{"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":"2026-10-23T09:54:55.206279+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-2.3,"direction":"higher_better","percentile":46},{"name":"영업이익 성장률","note":"흑자 → 적자","unit":"%","value":-367.0,"direction":"higher_better","percentile":4}],"summary":"매출 -2.3%","percentile":25},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":43.0,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":35.4,"direction":"higher_better","percentile":81}],"summary":"RSI 43","percentile":51},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -137원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -137, PBR 1.73x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-3.46,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":1.38,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1.73,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -3.5%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.34,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.5,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":1.6,"rating":"poor","direction":"higher_better","percentile":32},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.3x, 순차입금비율 1.5x","percentile":31}},"signals":[],"summary":"아모센스(357580)은 Technology 섹터 KR 시장 종목입니다, 시가총액 803.01억. 현재가 6,810원, 전일 대비 -5.8%, 30일 +35.4%. ROE -3.5%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 1.04만, 기관 순매도 345.00.","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":["추가 분석 필요"],"portfolio":null,"technical":{"macd":209.35179483214142,"grade":"D","trend":"하락","atr_14":820.0,"rsi_14":43.02325581395349,"sma_20":7508.5,"sma_60":6256.666666666667,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 43.0로 중립 구간입니다. MACD(209.35)가 시그널선(360.30)을 하회합니다(데드크로스). SMA20 7508, SMA60 6257 — 혼조세입니다. 볼린저밴드 6449~8568 (현재 위치 17%).","bb_lower":6449.268674934507,"bb_upper":8567.731325065493,"macd_signal":360.29537000741914},"change_pct":-6.09,"chart_data":[{"date":"2024-10-23","open":6880,"high":7080,"low":6820,"close":7060,"volume":17208,"rsi_14":32.35,"sma_20":7522.0,"sma_60":7883.83,"sma_120":9255.5},{"date":"2024-10-24","open":6900,"high":7220,"low":6890,"close":7090,"volume":12866,"rsi_14":35.2,"sma_20":7493.5,"sma_60":7846.5,"sma_120":9229.92},{"date":"2024-10-25","open":7150,"high":7330,"low":6980,"close":7150,"volume":22112,"rsi_14":40.11,"sma_20":7459.0,"sma_60":7810.0,"sma_120":9205.5},{"date":"2024-10-28","open":7150,"high":7320,"low":7130,"close":7310,"volume":11677,"rsi_14":38.46,"sma_20":7432.0,"sma_60":7779.33,"sma_120":9181.42},{"date":"2024-10-29","open":7240,"high":7310,"low":7160,"close":7190,"volume":3475,"rsi_14":39.33,"sma_20":7393.0,"sma_60":7749.5,"sma_120":9155.92},{"date":"2024-10-30","open":7200,"high":7290,"low":7140,"close":7180,"volume":6388,"rsi_14":41.18,"sma_20":7355.0,"sma_60":7718.33,"sma_120":9129.75},{"date":"2024-10-31","open":7060,"high":7120,"low":7000,"close":7030,"volume":5439,"rsi_14":29.88,"sma_20":7317.5,"sma_60":7685.83,"sma_120":9102.42},{"date":"2024-11-01","open":7000,"high":7060,"low":6900,"close":6920,"volume":6503,"rsi_14":32.24,"sma_20":7280.0,"sma_60":7650.17,"sma_120":9074.17},{"date":"2024-11-04","open":6990,"high":7060,"low":6870,"close":7000,"volume":5322,"rsi_14":35.85,"sma_20":7254.0,"sma_60":7615.33,"sma_120":9046.67},{"date":"2024-11-05","open":6930,"high":7200,"low":6930,"close":7170,"volume":4971,"rsi_14":45.96,"sma_20":7226.0,"sma_60":7585.17,"sma_120":9020.17},{"date":"2024-11-06","open":7140,"high":7240,"low":6980,"close":7000,"volume":5707,"rsi_14":41.81,"sma_20":7197.5,"sma_60":7576.67,"sma_120":8992.75},{"date":"2024-11-07","open":7040,"high":7050,"low":6840,"close":6870,"volume":9749,"rsi_14":42.77,"sma_20":7167.0,"sma_60":7562.17,"sma_120":8962.5},{"date":"2024-11-08","open":6910,"high":7010,"low":6870,"close":6990,"volume":4694,"rsi_14":44.69,"sma_20":7132.0,"sma_60":7548.83,"sma_120":8936.0},{"date":"2024-11-11","open":7000,"high":7000,"low":6700,"close":6700,"volume":20772,"rsi_14":44.94,"sma_20":7094.0,"sma_60":7534.5,"sma_120":8905.0},{"date":"2024-11-12","open":6730,"high":6730,"low":6250,"close":6320,"volume":32071,"rsi_14":31.31,"sma_20":7037.5,"sma_60":7510.5,"sma_120":8869.58},{"date":"2024-11-13","open":6200,"high":6340,"low":5800,"close":6250,"volume":42413,"rsi_14":29.21,"sma_20":6985.0,"sma_60":7483.33,"sma_120":8835.75},{"date":"2024-11-14","open":6250,"high":6350,"low":5920,"close":5970,"volume":13510,"rsi_14":23.66,"sma_20":6919.0,"sma_60":7448.33,"sma_120":8801.17},{"date":"2024-11-15","open":5750,"high":6530,"low":5750,"close":6260,"volume":28560,"rsi_14":27.85,"sma_20":6876.0,"sma_60":7417.67,"sma_120":8769.92},{"date":"2024-11-18","open":6390,"high":6660,"low":6370,"close":6470,"volume":30711,"rsi_14":35.37,"sma_20":6840.5,"sma_60":7388.83,"sma_120":8732.58},{"date":"2024-11-19","open":6460,"high":6540,"low":6170,"close":6170,"volume":15869,"rsi_14":31.64,"sma_20":6805.0,"sma_60":7362.0,"sma_120":8688.17},{"date":"2024-11-20","open":6180,"high":6240,"low":6070,"close":6210,"volume":6506,"rsi_14":34.47,"sma_20":6762.5,"sma_60":7333.0,"sma_120":8644.42},{"date":"2024-11-21","open":6150,"high":6280,"low":6060,"close":6200,"volume":3641,"rsi_14":35.83,"sma_20":6718.0,"sma_60":7303.83,"sma_120":8601.5},{"date":"2024-11-22","open":6120,"high":6340,"low":6120,"close":6200,"volume":8051,"rsi_14":33.74,"sma_20":6670.5,"sma_60":7277.67,"sma_120":8558.5},{"date":"2024-11-25","open":6200,"high":6290,"low":6180,"close":6240,"volume":6632,"rsi_14":30.04,"sma_20":6617.0,"sma_60":7252.67,"sma_120":8516.08},{"date":"2024-11-26","open":6230,"high":6410,"low":6200,"close":6400,"volume":7715,"rsi_14":37.07,"sma_20":6577.5,"sma_60":7229.83,"sma_120":8477.75},{"date":"2024-11-27","open":6400,"high":6400,"low":6120,"close":6130,"volume":22811,"rsi_14":34.96,"sma_20":6525.0,"sma_60":7197.0,"sma_120":8433.42},{"date":"2024-11-28","open":6100,"high":6200,"low":6020,"close":6090,"volume":4770,"rsi_14":31.09,"sma_20":6478.0,"sma_60":7168.33,"sma_120":8388.75},{"date":"2024-11-29","open":6130,"high":6130,"low":5870,"close":5920,"volume":16234,"rsi_14":32.74,"sma_20":6428.0,"sma_60":7136.0,"sma_120":8343.92},{"date":"2024-12-02","open":5870,"high":5930,"low":5750,"close":5760,"volume":9176,"rsi_14":36.27,"sma_20":6366.0,"sma_60":7100.83,"sma_120":8296.08},{"date":"2024-12-03","open":5730,"high":5830,"low":5650,"close":5800,"volume":13345,"rsi_14":38.81,"sma_20":6297.5,"sma_60":7063.67,"sma_120":8247.17},{"date":"2024-12-04","open":5560,"high":5800,"low":5500,"close":5660,"volume":25315,"rsi_14":41.71,"sma_20":6230.5,"sma_60":7023.33,"sma_120":8197.33},{"date":"2024-12-05","open":5550,"high":5680,"low":5490,"close":5490,"volume":22481,"rsi_14":28.0,"sma_20":6161.5,"sma_60":6984.5,"sma_120":8143.75},{"date":"2024-12-06","open":5770,"high":5770,"low":5160,"close":5240,"volume":74148,"rsi_14":15.64,"sma_20":6074.0,"sma_60":6941.0,"sma_120":8089.33},{"date":"2024-12-09","open":4960,"high":5200,"low":4445,"close":4665,"volume":91351,"rsi_14":13.56,"sma_20":5972.25,"sma_60":6896.42,"sma_120":8029.71},{"date":"2024-12-10","open":4530,"high":4955,"low":4530,"close":4950,"volume":28849,"rsi_14":22.73,"sma_20":5903.75,"sma_60":6858.42,"sma_120":7975.04},{"date":"2024-12-11","open":4815,"high":5200,"low":4815,"close":5180,"volume":19674,"rsi_14":29.84,"sma_20":5850.25,"sma_60":6823.08,"sma_120":7923.21},{"date":"2024-12-12","open":5190,"high":5280,"low":5050,"close":5220,"volume":19546,"rsi_14":30.93,"sma_20":5812.75,"sma_60":6789.08,"sma_120":7874.12},{"date":"2024-12-13","open":5220,"high":5450,"low":5220,"close":5450,"volume":6778,"rsi_14":35.69,"sma_20":5772.25,"sma_60":6753.58,"sma_120":7829.38},{"date":"2024-12-16","open":5450,"high":5600,"low":5450,"close":5600,"volume":4820,"rsi_14":35.45,"sma_20":5728.75,"sma_60":6721.08,"sma_120":7784.38},{"date":"2024-12-17","open":5650,"high":5660,"low":5470,"close":5500,"volume":3542,"rsi_14":37.79,"sma_20":5695.25,"sma_60":6684.08,"sma_120":7743.12},{"date":"2024-12-18","open":5530,"high":5550,"low":5420,"close":5530,"volume":8084,"rsi_14":39.11,"sma_20":5661.25,"sma_60":6648.58,"sma_120":7700.88},{"date":"2024-12-19","open":5530,"high":5530,"low":5360,"close":5370,"volume":6198,"rsi_14":39.26,"sma_20":5619.75,"sma_60":6610.42,"sma_120":7658.71},{"date":"2024-12-20","open":5370,"high":5370,"low":5150,"close":5150,"volume":9339,"rsi_14":38.36,"sma_20":5567.25,"sma_60":6565.58,"sma_120":7614.96},{"date":"2024-12-23","open":5510,"high":6300,"low":5300,"close":5350,"volume":168574,"rsi_14":41.91,"sma_20":5522.75,"sma_60":6523.92,"sma_120":7573.38},{"date":"2024-12-24","open":5300,"high":5390,"low":5150,"close":5300,"volume":10331,"rsi_14":43.31,"sma_20":5467.75,"sma_60":6479.42,"sma_120":7531.04},{"date":"2024-12-26","open":5350,"high":5360,"low":5150,"close":5200,"volume":8248,"rsi_14":44.47,"sma_20":5421.25,"sma_60":6433.75,"sma_120":7488.21},{"date":"2024-12-27","open":5130,"high":5230,"low":5050,"close":5150,"volume":4683,"rsi_14":48.14,"sma_20":5374.25,"sma_60":6389.92,"sma_120":7445.46},{"date":"2024-12-30","open":5000,"high":5150,"low":5000,"close":5110,"volume":6912,"rsi_14":61.8,"sma_20":5333.75,"sma_60":6347.25,"sma_120":7403.04},{"date":"2025-01-02","open":5110,"high":5200,"low":5100,"close":5180,"volume":5032,"rsi_14":56.89,"sma_20":5304.75,"sma_60":6308.25,"sma_120":7361.04},{"date":"2025-01-03","open":5180,"high":5390,"low":5180,"close":5250,"volume":7463,"rsi_14":52.32,"sma_20":5277.25,"sma_60":6266.92,"sma_120":7319.71},{"date":"2025-01-06","open":5270,"high":5440,"low":5270,"close":5430,"volume":6974,"rsi_14":56.36,"sma_20":5265.75,"sma_60":6231.25,"sma_120":7279.88},{"date":"2025-01-07","open":5380,"high":5480,"low":5360,"close":5460,"volume":7742,"rsi_14":50.34,"sma_20":5264.25,"sma_60":6197.58,"sma_120":7240.38},{"date":"2025-01-08","open":5460,"high":5490,"low":5320,"close":5450,"volume":7758,"rsi_14":44.27,"sma_20":5274.75,"sma_60":6160.25,"sma_120":7200.46},{"date":"2025-01-09","open":5450,"high":5490,"low":5380,"close":5450,"volume":3985,"rsi_14":47.93,"sma_20":5314.0,"sma_60":6126.75,"sma_120":7160.71},{"date":"2025-01-10","open":5450,"high":5550,"low":5300,"close":5500,"volume":8385,"rsi_14":48.78,"sma_20":5341.5,"sma_60":6094.25,"sma_120":7121.71},{"date":"2025-01-13","open":5530,"high":5560,"low":5400,"close":5420,"volume":7768,"rsi_14":52.17,"sma_20":5353.5,"sma_60":6062.92,"sma_120":7083.04},{"date":"2025-01-14","open":5390,"high":5470,"low":5390,"close":5460,"volume":1780,"rsi_14":65.98,"sma_20":5365.5,"sma_60":6032.42,"sma_120":7045.12},{"date":"2025-01-15","open":5460,"high":5460,"low":5410,"close":5420,"volume":1485,"rsi_14":54.32,"sma_20":5364.0,"sma_60":6004.08,"sma_120":7007.21},{"date":"2025-01-16","open":5420,"high":5480,"low":5420,"close":5480,"volume":3964,"rsi_14":60.98,"sma_20":5358.0,"sma_60":5975.75,"sma_120":6972.12},{"date":"2025-01-17","open":5480,"high":5540,"low":5380,"close":5470,"volume":11524,"rsi_14":68.49,"sma_20":5356.5,"sma_60":5952.25,"sma_120":6936.71},{"date":"2025-01-20","open":5430,"high":5470,"low":5360,"close":5450,"volume":8604,"rsi_14":71.43,"sma_20":5352.5,"sma_60":5925.42,"sma_120":6904.62},{"date":"2025-01-21","open":5450,"high":5450,"low":5280,"close":5340,"volume":12858,"rsi_14":64.94,"sma_20":5351.0,"sma_60":5896.25,"sma_120":6871.38},{"date":"2025-01-22","open":5370,"high":5420,"low":5290,"close":5400,"volume":11334,"rsi_14":64.47,"sma_20":5363.5,"sma_60":5867.08,"sma_120":6838.54},{"date":"2025-01-23","open":5400,"high":5400,"low":5170,"close":5170,"volume":16358,"rsi_14":45.65,"sma_20":5354.5,"sma_60":5831.42,"sma_120":6805.38},{"date":"2025-01-24","open":5190,"high":5330,"low":5130,"close":5240,"volume":3826,"rsi_14":38.27,"sma_20":5351.5,"sma_60":5798.92,"sma_120":6774.21},{"date":"2025-01-31","open":5190,"high":5270,"low":5000,"close":5060,"volume":16676,"rsi_14":29.17,"sma_20":5344.5,"sma_60":5763.58,"sma_120":6740.96},{"date":"2025-02-03","open":5070,"high":5070,"low":4660,"close":4880,"volume":21502,"rsi_14":24.78,"sma_20":5331.0,"sma_60":5727.75,"sma_120":6706.79},{"date":"2025-02-04","open":4870,"high":4925,"low":4830,"close":4880,"volume":7523,"rsi_14":24.78,"sma_20":5319.5,"sma_60":5693.75,"sma_120":6671.96},{"date":"2025-02-05","open":5000,"high":5000,"low":4890,"close":4900,"volume":7470,"rsi_14":22.73,"sma_20":5305.5,"sma_60":5658.75,"sma_120":6637.04},{"date":"2025-02-06","open":4925,"high":5190,"low":4900,"close":5150,"volume":37116,"rsi_14":39.37,"sma_20":5300.5,"sma_60":5625.08,"sma_120":6605.12},{"date":"2025-02-07","open":6680,"high":6690,"low":6680,"close":6690,"volume":118000,"rsi_14":72.2,"sma_20":5363.5,"sma_60":5619.92,"sma_120":6598.29},{"date":"2025-02-10","open":7800,"high":7900,"low":6970,"close":7000,"volume":1070352,"rsi_14":75.99,"sma_20":5440.5,"sma_60":5622.08,"sma_120":6592.12},{"date":"2025-02-11","open":6850,"high":6890,"low":6230,"close":6340,"volume":187265,"rsi_14":61.81,"sma_20":5485.0,"sma_60":5611.25,"sma_120":6580.04},{"date":"2025-02-12","open":6490,"high":6660,"low":6340,"close":6350,"volume":111965,"rsi_14":62.09,"sma_20":5530.0,"sma_60":5605.42,"sma_120":6569.96},{"date":"2025-02-13","open":6360,"high":6520,"low":6190,"close":6300,"volume":68621,"rsi_14":61.58,"sma_20":5570.0,"sma_60":5605.08,"sma_120":6557.79},{"date":"2025-02-14","open":6330,"high":6430,"low":6310,"close":6310,"volume":37511,"rsi_14":63.59,"sma_20":5614.5,"sma_60":5606.08,"sma_120":6544.71},{"date":"2025-02-17","open":6190,"high":6370,"low":6150,"close":6290,"volume":51530,"rsi_14":62.61,"sma_20":5656.0,"sma_60":5611.42,"sma_120":6529.88},{"date":"2025-02-18","open":6290,"high":6450,"low":6260,"close":6400,"volume":42778,"rsi_14":68.04,"sma_20":5705.0,"sma_60":5613.75,"sma_120":6515.71},{"date":"2025-02-19","open":6480,"high":6480,"low":6220,"close":6340,"volume":34514,"rsi_14":66.18,"sma_20":5748.0,"sma_60":5611.58,"sma_120":6500.21},{"date":"2025-02-20","open":6270,"high":6340,"low":6190,"close":6220,"volume":36882,"rsi_14":67.37,"sma_20":5785.5,"sma_60":5612.42,"sma_120":6487.21},{"date":"2025-02-21","open":6270,"high":6320,"low":6180,"close":6270,"volume":45217,"rsi_14":71.65,"sma_20":5826.5,"sma_60":5613.42,"sma_120":6473.21},{"date":"2025-02-24","open":6270,"high":6270,"low":6080,"close":6200,"volume":30979,"rsi_14":70.12,"sma_20":5869.5,"sma_60":5613.42,"sma_120":6458.62},{"date":"2025-02-25","open":6200,"high":6440,"low":6110,"close":6340,"volume":29553,"rsi_14":71.18,"sma_20":5916.5,"sma_60":5615.75,"sma_120":6446.71},{"date":"2025-02-26","open":6460,"high":6460,"low":6230,"close":6320,"volume":49553,"rsi_14":68.45,"sma_20":5974.0,"sma_60":5617.08,"sma_120":6434.88},{"date":"2025-02-27","open":6350,"high":6400,"low":6250,"close":6250,"volume":19201,"rsi_14":37.06,"sma_20":6024.5,"sma_60":5614.58,"sma_120":6422.21},{"date":"2025-02-28","open":6210,"high":6310,"low":6150,"close":6210,"volume":16027,"rsi_14":22.38,"sma_20":6082.0,"sma_60":5615.92,"sma_120":6406.46},{"date":"2025-03-04","open":6250,"high":6330,"low":6150,"close":6330,"volume":37059,"rsi_14":49.44,"sma_20":6154.5,"sma_60":