close":90500.0},{"date":"2022-04-21","close":89900.0},{"date":"2022-04-22","close":89300.0},{"date":"2022-04-25","close":87000.0},{"date":"2022-04-26","close":89900.0},{"date":"2022-04-27","close":87000.0},{"date":"2022-04-28","close":86600.0},{"date":"2022-04-29","close":87200.0},{"date":"2022-05-02","close":82800.0},{"date":"2022-05-03","close":82900.0},{"date":"2022-05-04","close":81800.0},{"date":"2022-05-06","close":80600.0},{"date":"2022-05-09","close":77200.0},{"date":"2022-05-10","close":80000.0},{"date":"2022-05-11","close":80800.0},{"date":"2022-05-12","close":78800.0},{"date":"2022-05-13","close":81700.0},{"date":"2022-05-16","close":81700.0},{"date":"2022-05-17","close":81000.0},{"date":"2022-05-18","close":81000.0},{"date":"2022-05-19","close":78200.0},{"date":"2022-05-20","close":81500.0},{"date":"2022-05-23","close":79800.0},{"date":"2022-05-24","close":79900.0},{"date":"2022-05-25","close":78800.0},{"date":"2022-05-26","close":77300.0},{"date":"2022-05-27","close":76700.0},{"date":"2022-05-30","close":75700.0},{"date":"2022-05-31","close":77900.0},{"date":"2022-06-02","close":77400.0},{"date":"2022-06-03","close":77300.0},{"date":"2022-06-07","close":76800.0},{"date":"2022-06-08","close":76800.0},{"date":"2022-06-09","close":76300.0},{"date":"2022-06-10","close":73300.0},{"date":"2022-06-13","close":64400.0},{"date":"2022-06-14","close":63100.0},{"date":"2022-06-15","close":62000.0},{"date":"2022-06-16","close":65200.0},{"date":"2022-06-17","close":65700.0},{"date":"2022-06-20","close":60000.0},{"date":"2022-06-21","close":58900.0},{"date":"2022-06-22","close":54800.0},{"date":"2022-06-23","close":51700.0},{"date":"2022-06-24","close":54300.0},{"date":"2022-06-27","close":55800.0},{"date":"2022-06-28","close":55800.0},{"date":"2022-06-29","close":52300.0},{"date":"2022-06-30","close":47800.0},{"date":"2022-07-01","close":46450.0},{"date":"2022-07-04","close":44800.0},{"date":"2022-07-05","close":47700.0},{"date":"2022-07-06","close":45900.0},{"date":"2022-07-07","close":46200.0},{"date":"2022-07-08","close":47100.0},{"date":"2022-07-11","close":47000.0},{"date":"2022-07-12","close":44700.0},{"date":"2022-07-13","close":45200.0},{"date":"2022-07-14","close":46000.0},{"date":"2022-07-15","close":45050.0},{"date":"2022-07-18","close":47350.0},{"date":"2022-07-19","close":47450.0},{"date":"2022-07-20","close":48500.0},{"date":"2022-07-21","close":48750.0},{"date":"2022-07-22","close":47800.0},{"date":"2022-07-25","close":48750.0},{"date":"2022-07-26","close":49100.0},{"date":"2022-07-27","close":49300.0},{"date":"2022-07-28","close":50100.0},{"date":"2022-07-29","close":52000.0},{"date":"2022-08-01","close":53900.0},{"date":"2022-08-02","close":52900.0},{"date":"2022-08-03","close":53000.0},{"date":"2022-08-04","close":54100.0},{"date":"2022-08-05","close":54100.0},{"date":"2022-08-08","close":54900.0},{"date":"2022-08-09","close":54200.0},{"date":"2022-08-10","close":57600.0},{"date":"2022-08-11","close":56700.0},{"date":"2022-08-12","close":56300.0},{"date":"2022-08-16","close":56300.0},{"date":"2022-08-17","close":64700.0},{"date":"2022-08-18","close":64200.0},{"date":"2022-08-19","close":61000.0},{"date":"2022-08-22","close":57100.0},{"date":"2022-08-23","close":56400.0},{"date":"2022-08-24","close":56300.0},{"date":"2022-08-25","close":59300.0},{"date":"2022-08-26","close":58100.0},{"date":"2022-08-29","close":53700.0},{"date":"2022-08-30","close":55900.0},{"date":"2022-08-31","close":59500.0},{"date":"2022-09-01","close":56800.0},{"date":"2022-09-02","close":55000.0},{"date":"2022-09-05","close":54100.0},{"date":"2022-09-06","close":55400.0},{"date":"2022-09-07","close":56700.0},{"date":"2022-09-08","close":66000.0},{"date":"2022-09-13","close":68200.0},{"date":"2022-09-14","close":69400.0},{"date":"2022-09-15","close":72400.0},{"date":"2022-09-16","close":73200.0},{"date":"2022-09-19","close":66600.0},{"date":"2022-09-20","close":70300.0},{"date":"2022-09-21","close":72700.0},{"date":"2022-09-22","close":75500.0},{"date":"2022-09-23","close":75000.0},{"date":"2022-09-26","close":70900.0},{"date":"2022-09-27","close":71200.0},{"date":"2022-09-28","close":67300.0},{"date":"2022-09-29","close":67300.0},{"date":"2022-09-30","close":66800.0},{"date":"2022-10-04","close":67500.0},{"date":"2022-10-05","close":64700.0},{"date":"2022-10-06","close":70500.0},{"date":"2022-10-07","close":70400.0},{"date":"2022-10-11","close":67200.0},{"date":"2022-10-12","close":69100.0},{"date":"2022-10-13","close":66300.0},{"date":"2022-10-14","close":68000.0},{"date":"2022-10-17","close":75600.0},{"date":"2022-10-18","close":75700.0},{"date":"2022-10-19","close":74400.0},{"date":"2022-10-20","close":72100.0},{"date":"2022-10-21","close":72100.0},{"date":"2022-10-24","close":73000.0},{"date":"2022-10-25","close":69500.0},{"date":"2022-10-26","close":69900.0},{"date":"2022-10-27","close":70700.0},{"date":"2022-10-28","close":73000.0},{"date":"2022-10-31","close":74500.0},{"date":"2022-11-01","close":76200.0},{"date":"2022-11-02","close":73600.0},{"date":"2022-11-03","close":71600.0},{"date":"2022-11-04","close":71900.0},{"date":"2022-11-07","close":69700.0},{"date":"2022-11-08","close":69900.0},{"date":"2022-11-09","close":68600.0},{"date":"2022-11-10","close":67300.0},{"date":"2022-11-11","close":71500.0},{"date":"2022-11-14","close":73900.0},{"date":"2022-11-15","close":71000.0},{"date":"2022-11-16","close":68700.0},{"date":"2022-11-17","close":64300.0},{"date":"2022-11-18","close":62100.0},{"date":"2022-11-21","close":58600.0},{"date":"2022-11-22","close":59700.0},{"date":"2022-11-23","close":62900.0},{"date":"2022-11-24","close":65100.0},{"date":"2022-11-25","close":65300.0},{"date":"2022-11-28","close":65000.0},{"date":"2022-11-29","close":64700.0},{"date":"2022-11-30","close":64500.0},{"date":"2022-12-01","close":65500.0},{"date":"2022-12-02","close":64500.0},{"date":"2022-12-05","close":62500.0},{"date":"2022-12-06","close":61900.0},{"date":"2022-12-07","close":61500.0},{"date":"2022-12-08","close":62300.0},{"date":"2022-12-09","close":60800.0},{"date":"2022-12-12","close":59300.0},{"date":"2022-12-13","close":59300.0},{"date":"2022-12-14","close":61300.0},{"date":"2022-12-15","close":59600.0},{"date":"2022-12-16","close":58300.0},{"date":"2022-12-19","close":56700.0},{"date":"2022-12-20","close":56100.0},{"date":"2022-12-21","close":55500.0},{"date":"2022-12-22","close":57100.0},{"date":"2022-12-23","close":53600.0},{"date":"2022-12-26","close":54900.0},{"date":"2022-12-27","close":56100.0},{"date":"2022-12-28","close":54900.0},{"date":"2022-12-29","close":52600.0},{"date":"2023-01-02","close":54200.0},{"date":"2023-01-03","close":56100.0},{"date":"2023-01-04","close":56600.0},{"date":"2023-01-05","close":54700.0},{"date":"2023-01-06","close":55900.0},{"date":"2023-01-09","close":57100.0},{"date":"2023-01-10","close":56500.0},{"date":"2023-01-11","close":58500.0},{"date":"2023-01-12","close":58400.0},{"date":"2023-01-13","close":57700.0},{"date":"2023-01-16","close":57100.0},{"date":"2023-01-17","close":56000.0},{"date":"2023-01-18","close":56500.0},{"date":"2023-01-19","close":56900.0},{"date":"2023-01-20","close":56500.0},{"date":"2023-01-25","close":58500.0},{"date":"2023-01-26","close":61200.0},{"date":"2023-01-27","close":60300.0},{"date":"2023-01-30","close":59900.0},{"date":"2023-01-31","close":59700.0},{"date":"2023-02-01","close":60700.0},{"date":"2023-02-02","close":62400.0},{"date":"2023-02-03","close":61700.0},{"date":"2023-02-06","close":61500.0},{"date":"2023-02-07","close":61300.0},{"date":"2023-02-08","close":63200.0},{"date":"2023-02-09","close":64500.0},{"date":"2023-02-10","close":62500.0},{"date":"2023-02-13","close":61700.0},{"date":"2023-02-14","close":62000.0},{"date":"2023-02-15","close":60700.0},{"date":"2023-02-16","close":64100.0},{"date":"2023-02-17","close":61300.0},{"date":"2023-02-20","close":63900.0},{"date":"2023-02-21","close":68000.0},{"date":"2023-02-22","close":66000.0},{"date":"2023-02-23","close":63500.0},{"date":"2023-02-24","close":62900.0},{"date":"2023-02-27","close":60800.0},{"date":"2023-02-28","close":60800.0},{"date":"2023-03-02","close":62500.0},{"date":"2023-03-03","close":67900.0},{"date":"2023-03-06","close":68800.0},{"date":"2023-03-07","close":66700.0},{"date":"2023-03-08","close":65300.0},{"date":"2023-03-09","close":61800.0},{"date":"2023-03-10","close":60700.0},{"date":"2023-03-13","close":60400.0},{"date":"2023-03-14","close":56700.0},{"date":"2023-03-15","close":60100.0},{"date":"2023-03-16","close":60200.0},{"date":"2023-03-17","close":58600.0},{"date":"2023-03-20","close":58100.0},{"date":"2023-03-21","close":58400.0},{"date":"2023-03-22","close":61200.0},{"date":"2023-03-23","close":61700.0},{"date":"2023-03-24","close":61700.0},{"date":"2023-03-27","close":63300.0},{"date":"2023-03-28","close":63000.0},{"date":"2023-03-29","close":78300.0},{"date":"2023-03-30","close":72200.0},{"date":"2023-03-31","close":70600.0},{"date":"2023-04-03","close":83400.0},{"date":"2023-04-04","close":84800.0},{"date":"2023-04-05","close":85600.0},{"date":"2023-04-06","close":87000.0},{"date":"2023-04-07","close":89500.0},{"date":"2023-04-10","close":86000.0},{"date":"2023-04-11","close":82900.0},{"date":"2023-04-12","close":73000.0},{"date":"2023-04-13","close":76400.0},{"date":"2023-04-14","close":75600.0},{"date":"2023-04-17","close":80100.0},{"date":"2023-04-18","close":74500.0},{"date":"2023-04-19","close":77400.0},{"date":"2023-04-20","close":72100.0},{"date":"2023-04-21","close":72500.0},{"date":"2023-04-24","close":70100.0},{"date":"2023-04-25","close":68200.0},{"date":"2023-04-26","close":68900.0},{"date":"2023-04-27","close":73500.0},{"date":"2023-04-28","close":69800.0},{"date":"2023-05-02","close":72900.0},{"date":"2023-05-03","close":71300.0},{"date":"2023-05-04","close":71500.0},{"date":"2023-05-08","close":70500.0},{"date":"2023-05-09","close":67700.0},{"date":"2023-05-10","close":65300.0},{"date":"2023-05-11","close":64600.0},{"date":"2023-05-12","close":65400.0},{"date":"2023-05-15","close":63500.0},{"date":"2023-05-16","close":65800.0},{"date":"2023-05-17","close":67100.0},{"date":"2023-05-18","close":67300.0},{"date":"2023-05-19","close":68500.0},{"date":"2023-05-22","close":68500.0},{"date":"2023-05-23","close":68800.0},{"date":"2023-05-24","close":69300.0},{"date":"2023-05-25","close":68300.0},{"date":"2023-05-26","close":68600.0},{"date":"2023-05-30","close":71300.0},{"date":"2023-05-31","close":72600.0},{"date":"2023-06-01","close":71800.0},{"date":"2023-06-02","close":72800.0},{"date":"2023-06-05","close":74000.0},{"date":"2023-06-07","close":75700.0},{"date":"2023-06-08","close":74800.0},{"date":"2023-06-09","close":72500.0},{"date":"2023-06-12","close":73900.0},{"date":"2023-06-13","close":74700.0},{"date":"2023-06-14","close":71200.0},{"date":"2023-06-15","close":71500.0},{"date":"2023-06-16","close":72500.0},{"date":"2023-06-19","close":71600.0},{"date":"2023-06-20","close":69900.0},{"date":"2023-06-21","close":68600.0},{"date":"2023-06-22","close":69000.0},{"date":"2023-06-23","close":68200.0},{"date":"2023-06-26","close":66800.0},{"date":"2023-06-27","close":68900.0},{"date":"2023-06-28","close":69100.0},{"date":"2023-06-29","close":68500.0},{"date":"2023-06-30","close":71000.0},{"date":"2023-07-03","close":71100.0},{"date":"2023-07-04","close":70000.0},{"date":"2023-07-05","close":71700.0},{"date":"2023-07-06","close":68500.0},{"date":"2023-07-07","close":68300.0},{"date":"2023-07-10","close":66300.0},{"date":"2023-07-11","close":69200.0},{"date":"2023-07-12","close":69500.0},{"date":"2023-07-13","close":68900.0},{"date":"2023-07-14","close":67900.0},{"date":"2023-07-17","close":68400.0},{"date":"2023-07-18","close":71800.0},{"date":"2023-07-19","close":68300.0},{"date":"2023-07-20","close":72300.0},{"date":"2023-07-21","close":73400.0},{"date":"2023-07-24","close":73300.0},{"date":"2023-07-25","close":72600.0},{"date":"2023-07-26","close":68300.0},{"date":"2023-07-27","close":67200.0},{"date":"2023-07-28","close":67400.0},{"date":"2023-07-31","close":70500.0},{"date":"2023-08-01","close":71800.0},{"date":"2023-08-02","close":68100.0},{"date":"2023-08-03","close":68500.0},{"date":"2023-08-04","close":66900.0},{"date":"2023-08-07","close":64700.0},{"date":"2023-08-08","close":63200.0},{"date":"2023-08-09","close":64600.0},{"date":"2023-08-10","close":64500.0},{"date":"2023-08-11","close":64100.0},{"date":"2023-08-14","close":63200.0},{"date":"2023-08-16","close":63300.0},{"date":"2023-08-17","close":63100.0},{"date":"2023-08-18","close":63200.0},{"date":"2023-08-21","close":65400.0},{"date":"2023-08-22","close":66900.0},{"date":"2023-08-23","close":65700.0},{"date":"2023-08-24","close":67200.0},{"date":"2023-08-25","close":68300.0},{"date":"2023-08-28","close":67300.0},{"date":"2023-08-29","close":67200.0},{"date":"2023-08-30","close":66900.0},{"date":"2023-08-31","close":66700.0},{"date":"2023-09-01","close":63600.0},{"date":"2023-09-04","close":63600.0},{"date":"2023-09-05","close":63800.0},{"date":"2023-09-06","close":66000.0},{"date":"2023-09-07","close":63100.0},{"date":"2023-09-08","close":63200.0},{"date":"2023-09-11","close":60600.0},{"date":"2023-09-12","close":62300.0},{"date":"2023-09-13","close":61000.0},{"date":"2023-09-14","close":61400.0},{"date":"2023-09-15","close":61700.0},{"date":"2023-09-18","close":61100