5619.92,"sma_120":6394.12},{"date":"2025-03-05","open":6330,"high":6460,"low":6220,"close":6440,"volume":33086,"rsi_14":54.55,"sma_20":6232.5,"sma_60":5628.58,"sma_120":6382.29},{"date":"2025-03-06","open":6440,"high":6730,"low":6370,"close":6510,"volume":52588,"rsi_14":60.4,"sma_20":6313.0,"sma_60":5641.08,"sma_120":6370.96},{"date":"2025-03-07","open":6500,"high":6670,"low":6320,"close":6610,"volume":42305,"rsi_14":63.64,"sma_20":6386.0,"sma_60":5654.58,"sma_120":6359.12},{"date":"2025-03-10","open":6680,"high":6740,"low":6510,"close":6650,"volume":35485,"rsi_14":66.07,"sma_20":6384.0,"sma_60":5671.08,"sma_120":6347.21},{"date":"2025-03-11","open":6450,"high":6550,"low":6310,"close":6430,"volume":19309,"rsi_14":51.22,"sma_20":6355.5,"sma_60":5686.75,"sma_120":6335.62},{"date":"2025-03-12","open":6600,"high":6600,"low":6060,"close":6300,"volume":31936,"rsi_14":48.46,"sma_20":6353.5,"sma_60":5704.42,"sma_120":6322.71},{"date":"2025-03-13","open":6300,"high":6490,"low":6200,"close":6490,"volume":13686,"rsi_14":59.85,"sma_20":6360.5,"sma_60":5734.83,"sma_120":6315.62},{"date":"2025-03-14","open":6490,"high":6510,"low":6090,"close":6400,"volume":11921,"rsi_14":54.61,"sma_20":6365.5,"sma_60":5759.0,"sma_120":6308.71},{"date":"2025-03-17","open":6400,"high":6400,"low":6270,"close":6310,"volume":4321,"rsi_14":53.85,"sma_20":6365.5,"sma_60":5777.83,"sma_120":6300.46},{"date":"2025-03-18","open":6310,"high":6320,"low":6180,"close":6270,"volume":12609,"rsi_14":47.37,"sma_20":6364.5,"sma_60":5795.33,"sma_120":6292.21},{"date":"2025-03-19","open":6300,"high":6410,"low":6230,"close":6270,"volume":8354,"rsi_14":48.09,"sma_20":6358.0,"sma_60":5809.0,"sma_120":6281.29},{"date":"2025-03-20","open":6320,"high":6320,"low":6150,"close":6150,"volume":24852,"rsi_14":46.32,"sma_20":6348.5,"sma_60":5818.17,"sma_120":6269.62},{"date":"2025-03-21","open":6150,"high":6150,"low":5970,"close":6100,"volume":11025,"rsi_14":45.99,"sma_20":6342.5,"sma_60":5828.17,"sma_120":6256.12},{"date":"2025-03-24","open":6130,"high":6160,"low":6000,"close":6090,"volume":7343,"rsi_14":40.48,"sma_20":6333.5,"sma_60":5837.5,"sma_120":6243.04},{"date":"2025-03-25","open":6090,"high":6090,"low":5930,"close":5930,"volume":14070,"rsi_14":30.53,"sma_20":6320.0,"sma_60":5846.83,"sma_120":6228.62},{"date":"2025-03-26","open":5940,"high":6040,"low":5850,"close":6000,"volume":22257,"rsi_14":30.53,"sma_20":6303.0,"sma_60":5861.0,"sma_120":6213.29},{"date":"2025-03-27","open":6000,"high":6020,"low":5910,"close":5980,"volume":6092,"rsi_14":24.39,"sma_20":6286.0,"sma_60":5871.5,"sma_120":6197.71},{"date":"2025-03-28","open":6000,"high":6000,"low":5730,"close":5730,"volume":13918,"rsi_14":18.06,"sma_20":6260.0,"sma_60":5878.67,"sma_120":6179.04},{"date":"2025-03-31","open":5730,"high":5750,"low":5440,"close":5440,"volume":18357,"rsi_14":17.22,"sma_20":6221.5,"sma_60":5882.67,"sma_120":6158.21},{"date":"2025-04-01","open":5450,"high":5650,"low":5450,"close":5630,"volume":19298,"rsi_14":28.66,"sma_20":6186.5,"sma_60":5890.67,"sma_120":6140.29},{"date":"2025-04-02","open":5630,"high":5630,"low":5510,"close":5550,"volume":14470,"rsi_14":17.81,"sma_20":6142.0,"sma_60":5898.0,"sma_120":6122.62},{"date":"2025-04-03","open":5550,"high":5630,"low":5470,"close":5620,"volume":5727,"rsi_14":22.92,"sma_20":6097.5,"sma_60":5905.33,"sma_120":6106.79},{"date":"2025-04-04","open":5400,"high":5640,"low":5400,"close":5600,"volume":10122,"rsi_14":24.09,"sma_20":6047.0,"sma_60":5911.17,"sma_120":6089.04},{"date":"2025-04-07","open":5630,"high":5630,"low":5300,"close":5360,"volume":12134,"rsi_14":21.02,"sma_20":5982.5,"sma_60":5910.0,"sma_120":6070.62},{"date":"2025-04-08","open":5360,"high":5590,"low":5330,"close":5400,"volume":11327,"rsi_14":22.98,"sma_20":5931.0,"sma_60":5909.0,"sma_120":6053.29},{"date":"2025-04-09","open":5200,"high":5390,"low":5190,"close":5300,"volume":11893,"rsi_14":23.27,"sma_20":5881.0,"sma_60":5906.5,"sma_120":6033.38},{"date":"2025-04-10","open":5330,"high":5540,"low":5320,"close":5460,"volume":12150,"rsi_14":31.18,"sma_20":5829.5,"sma_60":5906.67,"sma_120":6016.71},{"date":"2025-04-11","open":5570,"high":5770,"low":5460,"close":5770,"volume":15353,"rsi_14":42.0,"sma_20":5798.0,"sma_60":5911.17,"sma_120":6002.71},{"date":"2025-04-14","open":5810,"high":5890,"low":5730,"close":5860,"volume":14401,"rsi_14":48.19,"sma_20":5775.5,"sma_60":5918.5,"sma_120":5990.71},{"date":"2025-04-15","open":5900,"high":5940,"low":5820,"close":5920,"volume":5951,"rsi_14":47.92,"sma_20":5758.0,"sma_60":5926.17,"sma_120":5979.29},{"date":"2025-04-16","open":5940,"high":5950,"low":5790,"close":5790,"volume":4565,"rsi_14":45.32,"sma_20":5734.0,"sma_60":5932.33,"sma_120":5968.21},{"date":"2025-04-17","open":5830,"high":6000,"low":5700,"close":6000,"volume":8428,"rsi_14":56.78,"sma_20":5726.5,"sma_60":5941.0,"sma_120":5958.38},{"date":"2025-04-18","open":6000,"high":6030,"low":5900,"close":5950,"volume":6991,"rsi_14":64.57,"sma_20":5719.0,"sma_60":5949.0,"sma_120":5950.62},{"date":"2025-04-21","open":5950,"high":5990,"low":5900,"close":5930,"volume":3663,"rsi_14":59.49,"sma_20":5711.0,"sma_60":5957.0,"sma_120":5941.21},{"date":"2025-04-22","open":5930,"high":6020,"low":5880,"close":5900,"volume":7951,"rsi_14":61.44,"sma_20":5709.5,"sma_60":5966.33,"sma_120":5931.29},{"date":"2025-04-23","open":5940,"high":6510,"low":5920,"close":6220,"volume":63788,"rsi_14":66.85,"sma_20":5720.5,"sma_60":5980.0,"sma_120":5923.54},{"date":"2025-04-24","open":6250,"high":6290,"low":6050,"close":6150,"volume":12804,"rsi_14":65.03,"sma_20":5729.0,"sma_60":5996.33,"sma_120":5913.88},{"date":"2025-04-25","open":6170,"high":6400,"low":6170,"close":6240,"volume":13512,"rsi_14":76.19,"sma_20":5754.5,"sma_60":6013.0,"sma_120":5905.96},{"date":"2025-04-28","open":6270,"high":6380,"low":6080,"close":6100,"volume":6431,"rsi_14":69.66,"sma_20":5787.5,"sma_60":6030.33,"sma_120":5896.96},{"date":"2025-04-29","open":6180,"high":6220,"low":6050,"close":6150,"volume":5980,"rsi_14":74.57,"sma_20":5813.5,"sma_60":6051.5,"sma_120":5889.62},{"date":"2025-04-30","open":6210,"high":6210,"low":5950,"close":6210,"volume":10797,"rsi_14":73.01,"sma_20":5846.5,"sma_60":6073.67,"sma_120":5883.71},{"date":"2025-05-02","open":6130,"high":6130,"low":5960,"close":5970,"volume":12472,"rsi_14":56.41,"sma_20":5864.0,"sma_60":6091.5,"sma_120":5875.12},{"date":"2025-05-07","open":5960,"high":5970,"low":5840,"close":5950,"volume":10537,"rsi_14":53.02,"sma_20":5881.5,"sma_60":6104.83,"sma_120":5864.96},{"date":"2025-05-08","open":5980,"high":6030,"low":5900,"close":5990,"volume":5101,"rsi_14":52.38,"sma_20":5913.0,"sma_60":6093.17,"sma_120":5856.54},{"date":"2025-05-09","open":6040,"high":6040,"low":5850,"close":5910,"volume":5839,"rsi_14":54.23,"sma_20":5938.5,"sma_60":6075.0,"sma_120":5848.54},{"date":"2025-05-12","open":5910,"high":6040,"low":5900,"close":6000,"volume":5502,"rsi_14":50.0,"sma_20":5973.5,"sma_60":6069.33,"sma_120":5840.29},{"date":"2025-05-13","open":5940,"high":6030,"low":5880,"close":5950,"volume":12632,"rsi_14":50.0,"sma_20":5998.0,"sma_60":6062.67,"sma_120":5834.04},{"date":"2025-05-14","open":6000,"high":6000,"low":5830,"close":6000,"volume":14815,"rsi_14":52.63,"sma_20":6009.5,"sma_60":6057.67,"sma_120":5831.38},{"date":"2025-05-15","open":6030,"high":6030,"low":5770,"close":5830,"volume":19153,"rsi_14":47.62,"sma_20":6008.0,"sma_60":6049.67,"sma_120":5827.88},{"date":"2025-05-16","open":5840,"high":5850,"low":5600,"close":5630,"volume":27945,"rsi_14":28.15,"sma_20":5993.5,"sma_60":6038.67,"sma_120":5825.04},{"date":"2025-05-19","open":5620,"high":5810,"low":5550,"close":5560,"volume":17186,"rsi_14":28.15,"sma_20":5982.0,"sma_60":6024.67,"sma_120":5819.21},{"date":"2025-05-20","open":5560,"high":5700,"low":5560,"close":5580,"volume":8577,"rsi_14":24.22,"sma_20":5961.0,"sma_60":6012.0,"sma_120":5811.79},{"date":"2025-05-21","open":5560,"high":5670,"low":5560,"close":5620,"volume":9582,"rsi_14":29.66,"sma_20":5944.5,"sma_60":6002.0,"sma_120":5807.21},{"date":"2025-05-22","open":5620,"high":5960,"low":5570,"close":5580,"volume":11755,"rsi_14":25.64,"sma_20":5927.0,"sma_60":5990.5,"sma_120":5801.96},{"date":"2025-05-23","open":5560,"high":5610,"low":5460,"close":5520,"volume":12548,"rsi_14":20.51,"sma_20":5908.0,"sma_60":5979.17,"sma_120":5796.29},{"date":"2025-05-26","open":5520,"high":5800,"low":5520,"close":5750,"volume":15638,"rsi_14":40.52,"sma_20":5884.5,"sma_60":5969.33,"sma_120":5792.54},{"date":"2025-05-27","open":5750,"high":5750,"low":5610,"close":5610,"volume":9905,"rsi_14":36.72,"sma_20":5857.5,"sma_60":5957.5,"sma_120":5787.29},{"date":"2025-05-28","open":5630,"high":5720,"low":5550,"close":5720,"volume":6817,"rsi_14":40.0,"sma_20":5831.5,"sma_60":5948.67,"sma_120":5781.62},{"date":"2025-05-29","open":5740,"high":5750,"low":5610,"close":5710,"volume":8100,"rsi_14":42.19,"sma_20":5812.0,"sma_60":5940.33,"sma_120":5778.12},{"date":"2025-05-30","open":5730,"high":5750,"low":5620,"close":5680,"volume":13644,"rsi_14":36.89,"sma_20":5788.5,"sma_60":5929.5,"sma_120":5774.71},{"date":"2025-06-02","open":5680,"high":7380,"low":5600,"close":7380,"volume":4138686,"rsi_14":74.91,"sma_20":5847.0,"sma_60":5945.17,"sma_120":5786.88},{"date":"2025-06-04","open":7970,"high":8050,"low":7240,"close":7400,"volume":1609460,"rsi_14":74.65,"sma_20":5918.5,"sma_60":5960.0,"sma_120":5800.54},{"date":"2025-06-05","open":7470,"high":7470,"low":6920,"close":7260,"volume":458492,"rsi_14":75.44,"sma_20":5984.0,"sma_60":5970.83,"sma_120":5812.71},{"date":"2025-06-09","open":7150,"high":7300,"low":7030,"close":7300,"volume":205866,"rsi_14":81.51,"sma_20":6049.5,"sma_60":5981.67,"sma_120":5826.38},{"date":"2025-06-10","open":7130,"high":7180,"low":6900,"close":7120,"volume":153712,"rsi_14":78.26,"sma_20":6110.0,"sma_60":5993.17,"sma_120":5839.96},{"date":"2025-06-11","open":7050,"high":7090,"low":6820,"close":6970,"volume":92013,"rsi_14":74.05,"sma_20":6158.5,"sma_60":6004.33,"sma_120":5854.38},{"date":"2025-06-12","open":6900,"high":7040,"low":6890,"close":6990,"volume":53071,"rsi_14":73.87,"sma_20":6210.5,"sma_60":6012.67,"sma_120":5873.75},{"date":"2025-06-13","open":6960,"high":7050,"low":6710,"close":6870,"volume":82685,"rsi_14":71.86,"sma_20":6254.0,"sma_60":6020.5,"sma_120":5889.75},{"date":"2025-06-16","open":6660,"high":6840,"low":6600,"close":6790,"volume":51575,"rsi_14":71.38,"sma_20":6302.0,"sma_60":6028.5,"sma_120":5903.17},{"date":"2025-06-17","open":6830,"high":6870,"low":6690,"close":6810,"volume":54126,"rsi_14":69.2,"sma_20":6361.0,"sma_60":6037.5,"sma_120":5916.42},{"date":"2025-06-18","open":6740,"high":6890,"low":6700,"close":6790,"volume":27788,"rsi_14":72.35,"sma_20":6422.5,"sma_60":6046.17,"sma_120":5927.58},{"date":"2025-06-19","open":6880,"high":6920,"low":6700,"close":6800,"volume":56446,"rsi_14":71.26,"sma_20":6483.5,"sma_60":6057.0,"sma_120":5937.58},{"date":"2025-06-20","open":6890,"high":7020,"low":6700,"close":6880,"volume":101555,"rsi_14":72.41,"sma_20":6546.5,"sma_60":6070.0,"sma_120":5949.08},{"date":"2025-06-23","open":6750,"high":6980,"low":6730,"close":6900,"volume":39755,"rsi_14":73.46,"sma_20":6612.5,"sma_60":6083.5,"sma_120":5960.5},{"date":"2025-06-24","open":6960,"high":7040,"low":6870,"close":6940,"volume":38431,"rsi_14":26.6,"sma_20":6683.5,"sma_60":6100.33,"sma_120":5973.58},{"date":"2025-06-25","open":6940,"high":6980,"low":6750,"close":6910,"volume":45632,"rsi_14":24.21,"sma_20":6741.5,"sma_60":6115.5,"sma_120":5988.25},{"date":"2025-06-26","open":6920,"high":6960,"low":6450,"close":6520,"volume":93699,"rsi_14":19.17,"sma_20":6787.0,"sma_60":6124.5,"sma_120":5998.0},{"date":"2025-06-27","open":6520,"high":6570,"low":6400,"close":6450,"volume":41327,"rsi_14":15.45,"sma_20":6823.5,"sma_60":6136.5,"sma_120":6007.58},{"date":"2025-06-30","open":6390,"high":6530,"low":6340,"close":6440,"volume":31772,"rsi_14":17.92,"sma_20":6860.0,"sma_60":6153.17,"sma_120":6017.92},{"date":"2025-07-01","open":6450,"high":7350,"low":6440,"close":6600,"volume":724214,"rsi_14":32.71,"sma_20":6906.0,"sma_60":6169.33,"sma_120":6030.0},{"date":"2025-07-02","open":6590,"high":6600,"low":6330,"close":6520,"volume":66759,"rsi_14":29.2,"sma_20":6863.0,"sma_60":6185.5,"sma_120":6041.75},{"date":"2025-07-03","open":6550,"high":6730,"low":6450,"close":6690,"volume":46697,"rsi_14":42.37,"sma_20":6827.5,"sma_60":6203.33,"sma_120":6054.33},{"date":"2025-07-04","open":6630,"high":6730,"low":6530,"close":6570,"volume":28818,"rsi_14":40.98,"sma_20":6793.0,"sma_60":6219.5,"sma_120":6065.33},{"date":"2025-07-07","open":6540,"high":6620,"low":6440,"close":6570,"volume":25716,"rsi_14":40.0,"sma_20":6756.5,"sma_60":6239.67,"sma_120":6074.83},{"date":"2025-07-08","open":6520,"high":6650,"low":6490,"close":6550,"volume":42259,"rsi_14":40.0,"sma_20":6728.0,"sma_60":6258.83,"sma_120":6083.92},{"date":"2025-07-09","open":6590,"high":6610,"low":6510,"close":6600,"volume":11022,"rsi_14":41.94,"sma_20":6709.5,"sma_60":6280.5,"sma_120":6093.5},{"date":"2025-07-10","open":6750,"high":6770,"low":6480,"close":6610,"volume":29136,"rsi_14":38.46,"sma_20":6690.5,"sma_60":6299.67,"sma_120":6103.17},{"date":"2025-07-11","open":6680,"high":6950,"low":6650,"close":6880,"volume":69325,"rsi_14":49.3,"sma_20":6691.0,"sma_60":6318.17,"sma_120":6114.67},{"date":"2025-07-14","open":6900,"high":7090,"low":6790,"close":6990,"volume":66900,"rsi_14":51.68,"sma_20":6701.0,"sma_60":6337.0,"sma_120":6127.75},{"date":"2025-07-15","open":6990,"high":7030,"low":6720,"close":6950,"volume":23651,"rsi_14":51.33,"sma_20":6708.0,"sma_60":6354.17,"sma_120":6140.17},{"date":"2025-07-16","open":6950,"high":6990,"low":6800,"close":6860,"volume":19528,"rsi_14":64.17,"sma_20":6711.5,"sma_60":6372.0,"sma_120":6152.17},{"date":"2025-07-17","open":6860,"high":6990,"low":6730,"close":6900,"volume":18949,"rsi_14":69.23,"sma_20":6716.5,"sma_60":6387.0,"sma_120":6164.0},{"date":"2025-07-18","open":6970,"high":6990,"low":6780,"close":6860,"volume":22672,"rsi_14":67.5,"sma_20":6715.5,"sma_60":6402.17,"sma_120":6175.58},{"date":"2025-07-21","open":6880,"high":6970,"low":6810,"close":6960,"volume":30386,"rsi_14":65.79,"sma_20":6718.5,"sma_60":6419.33,"sma_120":6188.17},{"date":"2025-07-22","open":7000,"high":7030,"low":6740,"close":6840,"volume":24005,"rsi_14":63.56,"sma_20":6713.5,"sma_60":6435.0,"sma_120":6200.67},{"date":"2025-07-23","open":6840,"high":6840,"low":6630,"close":6700,"volume":14235,"rsi_14":50.43,"sma_20":6703.0,"sma_60":6443.0,"sma_120":6211.5},{"date":"2025-07-24","open":6700,"high":6780,"low":6510,"close":6510,"volume":19977,"rsi_14":47.54,"sma_20":6702.5,"sma_60":6449.0,"sma_120":6222.67},{"date":"2025-07-25","open":7030,"high":8460,"low":6960,"close":7500,"volume":5379078,"rsi_14":71.04,"sma_20":6755.0,"sma_60":6470.0,"sma_120":6241.5},{"date":"2025-07-28","open":7270,"high":7860,"low":7050,"close":7050,"volume":1182321,"rsi_14":59.47,"sma_20":6785.5,"sma_60":6485.83,"sma_120":6258.08},{"date":"2025-07-29","open":7110,"high":7170,"low":6790,"close":6850,"volume":220578,"rsi_14":54.48,"sma_20":6798.0,"sma_60