.0},{"date":"2023-09-19","close":58300.0},{"date":"2023-09-20","close":59300.0},{"date":"2023-09-21","close":56400.0},{"date":"2023-09-22","close":57300.0},{"date":"2023-09-25","close":55600.0},{"date":"2023-09-26","close":55000.0},{"date":"2023-09-27","close":57100.0},{"date":"2023-10-04","close":54000.0},{"date":"2023-10-05","close":54200.0},{"date":"2023-10-06","close":54200.0},{"date":"2023-10-10","close":51700.0},{"date":"2023-10-11","close":55200.0},{"date":"2023-10-12","close":56900.0},{"date":"2023-10-13","close":55500.0},{"date":"2023-10-16","close":56600.0},{"date":"2023-10-17","close":56300.0},{"date":"2023-10-18","close":57000.0},{"date":"2023-10-19","close":58600.0},{"date":"2023-10-20","close":55800.0},{"date":"2023-10-23","close":52900.0},{"date":"2023-10-24","close":57800.0},{"date":"2023-10-25","close":54400.0},{"date":"2023-10-26","close":53200.0},{"date":"2023-10-27","close":55000.0},{"date":"2023-10-30","close":55000.0},{"date":"2023-10-31","close":51700.0},{"date":"2023-11-01","close":50000.0},{"date":"2023-11-02","close":50600.0},{"date":"2023-11-03","close":52500.0},{"date":"2023-11-06","close":61300.0},{"date":"2023-11-07","close":59300.0},{"date":"2023-11-08","close":57400.0},{"date":"2023-11-09","close":56800.0},{"date":"2023-11-10","close":54200.0},{"date":"2023-11-13","close":58000.0},{"date":"2023-11-14","close":58800.0},{"date":"2023-11-15","close":58300.0},{"date":"2023-11-16","close":58800.0},{"date":"2023-11-17","close":59200.0},{"date":"2023-11-20","close":61700.0},{"date":"2023-11-21","close":63300.0},{"date":"2023-11-22","close":63700.0},{"date":"2023-11-23","close":62600.0},{"date":"2023-11-24","close":61600.0},{"date":"2023-11-27","close":61400.0},{"date":"2023-11-28","close":60500.0},{"date":"2023-11-29","close":60500.0},{"date":"2023-11-30","close":61400.0},{"date":"2023-12-01","close":62000.0},{"date":"2023-12-04","close":68100.0},{"date":"2023-12-05","close":68400.0},{"date":"2023-12-06","close":70900.0},{"date":"2023-12-07","close":70800.0},{"date":"2023-12-08","close":73600.0},{"date":"2023-12-11","close":73000.0},{"date":"2023-12-12","close":73100.0},{"date":"2023-12-13","close":70300.0},{"date":"2023-12-14","close":71800.0},{"date":"2023-12-15","close":74700.0},{"date":"2023-12-18","close":79400.0},{"date":"2023-12-19","close":79100.0},{"date":"2023-12-20","close":78200.0},{"date":"2023-12-21","close":77500.0},{"date":"2023-12-22","close":76700.0},{"date":"2023-12-26","close":73400.0},{"date":"2023-12-27","close":76500.0},{"date":"2023-12-28","close":79500.0},{"date":"2024-01-02","close":83100.0},{"date":"2024-01-03","close":84600.0},{"date":"2024-01-04","close":84700.0},{"date":"2024-01-05","close":83700.0},{"date":"2024-01-08","close":84300.0},{"date":"2024-01-09","close":88000.0},{"date":"2024-01-10","close":88200.0},{"date":"2024-01-11","close":92500.0},{"date":"2024-01-12","close":93100.0},{"date":"2024-01-15","close":107000.0},{"date":"2024-01-16","close":110500.0},{"date":"2024-01-17","close":114000.0},{"date":"2024-01-18","close":129000.0},{"date":"2024-01-19","close":105100.0},{"date":"2024-01-22","close":103400.0},{"date":"2024-01-23","close":119400.0},{"date":"2024-01-24","close":118500.0},{"date":"2024-01-25","close":113600.0},{"date":"2024-01-26","close":135500.0},{"date":"2024-01-29","close":169500.0},{"date":"2024-01-30","close":173300.0},{"date":"2024-01-31","close":163500.0},{"date":"2024-02-01","close":180800.0},{"date":"2024-02-02","close":181000.0},{"date":"2024-02-05","close":191500.0},{"date":"2024-02-06","close":209500.0},{"date":"2024-02-07","close":194500.0},{"date":"2024-02-08","close":206000.0},{"date":"2024-02-13","close":267500.0},{"date":"2024-02-14","close":275500.0},{"date":"2024-02-15","close":273000.0},{"date":"2024-02-16","close":252000.0},{"date":"2024-02-19","close":301500.0},{"date":"2024-02-20","close":333000.0},{"date":"2024-02-21","close":326500.0},{"date":"2024-02-22","close":320000.0},{"date":"2024-02-23","close":295500.0},{"date":"2024-02-26","close":330000.0},{"date":"2024-02-27","close":331500.0},{"date":"2024-02-28","close":292000.0},{"date":"2024-02-29","close":280500.0},{"date":"2024-03-04","close":262000.0},{"date":"2024-03-05","close":254000.0},{"date":"2024-03-06","close":257000.0},{"date":"2024-03-07","close":243000.0},{"date":"2024-03-08","close":224000.0},{"date":"2024-03-11","close":263000.0},{"date":"2024-03-12","close":250500.0},{"date":"2024-03-13","close":238000.0},{"date":"2024-03-14","close":232500.0},{"date":"2024-03-15","close":231000.0},{"date":"2024-03-18","close":231000.0},{"date":"2024-03-19","close":229500.0},{"date":"2024-03-20","close":239000.0},{"date":"2024-03-21","close":227000.0},{"date":"2024-03-22","close":229500.0},{"date":"2024-03-25","close":226500.0},{"date":"2024-03-26","close":212500.0},{"date":"2024-03-27","close":227000.0},{"date":"2024-03-28","close":236500.0},{"date":"2024-03-29","close":227000.0},{"date":"2024-04-01","close":247500.0},{"date":"2024-04-02","close":263000.0},{"date":"2024-04-03","close":317000.0},{"date":"2024-04-04","close":335500.0},{"date":"2024-04-05","close":344500.0},{"date":"2024-04-08","close":358000.0},{"date":"2024-04-09","close":363000.0},{"date":"2024-04-11","close":365500.0},{"date":"2024-04-12","close":361500.0},{"date":"2024-04-15","close":316500.0},{"date":"2024-04-16","close":332000.0},{"date":"2024-04-17","close":301500.0},{"date":"2024-04-18","close":315500.0},{"date":"2024-04-19","close":299500.0},{"date":"2024-04-22","close":275000.0},{"date":"2024-04-23","close":275000.0},{"date":"2024-04-24","close":276000.0},{"date":"2024-04-25","close":282500.0},{"date":"2024-04-26","close":280500.0},{"date":"2024-04-29","close":299000.0},{"date":"2024-04-30","close":286000.0},{"date":"2024-05-02","close":278500.0},{"date":"2024-05-03","close":270000.0},{"date":"2024-05-07","close":259500.0},{"date":"2024-05-08","close":268500.0},{"date":"2024-05-09","close":309000.0},{"date":"2024-05-10","close":298000.0},{"date":"2024-05-13","close":300500.0},{"date":"2024-05-14","close":294000.0},{"date":"2024-05-16","close":290000.0},{"date":"2024-05-17","close":291000.0},{"date":"2024-05-20","close":307500.0},{"date":"2024-05-21","close":317500.0},{"date":"2024-05-22","close":327000.0},{"date":"2024-05-23","close":323000.0},{"date":"2024-05-24","close":331500.0},{"date":"2024-05-27","close":310500.0},{"date":"2024-05-28","close":307000.0},{"date":"2024-05-29","close":291000.0},{"date":"2024-05-30","close":276500.0},{"date":"2024-05-31","close":293500.0},{"date":"2024-06-03","close":295000.0},{"date":"2024-06-04","close":301000.0},{"date":"2024-06-05","close":294500.0},{"date":"2024-06-07","close":279500.0},{"date":"2024-06-10","close":278000.0},{"date":"2024-06-11","close":286000.0},{"date":"2024-06-12","close":279000.0},{"date":"2024-06-13","close":276000.0},{"date":"2024-06-14","close":297000.0},{"date":"2024-06-17","close":276000.0},{"date":"2024-06-18","close":269500.0},{"date":"2024-06-19","close":271000.0},{"date":"2024-06-20","close":271000.0},{"date":"2024-06-21","close":266000.0},{"date":"2024-06-24","close":236000.0},{"date":"2024-06-25","close":222000.0},{"date":"2024-06-26","close":215500.0},{"date":"2024-06-27","close":233500.0},{"date":"2024-06-28","close":225000.0},{"date":"2024-07-01","close":241500.0},{"date":"2024-07-02","close":243000.0},{"date":"2024-07-03","close":236500.0},{"date":"2024-07-04","close":237000.0},{"date":"2024-07-05","close":230000.0},{"date":"2024-07-08","close":227000.0},{"date":"2024-07-09","close":220500.0},{"date":"2024-07-10","close":214000.0},{"date":"2024-07-11","close":206000.0},{"date":"2024-07-12","close":203000.0},{"date":"2024-07-15","close":193800.0},{"date":"2024-07-16","close":185200.0},{"date":"2024-07-17","close":184800.0},{"date":"2024-07-18","close":179800.0},{"date":"2024-07-19","close":190900.0},{"date":"2024-07-22","close":185900.0},{"date":"2024-07-23","close":188800.0},{"date":"2024-07-24","close":181800.0},{"date":"2024-07-25","close":178300.0},{"date":"2024-07-26","close":170300.0},{"date":"2024-07-29","close":166700.0},{"date":"2024-07-30","close":166500.0},{"date":"2024-07-31","close":174500.0},{"date":"2024-08-01","close":184200.0},{"date":"2024-08-02","close":175900.0},{"date":"2024-08-05","close":156500.0},{"date":"2024-08-06","close":168000.0},{"date":"2024-08-07","close":161300.0},{"date":"2024-08-08","close":153600.0},{"date":"2024-08-09","close":161800.0},{"date":"2024-08-12","close":173000.0},{"date":"2024-08-13","close":167000.0},{"date":"2024-08-14","close":185000.0},{"date":"2024-08-16","close":211000.0},{"date":"2024-08-19","close":205000.0},{"date":"2024-08-20","close":214500.0},{"date":"2024-08-21","close":210000.0},{"date":"2024-08-22","close":205500.0},{"date":"2024-08-23","close":196500.0},{"date":"2024-08-26","close":194500.0},{"date":"2024-08-27","close":194000.0},{"date":"2024-08-28","close":186600.0},{"date":"2024-08-29","close":189700.0},{"date":"2024-08-30","close":191500.0},{"date":"2024-09-02","close":214500.0},{"date":"2024-09-03","close":206500.0},{"date":"2024-09-04","close":193800.0},{"date":"2024-09-05","close":180000.0},{"date":"2024-09-06","close":165500.0},{"date":"2024-09-09","close":163000.0},{"date":"2024-09-10","close":165300.0},{"date":"2024-09-11","close":171300.0},{"date":"2024-09-12","close":181500.0},{"date":"2024-09-13","close":183300.0},{"date":"2024-09-19","close":180000.0},{"date":"2024-09-20","close":179000.0},{"date":"2024-09-23","close":183600.0},{"date":"2024-09-24","close":200500.0},{"date":"2024-09-25","close":198000.0},{"date":"2024-09-26","close":205000.0},{"date":"2024-09-27","close":203500.0},{"date":"2024-09-30","close":181800.0},{"date":"2024-10-02","close":186100.0},{"date":"2024-10-04","close":197000.0},{"date":"2024-10-07","close":203500.0},{"date":"2024-10-08","close":204000.0},{"date":"2024-10-10","close":212500.0},{"date":"2024-10-11","close":205000.0},{"date":"2024-10-14","close":196500.0},{"date":"2024-10-15","close":191600.0},{"date":"2024-10-16","close":189400.0},{"date":"2024-10-17","close":186000.0},{"date":"2024-10-18","close":180000.0},{"date":"2024-10-21","close":185700.0},{"date":"2024-10-22","close":176100.0},{"date":"2024-10-23","close":183000.0},{"date":"2024-10-24","close":179300.0},{"date":"2024-10-25","close":180400.0},{"date":"2024-10-28","close":183600.0},{"date":"2024-10-29","close":180900.0},{"date":"2024-10-30","close":173900.0},{"date":"2024-10-31","close":174800.0},{"date":"2024-11-01","close":169300.0},{"date":"2024-11-04","close":180500.0},{"date":"2024-11-05","close":173500.0},{"date":"2024-11-06","close":173500.0},{"date":"2024-11-07","close":157400.0},{"date":"2024-11-08","close":159600.0},{"date":"2024-11-11","close":151600.0},{"date":"2024-11-12","close":152300.0},{"date":"2024-11-13","close":138000.0},{"date":"2024-11-14","close":130300.0},{"date":"2024-11-15","close":134000.0},{"date":"2024-11-18","close":133900.0},{"date":"2024-11-19","close":140900.0},{"date":"2024-11-20","close":139600.0},{"date":"2024-11-21","close":140900.0},{"date":"2024-11-22","close":140700.0},{"date":"2024-11-25","close":146300.0},{"date":"2024-11-26","close":136700.0},{"date":"2024-11-27","close":134200.0},{"date":"2024-11-28","close":133400.0},{"date":"2024-11-29","close":127200.0},{"date":"2024-12-02","close":143000.0},{"date":"2024-12-03","close":171700.0},{"date":"2024-12-04","close":167800.0},{"date":"2024-12-05","close":158700.0},{"date":"2024-12-06","close":157600.0},{"date":"2024-12-09","close":145400.0},{"date":"2024-12-10","close":146200.0},{"date":"2024-12-11","close":143600.0},{"date":"2024-12-12","close":148900.0},{"date":"2024-12-13","close":136200.0},{"date":"2024-12-16","close":135800.0},{"date":"2024-12-17","close":131500.0},{"date":"2024-12-18","close":132300.0},{"date":"2024-12-19","close":130100.0},{"date":"2024-12-20","close":126200.0},{"date":"2024-12-23","close":134400.0},{"date":"2024-12-24","close":133000.0},{"date":"2024-12-26","close":124800.0},{"date":"2024-12-27","close":120500.0},{"date":"2024-12-30","close":132900.0},{"date":"2025-01-02","close":134100.0},{"date":"2025-01-03","close":138300.0},{"date":"2025-01-06","close":146000.0},{"date":"2025-01-07","close":146600.0},{"date":"2025-01-08","close":148300.0},{"date":"2025-01-09","close":152500.0},{"date":"2025-01-10","close":145600.0},{"date":"2025-01-13","close":147800.0},{"date":"2025-01-14","close":154400.0},{"date":"2025-01-15","close":149100.0},{"date":"2025-01-16","close":150100.0},{"date":"2025-01-17","close":149000.0},{"date":"2025-01-20","close":152600.0},{"date":"2025-01-21","close":139800.0},{"date":"2025-01-22","close":139900.0},{"date":"2025-01-23","close":134000.0},{"date":"2025-01-24","close":132600.0},{"date":"2025-01-31","close":130000.0},{"date":"2025-02-03","close":120500.0},{"date":"2025-02-04","close":120300.0},{"date":"2025-02-05","close":120600.0},{"date":"2025-02-06","close":116300.0},{"date":"2025-02-07","close":111100.0},{"date":"2025-02-10","close":117200.0},{"date":"2025-02-11","close":107600.0},{"date":"2025-02-12","close":106900.0},{"date":"2025-02-13","close":110000.0},{"date":"2025-02-14","close":107000.0},{"date":"2025-02-17","close":106200.0},{"date":"2025-02-18","close":105500.0},{"date":"2025-02-19","close":112100.0},{"date":"2025-02-20","close":127000.0},{"date":"2025-02-21","close":129600.0},{"date