":6497.5,"sma_120":6274.5},{"date":"2025-07-30","open":6760,"high":6980,"low":6720,"close":6850,"volume":195406,"rsi_14":54.32,"sma_20":6814.5,"sma_60":6508.17,"sma_120":6290.92},{"date":"2025-07-31","open":6850,"high":7240,"low":6750,"close":7030,"volume":231485,"rsi_14":52.79,"sma_20":6831.5,"sma_60":6525.83,"sma_120":6308.67},{"date":"2025-08-01","open":7100,"high":7100,"low":6560,"close":6700,"volume":139745,"rsi_14":45.02,"sma_20":6838.0,"sma_60":6538.33,"sma_120":6321.58},{"date":"2025-08-04","open":6610,"high":6760,"low":6360,"close":6750,"volume":69436,"rsi_14":46.58,"sma_20":6847.0,"sma_60":6551.0,"sma_120":6322.08},{"date":"2025-08-05","open":6900,"high":7050,"low":6680,"close":6780,"volume":97547,"rsi_14":48.6,"sma_20":6858.5,"sma_60":6565.5,"sma_120":6320.25},{"date":"2025-08-06","open":6680,"high":6870,"low":6640,"close":6740,"volume":59189,"rsi_14":47.2,"sma_20":6865.5,"sma_60":6577.83,"sma_120":6323.58},{"date":"2025-08-07","open":6740,"high":6850,"low":6630,"close":6840,"volume":34117,"rsi_14":49.66,"sma_20":6877.0,"sma_60":6592.67,"sma_120":6327.67},{"date":"2025-08-08","open":7000,"high":7010,"low":6840,"close":6890,"volume":31933,"rsi_14":48.78,"sma_20":6877.5,"sma_60":6607.5,"sma_120":6332.58},{"date":"2025-08-11","open":6890,"high":7190,"low":6890,"close":7110,"volume":90438,"rsi_14":54.55,"sma_20":6883.5,"sma_60":6628.83,"sma_120":6339.25},{"date":"2025-08-12","open":7110,"high":7140,"low":6950,"close":6980,"volume":54916,"rsi_14":54.73,"sma_20":6885.0,"sma_60":6651.33,"sma_120":6345.0},{"date":"2025-08-13","open":7180,"high":7180,"low":6950,"close":7050,"volume":48888,"rsi_14":59.51,"sma_20":6894.5,"sma_60":6676.17,"sma_120":6350.42},{"date":"2025-08-14","open":7060,"high":7200,"low":6900,"close":7070,"volume":64502,"rsi_14":38.5,"sma_20":6903.0,"sma_60":6701.0,"sma_120":6356.5},{"date":"2025-08-18","open":7070,"high":7130,"low":6900,"close":6920,"volume":32490,"rsi_14":45.86,"sma_20":6906.0,"sma_60":6722.67,"sma_120":6362.33},{"date":"2025-08-19","open":6910,"high":7010,"low":6810,"close":6850,"volume":41461,"rsi_14":50.0,"sma_20":6900.5,"sma_60":6743.83,"sma_120":6367.17},{"date":"2025-08-20","open":6580,"high":6990,"low":6580,"close":6880,"volume":21742,"rsi_14":51.02,"sma_20":6902.5,"sma_60":6766.5,"sma_120":6372.83},{"date":"2025-08-21","open":6990,"high":7000,"low":6800,"close":6910,"volume":26548,"rsi_14":45.45,"sma_20":6913.0,"sma_60":6785.83,"sma_120":6377.58},{"date":"2025-08-22","open":6990,"high":7030,"low":6850,"close":6910,"volume":19908,"rsi_14":60.61,"sma_20":6933.0,"sma_60":6807.5,"sma_120":6382.5},{"date":"2025-08-25","open":6910,"high":7120,"low":6910,"close":6910,"volume":24333,"rsi_14":58.51,"sma_20":6903.5,"sma_60":6827.33,"sma_120":6388.0},{"date":"2025-08-26","open":6960,"high":7770,"low":6860,"close":7450,"volume":540525,"rsi_14":73.1,"sma_20":6923.5,"sma_60":6856.33,"sma_120":6398.33},{"date":"2025-08-27","open":7520,"high":7610,"low":7120,"close":7330,"volume":127132,"rsi_14":69.28,"sma_20":6947.5,"sma_60":6883.83,"sma_120":6406.67},{"date":"2025-08-28","open":7360,"high":7820,"low":7340,"close":7800,"volume":178277,"rsi_14":75.26,"sma_20":6995.0,"sma_60":6890.83,"sma_120":6418.0},{"date":"2025-08-29","open":7910,"high":9230,"low":7720,"close":8790,"volume":3052166,"rsi_14":83.45,"sma_20":7083.0,"sma_60":6914.0,"sma_120":6437.0},{"date":"2025-09-01","open":8680,"high":9180,"low":8520,"close":9090,"volume":580842,"rsi_14":83.9,"sma_20":7202.5,"sma_60":6944.5,"sma_120":6457.67},{"date":"2025-09-02","open":9190,"high":9190,"low":8640,"close":9050,"volume":267489,"rsi_14":86.57,"sma_20":7317.5,"sma_60":6973.67,"sma_120":6477.67},{"date":"2025-09-03","open":9100,"high":9100,"low":8710,"close":8740,"volume":132589,"rsi_14":77.52,"sma_20":7415.5,"sma_60":7000.67,"sma_120":6496.92},{"date":"2025-09-04","open":8740,"high":8900,"low":8540,"close":8740,"volume":97488,"rsi_14":77.38,"sma_20":7515.5,"sma_60":7030.17,"sma_120":6517.25},{"date":"2025-09-05","open":8850,"high":8930,"low":8550,"close":8590,"volume":67327,"rsi_14":77.38,"sma_20":7603.0,"sma_60":7056.83,"sma_120":6534.75},{"date":"2025-09-08","open":8590,"high":8800,"low":8370,"close":8750,"volume":62091,"rsi_14":80.25,"sma_20":7696.0,"sma_60":7088.17,"sma_120":6554.33},{"date":"2025-09-09","open":8750,"high":8930,"low":8630,"close":8630,"volume":68080,"rsi_14":77.09,"sma_20":7772.0,"sma_60":7118.83,"sma_120":6573.67},{"date":"2025-09-10","open":8640,"high":8980,"low":8510,"close":8700,"volume":98323,"rsi_14":77.37,"sma_20":7858.0,"sma_60":7150.33,"sma_120":6593.92},{"date":"2025-09-11","open":9180,"high":9730,"low":8830,"close":9400,"volume":459955,"rsi_14":81.36,"sma_20":7975.5,"sma_60":7193.83,"sma_120":6620.0},{"date":"2025-09-12","open":9610,"high":9640,"low":9040,"close":9150,"volume":179775,"rsi_14":76.54,"sma_20":8079.5,"sma_60":7233.0,"sma_120":6645.0},{"date":"2025-09-15","open":9150,"high":9400,"low":9030,"close":9280,"volume":80909,"rsi_14":74.02,"sma_20":8197.5,"sma_60":7273.0,"sma_120":6671.5},{"date":"2025-09-16","open":9300,"high":9300,"low":8710,"close":8720,"volume":104227,"rsi_14":66.35,"sma_20":8291.0,"sma_60":7303.33,"sma_120":6693.42},{"date":"2025-09-17","open":8750,"high":9000,"low":8630,"close":8770,"volume":64647,"rsi_14":62.66,"sma_20":8385.5,"sma_60":7333.83,"sma_120":6717.08},{"date":"2025-09-18","open":9091,"high":9213,"low":8929,"close":9030,"volume":52621,"rsi_14":51.85,"sma_20":8485.0,"sma_60":7367.0,"sma_120":6741.25},{"date":"2025-09-19","open":8830,"high":9110,"low":8700,"close":8940,"volume":44336,"rsi_14":47.23,"sma_20":8586.5,"sma_60":7407.33,"sma_120":6765.92},{"date":"2025-09-22","open":8930,"high":8930,"low":8590,"close":8760,"volume":48945,"rsi_14":44.91,"sma_20":8679.0,"sma_60":7445.83,"sma_120":6791.17},{"date":"2025-09-23","open":8760,"high":11380,"low":8570,"close":11380,"volume":942866,"rsi_14":75.58,"sma_20":8875.5,"sma_60":7528.17,"sma_120":6840.67},{"date":"2025-09-24","open":11000,"high":11000,"low":9600,"close":9670,"volume":1297259,"rsi_14":56.77,"sma_20":8992.5,"sma_60":7579.33,"sma_120":6874.33},{"date":"2025-09-25","open":9500,"high":9750,"low":9100,"close":9100,"volume":408024,"rsi_14":53.5,"sma_20":9057.5,"sma_60":7622.33,"sma_120":6903.92},{"date":"2025-09-26","open":9150,"high":9800,"low":8580,"close":8700,"volume":659784,"rsi_14":49.67,"sma_20":9053.0,"sma_60":7655.83,"sma_120":6929.58},{"date":"2025-09-29","open":8850,"high":8980,"low":8700,"close":8700,"volume":105894,"rsi_14":50.47,"sma_20":9033.5,"sma_60":7691.33,"sma_120":6955.42},{"date":"2025-09-30","open":8620,"high":8740,"low":8220,"close":8330,"volume":138231,"rsi_14":47.6,"sma_20":8997.5,"sma_60":7720.67,"sma_120":6980.17},{"date":"2025-10-01","open":8780,"high":9300,"low":8430,"close":8630,"volume":449285,"rsi_14":44.73,"sma_20":8992.0,"sma_60":7755.33,"sma_120":7007.08},{"date":"2025-10-02","open":8650,"high":9600,"low":8650,"close":9160,"volume":704665,"rsi_14":50.07,"sma_20":9013.0,"sma_60":7798.0,"sma_120":7039.25},{"date":"2025-10-10","open":9220,"high":9370,"low":8960,"close":9050,"volume":117234,"rsi_14":48.48,"sma_20":9036.0,"sma_60":7838.67,"sma_120":7069.17},{"date":"2025-10-13","open":8850,"high":9100,"low":8660,"close":8840,"volume":119912,"rsi_14":50.83,"sma_20":9040.5,"sma_60":7871.33,"sma_120":7094.75},{"date":"2025-10-14","open":9260,"high":9630,"low":9100,"close":9350,"volume":360250,"rsi_14":53.78,"sma_20":9076.5,"sma_60":7910.67,"sma_120":7123.83},{"date":"2025-10-15","open":9290,"high":9410,"low":9000,"close":9090,"volume":114482,"rsi_14":51.22,"sma_20":9096.0,"sma_60":7946.33,"sma_120":7150.25},{"date":"2025-10-16","open":9080,"high":9130,"low":8730,"close":8800,"volume":116099,"rsi_14":49.13,"sma_20":9066.0,"sma_60":7978.67,"sma_120":7175.33},{"date":"2025-10-17","open":8760,"high":8790,"low":8380,"close":8380,"volume":79137,"rsi_14":47.71,"sma_20":9027.5,"sma_60":8003.33,"sma_120":7195.17},{"date":"2025-10-20","open":8340,"high":8630,"low":8320,"close":8610,"volume":70963,"rsi_14":26.57,"sma_20":8994.0,"sma_60":8032.5,"sma_120":7217.33},{"date":"2025-10-21","open":8610,"high":8800,"low":8490,"close":8550,"volume":48600,"rsi_14":36.85,"sma_20":8985.5,"sma_60":8059.0,"sma_120":7239.17},{"date":"2025-10-22","open":8510,"high":8560,"low":8170,"close":8440,"volume":121530,"rsi_14":41.32,"sma_20":8969.0,"sma_60":8085.67,"sma_120":7260.33},{"date":"2025-10-23","open":8420,"high":8430,"low":8170,"close":8170,"volume":62380,"rsi_14":42.78,"sma_20":8932.5,"sma_60":8110.17,"sma_120":7276.58},{"date":"2025-10-24","open":8340,"high":8340,"low":8050,"close":8130,"volume":44327,"rsi_14":42.32,"sma_20":8892.0,"sma_60":8137.17,"sma_120":7293.08},{"date":"2025-10-27","open":8140,"high":8230,"low":8000,"close":8050,"volume":46979,"rsi_14":45.91,"sma_20":8856.5,"sma_60":8146.33,"sma_120":7308.17},{"date":"2025-10-28","open":8000,"high":8550,"low":7880,"close":8370,"volume":168508,"rsi_14":46.22,"sma_20":8706.0,"sma_60":8168.33,"sma_120":7327.08},{"date":"2025-10-29","open":8640,"high":8650,"low":8250,"close":8410,"volume":61478,"rsi_14":37.29,"sma_20":8643.0,"sma_60":8194.33,"sma_120":7345.92},{"date":"2025-10-30","open":8570,"high":8580,"low":7980,"close":7990,"volume":97616,"rsi_14":33.74,"sma_20":8587.5,"sma_60":8213.33,"sma_120":7360.75},{"date":"2025-10-31","open":7870,"high":8090,"low":7780,"close":7800,"volume":78585,"rsi_14":33.95,"sma_20":8542.5,"sma_60":8226.17,"sma_120":7376.0},{"date":"2025-11-03","open":7910,"high":8190,"low":7780,"close":7880,"volume":52573,"rsi_14":23.84,"sma_20":8501.5,"sma_60":8245.83,"sma_120":7392.08},{"date":"2025-11-04","open":8000,"high":8000,"low":7730,"close":7820,"volume":37820,"rsi_14":25.67,"sma_20":8476.0,"sma_60":8263.67,"sma_120":7407.33},{"date":"2025-11-05","open":7760,"high":7760,"low":7310,"close":7640,"volume":49262,"rsi_14":26.8,"sma_20":8426.5,"sma_60":8278.0,"sma_120":7421.75},{"date":"2025-11-06","open":7790,"high":7870,"low":7560,"close":7760,"volume":18971,"rsi_14":35.91,"sma_20":8356.5,"sma_60":8295.0,"sma_120":7436.42},{"date":"2025-11-07","open":7730,"high":7730,"low":7290,"close":7400,"volume":51148,"rsi_14":24.03,"sma_20":8274.0,"sma_60":8304.33,"sma_120":7448.5},{"date":"2025-11-10","open":7400,"high":7630,"low":7330,"close":7600,"volume":16680,"rsi_14":30.77,"sma_20":8212.0,"sma_60":8316.17,"sma_120":7461.83},{"date":"2025-11-11","open":7590,"high":7920,"low":7300,"close":7430,"volume":33414,"rsi_14":30.04,"sma_20":8116.0,"sma_60":8321.5,"sma_120":7475.17},{"date":"2025-11-12","open":7430,"high":7900,"low":7380,"close":7670,"volume":20212,"rsi_14":40.0,"sma_20":8045.0,"sma_60":8333.0,"sma_120":7492.17},{"date":"2025-11-13","open":7670,"high":7750,"low":7530,"close":7680,"volume":22927,"rsi_14":40.89,"sma_20":7989.0,"sma_60":8343.5,"sma_120":7509.83},{"date":"2025-11-14","open":7620,"high":7620,"low":7210,"close":7310,"volume":25032,"rsi_14":36.59,"sma_20":7935.5,"sma_60":8347.5,"sma_120":7524.25},{"date":"2025-11-17","open":7310,"high":7380,"low":7090,"close":7210,"volume":25552,"rsi_14":27.17,"sma_20":7865.5,"sma_60":8352.33,"sma_120":7537.5},{"date":"2025-11-18","open":7200,"high":7200,"low":6780,"close":6910,"volume":33897,"rsi_14":23.21,"sma_20":7783.5,"sma_60":8353.33,"sma_120":7548.58},{"date":"2025-11-19","open":6910,"high":7030,"low":6800,"close":6900,"volume":23738,"rsi_14":27.2,"sma_20":7706.5,"sma_60":8353.67,"sma_120":7560.08},{"date":"2025-11-20","open":6900,"high":7190,"low":6900,"close":6930,"volume":5736,"rsi_14":30.49,"sma_20":7644.5,"sma_60":8354.0,"sma_120":7569.92},{"date":"2025-11-21","open":6920,"high":6920,"low":6640,"close":6770,"volume":21041,"rsi_14":25.97,"sma_20":7576.5,"sma_60":8351.67,"sma_120":7579.58},{"date":"2025-11-24","open":6770,"high":6930,"low":6640,"close":6650,"volume":15911,"rsi_14":25.32,"sma_20":7506.5,"sma_60":8347.33,"sma_120":7587.33},{"date":"2025-11-25","open":6600,"high":6940,"low":6530,"close":6540,"volume":25269,"rsi_14":26.09,"sma_20":7415.0,"sma_60":8332.17,"sma_120":7594.25},{"date":"2025-11-26","open":6670,"high":6880,"low":6610,"close":6800,"volume":16518,"rsi_14":30.33,"sma_20":7334.5,"sma_60":8323.33,"sma_120":7603.58},{"date":"2025-11-27","open":6800,"high":7010,"low":6790,"close":6840,"volume":10378,"rsi_14":36.79,"sma_20":7277.0,"sma_60":8307.33,"sma_120":7599.08},{"date":"2025-11-28","open":7090,"high":7090,"low":6920,"close":6970,"volume":11564,"rsi_14":34.63,"sma_20":7235.5,"sma_60":8277.0,"sma_120":7595.5},{"date":"2025-12-01","open":7000,"high":7150,"low":6700,"close":6870,"volume":16000,"rsi_14":35.86,"sma_20":7185.0,"sma_60":8240.0,"sma_120":7592.25},{"date":"2025-12-02","open":6980,"high":7000,"low":6700,"close":6880,"volume":11153,"rsi_14":27.43,"sma_20":7138.0,"sma_60":8203.83,"sma_120":7588.75},{"date":"2025-12-03","open":7020,"high":7040,"low":6780,"close":6810,"volume":16761,"rsi_14":25.97,"sma_20":7096.5,"sma_60":8171.67,"sma_120":7586.17},{"date":"2025-12-04","open":6810,"high":6960,"low":6670,"close":6710,"volume":30798,"rsi_14":30.52,"sma_20":7044.0,"sma_60":8137.83,"sma_120":7584.0},{"date":"2025-12-05","open":6710,"high":6990,"low":6710,"close":6870,"volume":27936,"rsi_14":39.38,"sma_20":7017.5,"sma_60":8109.17,"sma_120":7583.0},{"date":"2025-12-08","open":6880,"high":7600,"low":6880,"close":7590,"volume":103827,"rsi_14":66.83,"sma_20":7017.0,"sma_60":8089.83,"sma_120":7589.0},{"date":"2025-12-09","open":7490,"high":7490,"low":7120,"close":7280,"volume":44442,"rsi_14":58.19,"sma_20":7009.5,"sma_60":8067.33,"sma_120":7593.08},{"date":"2025-12-10","open":7230,"high":7270,"low":7140,"close":7190,"volume":8154,"rsi_14":55.46,"sma_20":6985.5,"sma_60":8042.17,"sma_120":7596.25},{"date":"2025-12-11","open":7150,"high":7260,"low":7070,"close":7160,"volume":12808,"rsi_14":58.67,"sma_20":6959.5,"sma_60":8004.83,"sma_120":7599.33},{"date":"2025-12-12","open":7160,"high":7360,"low":7150,"close":7180,"volume":11378,"rsi_14":62.33,"sma_20":6953.0,"sma_60":7972.0,"sma_120":7602.5},{"date":"2025-12-15","open":7200,"high":7370,"low":7050,"close":7270,"volume":17248,"rsi_14":67.14,"sma_20":6956.0,"sma_60":7938.5,"sma_120":7605.75},{"date":"2025-12-16","open":7340,"high":7340,"low":6930,"close":7050,"volume":25097,"rsi_14":55.98,"sma_20":6963.0,"sma_60":7910.67,"sma_120":7607.0},{"date":"2025-12-17","open":6960,"high":7090,"low":6940,"close":6970,"volume":11643,"rsi_14":53.05,"sma_20":6966.5,"sma_60":7880.67,"sma_120":7607.25},{"date":"2025-12-18","open":6970,"high":6970,"low":6780,"close":6890,"volume":13203,"rsi_14":48.08,"sma_20":6964.5,"sma_60":7847.17,"sma_120":7607.08},{"date":"2025-12-19","open":6990,"high":7030,"low":6640,"close":7000,"volume":34176,"rsi_14":53.11,"sma_20":6976.0,"sma_60":7814.83,"sma_120":7611.08},{"date":"2025-12-22","open":6950,"high":7070,"low":6720,"close":6750,"volume":22997,"rsi_14":47.21,"sma_20":6981.0,"sma_60":7781.33,"sma_120":7613.58},{"date":"2025-12-23","open":6750,"high":7050,"low":6720,"close":6780,"volume":24661,"rsi_14":49.34,"sma_20":6993.0,"sma_60":7704.67,"sma_120":7616.42},{"date":"2025-12-24","open":6710,"high":6790,"low":6630,"close":6640,"volume":24271,"rsi_14":48.5,"sma_20":6985.0,"sma_60":7654.17,"sma_120":7616.75},{"date":"2025-12-26","open":6600,"high":6780,"low":6590,"close":6660,"volume":12528,"rsi_14":45.21,"sma_20":6976.0,"sma_60":7613.5,"sma_120":7617.92},{"date":"2025-12-29","open":6660,"high":6780,"low":6600,"close":6720,"volume":12049,"rsi_14":21.57,"sma_20":6963.5,"sma_60":7580.5,"sma_120":7618.17},{"date":"2025-12-30","open":6720,"high":6770,"low":6660,"close":6660,"volume":9365,"rsi_14":25.78,"sma_20":6953.0,"sma_60":7546.5,"sma_120":7618.92},{"date":"2026-01-02","open":6660,"high":6920,"low":6610,"close":6920,"volume":13263,"rsi_14":40.69,"sma_20":6955.0,"sma_60":7523.0,"sma_120":7621.83},{"date":"2026-01-05","open":7000,"high":7070,"low":6800,"close":6900,"volume":15602,"rsi_14":40.97,"sma_20":6959.5,"sma_60":7494.17,"sma_120":7624.75},{"date":"2026-01-06","open":6900,"high":7130,"low":6820,"close":7110,"volume":39487,"rsi_14":47.85,"sma_20":6979.5,"sma_60":7460.0,"sma_120":7629.0},{"date":"2026-01-07","open":7110,"high":8560,"low":7050,"close":7380,"volume":1415862,"rsi_14":53.04,"sma_20":7005.0,"sma_60":7432.17,"sma_120":7635.42},{"date":"2026-01-08","open":7280,"high":7600,"low":7270,"close":7380,"volume":98848,"rsi_14":60.38,"sma_20":6994.5,"sma_60":7407.83,"sma_120":7639.58},{"date":"2026-01-09","open":7430,"high":7880,"low":7310,"close":7720,"volume":153319,"rsi_14":70.27,"sma_20":7016.5,"sma_60":7380.67,"sma_120":7645.67},{"date":"2026-01-12","open":7690,"high":7880,"low":7410,"close":7460,"volume":59631,"rsi_14":64.04,"sma_20":7030.0,"sma_60":7353.5,"sma_120":7649.92},{"date":"2026-01-13","open":7460,"high":7680,"low":7380,"close":7610,"volume":54104,"rsi_14":64.73,"sma_20":7052.5,"sma_60":7333.67,"sma_120":7656.17},{"date":"2026-01-14","open":7540,"high":7830,"low":7440,"close":7570,"volume":40989,"rsi_14":72.04,"sma_20":7072.0,"sma_60":7320.17,"sma_120":7661.75},{"date":"2026-01-15","open":7450,"high":8110,"low":7420,"close":8060,"volume":70271,"rsi_14":77.59,"sma_20":7111.5,"sma_60":7311.0,"sma_120":7671.75},{"date":"2026-01-16","open":8100,"high":8420,"low":7840,"close":8320,"volume":181818,"rsi_14":84.43,"sma_20":7175.0,"sma_60":7307.17,"sma_120":7683.08},{"date":"2026-01-19","open":9150,"high":9370,"low":8540,"close":8970,"volume":539777,"rsi_14":87.38,"sma_20":7346.5,"sma_60":7318.5,"sma_120":7700.83},{"date":"2026-01-20","open":9140,"high":9580,"low":8720,"close":9330,"volume":333157,"rsi_14":90.33,"sma_20":7463.0,"sma_60":7338.5,"sma_120":7722.75},{"date":"2026-01-21","open":9600,"high":10300,"low":9170,"close":10090,"volume":572437,"rsi_14":91.6,"sma_20":7630.0,"sma_60":7372.5,"sma_120":7752.58},{"date":"2026-01-22","open":9930,"high":10980,"low":9540,"close":10810,"volume":424216,"rsi_14":93.35,"sma_20":7831.5,"sma_60":7413.17,"sma_120":7780.17},{"date":"2026-01-23","open":10810,"high":11820,"low":10260,"close":11750,"volume":433106,"rsi_14":94.27,"sma_20":8087.0,"sma_60":7468.83,"sma_120":7819.33},{"date":"2026-01-26","open":11980,"high":12640,"low":11830,"close":12250,"volume":377880,"rsi_14":94.52,"sma_20":8366.5,"sma_60":7539.83,"sma_120":7864.33},{"date":"2026-01-27","open":11960,"high":12900,"low":11160,"close":12900,"volume":454077,"rsi_14":95.1,"sma_20":8675.5,"sma_60":7624.83,"sma_120":7914.75},{"date":"2026-01-28","open":12950,"high":14120,"low":12300,"close":12540,"volume":381822,"rsi_14":89.25,"sma_20":8969.5,"sma_60":7702.5,"sma_120":7960.67},{"date":"2026-01-29","open":12510,"high":13760,"low":12220,"close":13700,"volume":333989,"rsi_14":94.32,"sma_20":9308.5,"sma_60":7800.5,"sma_120":8019.0},{"date":"2026-01-30","open":14270,"high":14300,"low":13180,"close":13750,"volume":194553,"rsi_14":94.24,"sma_20":9651.0,"sma_60":7902.33,"sma_120":8077.33},{"date":"2026-02-02","open":13500,"high":15200,"low":13330,"close":14260,"volume":534878,"rsi_14":95.14,"sma_20":10008.5,"sma_60":8010.67,"sma_120":8139.67},{"date":"2026-02-03","open":14590,"high":16450,"low":14590,"close":16090,"volume":533039,"rsi_14":95.89,"sma_20":10444.0,"sma_60":8155.5,"sma_120":8217.58},{"date":"2026-02-04","open":16500,"high":17000,"low":15870,"close":16190,"volume":262505,"rsi_14":95.81,"sma_20":10884.5,"sma_60":8286.67,"sma_120":8295.5},{"date":"2026-02-05","open":15570,"high":15900,"low":14810,"close":14950,"volume":185303,"rsi_14":83.72,"sma_20":11246.0,"sma_60":8409.17,"sma_120":8362.67},{"date":"2026-02-06","open":14750,"high":14750,"low":12400,"close":13780,"volume":336999,"rsi_14":73.24,"sma_20":11562.0,"sma_60":8515.0,"sma_120":8418.25},{"date":"2026-02-09","open":13780,"high":14600,"low":12050,"close":12560,"volume":351468,"rsi_14":64.41,"sma_20":11809.5,"sma_60":8596.5,"sma_120":8464.75},{"date":"2026-02-10","open":12730,"high":13190,"low":12240,"close":12800,"volume":167641,"rsi_14":62.68,"sma_20":12071.0,"sma_60":8681.83,"sma_120":8512.67},{"date":"2026-02-11","open":13000,"high":15200,"low":12380,"close":14700,"volume":342856,"rsi_14":66.39,"sma_20":12403.0,"sma_60":8805.0,"sma_120":8576.25},{"date":"2026-02-12","open":14490,"high":15270,"low":13790,"close":14360,"volume":179191,"rsi_14":61.58,"sma_20":12705.0,"sma_60":8924.17,"sma_120":8638.25},{"date":"2026-02-13","open":14360,"high":14560,"low":13120,"close":13740,"volume":124389,"rsi_14":56.54,"sma_20":12976.0,"sma_60":9038.0,"sma_120":8695.67},{"date":"2026-02-19","open":14250,"high":14250,"low":12790,"close":12810,"volume":135962,"rsi_14":49.61,"sma_20":13168.0,"sma_60":9136.5,"sma_120":8745.08},{"date":"2026-02-20","open":12800,"high":12800,"low":11780,"close":11810,"volume":178244,"rsi_14":47.03,"sma_20":13292.0,"sma_60":9217.83,"sma_120":8785.92},{"date":"2026-02-23","open":11810,"high":11910,"low":11140,"close":11160,"volume":215197,"rsi_14":39.24,"sma_20":13345.5,"sma_60":9291.0,"sma_120":8821.33},{"date":"2026-02-24","open":11450,"high":14360,"low":11450,"close":13880,"volume":1108284,"rsi_14":50.45,"sma_20":13499.0,"sma_60":9411.5,"sma_120":8879.42},{"date":"2026-02-25","open":14090,"high":15100,"low":13320,"close":13640,"volume":454927,"rsi_14":47.82,"sma_20":13593.5,"sma_60":9529.83,"sma_120":8931.0},{"date":"2026-02-26","open":13670,"high":16530,"low":13610,"close":15520,"volume":1023156,"rsi_14":48.0,"sma_20":13739.0,"sma_60":10336.67,"sma_120":8636.42},{"date":"2026-02-27","open":15280,"high":16870,"low":14500,"close":16580,"volume":400055,"rsi_14":51.28,"sma_20":13941.0,"sma_60":9837.5,"sma_120":9072.42},{"date":"2026-03-03","open":16240,"high":17620,"low":15600,"close":16100,"volume":296413,"rsi_14":53.98,"sma_20":14119.0,"sma_60":9989.67,"sma_120":9133.33},{"date":"2026-03-04","open":14720,"high":15920,"low":13500,"close":14080,"volume":193325,"rsi_14":50.98,"sma_20":14138.0,"sma_60":10109.83,"sma_120":9174.92},{"date":"2026-03-05","open":15350,"high":15760,"low":14610,"close":15050,"volume":154086,"rsi_14":58.27,"sma_20":14203.0,"sma_60":10246.0,"sma_120":9224.92},{"date":"2026-03-06","open":14440,"high":17300,"low":14440,"close":16110,"volume":410109,"rsi_14":60.43,"sma_20":14295.5,"sma_60":10401.0,"sma_120":9286.33},{"date":"2026-03-09","open":14740,"high":15400,"low":13850,"close":14150,"volume":192961,"rsi_14":48.27,"sma_20":14198.5,"sma_60":10525.0,"sma_120":9331.42},{"date":"2026-03-10","open":15240,"high":16700,"low":14700,"close":15450,"volume":241972,"rsi_14":53.23,"sma_20":14161.5,"sma_60":10668.0,"sma_120":9388.58},{"date":"2026-03-11","open":15760,"high":20050,"low":15300,"close":20050,"volume":2434592,"rsi_14":65.12,"sma_20":14416.5,"sma_60":10875.67,"sma_120":9482.75},{"date":"2026-03-12","open":20500,"high":24600,"low":18820,"close":24050,"volume":1685503,"rsi_14":73.48,"sma_20":14930.0,"sma_60":11155.17,"sma_120":9611.25},{"date":"2026-03-13","open":23800,"high":26000,"low":23500,"close":25000,"volume":571318,"rsi_14":77.61,"sma_20":15552.0,"sma_60":11452.0,"sma_120":9747.08},{"date":"2026-03-16","open":24800,"high":29900,"low":21050,"close":25100,"volume":1676097,"rsi_14":79.86,"sma_20":16167.0,"sma_60":12421.0,"sma_120":9677.83},{"date":"2026-03-17","open":25850,"high":26000,"low":22800,"close":24850,"volume":531874,"rsi_14":76.28,"sma_20":16674.5,"sma_60":12045.5,"sma_120":10008.75},{"date":"2026-03-18","open":24850,"high":25500,"low":22200,"close":23500,"volume":322012,"rsi_14":72.43,"sma_20":17131.5,"sma_60":12316.0,"sma_120":10127.25},{"date":"2026-03-19","open":23350,"high":23350,"low":21400,"close":21800,"volume":242306,"rsi_14":64.4,"sma_20":17534.5,"sma_60":12561.83,"sma_120":10236.25},{"date":"2026-03-20","open":22250,"high":22750,"low":21350,"close":21400,"volume":242933,"rsi_14":61.4,"sma_20":17964.0,"sma_60":12802.33,"sma_120":10341.5},{"date":"2026-03-23","open":21250,"high":22050,"low":19150,"close":21200,"volume":355695,"rsi_14":62.22,"sma_20":18433.5,"sma_60":13040.83,"sma_120":10444.0},{"date":"2026-03-24","open":22000,"high":22500,"low":19990,"close":20500,"volume":209940,"rsi_14":66.43,"sma_20":18900.5,"sma_60":13265.83,"sma_120":10540.33},{"date":"2026-03-25","open":22100,"high":23800,"low":21450,"close":22750,"volume":398696,"rsi_14":68.49,"sma_20":19344.0,"sma_60":13532.5,"sma_120":10656.92},{"date":"2026-03-26","open":22850,"high":23250,"low":21050,"close":21750,"volume":160393,"rsi_14":63.58,"sma_20":19749.5,"sma_60":13782.0,"sma_120":10743.33},{"date":"2026-03-27","open":20900,"high":21700,"low":18930,"close":19330,"volume":219849,"rsi_14":62.21,"sma_20":19940.0,"sma_60":13993.5,"sma_120":10823.83},{"date":"2026-03-30","open":18550,"high":18550,"low":17190,"close":18410,"volume":337584,"rsi_14":57.1,"sma_20":20031.5,"sma_60":14189.33,"sma_120":10901.42},{"date":"2026-03-31","open":18040,"high":18790,"low":17280,"close":17280,"volume":112760,"rsi_14":42.03,"sma_20":20090.5,"sma_60":14365.33,"sma_120":10972.92},{"date":"2026-04-01","open":18460,"high":20500,"low":18170,"close":20250,"volume":223697,"rsi_14":38.37,"sma_20":20399.0,"sma_60":14591.83,"sma_120":11069.17},{"date":"2026-04-02","open":20250,"high":20900,"low":18620,"close":19030,"volume":155944,"rsi_14":32.03,"sma_20":20598.0,"sma_60":14793.67,"sma_120":11158.33},{"date":"2026-04-03","open":19500,"high":20150,"low":18320,"close":18590,"volume":134005,"rsi_14":30.8,"sma_20":20722.0,"sma_60":14988.5,"sma_120":11241.33},{"date":"2026-04-06","open":18590,"high":18690,"low":15600,"close":16980,"volume":911643,"rsi_14":28.51,"sma_20":20863.5,"sma_60":15153.0,"sma_120":11306.5},{"date":"2026-04-07","open":17200,"high":17200,"low":14450,"close":14900,"volume":518025,"rsi_14":27.42,"sma_20":20836.0,"sma_60":15278.33,"sma_120":11355.25},{"date":"2026-04-08","open":15460,"high":15850,"low":13400,"close":13670,"volume":877151,"rsi_14":28.11,"sma_20":20517.0,"sma_60":15383.17,"sma_120":11395.5},{"date":"2026-04-09","open":13850,"high":13850,"low":12340,"close":12580,"volume":811864,"rsi_14":27.1,"sma_20":19943.5,"sma_60":15464.17,"sma_120":11422.42},{"date":"2026-04-10","open":13180,"high":16350,"low":13100,"close":15820,"volume":2286993,"rsi_14":37.94,"sma_20":19484.5,"sma_60":15603.5,"sma_120":11478.5},{"date":"2026-04-13","open":15820,"high":16700,"low":14500,"close":16130,"volume":984798,"rsi_14":40.03,"sma_20":19036.0,"sma_60":15745.5,"sma_120":11539.58},{"date":"2026-04-14","open":18580,"high":18580,"low":16730,"close":17530,"volume":1068706,"rsi_14":37.61,"sma_20":18670.0,"sma_60":15911.5,"sma_120":11615.83},{"date":"2026-04-15","open":18700,"high":19420,"low":17510,"close":17810,"volume":893488,"rsi_14":40.31,"sma_20":18385.5,"sma_60":16074.0,"sma_120":11692.5},{"date":"2026-04-16","open":18200,"high":18720,"low":17390,"close":18540,"volume":382445,"rsi_14":47.88,"sma_20":18222.5,"sma_60":16244.33,"sma_120":11775.75},{"date":"2026-04-17","open":18540,"high":18550,"low":17500,"close":18380,"volume":318826,"rsi_14":49.92,"sma_20":18071.5,"sma_60":16401.17,"sma_120":11858.58},{"date":"2026-04-20","open":18390,"high":18390,"low":16750,"close":17770,"volume":431183,"rsi_14":51.41,"sma_20":17900.0,"sma_60":16541.83,"sma_120":11938.58},{"date":"2026-04-21","open":18250,"high":18630,"low":17500,"close":17630,"volume":369422,"rsi_14":40.99,"sma_20":17756.5,"sma_60":16667.5,"sma_120":12017.75},{"date":"2026-04-22","open":17640,"high":19310,"low":17480,"close":18410,"volume":767604,"rsi_14":47.8,"sma_20":17539.5,"sma_60":16794.17,"sma_120":12104.08},{"date":"2026-04-23","open":18510,"high":19900,"low":18010,"close":19380,"volume":871492,"rsi_14":52.7,"sma_20":17421.0,"sma_60":16921.33,"sma_120":12195.83},{"date":"2026-04-24","open":19390,"high":22850,"low":18670,"close":21600,"volume":1009704,"rsi_14":65.16,"sma_20":17534.5,"sma_60":17077.17,"sma_120":12305.75},{"date":"2026-04-27","open":21650,"high":21650,"low":20000,"close":21150,"volume":391665,"rsi_14":72.96,"sma_20":17671.5,"sma_60":17214.67,"sma_120":12415.42},{"date":"2026-04-28","open":22000,"high":22500,"low":20750,"close":21850,"volume":374167,"rsi_14":81.27,"sma_20":17900.0,"sma_60":17369.83,"sma_120":12532.5},{"date":"2026-04-29","open":23000,"high":25000,"low":22400,"close":23350,"volume":995117,"rsi_14":89.92,"sma_20":18055.0,"sma_60":17530.67,"sma_120":12935.33},{"date":"2026-04-30","open":24300,"high":24300,"low":21050,"close":23050,"volume":880516,"rsi_14":81.22,"sma_20":18776.0,"sma_60":18167.33,"sma_120":18456.08},{"date":"2026-05-04","open":23700,"high":24800,"low":22550,"close":23450,"volume":450544,"rsi_14":84.4,"sma_20":18499.0,"sma_60":17838.83,"sma_120":12920.08},{"date":"2026-05-06","open":23450,"high":24300,"low":21200,"close":21800,"volume":510057,"rsi_14":69.61,"sma_20":18740.0,"sma_60":17934.0,"sma_120":13037.08},{"date":"2026-05-07","open":21700,"high":21700,"low":19550,"close":19660,"volume":475631,"rsi_14":57.25,"sma_20":18978.0,"sma_60":17991.83,"sma_120":13139.25},{"date":"2026-05-08","open":19470,"high":20700,"low":19000,"close":19520,"volume":264590,"rsi_14":54.03,"sma_20":19270.5,"sma_60":18068.0,"sma_120":13238.58},{"date":"2026-05-11","open":19520,"high":19520,"low":17860,"close":18190,"volume":386421,"rsi_14":49.29,"sma_20":19551.0,"sma_60":18141.5,"sma_120":13328.25},{"date":"2026-05-12","open":18480,"high":19140,"low":16800,"close":17690,"volume":356483,"rsi_14":49.7,"sma_20":19644.5,"sma_60":18227.0,"sma_120":13411.75},{"date":"2026-05-13","open":17950,"high":18100,"low":16940,"close":17280,"volume":174996,"rsi_14":48.7,"sma_20":19702.0,"sma_60":18301.67,"sma_120":13491.75},{"date":"2026-05-14","open":17300,"high":17580,"low":15900,"close":16900,"volume":168796,"rsi_14":44.23,"sma_20":19670.5,"sma_60":18338.33,"sma_120":13571.67},{"date":"2026-05-15","open":16900,"high":16900,"low":15160,"close":15400,"volume":383533,"rsi_14":35.39,"sma_20":19550.0,"sma_60":18355.67,"sma_120":13639.92},{"date":"2026-05-18","open":14800,"high":14900,"low":13740,"close":14220,"volume":363888,"rsi_14":20.67,"sma_20":19334.0,"sma_60":18363.67,"sma_120":13700.83},{"date":"2026-05-19","open":14220,"high":14750,"low":13230,"close":13800,"volume":204507,"rsi_14":20.72,"sma_20":19105.0,"sma_60":18380.17,"sma_120":13758.33},{"date":"2026-05-20","open":13800,"high":13980,"low":12720,"close":13280,"volume":170672,"rsi_14":15