":"2025-02-24","close":132700.0},{"date":"2025-02-25","close":122000.0},{"date":"2025-02-26","close":124400.0},{"date":"2025-02-27","close":121500.0},{"date":"2025-02-28","close":105100.0},{"date":"2025-03-04","close":98000.0},{"date":"2025-03-05","close":99400.0},{"date":"2025-03-06","close":95000.0},{"date":"2025-03-07","close":90800.0},{"date":"2025-03-10","close":89700.0},{"date":"2025-03-11","close":85800.0},{"date":"2025-03-12","close":86100.0},{"date":"2025-03-13","close":85100.0},{"date":"2025-03-14","close":84000.0},{"date":"2025-03-17","close":80900.0},{"date":"2025-03-18","close":80000.0},{"date":"2025-03-19","close":82100.0},{"date":"2025-03-20","close":82100.0},{"date":"2025-03-21","close":85200.0},{"date":"2025-03-24","close":80200.0},{"date":"2025-03-25","close":78000.0},{"date":"2025-03-26","close":79800.0},{"date":"2025-03-27","close":76300.0},{"date":"2025-03-28","close":72100.0},{"date":"2025-03-31","close":65300.0},{"date":"2025-04-01","close":64700.0},{"date":"2025-04-02","close":62800.0},{"date":"2025-04-03","close":64900.0},{"date":"2025-04-04","close":65100.0},{"date":"2025-04-07","close":61000.0},{"date":"2025-04-08","close":61200.0},{"date":"2025-04-09","close":58000.0},{"date":"2025-04-10","close":69200.0},{"date":"2025-04-11","close":83000.0},{"date":"2025-04-14","close":83600.0},{"date":"2025-04-15","close":87500.0},{"date":"2025-04-16","close":82600.0},{"date":"2025-04-17","close":82200.0},{"date":"2025-04-18","close":81100.0},{"date":"2025-04-21","close":78200.0},{"date":"2025-04-22","close":76900.0},{"date":"2025-04-23","close":84600.0},{"date":"2025-04-24","close":85400.0},{"date":"2025-04-25","close":82700.0},{"date":"2025-04-28","close":80400.0},{"date":"2025-04-29","close":81300.0},{"date":"2025-04-30","close":79300.0},{"date":"2025-05-02","close":78400.0},{"date":"2025-05-07","close":68300.0},{"date":"2025-05-08","close":67100.0},{"date":"2025-05-09","close":63700.0},{"date":"2025-05-12","close":67100.0},{"date":"2025-05-13","close":67000.0},{"date":"2025-05-14","close":67200.0},{"date":"2025-05-15","close":66400.0},{"date":"2025-05-16","close":62400.0},{"date":"2025-05-19","close":62700.0},{"date":"2025-05-20","close":58600.0},{"date":"2025-05-21","close":60100.0},{"date":"2025-05-22","close":64100.0},{"date":"2025-05-23","close":61300.0},{"date":"2025-05-26","close":59400.0},{"date":"2025-05-27","close":59100.0},{"date":"2025-05-28","close":64200.0},{"date":"2025-05-29","close":64200.0},{"date":"2025-05-30","close":66900.0},{"date":"2025-06-02","close":66700.0},{"date":"2025-06-04","close":67500.0},{"date":"2025-06-05","close":68800.0},{"date":"2025-06-09","close":65400.0},{"date":"2025-06-10","close":62800.0},{"date":"2025-06-11","close":63000.0},{"date":"2025-06-12","close":63400.0},{"date":"2025-06-13","close":58900.0},{"date":"2025-06-16","close":57200.0},{"date":"2025-06-17","close":55800.0},{"date":"2025-06-18","close":53800.0},{"date":"2025-06-19","close":56300.0},{"date":"2025-06-20","close":57900.0},{"date":"2025-06-23","close":55200.0},{"date":"2025-06-24","close":62200.0},{"date":"2025-06-25","close":61400.0},{"date":"2025-06-26","close":59500.0},{"date":"2025-06-27","close":57000.0},{"date":"2025-06-30","close":55900.0},{"date":"2025-07-01","close":55900.0},{"date":"2025-07-02","close":56100.0},{"date":"2025-07-03","close":60600.0},{"date":"2025-07-04","close":58200.0},{"date":"2025-07-07","close":56100.0},{"date":"2025-07-08","close":55800.0},{"date":"2025-07-09","close":55600.0},{"date":"2025-07-10","close":56000.0},{"date":"2025-07-11","close":58100.0},{"date":"2025-07-14","close":57500.0},{"date":"2025-07-15","close":56800.0},{"date":"2025-07-16","close":55600.0},{"date":"2025-07-17","close":55700.0},{"date":"2025-07-18","close":58800.0},{"date":"2025-07-21","close":60600.0},{"date":"2025-07-22","close":61900.0},{"date":"2025-07-23","close":60200.0},{"date":"2025-07-24","close":64600.0},{"date":"2025-07-25","close":63100.0},{"date":"2025-07-28","close":63600.0},{"date":"2025-07-29","close":62100.0},{"date":"2025-07-30","close":66900.0},{"date":"2025-07-31","close":67100.0},{"date":"2025-08-01","close":64300.0},{"date":"2025-08-04","close":63900.0},{"date":"2025-08-05","close":67000.0},{"date":"2025-08-06","close":67600.0},{"date":"2025-08-07","close":71000.0},{"date":"2025-08-08","close":71700.0},{"date":"2025-08-11","close":87000.0},{"date":"2025-08-12","close":84600.0},{"date":"2025-08-13","close":83000.0},{"date":"2025-08-14","close":86500.0},{"date":"2025-08-18","close":82500.0},{"date":"2025-08-19","close":80400.0},{"date":"2025-08-20","close":80900.0},{"date":"2025-08-21","close":81800.0},{"date":"2025-08-22","close":79800.0},{"date":"2025-08-25","close":83700.0},{"date":"2025-08-26","close":83700.0},{"date":"2025-08-27","close":84200.0},{"date":"2025-08-28","close":79600.0},{"date":"2025-08-29","close":74900.0},{"date":"2025-09-01","close":71400.0},{"date":"2025-09-02","close":71100.0},{"date":"2025-09-03","close":69600.0},{"date":"2025-09-04","close":70500.0},{"date":"2025-09-05","close":72900.0},{"date":"2025-09-08","close":71100.0},{"date":"2025-09-09","close":71100.0},{"date":"2025-09-10","close":69700.0},{"date":"2025-09-11","close":68600.0},{"date":"2025-09-12","close":77300.0},{"date":"2025-09-15","close":79600.0},{"date":"2025-09-16","close":80300.0},{"date":"2025-09-17","close":79600.0},{"date":"2025-09-18","close":79400.0},{"date":"2025-09-19","close":80300.0},{"date":"2025-09-22","close":78300.0},{"date":"2025-09-23","close":77200.0},{"date":"2025-09-24","close":75200.0},{"date":"2025-09-25","close":76200.0},{"date":"2025-09-26","close":72300.0},{"date":"2025-09-29","close":72900.0},{"date":"2025-09-30","close":71600.0},{"date":"2025-10-01","close":70000.0},{"date":"2025-10-02","close":70250.0},{"date":"2025-10-10","close":68200.0},{"date":"2025-10-13","close":71800.0},{"date":"2025-10-14","close":76200.0},{"date":"2025-10-15","close":74900.0},{"date":"2025-10-16","close":81400.0},{"date":"2025-10-17","close":85100.0},{"date":"2025-10-20","close":83000.0},{"date":"2025-10-21","close":86400.0},{"date":"2025-10-22","close":90200.0},{"date":"2025-10-23","close":86600.0},{"date":"2025-10-24","close":96000.0},{"date":"2025-10-27","close":97900.0},{"date":"2025-10-28","close":97400.0},{"date":"2025-10-29","close":94500.0},{"date":"2025-10-30","close":87600.0},{"date":"2025-10-31","close":86100.0},{"date":"2025-11-03","close":88500.0},{"date":"2025-11-04","close":87800.0},{"date":"2025-11-05","close":83600.0},{"date":"2025-11-06","close":83500.0},{"date":"2025-11-07","close":80000.0},{"date":"2025-11-10","close":81000.0},{"date":"2025-11-11","close":81500.0},{"date":"2025-11-12","close":84100.0},{"date":"2025-11-13","close":86100.0},{"date":"2025-11-14","close":82100.0},{"date":"2025-11-17","close":70700.0},{"date":"2025-11-18","close":66400.0},{"date":"2025-11-19","close":63100.0},{"date":"2025-11-20","close":60100.0},{"date":"2025-11-21","close":61900.0},{"date":"2025-11-24","close":57700.0},{"date":"2025-11-25","close":55800.0},{"date":"2025-11-26","close":61300.0},{"date":"2025-11-27","close":65300.0},{"date":"2025-11-28","close":76000.0},{"date":"2025-12-01","close":75400.0},{"date":"2025-12-02","close":74200.0},{"date":"2025-12-03","close":73600.0},{"date":"2025-12-04","close":71600.0},{"date":"2025-12-05","close":70000.0},{"date":"2025-12-08","close":69400.0},{"date":"2025-12-09","close":70600.0},{"date":"2025-12-10","close":70100.0},{"date":"2025-12-11","close":68100.0},{"date":"2025-12-12","close":68800.0},{"date":"2025-12-15","close":68100.0},{"date":"2025-12-16","close":66400.0},{"date":"2025-12-17","close":65100.0},{"date":"2025-12-18","close":61600.0},{"date":"2025-12-19","close":62700.0},{"date":"2025-12-22","close":63100.0},{"date":"2025-12-23","close":64200.0},{"date":"2025-12-24","close":71000.0},{"date":"2025-12-26","close":67000.0},{"date":"2025-12-29","close":66300.0},{"date":"2025-12-30","close":62900.0},{"date":"2026-01-02","close":64300.0},{"date":"2026-01-05","close":63700.0},{"date":"2026-01-06","close":65400.0},{"date":"2026-01-07","close":63700.0},{"date":"2026-01-08","close":62200.0},{"date":"2026-01-09","close":62200.0},{"date":"2026-01-12","close":62900.0},{"date":"2026-01-13","close":66500.0},{"date":"2026-01-14","close":64000.0},{"date":"2026-01-15","close":64700.0},{"date":"2026-01-16","close":62900.0},{"date":"2026-01-19","close":62900.0},{"date":"2026-01-20","close":63100.0},{"date":"2026-01-21","close":60600.0},{"date":"2026-01-22","close":65200.0},{"date":"2026-01-23","close":64800.0},{"date":"2026-01-26","close":72900.0},{"date":"2026-01-27","close":76100.0},{"date":"2026-01-28","close":88500.0},{"date":"2026-01-29","close":89200.0},{"date":"2026-01-30","close":96100.0},{"date":"2026-02-02","close":82500.0},{"date":"2026-02-03","close":84400.0},{"date":"2026-02-04","close":84400.0},{"date":"2026-02-05","close":78600.0},{"date":"2026-02-06","close":75300.0},{"date":"2026-02-09","close":82500.0},{"date":"2026-02-10","close":79400.0},{"date":"2026-02-11","close":77500.0},{"date":"2026-02-12","close":79600.0},{"date":"2026-02-13","close":75500.0},{"date":"2026-02-19","close":79200.0},{"date":"2026-02-20","close":80300.0},{"date":"2026-02-23","close":76100.0},{"date":"2026-02-24","close":76800.0},{"date":"2026-02-25","close":79000.0},{"date":"2026-02-26","close":77800.0},{"date":"2026-02-27","close":76000.0},{"date":"2026-03-03","close":65100.0},{"date":"2026-03-04","close":55200.0},{"date":"2026-03-05","close":59800.0},{"date":"2026-03-06","close":64000.0},{"date":"2026-03-09","close":60000.0},{"date":"2026-03-10","close":60600.0},{"date":"2026-03-11","close":58500.0},{"date":"2026-03-12","close":57400.0},{"date":"2026-03-13","close":57300.0},{"date":"2026-03-16","close":56000.0},{"date":"2026-03-17","close":55800.0},{"date":"2026-03-18","close":56000.0},{"date":"2026-03-19","close":53100.0},{"date":"2026-03-20","close":49050.0},{"date":"2026-03-23","close":42750.0},{"date":"2026-03-24","close":29950.0},{"date":"2026-03-25","close":38900.0},{"date":"2026-03-26","close":45000.0},{"date":"2026-03-27","close":42700.0},{"date":"2026-03-30","close":39950.0},{"date":"2026-03-31","close":40950.0},{"date":"2026-04-01","close":39350.0},{"date":"2026-04-02","close":35600.0},{"date":"2026-04-03","close":34900.0},{"date":"2026-04-06","close":37500.0},{"date":"2026-04-07","close":35250.0},{"date":"2026-04-08","close":37150.0},{"date":"2026-04-09","close":37050.0},{"date":"2026-04-10","close":37200.0},{"date":"2026-04-13","close":36950.0},{"date":"2026-04-14","close":38500.0},{"date":"2026-04-15","close":39150.0},{"date":"2026-04-16","close":43100.0},{"date":"2026-04-17","close":41800.0},{"date":"2026-04-20","close":41750.0},{"date":"2026-04-21","close":49250.0},{"date":"2026-04-22","close":53300.0},{"date":"2026-04-23","close":49450.0},{"date":"2026-04-24","close":50600.0},{"date":"2026-04-27","close":47850.0},{"date":"2026-04-28","close":47600.0},{"date":"2026-04-29","close":47100.0},{"date":"2026-04-30","close":44300.0},{"date":"2026-05-04","close":45150.0},{"date":"2026-05-06","close":44700.0},{"date":"2026-05-07","close":43150.0},{"date":"2026-05-08","close":42600.0},{"date":"2026-05-11","close":41150.0},{"date":"2026-05-12","close":39250.0},{"date":"2026-05-13","close":37950.0},{"date":"2026-05-14","close":39400.0},{"date":"2026-05-15","close":37050.0},{"date":"2026-05-18","close":36250.0},{"date":"2026-05-19","close":33700.0},{"date":"2026-05-20","close":32650.0},{"date":"2026-05-21","close":34800.0},{"date":"2026-05-22","close":38650.0},{"date":"2026-05-26","close":37500.0},{"date":"2026-05-27","close":34900.0},{"date":"2026-05-28","close":35350.0},{"date":"2026-05-29","close":35100.0},{"date":"2026-06-01","close":33300.0},{"date":"2026-06-02","close":34650.0},{"date":"2026-06-04","close":36200.0},{"date":"2026-06-05","close":33050.0},{"date":"2026-06-08","close":31000.0},{"date":"2026-06-09","close":31550.0},{"date":"2026-06-10","close":30650.0},{"date":"2026-06-11","close":34900.0},{"date":"2026-06-12","close":34950.0},{"date":"2026-06-15","close":37600.0},{"date":"2026-06-16","close":36700.0},{"date":"2026-06-17","close":35700.0},{"date":"2026-06-18","close":31400.0},{"date":"2026-06-19","close":31100.0},{"date":"2026-06-22","close":29900.0},{"date":"2026-06-23","close":27800.0},{"date":"2026-06-24","close":28050.0},{"date":"2026-06-25","close":26250.0},{"date":"2026-06-26","close":24000.0},{"date":"2026-06-29","close":30650.0},{"date":"2026-06-30","close":27450.0},{"date":"2026-07-01","close":25500.0},{"date":"2026-07-02","close":23950.0},{"date":"2026-07-03","close":24100.0},{"date":"2026-07-06","close":23850.0},{"date":"2026-07-07","close":23500.0},{"date":"2026-07-08","close":21900.0},{"date":"2026-07-09","close":22350.0},{"date":"2026-07-10","close":23100.0},{"date":"2026-07-13","close":21450.0},{"date":"2026-07-14","close":19940.0},{"date":"2026-07-15","close":21400.0},{"date":"2026-07-16","close":23450.0},{"date":"2026-07-20","close":19880.0},{"date":"2026-07-21","close":19770.0},{"date":"2026-07-22","close":18650.0},{"date":"2026-07-23","close":19970.0},{"date":"2026-07-24","close":18150.0},{"date":"2026-07-27","close":18630.0},{"date":"2026-07-28","close":16470.0},{"date":"2026-07-29","close":14790.0},{"date":"2026-07-30","close":14910.0},{"date":"2026-07-31","close":17430.0},{"date":"2026