.36,"sma_20":18880.5,"sma_60":18404.67,"sma_120":13811.25},{"date":"2026-05-21","open":13600,"high":14220,"low":13110,"close":13720,"volume":241803,"rsi_14":7.43,"sma_20":18685.0,"sma_60":18447.33,"sma_120":13869.17},{"date":"2026-05-22","open":14540,"high":15300,"low":14380,"close":14800,"volume":248023,"rsi_14":15.88,"sma_20":18504.5,"sma_60":18462.67,"sma_120":13937.08},{"date":"2026-05-26","open":14890,"high":15430,"low":14150,"close":14380,"volume":195318,"rsi_14":12.55,"sma_20":18254.5,"sma_60":18475.0,"sma_120":14002.42},{"date":"2026-05-27","open":14570,"high":14570,"low":13370,"close":13430,"volume":370417,"rsi_14":13.32,"sma_20":17846.0,"sma_60":18440.17,"sma_120":14057.67},{"date":"2026-05-28","open":13700,"high":14650,"low":12910,"close":13460,"volume":227429,"rsi_14":16.67,"sma_20":17461.5,"sma_60":18388.17,"sma_120":14112.83},{"date":"2026-05-29","open":13480,"high":13530,"low":12180,"close":12210,"volume":181339,"rsi_14":14.89,"sma_20":16979.5,"sma_60":18323.33,"sma_120":14156.5},{"date":"2026-06-01","open":12170,"high":12290,"low":11200,"close":11940,"volume":320350,"rsi_14":16.58,"sma_20":16409.0,"sma_60":18287.67,"sma_120":14198.75},{"date":"2026-06-02","open":11890,"high":11890,"low":10350,"close":10850,"volume":362681,"rsi_14":15.59,"sma_20":15799.0,"sma_60":18217.67,"sma_120":14231.83},{"date":"2026-06-04","open":11000,"high":11640,"low":10810,"close":11160,"volume":137879,"rsi_14":18.9,"sma_20":15184.5,"sma_60":18135.17,"sma_120":14268.08},{"date":"2026-06-05","open":10610,"high":11050,"low":9840,"close":10070,"volume":161609,"rsi_14":17.63,"sma_20":14598.0,"sma_60":18067.17,"sma_120":14296.08},{"date":"2026-06-08","open":9200,"high":9850,"low":8470,"close":8820,"volume":367290,"rsi_14":18.06,"sma_20":14056.0,"sma_60":17956.67,"sma_120":14312.33},{"date":"2026-06-09","open":9160,"high":9440,"low":8810,"close":9230,"volume":160123,"rsi_14":23.82,"sma_20":13541.5,"sma_60":17776.33,"sma_120":14326.0},{"date":"2026-06-10","open":9230,"high":9450,"low":8800,"close":9170,"volume":104463,"rsi_14":24.75,"sma_20":13090.5,"sma_60":17528.33,"sma_120":14341.75},{"date":"2026-06-11","open":8800,"high":9760,"low":8740,"close":9300,"volume":112370,"rsi_14":27.33,"sma_20":12671.0,"sma_60":17266.67,"sma_120":14359.33},{"date":"2026-06-12","open":9670,"high":9820,"low":9150,"close":9500,"volume":151653,"rsi_14":25.29,"sma_20":12282.0,"sma_60":17006.67,"sma_120":14378.83},{"date":"2026-06-15","open":9990,"high":9990,"low":9230,"close":9540,"volume":111172,"rsi_14":14.93,"sma_20":11914.0,"sma_60":16751.5,"sma_120":14398.5},{"date":"2026-06-16","open":9700,"high":10420,"low":9390,"close":10000,"volume":303618,"rsi_14":20.95,"sma_20":11644.0,"sma_60":16526.5,"sma_120":14421.25},{"date":"2026-06-17","open":9910,"high":9930,"low":9190,"close":9200,"volume":174625,"rsi_14":37.01,"sma_20":10222.5,"sma_60":15201.0,"sma_120":14597.25},{"date":"2026-06-18","open":9280,"high":9320,"low":8580,"close":8640,"volume":211142,"rsi_14":19.57,"sma_20":11135.0,"sma_60":16103.83,"sma_120":14453.08},{"date":"2026-06-19","open":8860,"high":8880,"low":8040,"close":8240,"volume":167003,"rsi_14":21.92,"sma_20":10883.0,"sma_60":15887.83,"sma_120":14464.33},{"date":"2026-06-22","open":8240,"high":8290,"low":7420,"close":7630,"volume":272774,"rsi_14":20.92,"sma_20":10578.5,"sma_60":15673.33,"sma_120":14469.58},{"date":"2026-06-23","open":7510,"high":7690,"low":7060,"close":7060,"volume":130023,"rsi_14":22.5,"sma_20":10191.5,"sma_60":15411.83,"sma_120":14472.17},{"date":"2026-06-24","open":6890,"high":7280,"low":6890,"close":6920,"volume":85985,"rsi_14":18.45,"sma_20":9818.5,"sma_60":15164.67,"sma_120":14473.33},{"date":"2026-06-25","open":7000,"high":7140,"low":6780,"close":6790,"volume":71034,"rsi_14":21.53,"sma_20":9486.5,"sma_60":14955.67,"sma_120":14474.58},{"date":"2026-06-26","open":6960,"high":7030,"low":6420,"close":6440,"volume":96601,"rsi_14":25.51,"sma_20":9135.5,"sma_60":14756.17,"sma_120":14472.75},{"date":"2026-06-29","open":6490,"high":7300,"low":6480,"close":7120,"volume":66202,"rsi_14":29.43,"sma_20":8881.0,"sma_60":14586.83,"sma_120":14476.08},{"date":"2026-06-30","open":7120,"high":7530,"low":6680,"close":6700,"volume":66014,"rsi_14":27.5,"sma_20":8619.0,"sma_60":14361.0,"sma_120":14476.42},{"date":"2026-07-01","open":7400,"high":8400,"low":7190,"close":8040,"volume":380806,"rsi_14":40.6,"sma_20":8478.5,"sma_60":14177.83,"sma_120":14485.75},{"date":"2026-07-02","open":6860,"high":7630,"low":6800,"close":6910,"volume":149249,"rsi_14":33.03,"sma_20":8266.0,"sma_60":13983.17,"sma_120":14485.83},{"date":"2026-07-03","open":6870,"high":7260,"low":6550,"close":7010,"volume":129097,"rsi_14":33.55,"sma_20":8113.0,"sma_60":13817.0,"sma_120":14485.0},{"date":"2026-07-06","open":7010,"high":7110,"low":6310,"close":6480,"volume":127316,"rsi_14":27.32,"sma_20":7996.0,"sma_60":13676.67,"sma_120":14477.5},{"date":"2026-07-07","open":6480,"high":6770,"low":6050,"close":6160,"volume":101457,"rsi_14":29.12,"sma_20":7842.5,"sma_60":13551.5,"sma_120":14467.33},{"date":"2026-07-08","open":5950,"high":6100,"low":5600,"close":5690,"volume":77883,"rsi_14":29.49,"sma_20":7668.5,"sma_60":13436.67,"sma_120":14450.42},{"date":"2026-07-09","open":5700,"high":5930,"low":5540,"close":5740,"volume":46492,"rsi_14":31.73,"sma_20":7490.5,"sma_60":13268.67,"sma_120":14436.08},{"date":"2026-07-10","open":5970,"high":6430,"low":5790,"close":6290,"volume":69597,"rsi_14":40.12,"sma_20":7330.0,"sma_60":13104.67,"sma_120":14425.08},{"date":"2026-07-13","open":6490,"high":6770,"low":5860,"close":5860,"volume":140045,"rsi_14":40.96,"sma_20":7146.0,"sma_60":12910.17,"sma_120":14410.83},{"date":"2026-07-14","open":6260,"high":6260,"low":5520,"close":5710,"volume":94496,"rsi_14":40.9,"sma_20":6931.5,"sma_60":12708.5,"sma_120":14391.25},{"date":"2026-07-15","open":5890,"high":6200,"low":5890,"close":6190,"volume":41981,"rsi_14":45.71,"sma_20":6781.0,"sma_60":12502.67,"sma_120":14373.5},{"date":"2026-07-16","open":6120,"high":6190,"low":5750,"close":5760,"volume":43834,"rsi_14":45.2,"sma_20":6637.0,"sma_60":12292.33,"sma_120":14346.75},{"date":"2026-07-20","open":5710,"high":5810,"low":5250,"close":5250,"volume":111512,"rsi_14":36.47,"sma_20":6487.5,"sma_60":12083.67,"sma_120":14312.75},{"date":"2026-07-21","open":5200,"high":5460,"low":5120,"close":5300,"volume":30935,"rsi_14":39.3,"sma_20":6371.0,"sma_60":11878.17,"sma_120":14272.83},{"date":"2026-07-22","open":5640,"high":5750,"low":5380,"close":5450,"volume":58499,"rsi_14":25.79,"sma_20":6290.5,"sma_60":11662.17,"sma_120":14228.17},{"date":"2026-07-23","open":5450,"high":5920,"low":5370,"close":5890,"volume":38654,"rsi_14":39.06,"sma_20":6239.0,"sma_60":11437.33,"sma_120":14179.33},{"date":"2026-07-24","open":5840,"high":5840,"low":5370,"close":5420,"volume":51788,"rsi_14":34.19,"sma_20":6170.5,"sma_60":11167.67,"sma_120":14122.42},{"date":"2026-07-27","open":5580,"high":5630,"low":5340,"close":5450,"volume":19404,"rsi_14":38.63,"sma_20":6121.0,"sma_60":10906.0,"sma_120":14060.33},{"date":"2026-07-28","open":5210,"high":5380,"low":4760,"close":4795,"volume":124255,"rsi_14":35.97,"sma_20":6004.75,"sma_60":10621.75,"sma_120":13995.79},{"date":"2026-07-29","open":4955,"high":4955,"low":4090,"close":4255,"volume":118661,"rsi_14":35.46,"sma_20":5882.5,"sma_60":10303.5,"sma_120":13917.08},{"date":"2026-07-30","open":4230,"high":4640,"low":4230,"close":4465,"volume":50089,"rsi_14":37.49,"sma_20":5703.75,"sma_60":9993.75,"sma_120":13839.71},{"date":"2026-07-31","open":5070,"high":5420,"low":4690,"close":5350,"volume":101596,"rsi_14":41.34,"sma_20":5625.75,"sma_60":9692.08,"sma_120":13765.46},{"date":"2026-08-03","open":5200,"high":5740,"low":5170,"close":5320,"volume":54170,"rsi_14":44.63,"sma_20":5541.25,"sma_60":9417.42,"sma_120":13675.71},{"date":"2026-08-04","open":5320,"high":5690,"low":5170,"close":5620,"volume":33519,"rsi_14":49.13,"sma_20":5498.25,"sma_60":9183.42,"sma_120":13587.62},{"date":"2026-08-05","open":5740,"high":6500,"low":5630,"close":6160,"volume":94799,"rsi_14":49.71,"sma_20":5498.25,"sma_60":8960.75,"sma_120":13514.38},{"date":"2026-08-06","open":6340,"high":6340,"low":5950,"close":6190,"volume":36457,"rsi_14":54.44,"sma_20":5523.25,"sma_60":8760.75,"sma_120":13451.12},{"date":"2026-08-07","open":6190,"high":6460,"low":5850,"close":6340,"volume":40565,"rsi_14":62.17,"sma_20":5553.25,"sma_60":8571.58,"sma_120":13399.29},{"date":"2026-08-10","open":6400,"high":6970,"low":6400,"close":6970,"volume":62862,"rsi_14":66.5,"sma_20":5587.25,"sma_60":8399.75,"sma_120":13350.71},{"date":"2026-08-11","open":6970,"high":7060,"low":6780,"close":6900,"volume":48747,"rsi_14":64.56,"sma_20":5639.25,"sma_60":8233.08,"sma_120":13285.71},{"date":"2026-08-12","open":6900,"high":7410,"low":6820,"close":7160,"volume":51185,"rsi_14":63.23,"sma_20":5711.75,"sma_60":8095.75,"sma_120":13225.71},{"date":"2026-08-13","open":7710,"high":7950,"low":7200,"close":7350,"volume":126509,"rsi_14":71.35,"sma_20":5769.75,"sma_60":7981.25,"sma_120":13172.46},{"date":"2026-08-14","open":7400,"high":7400,"low":6780,"close":6990,"volume":81279,"rsi_14":65.88,"sma_20":5831.25,"sma_60":7867.75,"sma_120":13123.96},{"date":"2026-08-18","open":6860,"high":6860,"low":6030,"close":6100,"volume":134943,"rsi_14":62.83,"sma_20":5873.75,"sma_60":7748.08,"sma_120":13076.38},{"date":"2026-08-19","open":6040,"high":6040,"low":5540,"close":5640,"volume":148026,"rsi_14":63.84,"sma_20":5890.75,"sma_60":7613.42,"sma_120":13030.38},{"date":"2026-08-20","open":5670,"high":5790,"low":5580,"close":5640,"volume":33216,"rsi_14":62.25,"sma_20":5900.25,"sma_60":7460.75,"sma_120":12961.71},{"date":"2026-08-21","open":5610,"high":5700,"low":5170,"close":5200,"volume":76505,"rsi_14":48.28,"sma_20":5865.75,"sma_60":7307.75,"sma_120":12891.38},{"date":"2026-08-24","open":5200,"high":5310,"low":5130,"close":5200,"volume":26249,"rsi_14":48.61,"sma_20":5854.75,"sma_60":7170.58,"sma_120":12805.38},{"date":"2026-08-25","open":5200,"high":5380,"low":4965,"close":5320,"volume":43062,"rsi_14":46.38,"sma_20":5848.25,"sma_60":7034.92,"sma_120":12711.54},{"date":"2026-08-26","open":5430,"high":5440,"low":5170,"close":5300,"volume":26592,"rsi_14":38.12,"sma_20":5873.5,"sma_60":6919.75,"sma_120":12621.54},{"date":"2026-08-27","open":5260,"high":5440,"low":5260,"close":5270,"volume":18727,"rsi_14":37.29,"sma_20":5924.25,"sma_60":6808.58,"sma_120":12548.12},{"date":"2026-08-28","open":5280,"high":5370,"low":5120,"close":5170,"volume":19344,"rsi_14":33.61,"sma_20":5959.5,"sma_60":6713.92,"sma_120":12465.79},{"date":"2026-08-31","open":5170,"high":5170,"low":4940,"close":5070,"volume":37194,"rsi_14":18.75,"sma_20":5945.5,"sma_60":6612.42,"sma_120":12373.79},{"date":"2026-09-01","open":5070,"high":5170,"low":5000,"close":5110,"volume":26716,"rsi_14":20.27,"sma_20":5935.0,"sma_60":6529.75,"sma_120":12298.46},{"date":"2026-09-02","open":5100,"high":5100,"low":4860,"close":4860,"volume":61878,"rsi_14":11.67,"sma_20":5897.0,"sma_60":6463.75,"sma_120":12210.21},{"date":"2026-09-03","open":4860,"high":4940,"low":4700,"close":4700,"volume":80711,"rsi_14":5.39,"sma_20":5824.0,"sma_60":6388.25,"sma_120":12082.29},{"date":"2026-09-04","open":4745,"high":4955,"low":4640,"close":4955,"volume":88518,"rsi_14":14.49,"sma_20":5762.25,"sma_60":6318.0,"sma_120":11923.17},{"date":"2026-09-07","open":4960,"high":5200,"low":4960,"close":5150,"volume":45583,"rsi_14":28.11,"sma_20":5702.75,"sma_60":6248.83,"sma_120":11757.75},{"date":"2026-09-08","open":5160,"high":5260,"low":4980,"close":5030,"volume":43873,"rsi_14":33.33,"sma_20":5605.75,"sma_60":6174.33,"sma_120":11590.5},{"date":"2026-09-09","open":5140,"high":5630,"low":5110,"close":5370,"volume":105121,"rsi_14":43.78,"sma_20":5529.25,"sma_60":6104.83,"sma_120":11428.17},{"date":"2026-09-10","open":5320,"high":5450,"low":5070,"close":5230,"volume":39628,"rsi_14":50.8,"sma_20":5432.75,"sma_60":6025.33,"sma_120":11275.92},{"date":"2026-09-11","open":5150,"high":5370,"low":5080,"close":5250,"volume":36903,"rsi_14":51.32,"sma_20":5327.75,"sma_60":5959.5,"sma_120":11138.0},{"date":"2026-09-14","open":5300,"high":5320,"low":4950,"close":5090,"volume":37332,"rsi_14":44.04,"sma_20":5232.75,"sma_60":5900.33,"sma_120":11002.08},{"date":"2026-09-15","open":5110,"high":5370,"low":4920,"close":5150,"volume":46352,"rsi_14":46.19,"sma_20":5185.25,"sma_60":5848.83,"sma_120":10868.33},{"date":"2026-09-16","open":5550,"high":6640,"low":5370,"close":6640,"volume":2007708,"rsi_14":69.97,"sma_20":5235.25,"sma_60":5832.33,"sma_120":10752.83},{"date":"2026-09-17","open":6720,"high":7600,"low":6200,"close":6920,"volume":2190804,"rsi_14":74.24,"sma_20":5299.25,"sma_60":5830.0,"sma_120":10620.92},{"date":"2026-09-18","open":6940,"high":7260,"low":6670,"close":7130,"volume":475572,"rsi_14":77.69,"sma_20":5395.75,"sma_60":5833.5,"sma_120":10499.08},{"date":"2026-09-21","open":7160,"high":7250,"low":6540,"close":7130,"volume":406086,"rsi_14":77.45,"sma_20":5492.25,"sma_60":5839.17,"sma_120":10397.42},{"date":"2026-09-22","open":6940,"high":7400,"low":6880,"close":7050,"volume":244672,"rsi_14":81.2,"sma_20":5578.75,"sma_60":5849.33,"sma_120":10302.75},{"date":"2026-09-23","open":7050,"high":7100,"low":6580,"close":7060,"volume":252337,"rsi_14":85.12,"sma_20":5666.75,"sma_60":5848.33,"sma_120":10217.58},{"date":"2026-09-28","open":7360,"high":7800,"low":7150,"close":7190,"volume":376035,"rsi_14":84.54,"sma_20":5762.75,"sma_60":5856.5,"sma_120":10108.75},{"date":"2026-09-29","open":7090,"high":7300,"low":6930,"close":7190,"volume":109419,"rsi_14":83.55,"sma_20":5863.75,"sma_60":5842.33,"sma_120":10010.08},{"date":"2026-09-30","open":7650,"high":7950,"low":7420,"close":7830,"volume":669111,"rsi_14":89.33,"sma_20":6001.75,"sma_60":5857.67,"sma_120":9920.42},{"date":"2026-10-01","open":7700,"high":8190,"low":7390,"close":8050,"volume":328760,"rsi_14":88.95,"sma_20":6148.75,"sma_60":5875.0,"sma_120":9846.0},{"date":"2026-10-02","open":8300,"high":8450,"low":7790,"close":8100,"volume":451127,"rsi_14":92.84,"sma_20":6310.75,"sma_60":5902.0,"sma_120":9789.33},{"date":"2026-10-06","open":8390,"high":8740,"low":8120,"close":8270,"volume":339243,"rsi_14":93.14,"sma_20":6489.25,"sma_60":5937.17,"sma_120":9744.33},{"date":"2026-10-07","open":8320,"high":8990,"low":8110,"close":8340,"volume":224360,"rsi_14":97.65,"sma_20":6658.5,"sma_60":5981.33,"sma_120":9709.0},{"date":"2026-10-08","open":8460,"high":8740,"low":7690,"close":8540,"volume":211354,"rsi_14":97.75,"sma_20":6828.0,"sma_60":6028.0,"sma_120":9648.33},{"date":"2026-10-12","open":8540,"high":8540,"low":7570,"close":7630,"volume":191393,"rsi_14":66.67,"sma_20":6958.0,"sma_60":6050.33,"sma_120":9577.5},{"date":"2026-10-13","open":7620,"high":8070,"low":7250,"close":7800,"volume":194025,"rsi_14":65.38,"sma_20":7079.5,"sma_60":6082.67,"sma_120":9496.42},{"date":"2026-10-14","open":7780,"high":8110,"low":7620,"close":7770,"volume":224412,"rsi_14":61.94,"sma_20":7206.5,"sma_60":6117.0,"sma_120":9412.75},{"date":"2026-10-15","open":7260,"high":7330,"low":6700,"close":6710,"volume":170973,"rsi_14":44.39,"sma_20":7279.5,"sma_60":6125.67,"sma_120":9314.17},{"date":"2026-10-16","open":7300,"high":7300,"low":6630,"close":7010,"volume":157209,"rsi_14":49.49,"sma_20":7375.5,"sma_60":6146.5,"sma_120":9219.42},{"date":"2026-10-19","open":6500,"high":7460,"low":6470,"close":7360,"volume":101927,"rsi_14":53.49,"sma_20":7486.0,"sma_60":6181.67,"sma_120":9132.67},{"date":"2026-10-20","open":7280,"high":7790,"low":6910,"close":6910,"volume":188233,"rsi_14":46.97,"sma_20":7499.5,"sma_60":6208.5,"sma_120":9043.33},{"date":"2026-10-21","open":7310,"high":7580,"low":6870,"close":7000,"volume":111885,"rsi_14":47.98,"sma_20":7503.5,"sma_60":6234.33,"sma_120":8948.25},{"date":"2026-10-22","open":7100,"high":7850,"low":7070,"close":7230,"volume":371794,"rsi_14":43.02,"sma_20":7508.5,"sma_60":6256.67,"sma_120":8847.0},{"date":"2026-10-23","open":6749,"high":7220,"low":6454,"close":6790,"volume":158329}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-172.59,"pbr":1.73,"per":null,"roa":-1.15,"roe":-3.46,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":116932767393.0,"analysis":"ROE -3.5%로 적자 상태입니다. 