-08-03","close":18200.0},{"date":"2026-08-04","close":20550.0},{"date":"2026-08-05","close":21150.0},{"date":"2026-08-06","close":20950.0},{"date":"2026-08-07","close":24850.0},{"date":"2026-08-10","close":27900.0},{"date":"2026-08-11","close":25550.0},{"date":"2026-08-12","close":23550.0},{"date":"2026-08-13","close":23950.0},{"date":"2026-08-14","close":24900.0},{"date":"2026-08-18","close":21900.0},{"date":"2026-08-19","close":21350.0},{"date":"2026-08-20","close":21150.0},{"date":"2026-08-21","close":17770.0},{"date":"2026-08-24","close":18190.0},{"date":"2026-08-25","close":18510.0},{"date":"2026-08-26","close":19070.0},{"date":"2026-08-27","close":22800.0},{"date":"2026-08-28","close":21250.0},{"date":"2026-08-31","close":21850.0},{"date":"2026-09-01","close":20400.0},{"date":"2026-09-02","close":19410.0},{"date":"2026-09-03","close":20150.0},{"date":"2026-09-04","close":20700.0},{"date":"2026-09-07","close":21250.0},{"date":"2026-09-08","close":21050.0},{"date":"2026-09-09","close":22650.0},{"date":"2026-09-10","close":23350.0},{"date":"2026-09-11","close":22000.0},{"date":"2026-09-14","close":20050.0},{"date":"2026-09-15","close":20600.0},{"date":"2026-09-16","close":20250.0},{"date":"2026-09-17","close":20600.0},{"date":"2026-09-18","close":20350.0},{"date":"2026-09-21","close":20400.0},{"date":"2026-09-22","close":20300.0},{"date":"2026-09-23","close":20200.0},{"date":"2026-09-28","close":20550.0},{"date":"2026-09-29","close":20350.0},{"date":"2026-09-30","close":20650.0},{"date":"2026-10-01","close":21500.0},{"date":"2026-10-02","close":22900.0},{"date":"2026-10-06","close":24550.0},{"date":"2026-10-07","close":23050.0},{"date":"2026-10-08","close":21800.0},{"date":"2026-10-12","close":20650.0},{"date":"2026-10-13","close":21100.0},{"date":"2026-10-14","close":22200.0},{"date":"2026-10-15","close":19350.0},{"date":"2026-10-16","close":19820.0},{"date":"2026-10-19","close":21650.0},{"date":"2026-10-20","close":20000.0},{"date":"2026-10-21","close":19900.0},{"date":"2026-10-22","close":18740.0},{"date":"2026-10-23","close":17860.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":62757.0,"foreign_net":-46890.0,"institution_net":-15867.0},{"date":"2026-10-21","retail_net":56219.0,"foreign_net":-52580.0,"institution_net":-3639.0},{"date":"2026-10-20","retail_net":32384.0,"foreign_net":-14853.0,"institution_net":-17531.0},{"date":"2026-10-19","retail_net":-67136.0,"foreign_net":31095.0,"institution_net":36041.0},{"date":"2026-10-16","retail_net":35727.0,"foreign_net":-40123.0,"institution_net":4396.0},{"date":"2026-10-15","retail_net":59286.0,"foreign_net":-42099.0,"institution_net":-17187.0},{"date":"2026-10-14","retail_net":-35491.0,"foreign_net":36660.0,"institution_net":-1169.0},{"date":"2026-10-13","retail_net":54057.0,"foreign_net":-67741.0,"institution_net":13684.0},{"date":"2026-10-12","retail_net":85277.0,"foreign_net":-64618.0,"institution_net":-20659.0},{"date":"2026-10-08","retail_net":21458.0,"foreign_net":-3680.0,"institution_net":-17778.0},{"date":"2026-10-07","retail_net":34779.0,"foreign_net":-30674.0,"institution_net":-4105.0},{"date":"2026-10-06","retail_net":-77886.0,"foreign_net":64563.0,"institution_net":13323.0},{"date":"2026-10-02","retail_net":-16463.0,"foreign_net":8522.0,"institution_net":7941.0},{"date":"2026-10-01","retail_net":-58349.0,"foreign_net":33172.0,"institution_net":25177.0},{"date":"2026-09-30","retail_net":-18678.0,"foreign_net":16677.0,"institution_net":2001.0},{"date":"2026-09-29","retail_net":37485.0,"foreign_net":-20481.0,"institution_net":-17004.0},{"date":"2026-09-28","retail_net":-42787.0,"foreign_net":46911.0,"institution_net":-4124.0},{"date":"2026-09-23","retail_net":31005.0,"foreign_net":-26600.0,"institution_net":-4405.0},{"date":"2026-09-22","retail_net":17845.0,"foreign_net":-11535.0,"institution_net":-6310.0},{"date":"2026-09-21","retail_net":-24872.0,"foreign_net":22820.0,"institution_net":2052.0},{"date":"2026-09-18","retail_net":16785.0,"foreign_net":-21320.0,"institution_net":4535.0},{"date":"2026-09-17","retail_net":-10877.0,"foreign_net":8398.0,"institution_net":2479.0},{"date":"2026-09-16","retail_net":14006.0,"foreign_net":-5676.0,"institution_net":-8330.0},{"date":"2026-09-15","retail_net":180.0,"foreign_net":38813.0,"institution_net":-38993.0},{"date":"2026-09-14","retail_net":85408.0,"foreign_net":-7690.0,"institution_net":-77718.0},{"date":"2026-09-11","retail_net":83526.0,"foreign_net":10723.0,"institution_net":-94249.0},{"date":"2026-09-10","retail_net":-8220.0,"foreign_net":-834.0,"institution_net":9054.0},{"date":"2026-09-09","retail_net":-52141.0,"foreign_net":35871.0,"institution_net":16270.0},{"date":"2026-09-08","retail_net":69073.0,"foreign_net":-45790.0,"institution_net":-23283.0},{"date":"2026-09-07","retail_net":-23045.0,"foreign_net":23477.0,"institution_net":-432.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":62757.0,"foreign_net":-46890.0,"institution_net":-15867.0},"d3":{"retail_net":151360.0,"foreign_net":-114323.0,"institution_net":-37037.0},"d7":{"retail_net":143746.0,"foreign_net":-128790.0,"institution_net":-14956.0},"d14":{"retail_net":186619.0,"foreign_net":-189246.0,"institution_net":2627.0},"d30":{"retail_net":361312.0,"foreign_net":-125482.0,"institution_net":-235830.0}},"analysis":"최근 5일 외국인 순매수 -12.34만, 기관 순매수 3400.00. 30일 누적: 외국인 -12.55만, 기관 -23.58만.","foreign_flow":-123351.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":3400.0},"insider_trades":[],"price_analysis":{"current":18240.0,"low_30d":17560.0,"support":18264.0,"high_30d":24600.0,"change_1d":-2.7,"change_7d":-16.5,"change_30d":-14.2,"resistance":23896.0,"position_in_range":10.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":27.8,"per":null,"quarter":"2024-Q2"},{"pbr":16.98,"per":null,"quarter":"2024-Q3"},{"pbr":15.18,"per":null,"quarter":"2024-Q4"},{"pbr":6.76,"per":null,"quarter":"2025-Q1"},{"pbr":5.99,"per":null,"quarter":"2025-Q2"},{"pbr":7.59,"per":null,"quarter":"2025-Q3"},{"pbr":7.24,"per":null,"quarter":"2025-Q4"},{"pbr":4.6,"per":null,"quarter":"2026-Q1"},{"pbr":3.4,"per":null,"quarter":"2026-Q2"},{"pbr":0.89,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":10.62,"pbr_5y_low":3.4,"per_5y_avg":null,"per_5y_low":null,"current_pbr":0.89,"current_per":null,"pbr_5y_high":27.8,"per_5y_high":null,"pbr_5y_median":7.24,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 22% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"ELECTRICAL EQUIPMENT & PARTS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +21.6%"},"momentum":{"grade":"D","reason":"RSI 45"},"valuation":{"grade":"C","reason":"적자 (EPS -1,267, PBR 0.89x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -6.2%"},"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":-2.61,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-6.21,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-8.69,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.38,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":14.07,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-25.15,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-39.98,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":27.8,"per":null,"close":225000.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":16.98,"per":null,"close":181800.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":15.18,"per":null,"close":132900.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":6.76,"per":null,"close":65300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.99,"per":null,"close":55900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":7.59,"per":null,"close":71600.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.24,"per":null,"close":62900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.6,"per":null,"close":40950.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.4,"per":null,"close":27450.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.9배"},{"label":"ROE","value":"-6.2%"}],"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":-1266.85,"pbr":null,"per":null,"roa":-0.026146460035869224,"roe":-0.06211413371199433,"revenue":102320994523.0,"market_cap":null,"net_income":-27757910633.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1407241389035106,"total_assets":1061631692968.0,"total_equity":446885579403.0,"profit_margin":-0.2712826508616519,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-11568412616.0,"operating_margin":-0.11306000953108035},{"eps":-521.62,"pbr":2.1,"per":null,"roa":-0.01016861544288273,"roe":-0.023179355893504845,"revenue":84111624650.0,"market_cap":989300000000.0,"net_income":-11429206242.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.00776622829148979,"total_assets":1123968774923.0,"total_equity":493076955827.0,"profit_margin":-0.13588141103632814,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-24212990138.0,"operating_margin":-0.28786734578904605},{"eps":-3239.76,"pbr":null,"per":null,"roa":-0.06409324341393084,"roe":-0.14757322686801008,"revenue":90245258333.0,"market_cap":null,"net_income":-70986419088.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.029641490538255027,"total_assets":1107549178461.0,"total_equity":481025051729.0,"profit_margin":-0.7865944471682274,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-29275089103.0,"operating_margin":-0.3243947620491765},{"eps":-1666.74,"pbr":null,"per":null,"roa":-0.034335264053878725,"roe":-0.06987932987886745,"revenue":90252308075.0,"market_cap":null,"net_income":-36519830651.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.14651738602641826,"total_assets":1063624575413.0,"total_equity":522612777116.0,"profit_margin":-0.4046415147704797,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-27215718613.0,"operating_margin":-0.3015514970584867},{"eps":-941.51,"pbr":null,"per":null,"roa":-0.02011458010691042,"roe":-0.03989483332296561,"revenue":64072848151.0,"market_cap":null,"net_income":-20629521056.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.09508924514548696,"total_assets":1025600382725.0,"total_equity":517097562208.0,"profit_margin":-0.321969783634131,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2733407943.0,"operating_margin":-0.04266094019354654},{"eps":2627.39,"pbr":null,"per":null,"roa":0.05583608364769467,"roe":0.10754292785243257,"revenue":68223627669.0,"market_cap":null,"net_income":57568712121.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.04302024955693799,"total_assets":1031030623212.0,"total_equity":535309139063.0,"profit_margin":0.84382367352709,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-19162442276.0,"operating_margin":-0.2808769180227451},{"eps":-8774.16,"pbr":null,"per":null,"roa":-0.16575503345843218,"roe":-0.39652177771993496,"revenue":77829437456.0,"market_cap":null,"net_income":-192250500958.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.19675379489485798,"total_assets":1159847136746.0,"total_equity":484842224968.0,"profit_margin":-2.4701514907734836,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-33817355576.0,"operating_margin":-0.4345059746206988},{"eps":-2524.64,"pbr":null,"per":null,"roa":-0.04876645487965686,"roe":-0.0932764136791222,"revenue":101418663265.0,"market_cap":null,"net_income":-55317384335.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.15325084708904638,"total_assets":1134332697989.0,"total_equity":593047933053.0,"profit_margin":-0.5454359439786687,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5366449227.0,"operating_margin":-0.05291382329678155},{"eps":-552.86,"pbr":null,"per":null,"roa":-0.01072966112054375,"roe":-0.027016420909692033,"revenue":108329336241.0,"market_cap":null,"net_income":-12113766145.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.22180055384578437,"total_assets":1128998018568.0,"total_equity":448385305570.0,"profit_margin":-0.11182350566655865,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":593991032.0,"operating_margin":0.005483196450853808},{"eps":-13628.44,"pbr":null,"per":null,"roa":-0.26273102252802805,"roe":-1.5673005487191622,"revenue":78131142588.0,"market_cap":null,"net_income":-298612676824.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.07951349640129494,"total_assets":1136571821442.0,"total_equity":190526748088.0,"profit_margin":-3.8219417626930148,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-11813205926.0,"operating_margin":-0.1511971479579305},{"eps":-3056.46,"pbr":null,"per":null,"roa":-0.07551215598312179,"roe":-0.23086765360318096,"revenue":51815197975.0,"market_cap":null,"net_income":-66970167494.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.0404479692041551,"total_assets":886879292772.0,"total_equity":290080340181.0,"profit_margin":-1.2924811659758981,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-17962418674.0,"operating_margin":-0.34666312927466914},{"eps":303.71,"pbr":null,"per":null,"roa":0.007224675177215095,"roe":0.019818258331677992,"revenue":110470079880.0,"market_cap":null,"net_income":6654654296.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.09873524441955894,"total_assets":921100829140.0,"total_equity":335784012128.0,"profit_margin":0.0602394268495934,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":636249469.0,"operating_margin":0.005759473241000068}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"엔켐","phase":"above-fold","symbol_resolved":true}