시가총액 803.01억. 매출 1169.33억, 영업이익 16.13억.","eps_basis":"TTM","debt_ratio":1.9994971827394366,"market_cap":80064753510,"net_income":-2021695340.0,"total_debt":92562073134.0,"ttm_window":"2025Q3~2026Q2","gross_margin":20.25,"total_assets":138854748079.0,"total_equity":46292674945.0,"profit_margin":-1.73,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":1612729591.0,"operating_margin":1.38,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6790.0,"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":"2021-06-25","close":15900.0},{"date":"2021-06-28","close":18200.0},{"date":"2021-06-29","close":15800.0},{"date":"2021-06-30","close":14950.0},{"date":"2021-07-01","close":14300.0},{"date":"2021-07-02","close":14200.0},{"date":"2021-07-05","close":14250.0},{"date":"2021-07-06","close":13600.0},{"date":"2021-07-07","close":13200.0},{"date":"2021-07-08","close":13300.0},{"date":"2021-07-09","close":12850.0},{"date":"2021-07-12","close":12950.0},{"date":"2021-07-13","close":13100.0},{"date":"2021-07-14","close":13000.0},{"date":"2021-07-15","close":13300.0},{"date":"2021-07-16","close":12750.0},{"date":"2021-07-19","close":12200.0},{"date":"2021-07-20","close":12400.0},{"date":"2021-07-21","close":13700.0},{"date":"2021-07-22","close":13650.0},{"date":"2021-07-23","close":13250.0},{"date":"2021-07-26","close":15350.0},{"date":"2021-07-27","close":14500.0},{"date":"2021-07-28","close":17750.0},{"date":"2021-07-29","close":17800.0},{"date":"2021-07-30","close":17950.0},{"date":"2021-08-02","close":16150.0},{"date":"2021-08-03","close":16650.0},{"date":"2021-08-04","close":16400.0},{"date":"2021-08-05","close":16800.0},{"date":"2021-08-06","close":17300.0},{"date":"2021-08-09","close":16950.0},{"date":"2021-08-10","close":18800.0},{"date":"2021-08-11","close":18850.0},{"date":"2021-08-12","close":16850.0},{"date":"2021-08-13","close":16450.0},{"date":"2021-08-17","close":14900.0},{"date":"2021-08-18","close":14650.0},{"date":"2021-08-19","close":13900.0},{"date":"2021-08-20","close":13400.0},{"date":"2021-08-23","close":15500.0},{"date":"2021-08-24","close":16650.0},{"date":"2021-08-25","close":15700.0},{"date":"2021-08-26","close":15550.0},{"date":"2021-08-27","close":15150.0},{"date":"2021-08-30","close":14700.0},{"date":"2021-08-31","close":15850.0},{"date":"2021-09-01","close":16200.0},{"date":"2021-09-02","close":16900.0},{"date":"2021-09-03","close":16500.0},{"date":"2021-09-06","close":17050.0},{"date":"2021-09-07","close":16550.0},{"date":"2021-09-08","close":15750.0},{"date":"2021-09-09","close":16150.0},{"date":"2021-09-10","close":20950.0},{"date":"2021-09-13","close":24650.0},{"date":"2021-09-14","close":25400.0},{"date":"2021-09-15","close":24650.0},{"date":"2021-09-16","close":24800.0},{"date":"2021-09-17","close":23700.0},{"date":"2021-09-23","close":23400.0},{"date":"2021-09-24","close":23400.0},{"date":"2021-09-27","close":22200.0},{"date":"2021-09-28","close":22250.0},{"date":"2021-09-29","close":24650.0},{"date":"2021-09-30","close":25050.0},{"date":"2021-10-01","close":23750.0},{"date":"2021-10-05","close":25900.0},{"date":"2021-10-06","close":23600.0},{"date":"2021-10-07","close":24150.0},{"date":"2021-10-08","close":23800.0},{"date":"2021-10-12","close":22950.0},{"date":"2021-10-13","close":23000.0},{"date":"2021-10-14","close":24000.0},{"date":"2021-10-15","close":22900.0},{"date":"2021-10-18","close":22500.0},{"date":"2021-10-19","close":22450.0},{"date":"2021-10-20","close":22300.0},{"date":"2021-10-21","close":22000.0},{"date":"2021-10-22","close":21300.0},{"date":"2021-10-25","close":21250.0},{"date":"2021-10-26","close":21900.0},{"date":"2021-10-27","close":21750.0},{"date":"2021-10-28","close":21750.0},{"date":"2021-10-29","close":21200.0},{"date":"2021-11-01","close":20150.0},{"date":"2021-11-02","close":20400.0},{"date":"2021-11-03","close":20050.0},{"date":"2021-11-04","close":19050.0},{"date":"2021-11-05","close":18800.0},{"date":"2021-11-08","close":19000.0},{"date":"2021-11-09","close":18100.0},{"date":"2021-11-10","close":18250.0},{"date":"2021-11-11","close":17400.0},{"date":"2021-11-12","close":17950.0},{"date":"2021-11-15","close":18600.0},{"date":"2021-11-16","close":18300.0},{"date":"2021-11-17","close":17600.0},{"date":"2021-11-18","close":18450.0},{"date":"2021-11-19","close":19150.0},{"date":"2021-11-22","close":18600.0},{"date":"2021-11-23","close":18550.0},{"date":"2021-11-24","close":17850.0},{"date":"2021-11-25","close":17800.0},{"date":"2021-11-26","close":17350.0},{"date":"2021-11-29","close":16350.0},{"date":"2021-11-30","close":15300.0},{"date":"2021-12-01","close":16400.0},{"date":"2021-12-02","close":16800.0},{"date":"2021-12-03","close":16750.0},{"date":"2021-12-06","close":17200.0},{"date":"2021-12-07","close":17400.0},{"date":"2021-12-08","close":17200.0},{"date":"2021-12-09","close":17200.0},{"date":"2021-12-10","close":17000.0},{"date":"2021-12-13","close":17300.0},{"date":"2021-12-14","close":16600.0},{"date":"2021-12-15","close":16400.0},{"date":"2021-12-16","close":16500.0},{"date":"2021-12-17","close":16350.0},{"date":"2021-12-20","close":16550.0},{"date":"2021-12-21","close":21500.0},{"date":"2021-12-22","close":21600.0},{"date":"2021-12-23","close":20750.0},{"date":"2021-12-24","close":21100.0},{"date":"2021-12-27","close":22200.0},{"date":"2021-12-28","close":21100.0},{"date":"2021-12-29","close":21300.0},{"date":"2021-12-30","close":21650.0},{"date":"2022-01-03","close":22000.0},{"date":"2022-01-04","close":22650.0},{"date":"2022-01-05","close":22250.0},{"date":"2022-01-06","close":20200.0},{"date":"2022-01-07","close":20400.0},{"date":"2022-01-10","close":19850.0},{"date":"2022-01-11","close":18850.0},{"date":"2022-01-12","close":19900.0},{"date":"2022-01-13","close":19900.0},{"date":"2022-01-14","close":20800.0},{"date":"2022-01-17","close":21150.0},{"date":"2022-01-18","close":19750.0},{"date":"2022-01-19","close":19800.0},{"date":"2022-01-20","close":20600.0},{"date":"2022-01-21","close":19700.0},{"date":"2022-01-24","close":18450.0},{"date":"2022-01-25","close":17700.0},{"date":"2022-01-26","close":17800.0},{"date":"2022-01-27","close":16750.0},{"date":"2022-01-28","close":17750.0},{"date":"2022-02-03","close":17900.0},{"date":"2022-02-04","close":19400.0},{"date":"2022-02-07","close":19500.0},{"date":"2022-02-08","close":19500.0},{"date":"2022-02-09","close":19900.0},{"date":"2022-02-10","close":19300.0},{"date":"2022-02-11","close":19100.0},{"date":"2022-02-14","close":18100.0},{"date":"2022-02-15","close":17500.0},{"date":"2022-02-16","close":18350.0},{"date":"2022-02-17","close":17700.0},{"date":"2022-02-18","close":17850.0},{"date":"2022-02-21","close":17450.0},{"date":"2022-02-22","close":16850.0},{"date":"2022-02-23","close":17350.0},{"date":"2022-02-24","close":16250.0},{"date":"2022-02-25","close":16550.0},{"date":"2022-02-28","close":16600.0},{"date":"2022-03-02","close":17000.0},{"date":"2022-03-03","close":17700.0},{"date":"2022-03-04","close":17150.0},{"date":"2022-03-07","close":16550.0},{"date":"2022-03-08","close":16350.0},{"date":"2022-03-10","close":16350.0},{"date":"2022-03-11","close":17000.0},{"date":"2022-03-14","close":16500.0},{"date":"2022-03-15","close":16500.0},{"date":"2022-03-16","close":16500.0},{"date":"2022-03-17","close":16500.0},{"date":"2022-03-18","close":17250.0},{"date":"2022-03-21","close":17250.0},{"date":"2022-03-22","close":18600.0},{"date":"2022-03-23","close":18200.0},{"date":"2022-03-24","close":18300.0},{"date":"2022-03-25","close":18150.0},{"date":"2022-03-28","close":18150.0},{"date":"2022-03-29","close":18100.0},{"date":"2022-03-30","close":17650.0},{"date":"2022-03-31","close":17600.0},{"date":"2022-04-01","close":17100.0},{"date":"2022-04-04","close":17350.0},{"date":"2022-04-05","close":17850.0},{"date":"2022-04-06","close":18150.0},{"date":"2022-04-07","close":17650.0},{"date":"2022-04-08","close":17850.0},{"date":"2022-04-11","close":17250.0},{"date":"2022-04-12","close":17300.0},{"date":"2022-04-13","close":19800.0},{"date":"2022-04-14","close":19850.0},{"date":"2022-04-15","close":19700.0},{"date":"2022-04-18","close":19850.0},{"date":"2022-04-19","close":19950.0},{"date":"2022-04-20","close":19700.0},{"date":"2022-04-21","close":20050.0},{"date":"2022-04-22","close":20050.0},{"date":"2022-04-25","close":18900.0},{"date":"2022-04-26","close":19300.0},{"date":"2022-04-27","close":19050.0},{"date":"2022-04-28","close":18500.0},{"date":"2022-04-29","close":18600.0},{"date":"2022-05-02","close":19250.0},{"date":"2022-05-03","close":19000.0},{"date":"2022-05-04","close":18650.0},{"date":"2022-05-06","close":17850.0},{"date":"2022-05-09","close":16900.0},{"date":"2022-05-10","close":17100.0},{"date":"2022-05-11","close":17000.0},{"date":"2022-05-12","close":16200.0},{"date":"2022-05-13","close":16700.0},{"date":"2022-05-16","close":17000.0},{"date":"2022-05-17","close":17150.0},{"date":"2022-05-18","close":18300.0},{"date":"2022-05-19","close":17750.0},{"date":"2022-05-20","close":17800.0},{"date":"2022-05-23","close":17900.0},{"date":"2022-05-24","close":17400.0},{"date":"2022-05-25","close":17200.0},{"date":"2022-05-26","close":17250.0},{"date":"2022-05-27","close":17200.0},{"date":"2022-05-30","close":17350.0},{"date":"2022-05-31","close":17400.0},{"date":"2022-06-02","close":17450.0},{"date":"2022-06-03","close":17700.0},{"date":"2022-06-07","close":18500.0},{"date":"2022-06-08","close":18200.0},{"date":"2022-06-09","close":17650.0},{"date":"2022-06-10","close":18150.0},{"date":"2022-06-13","close":16650.0},{"date":"2022-06-14","close":16250.0},{"date":"2022-06-15","close":15100.0},{"date":"2022-06-16","close":14850.0},{"date":"2022-06-17","close":14850.0},{"date":"2022-06-20","close":13700.0},{"date":"2022-06-21","close":14200.0},{"date":"2022-06-22","close":12900.0},{"date":"2022-06-23","close":12100.0},{"date":"2022-06-24","close":12600.0},{"date":"2022-06-27","close":13450.0},{"date":"2022-06-28","close":13550.0},{"date":"2022-06-29","close":13250.0},{"date":"2022-06-30","close":12700.0},{"date":"2022-07-01","close":12400.0},{"date":"2022-07-04","close":11900.0},{"date":"2022-07-05","close":12300.0},{"date":"2022-07-06","close":12250.0},{"date":"2022-07-07","close":12300.0},{"date":"2022-07-08","close":12650.0},{"date":"2022-07-11","close":12850.0},{"date":"2022-07-12","close":12250.0},{"date":"2022-07-13","close":12500.0},{"date":"2022-07-14","close":12700.0},{"date":"2022-07-15","close":14100.0},{"date":"2022-07-18","close":14200.0},{"date":"2022-07-19","close":14350.0},{"date":"2022-07-20","close":14250.0},{"date":"2022-07-21","close":14600.0},{"date":"2022-07-22","close":14650.0},{"date":"2022-07-25","close":14200.0},{"date":"2022-07-26","close":14450.0},{"date":"2022-07-27","close":14700.0},{"date":"2022-07-28","close":15050.0},{"date":"2022-07-29","close":14950.0},{"date":"2022-08-01","close":15100.0},{"date":"2022-08-02","close":14700.0},{"date":"2022-08-03","close":15000.0},{"date":"2022-08-04","close":15650.0},{"date":"2022-08-05","close":15650.0},{"date":"2022-08-08","close":16100.0},{"date":"2022-08-09","close":16100.0},{"date":"2022-08-10","close":16050.0},{"date":"2022-08-11","close":16050.0},{"date":"2022-08-12","close":15550.0},{"date":"2022-08-16","close":15500.0},{"date":"2022-08-17","close":14850.0},{"date":"2022-08-18","close":14600.0},{"date":"2022-08-19","close":14550.0},{"date":"2022-08-22","close":13850.0},{"date":"2022-08-23","close":14050.0},{"date":"2022-08-24","close":14450.0},{"date":"2022-08-25","close":14600.0},{"date":"2022-08-26","close":14650.0},{"date":"2022-08-29","close":14350.0},{"date":"2022-08-30","close":14900.0},{"date":"2022-08-31","close":15200.0},{"date":"2022-09-01","close":14800.0},{"date":"2022-09-02","close":14600.0},{"date":"2022-09-05","close":14150.0},{"date":"2022-09-06","close":15000.0},{"date":"2022-09-07","close":15000.0},{"date":"2022-09-08","close":14850.0},{"date":"2022-09-13","close":16150.0},{"date":"2022-09-14","close":16600.0},{"date":"2022-09-15","close":16350.0},{"date":"2022-09-16","close":16300.0},{"date":"2022-09-19","close":15500.0},{"date":"2022-09-20","close":15850.0},{"date":"2022-09-21","close":15850.0},{"date":"2022-09-22","close":16200.0},{"date":"2022-09-23","close":15500.0},{"date":"2022-09-26","close":13850.0},{"date":"2022-09-27","close":13650.0},{"date":"2022-09-28","close":12450.0},{"date":"2022-09-29","close":12200.0},{"date":"2022-09-30","close":12250.0},{"date":"2022-10-04","close":12750.0},{"date":"2022-10-05","close":12400.0},{"date":"2022-10-06","close":13050.0},{"date":"2022-10-07","close":12750.0},{"date":"2022-10-11","close":12200.0},{"date":"2022-10-12","close":12100.0},{"date":"2022-10-13","close":11300.0},{"date":"2022-10-14","close":11700.0},{"date":"2022-10-17","close":11900.0},{"date":"2022-10-18","close":12200.0},{"date":"2022-10-19","close":12100.0},{"date":"2022-10-20","close":11950.0},{"date":"2022-10-21","close":11750.0},{"date":"2022-10-24","close":11800.0},{"date":"2022-10-25","close":12100.0},{"date":"2022-10-26","close":11700.0},{"date":"2022-10-27","close":11900.0},{"date":"2022-10-28","close":11750.0},{"date":"2022-10-31","close":12050.0},{"date":"2022-11-01","close":12250.0},{"date":"2022-11-02","close":12050.0},{"date":"2022-11-03","close":12400.0},{"date":"2022-11-04","close":12500.0},{"date":"2022-11-07","close":12450.0},{"date":"2022-11-08","close":12600.0},{"date":"2022-11-09","close":13350.0},{"date":"2022-11-10","close":13450.0},{"date":"2022-11-11","close":13600.0},{"date":"2022-11-14","close":13400.0},{"date":"2022-11-15","close":13700.0},{"date":"2022-11-16","close":13600.0},{"date":"2022-11-17","close":13700.0},{"date":"2022-11-18","close":14000.0},{"date":"2022-11-21","close":14100.0},{"date":"2022-11-22","close":13650.0},{"date":"2022-11-23","close":13700.0},{"date":"2022-11-24","close":14400.0},{"date":"2022-11-25","close":14600.0},{"date":"2022-11-28","close":14900.0},{"date":"2022-11-29","close":14700.0},{"date":"2022-11-30","close":14950.0},{"date":"2022-12-01","close":14600.0},{"date":"2022-12-02","close":14700.0},{"date":"2022-12-05","close":14750.0},{"date":"2022-12-06","close":14950.0},{"date":"2022-12-07","close":14750.0},{"date":"2022-12-08","close":14600.0},{"date":"2022-12-09","close":14450.0},{"date":"2022-12-12","close":13700.0},{"date":"2022-12-13","close":13750.0},{"date":"2022-12-14","close":13950.0},{"date":"2022-12-15","close":14000.0},{"date":"2022-12-16","close":13900.0},{"date":"2022-12-19","close":13750.0},{"date":"2022-12-20","close":13150.0},{"date":"2022-12-21","close":13000.0},{"date":"2022-12-22","close":12750.0},{"date":"2022-12-23","close":12300.0},{"date":"2022-12-26","close":12150.0},{"date":"2022-12-27","close":12500.0},{"date":"2022-12-28","close":12100.0},{"date":"2022-12-29","close":12200.0},{"date":"2023-01-02","close":12550.0},{"date":"2023-01-03","close":12350.0},{"date":"2023-01-04","close":12700.0},{"date":"2023-01-05","close":12400.0},{"date":"2023-01-06","close":12900.0},{"date":"2023-01-09","close":12950.0},{"date":"2023-01-10","close":13100.0},{"date":"2023-01-11","close":13300.0},{"date":"2023-01-12","close":13250.0},{"date":"2023-01-13","close":13150.0},{"date":"2023-01-16","close":12950.0},{"date":"2023-01-17","close":12700.0},{"date":"2023-01-18","close":12800.0},{"date":"2023-01-19","close":13100.0},{"date":"2023-01-20","close":13050.0},{"date":"2023-01-25","close":13330.0},{"date":"2023-01-26","close":13320.0},{"date":"2023-01-27","close":13490.0},{"date":"2023-01-30","close":13390.0},{"date":"2023-01-31","close":13480.0},{"date":"2023-02-01","close":13600.0},{"date":"2023-02-02","close":14020.0},{"date":"2023-02-03","close":14150.0},{"date":"2023-02-06","close":14040.0},{"date":"2023-02-07","close":14100.0},{"date":"2023-02-08","close":14180.0},{"date":"2023-02-09","close":14300.0},{"date":"2023-02-10","close":13830.0},{"date":"2023-02-13","close":13600.0},{"date":"2023-02-14","close":13650.0},{"date":"2023-02-15","close":13230.0},{"date":"2023-02-16","close":13820.0},{"date":"2023-02-17","close":13870.0},{"date":"2023-02-20","close":13740.0},{"date":"2023-02-21","close":14030.0},{"date":"2023-02-22","close":14060.0},{"date":"2023-02-23","close":13900.0},{"date":"2023-02-24","close":13500.0},{"date":"2023-02-27","close":13220.0},{"date":"2023-02-28","close":13480.0},{"date":"2023-03-02","close":13580.0},{"date":"2023-03-03","close":13780.0},{"date":"2023-03-06","close":14500.0},{"date":"2023-03-07","close":14500.0},{"date":"2023-03-08","close":14450.0},{"date":"2023-03-09","close":14510.0},{"date":"2023-03-10","close":14510.0},{"date":"2023-03-13","close":14230.0},{"date":"2023-03-14","close":13850.0},{"date":"2023-03-15","close":13830.0},{"date":"2023-03-16","close":13930.0},{"date":"2023-03-17","close":14320.0},{"date":"2023-03-20","close":14450.0},{"date":"2023-03-21","close":15180.0},{"date":"2023-03-22","close":15410.0},{"date":"2023-03-23","close":14570.0},{"date":"2023-03-24","close":14500.0},{"date":"2023-03-27","close":14380.0},{"date":"2023-03-28","close":14400.0},{"date":"2023-03-29","close":14510.0},{"date":"2023-03-30","close":14510.0},{"date":"2023-03-31","close":14150.0},{"date":"2023-04-03","close":14070.0},{"date":"2023-04-04","close":14000.0},{"date":"2023-04-05","close":14220.0},{"date":"2023-04-06","close":13920.0},{"date":"2023-04-07","close":13900.0},{"date":"2023-04-10","close":13580.0},{"date":"2023-04-11","close":14070.0},{"date":"2023-04-12","close":14680.0},{"date":"2023-04-13","close":14750.0},{"date":"2023-04-14","close":16990.0},{"date":"2023-04-17","close":16090.0},{"date":"2023-04-18","close":19000.0},{"date":"2023-04-19","close":19540.0},{"date":"2023-04-20","close":18300.0},{"date":"2023-04-21","close":17360.0},{"date":"2023-04-24","close":16500.0},{"date":"2023-04-25","close":16080.0},{"date":"2023-04-26","close":16330.0},{"date":"2023-04-27","close":16500.0},{"date":"2023-04-28","close":15700.0},{"date":"2023-05-02","close":17110.0},{"date":"2023-05-03","close":17490.0},{"date":"2023-05-04","close":16080.0},{"date":"2023-05-08","close":16350.0},{"date":"2023-05-09","close":15940.0},{"date":"2023-05-10","close":15850.0},{"date":"2023-05-11","close":15550.0},{"date":"2023-05-12","close":15240.0},{"date":"2023-05-15","close":15230.0},{"date":"2023-05-16","close":14530.0},{"date":"2023-05-17","close":15260.0},{"date":"2023-05-18","close":14930.0},{"date":"2023-05-19","close":14850.0},{"date":"2023-05-22","close":14580.0},{"date":"2023-05-23","close":15090.0},{"date":"2023-05-24","close":15050.0},{"date":"2023-05-25","close":14970.0},{"date":"2023-05-26","close":14890.0},{"date":"2023-05-30","close":14790.0},{"date":"2023-05-31","close":15400.0},{"date":"2023-06-01","close":15110.0},{"date":"2023-06-02","close":14970.0},{"date":"2023-06-05","close":14970.0},{"date":"2023-06-07","close":15080.0},{"date":"2023-06-08","close":14860.0},{"date":"2023-06-09","close":14890.0},{"date":"2023-06-12","close":15300.0},{"date":"2023-06-13","close":15450.0},{"date":"2023-06-14","close":15050.0},{"date":"2023-06-15","close":15000.0},{"date":"2023-06-16","close":15010.0},{"date":"2023-06-19","close":15330.0},{"date":"2023-06-20","close":15180.0},{"date":"2023-06-21","close":15710.0},{"date":"2023-06-22","close":16030.0},{"date":"2023-06-23","close":16140.0},{"date":"2023-06-26","close":15600.0},{"date":"2023-06-27","close":15440.0},{"date":"2023-06-28","close":15650.0},{"date":"2023-06-29","close":16280.0},{"date":"2023-06-30","close":16290.0},{"date":"2023-07-03","close":16090.0},{"date":"2023-07-04","close":16390.0},{"date":"2023-07-05","close":16390.0},{"date":"2023-07-06","close":16000.0},{"date":"2023-07-07","close":15760.0},{"date":"2023-07-10","close":15170.0},{"date":"2023-07-11","close":15410.0},{"date":"2023-07-12","close":15250.0},{"date":"2023-07-13","close":15200.0},{"date":"2023-07-14","close":15190.0},{"date":"2023-07-17","close":15310.0},{"date":"2023-07-18","close":15520.0},{"date":"2023-07-19","close":15650.0},{"date":"2023-07-20","close":15370.0},{"date":"2023-07-21","close":15000.0},{"date":"2023-07-24","close":14890.0},{"date":"2023-07-25","close":15350.0},{"date":"2023-07-26","close":14470.0},{"date":"2023-07-27","close":14300.0},{"date":"2023-07-28","close":14520.0},{"date":"2023-07-31","close":15030.0},{"date":"2023-08-01","close":14840.0},{"date":"2023-08-02","close":14450.0},{"date":"2023-08-03","close":14150.0},{"date":"2023-08-04","close":14470.0},{"date":"2023-08-07","close":14480.0},{"date":"2023-08-08","close":14600.0},{"date":"2023-08-09","close":14620.0},{"date":"2023-08-10","close":14400.0},{"date":"2023-08-11","close":14370.0},{"date":"2023-08-14","close":14590.0},{"date":"2023-08-16","close":13950.0},{"date":"2023-08-17","close":14480.0},{"date":"2023-08-18","close":18820.0},{"date":"2023-08-21","close":24450.0},{"date":"2023-08-22","close":17150.0},{"date":"2023-08-23","close":15680.0},{"date":"2023-08-24","close":15150.0},{"date":"2023-08-25","close":14630.0},{"date":"2023-08-28","close":15230.0},{"date":"2023-08-29","close":15350.0},{"date":"2023-08-30","close":15470.0},{"date":"2023-08-31","close":14900.0},{"date":"2023-09-01","close":14710.0},{"date":"2023-09-04","close":14420.0},{"date":"2023-09-05","close":14790.0},{"date":"2023-09-06","close":14550.0},{"date":"2023-09-07","close":14060.0},{"date":"2023-09-08","close":13850.0},{"date":"2023-09-11","close":13650.0},{"date":"2023-09-12","close":13550.0},{"date":"2023-09-13","close":13100.0},{"date":"2023-09-14","close":13250.0},{"date":"2023-09-15","close":13420.0},{"date":"2023-09-18","close":13190.0},{"date":"2023-09-19","close":12920.0},{"date":"2023-09-20","close":12820.0},{"date":"2023-09-21","close":12850.0},{"date":"2023-09-22","close":12800.0},{"date":"2023-09-25","close":12180.0},{"date":"2023-09-26","close":12070.0},{"date":"2023-09-27","close":12280.0},{"date":"2023-10-04","close":11760.0},{"date":"2023-10-05","close":12000.0},{"date":"2023-10-06","close":12310.0},{"date":"2023-10-10","close":11800.0},{"date":"2023-10-11","close":12090.0},{"date":"2023-10-12","close":12290.0},{"date":"2023-10-13","close":12070.0},{"date":"2023-10-16","close":11620.0},{"date":"2023-10-17","close":12030.0},{"date":"2023-10-18","close":11840.0},{"date":"2023-10-19","close":11480.0},{"date":"2023-10-20","close":11260.0},{"date":"2023-10-23","close":11060.0},{"date":"2023-10-24","close":11500.0},{"date":"2023-10-25","close":11220.0},{"date":"2023-10-26","close":10800.0},{"date":"2023-10-27","close":10680.0},{"date":"2023-10-30","close":11280.0},{"date":"2023-10-31","close":10830.0},{"date":"2023-11-01","close":10830.0},{"date":"2023-11-02","close":11300.0},{"date":"2023-11-03","close":11390.0},{"date":"2023-11-06","close":11660.0},{"date":"2023-11-07","close":11480.0},{"date":"2023-11-08","close":11400.0},{"date":"2023-11-09","close":11310.0},{"date":"2023-11-10","close":11350.0},{"date":"2023-11-13","close":10940.0},{"date":"2023-11-14","close":11150.0},{"date":"2023-11-15","close":11350.0},{"date":"2023-11-16","close":11380.0},{"date":"2023-11-17","close":11120.0},{"date":"2023-11-20","close":11290.0},{"date":"2023-11-21","close":11290.0},{"date":"2023-11-22","close":11520.0},{"date":"2023-11-23","close":11500.0},{"date":"2023-11-24","close":11750.0},{"date":"2023-11-27","close":11480.0},{"date":"2023-11-28","close":11540.0},{"date":"2023-11-29","close":11540.0},{"date":"2023-11-30","close":11840.0},{"date":"2023-12-01","close":11670.0},{"date":"2023-12-04","close":11170.0},{"date":"2023-12-05","close":11180.0},{"date":"2023-12-06","close":11170.0},{"date":"2023-12-07","close":11160.0},{"date":"2023-12-08","close":11170.0},{"date":"2023-12-11","close":11250.0},{"date":"2023-12-12","close":11360.0},{"date":"2023-12-13","close":11180.0},{"date":"2023-12-14","close":11200.0},{"date":"2023-12-15","close":11240.0},{"date":"2023-12-18","close":11370.0},{"date":"2023-12-19","close":11380.0},{"date":"2023-12-20","close":11730.0},{"date":"2023-12-21","close":11480.0},{"date":"2023-12-22","close":11680.0},{"date":"2023-12-26","close":11300.0},{"date":"2023-12-27","close":11560.0},{"date":"2023-12-28","close":11650.0},{"date":"2024-01-02","close":11900.0},{"date":"2024-01-03","close":11830.0},{"date":"2024-01-04","close":11900.0},{"date":"2024-01-05","close":11900.0},{"date":"2024-01-08","close":12130.0},{"date":"2024-01-09","close":12130.0},{"date":"2024-01-10","close":11860.0},{"date":"2024-01-11","close":12000.0},{"date":"2024-01-12","close":11820.0},{"date":"2024-01-15","close":11880.0},{"date":"2024-01-16","close":12000.0},{"date":"2024-01-17","close":11520.0},{"date":"2024-01-18","close":11870.0},{"date":"2024-01-19","close":12000.0},{"date":"2024-01-22","close":11900.0},{"date":"2024-01-23","close":11900.0},{"date":"2024-01-24","close":11640.0},{"date":"2024-01-25","close":11580.0},{"date":"2024-01-26","close":11640.0},{"date":"2024-01-29","close":11430.0},{"date":"2024-01-30","close":11260.0},{"date":"2024-01-31","close":11120.0},{"date":"2024-02-01","close":10950.0},{"date":"2024-02-02","close":11070.0},{"date":"2024-02-05","close":10980.0},{"date":"2024-02-06","close":11190.0},{"date":"2024-02-07","close":11100.0},{"date":"2024-02-08","close":11200.0},{"date":"2024-02-13","close":11400.0},{"date":"2024-02-14","close":11610.0},{"date":"2024-02-15","close":11780.0},{"date":"2024-02-16","close":11580.0},{"date":"2024-02-19","close":11510.0},{"date":"2024-02-20","close":11500.0},{"date":"2024-02-21","close":11530.0},{"date":"2024-02-22","close":11510.0},{"date":"2024-02-23","close":11410.0},{"date":"2024-02-26","close":11270.0},{"date":"2024-02-27","close":11110.0},{"date":"2024-02-28","close":11120.0},{"date":"2024-02-29","close":11070.0},{"date":"2024-03-04","close":10870.0},{"date":"2024-03-05","close":10740.0},{"date":"2024-03-06","close":10400.0},{"date":"2024-03-07","close":10100.0},{"date":"2024-03-08","close":10470.0},{"date":"2024-03-11","close":10600.0},{"date":"2024-03-12","close":10800.0},{"date":"2024-03-13","close":10970.0},{"date":"2024-03-14","close":10670.0},{"date":"2024-03-15","close":10680.0},{"date":"2024-03-18","close":10730.0},{"date":"2024-03-19","close":10640.0},{"date":"2024-03-20","close":10460.0},{"date":"2024-03-21","close":10490.0},{"date":"2024-03-22","close":10500.0},{"date":"2024-03-25","close":10370.0},{"date":"2024-03-26","close":10310.0},{"date":"2024-03-27","close":11080.0},{"date":"2024-03-28","close":10760.0},{"date":"2024-03-29","close":10930.0},{"date":"2024-04-01","close":11080.0},{"date":"2024-04-02","close":10720.0},{"date":"2024-04-03","close":10450.0},{"date":"2024-04-04","close":10730.0},{"date":"2024-04-05","close":11030.0},{"date":"2024-04-08","close":10600.0},{"date":"2024-04-09","close":10640.0},{"date":"2024-04-11","close":10800.0},{"date":"2024-04-12","close":10750.0},{"date":"2024-04-15","close":10400.0},{"date":"2024-04-16","close":10200.0},{"date":"2024-04-17","close":10290.0},{"date":"2024-04-18","close":10380.0},{"date":"2024-04-19","close":10230.0},{"date":"2024-04-22","close":10250.0},{"date":"2024-04-23","close":10100.0},{"date":"2024-04-24","close":10160.0},{"date":"2024-04-25","close":10080.0},{"date":"2024-04-26","close":10200.0},{"date":"2024-04-29","close":10250.0},{"date":"2024-04-30","close":10320.0},{"date":"2024-05-02","close":10310.0},{"date":"2024-05-03","close":10310.0},{"date":"2024-05-07","close":10300.0},{"date":"2024-05-08","close":10350.0},{"date":"2024-05-09","close":10290.0},{"date":"2024-05-10","close":10500.0},{"date":"2024-05-13","close":10170.0},{"date":"2024-05-14","close":10420.0},{"date":"2024-05-16","close":10570.0},{"date":"2024-05-17","close":10310.0},{"date":"2024-05-20","close":10120.0},{"date":"2024-05-21","close":10010.0},{"date":"2024-05-22","close":10950.0},{"date":"2024-05-23","close":11500.0},{"date":"2024-05-24","close":11460.0},{"date":"2024-05-27","close":11350.0},{"date":"2024-05-28","close":11360.0},{"date":"2024-05-29","close":11330.0},{"date":"2024-05-30","close":11000.0},{"date":"2024-05-31","close":11450.0},{"date":"2024-06-03","close":11450.0},{"date":"2024-06-04","close":11300.0},{"date":"2024-06-05","close":11500.0},{"date":"2024-06-07","close":11670.0},{"date":"2024-06-10","close":11640.0},{"date":"2024-06-11","close":11920.0},{"date":"2024-06-12","close":11770.0},{"date":"2024-06-13","close":11820.0},{"date":"2024-06-14","close":11510.0},{"date":"2024-06-17","close":11400.0},{"date":"2024-06-18","close":11110.0},{"date":"2024-06-19","close":10820.0},{"date":"2024-06-20","close":11000.0},{"date":"2024-06-21","close":10450.0},{"date":"2024-06-24","close":10600.0},{"date":"2024-06-25","close":10430.0},{"date":"2024-06-26","close":10400.0},{"date":"2024-06-27","close":10340.0},{"date":"2024-06-28","close":10380.0},{"date":"2024-07-01","close":10340.0},{"date":"2024-07-02","close":10280.0},{"date":"2024-07-03","close":10200.0},{"date":"2024-07-04","close":10220.0},{"date":"2024-07-05","close":10210.0},{"date":"2024-07-08","close":10210.0},{"date":"2024-07-09","close":10200.0},{"date":"2024-07-10","close":10240.0},{"date":"2024-07-11","close":10220.0},{"date":"2024-07-12","close":10180.0},{"date":"2024-07-15","close":10060.0},{"date":"2024-07-16","close":10010.0},{"date":"2024-07-17","close":9970.0},{"date":"2024-07-18","close":9690.0},{"date":"2024-07-19","close":9720.0},{"date":"2024-07-22","close":9300.0},{"date":"2024-07-23","close":9330.0},{"date":"2024-07-24","close":9340.0},{"date":"2024-07-25","close":9150.0},{"date":"2024-07-26","close":8980.0},{"date":"2024-07-29","close":9050.0},{"date":"2024-07-30","close":8980.0},{"date":"2024-07-31","close":9060.0},{"date":"2024-08-01","close":9090.0},{"date":"2024-08-02","close":8980.0},{"date":"2024-08-05","close":7510.0},{"date":"2024-08-06","close":7740.0},{"date":"2024-08-07","close":7790.0},{"date":"2024-08-08","close":7560.0},{"date":"2024-08-09","close":7760.0},{"date":"2024-08-12","close":7880.0},{"date":"2024-08-13","close":8070.0},{"date":"2024-08-14","close":8100.0},{"date":"2024-08-16","close":8200.0},{"date":"2024-08-19","close":7780.0},{"date":"2024-08-20","close":7950.0},{"date":"2024-08-21","close":7950.0},{"date":"2024-08-22","close":7770.0},{"date":"2024-08-23","close":7740.0},{"date":"2024-08-26","close":7770.0},{"date":"2024-08-27","close":8100.0},{"date":"2024-08-28","close":7810.0},{"date":"2024-08-29","close":7860.0},{"date":"2024-08-30","close":7870.0},{"date":"2024-09-02","close":8030.0},{"date":"2024-09-03","close":8080.0},{"date":"2024-09-04","close":7820.0},{"date":"2024-09-05","close":7850.0},{"date":"2024-09-06","close":7340.0},{"date":"2024-09-09","close":7230.0},{"date":"2024-09-10","close":7300.0},{"date":"2024-09-11","close":7260.0},{"date":"2024-09-12","close":7580.0},{"date":"2024-09-13","close":7550.0},{"date":"2024-09-19","close":7720.0},{"date":"2024-09-20","close":7660.0},{"date":"2024-09-23","close":7660.0},{"date":"2024-09-24","close":7840.0},{"date":"2024-09-25","close":7850.0},{"date":"2024-09-26","close":7970.0},{"date":"2024-09-27","close":7940.0},{"date":"2024-09-30","close":7780.0},{"date":"2024-10-02","close":7670.0},{"date":"2024-10-04","close":7520.0},{"date":"2024-10-07","close":7730.0},{"date":"2024-10-08","close":7570.0},{"date":"2024-10-10","close":7480.0},{"date":"2024-10-11","close":7690.0},{"date":"2024-10-14","close":7460.0},{"date":"2024-10-15","close":7450.0},{"date":"2024-10-16","close":7300.0},{"date":"2024-10-17","close":7290.0},{"date":"2024-10-18","close":7120.0},{"date":"2024-10-21","close":7180.0},{"date":"2024-10-22","close":6880.0},{"date":"2024-10-23","close":7060.0},{"date":"2024-10-24","close":7090.0},{"date":"2024-10-25","close":7150.0},{"date":"2024-10-28","close":7310.0},{"date":"2024-10-29","close":7190.0},{"date":"2024-10-30","close":7180.0},{"date":"2024-10-31","close":7030.0},{"date":"2024-11-01","close":6920.0},{"date":"2024-11-04","close":7000.0},{"date":"2024-11-05","close":7170.0},{"date":"2024-11-06","close":7000.0},{"date":"2024-11-07","close":6870.0},{"date":"2024-11-08","close":6990.0},{"date":"2024-11-11","close":6700.0},{"date":"2024-11-12","close":6320.0},{"date":"2024-11-13","close":6250.0},{"date":"2024-11-14","close":5970.0},{"date":"2024-11-15","close":6260.0},{"date":"2024-11-18","close":6470.0},{"date":"2024-11-19","close":6170.0},{"date":"2024-11-20","close":6210.0},{"date":"2024-11-21","close":6200.0},{"date":"2024-11-22","close":6200.0},{"date":"2024-11-25","close":6240.0},{"date":"2024-11-26","close":6400.0},{"date":"2024-11-27","close":6130.0},{"date":"2024-11-28","close":6090.0},{"date":"2024-11-29","close":5920.0},{"date":"2024-12-02","close":5760.0},{"date":"2024-12-03","close":5800.0},{"date":"2024-12-04","close":5660.0},{"date":"2024-12-05","close":5490.0},{"date":"2024-12-06","close":5240.0},{"date":"2024-12-09","close":4665.0},{"date":"2024-12-10","close":4950.0},{"date":"2024-12-11","close":5180.0},{"date":"2024-12-12","close":5220.0},{"date":"2024-12-13","close":5450.0},{"date":"2024-12-16","close":5600.0},{"date":"2024-12-17","close":5500.0},{"date":"2024-12-18","close":5530.0},{"date":"2024-12-19","close":5370.0},{"date":"2024-12-20","close":5150.0},{"date":"2024-12-23","close":5350.0},{"date":"2024-12-24","close":5300.0},{"date":"2024-12-26","close":5200.0},{"date":"2024-12-27","close":5150.0},{"date":"2024-12-30","close":5110.0},{"date":"2025-01-02","close":5180.0},{"date":"2025-01-03","close":5250.0},{"date":"2025-01-06","close":5430.0},{"date":"2025-01-07","close":5460.0},{"date":"2025-01-08","close":5450.0},{"date":"2025-01-09","close":5450.0},{"date":"2025-01-10","close":5500.0},{"date":"2025-01-13","close":5420.0},{"date":"2025-01-14","close":5460.0},{"date":"2025-01-15","close":5420.0},{"date":"2025-01-16","close":5480.0},{"date":"2025-01-17","close":5470.0},{"date":"2025-01-20","close":5450.0},{"date":"2025-01-21","close":5340.0},{"date":"2025-01-22","close":5400.0},{"date":"2025-01-23","close":5170.0},{"date":"2025-01-24","close":5240.0},{"date":"2025-01-31","close":5060.0},{"date":"2025-02-03","close":4880.0},{"date":"2025-02-04","close":4880.0},{"date":"2025-02-05","close":4900.0},{"date":"2025-02-06","close":5150.0},{"date":"2025-02-07","close":6690.0},{"date":"2025-02-10","close":7000.0},{"date":"2025-02-11","close":6340.0},{"date":"2025-02-12","close":6350.0},{"date":"2025-02-13","close":6300.0},{"date":"2025-02-14","close":6310.0},{"date":"2025-02-17","close":6290.0},{"date":"2025-02-18","close":6400.0},{"date":"2025-02-19","close":6340.0},{"date":"2025-02-20","close":6220.0},{"date":"2025-02-21","close":6270.0},{"date":"2025-02-24","close":6200.0},{"date":"2025-02-25","close":6340.0},{"date":"2025-02-26","close":6320.0},{"date":"2025-02-27","close":6250.0},{"date":"2025-02-28","close":6210.0},{"date":"2025-03-04","close":6330.0},{"date":"2025-03-05","close":6440.0},{"date":"2025-03-06","close":6510.0},{"date":"2025-03-07","close":6610.0},{"date":"2025-03-10","close":6650.0},{"date":"2025-03-11","close":6430.0},{"date":"2025-03-12","close":6300.0},{"date":"2025-03-13","close":6490.0},{"date":"2025-03-14","close":6400.0},{"date":"2025-03-17","close":6310.0},{"date":"2025-03-18","close":6270.0},{"date":"2025-03-19","close":6270.0},{"date":"2025-03-20","close":6150.0},{"date":"2025-03-21","close":6100.0},{"date":"2025-03-24","close":6090.0},{"date":"2025-03-25","close":5930.0},{"date":"2025-03-26","close":6000.0},{"date":"2025-03-27","close":5980.0},{"date":"2025-03-28","close":5730.0},{"date":"2025-03-31","close":5440.0},{"date":"2025-04-01","close":5630.0},{"date":"2025-04-02","close":5550.0},{"date":"2025-04-03","close":5620.0},{"date":"2025-04-04","close":5600.0},{"date":"2025-04-07","close":5360.0},{"date":"2025-04-08","close":5400.0},{"date":"2025-04-09","close":5300.0},{"date":"2025-04-10","close":5460.0},{"date":"2025-04-11","close":5770.0},{"date":"2025-04-14","close":5860.0},{"date":"2025-04-15","close":5920.0},{"date":"2025-04-16","close":5790.0},{"date":"2025-04-17","close":6000.0},{"date":"2025-04-18","close":5950.0},{"date":"2025-04-21","close":5930.0},{"date":"2025-04-22","close":5900.0},{"date":"2025-04-23","close":6220.0},{"date":"2025-04-24","close":6150.0},{"date":"2025-04-25","close":6240.0},{"date":"2025-04-28","close":6100.0},{"date":"2025-04-29","close":6150.0},{"date":"2025-04-30","close":6210.0},{"date":"2025-05-02","close":5970.0},{"date":"2025-05-07","close":5950.0},{"date":"2025-05-08","close":5990.0},{"date":"2025-05-09","close":5910.0},{"date":"2025-05-12","close":6000.0},{"date":"2025-05-13","close":5950.0},{"date":"2025-05-14","close":6000.0},{"date":"2025-05-15","close":5830.0},{"date":"2025-05-16","close":5630.0},{"date":"2025-05-19","close":5560.0},{"date":"2025-05-20","close":5580.0},{"date":"2025-05-21","close":5620.0},{"date":"2025-05-22","close":5580.0},{"date":"2025-05-23","close":5520.0},{"date":"2025-05-26","close":5750.0},{"date":"2025-05-27","close":5610.0},{"date":"2025-05-28","close":5720.0},{"date":"2025-05-29","close":5710.0},{"date":"2025-05-30","close":5680.0},{"date":"2025-06-02","close":7380.0},{"date":"2025-06-04","close":7400.0},{"date":"2025-06-05","close":7260.0},{"date":"2025-06-09","close":7300.0},{"date":"2025-06-10","close":7120.0},{"date":"2025-06-11","close":6970.0},{"date":"2025-06-12","close":6990.0},{"date":"2025-06-13","close":6870.0},{"date":"2025-06-16","close":6790.0},{"date":"2025-06-17","close":6810.0},{"date":"2025-06-18","close":6790.0},{"date":"2025-06-19","close":6800.0},{"date":"2025-06-20","close":6880.0},{"date":"2025-06-23","close":6900.0},{"date":"2025-06-24","close":6940.0},{"date":"2025-06-25","close":6910.0},{"date":"2025-06-26","close":6520.0},{"date":"2025-06-27","close":6450.0},{"date":"2025-06-30","close":6440.0},{"date":"2025-07-01","close":6600.0},{"date":"2025-07-02","close":6520.0},{"date":"2025-07-03","close":6690.0},{"date":"2025-07-04","close":6570.0},{"date":"2025-07-07","close":6570.0},{"date":"2025-07-08","close":6550.0},{"date":"2025-07-09","close":6600.0},{"date":"2025-07-10","close":6610.0},{"date":"2025-07-11","close":6880.0},{"date":"2025-07-14","close":6990.0},{"date":"2025-07-15","close":6950.0},{"date":"2025-07-16","close":6860.0},{"date":"2025-07-17","close":6900.0},{"date":"2025-07-18","close":6860.0},{"date":"2025-07-21","close":6960.0},{"date":"2025-07-22","close":6840.0},{"date":"2025-07-23","close":6700.0},{"date":"2025-07-24","close":6510.0},{"date":"2025-07-25","close":7500.0},{"date":"2025-07-28","close":7050.0},{"date":"2025-07-29","close":6850.0},{"date":"2025-07-30","close":6850.0},{"date":"2025-07-31","close":7030.0},{"date":"2025-08-01","close":6700.0},{"date":"2025-08-04","close":6750.0},{"date":"2025-08-05","close":6780.0},{"date":"2025-08-06","close":6740.0},{"date":"2025-08-07","close":6840.0},{"date":"2025-08-08","close":6890.0},{"date":"2025-08-11","close":7110.0},{"date":"2025-08-12","close":6980.0},{"date":"2025-08-13","close":7050.0},{"date":"2025-08-14","close":7070.0},{"date":"2025-08-18","close":6920.0},{"date":"2025-08-19","close":6850.0},{"date":"2025-08-20","close":6880.0},{"date":"2025-08-21","close":6910.0},{"date":"2025-08-22","close":6910.0},{"date":"2025-08-25","close":6910.0},{"date":"2025-08-26","close":7450.0},{"date":"2025-08-27","close":7330.0},{"date":"2025-08-28","close":7800.0},{"date":"2025-08-29","close":8790.0},{"date":"2025-09-01","close":9090.0},{"date":"2025-09-02","close":9050.0},{"date":"2025-09-03","close":8740.0},{"date":"2025-09-04","close":8740.0},{"date":"2025-09-05","close":8590.0},{"date":"2025-09-08","close":8750.0},{"date":"2025-09-09","close":8630.0},{"date":"2025-09-10","close":8700.0},{"date":"2025-09-11","close":9400.0},{"date":"2025-09-12","close":9150.0},{"date":"2025-09-15","close":9280.0},{"date":"2025-09-16","close":8720.0},{"date":"2025-09-17","close":8770.0},{"date":"2025-09-18","close":9030.0},{"date":"2025-09-19","close":8940.0},{"date":"2025-09-22","close":8760.0},{"date":"2025-09-23","close":11380.0},{"date":"2025-09-24","close":9670.0},{"date":"2025-09-25","close":9100.0},{"date":"2025-09-26","close":8700.0},{"date":"2025-09-29","close":8700.0},{"date":"2025-09-30","close":8330.0},{"date":"2025-10-01","close":8630.0},{"date":"2025-10-02","close":9160.0},{"date":"2025-10-10","close":9050.0},{"date":"2025-10-13","close":8840.0},{"date":"2025-10-14","close":9350.0},{"date":"2025-10-15","close":9090.0},{"date":"2025-10-16","close":8800.0},{"date":"2025-10-17","close":8380.0},{"date":"2025-10-20","close":8610.0},{"date":"2025-10-21","close":8550.0},{"date":"2025-10-22","close":8440.0},{"date":"2025-10-23","close":8170.0},{"date":"2025-10-24","close":8130.0},{"date":"2025-10-27","close":8050.0},{"date":"2025-10-28","close":8370.0},{"date":"2025-10-29","close":8410.0},{"date":"2025-10-30","close":7990.0},{"date":"2025-10-31","close":7800.0},{"date":"2025-11-03","close":7880.0},{"date":"2025-11-04","close":7820.0},{"date":"2025-11-05","close":7640.0},{"date":"2025-11-06","close":7760.0},{"date":"2025-11-07","close":7400.0},{"date":"2025-11-10","close":7600.0},{"date":"2025-11-11","close":7430.0},{"date":"2025-11-12","close":7670.0},{"date":"2025-11-13","close":7680.0},{"date":"2025-11-14","close":7310.0},{"date":"2025-11-17","close":7210.0},{"date":"2025-11-18","close":6910.0},{"date":"2025-11-19","close":6900.0},{"date":"2025-11-20","close":6930.0},{"date":"2025-11-21","close":6770.0},{"date":"2025-11-24","close":6650.0},{"date":"2025-11-25","close":6540.0},{"date":"2025-11-26","close":6800.0},{"date":"2025-11-27","close":6840.0},{"date":"2025-11-28","close":6970.0},{"date":"2025-12-01","close":6870.0},{"date":"2025-12-02","close":6880.0},{"date":"2025-12-03","close":6810.0},{"date":"2025-12-04","close":6710.0},{"date":"2025-12-05","close":6870.0},{"date":"2025-12-08","close":7590.0},{"date":"2025-12-09","close":7280.0},{"date":"2025-12-10","close":7190.0},{"date":"2025-12-11","close":7160.0},{"date":"2025-12-12","close":7180.0},{"date":"2025-12-15","close":7270.0},{"date":"2025-12-16","close":7050.0},{"date":"2025-12-17","close":6970.0},{"date":"2025-12-18","close":6890.0},{"date":"2025-12-19","close":7000.0},{"date":"2025-12-22","close":6750.0},{"date":"2025-12-23","close":6780.0},{"date":"2025-12-24","close":6640.0},{"date":"2025-12-26","close":6660.0},{"date":"2025-12-29","close":6720.0},{"date":"2025-12-30","close":6660.0},{"date":"2026-01-02","close":6920.0},{"date":"2026-01-05","close":6900.0},{"date":"2026-01-06","close":7110.0},{"date":"2026-01-07","close":7380.0},{"date":"2026-01-08","close":7380.0},{"date":"2026-01-09","close":7720.0},{"date":"2026-01-12","close":7460.0},{"date":"2026-01-13","close":7610.0},{"date":"2026-01-14","close":7570.0},{"date":"2026-01-15","close":8060.0},{"date":"2026-01-16","close":8320.0},{"date":"2026-01-19","close":8970.0},{"date":"2026-01-20","close":9330.0},{"date":"2026-01-21","close":10090.0},{"date":"2026-01-22","close":10810.0},{"date":"2026-01-23","close":11750.0},{"date":"2026-01-26","close":12250.0},{"date":"2026-01-27","close":12900.0},{"date":"2026-01-28","close":12540.0},{"date":"2026-01-29","close":13700.0},{"date":"2026-01-30","close":13750.0},{"date":"2026-02-02","close":14260.0},{"date":"2026-02-03","close":16090.0},{"date":"2026-02-04","close":16190.0},{"date":"2026-02-05","close":14950.0},{"date":"2026-02-06","close":13780.0},{"date":"2026-02-09","close":12560.0},{"date":"2026-02-10","close":12800.0},{"date":"2026-02-11","close":14700.0},{"date":"2026-02-12","close":14360.0},{"date":"2026-02-13","close":13740.0},{"date":"2026-02-19","close":12810.0},{"date":"2026-02-20","close":11810.0},{"date":"2026-02-23","close":11160.0},{"date":"2026-02-24","close":13880.0},{"date":"2026-02-25","close":13640.0},{"date":"2026-02-26","close":15520.0},{"date":"2026-02-27","close":16580.0},{"date":"2026-03-03","close":16100.0},{"date":"2026-03-04","close":14080.0},{"date":"2026-03-05","close":15050.0},{"date":"2026-03-06","close":16110.0},{"date":"2026-03-09","close":14150.0},{"date":"2026-03-10","close":15450.0},{"date":"2026-03-11","close":20050.0},{"date":"2026-03-12","close":24050.0},{"date":"2026-03-13","close":25000.0},{"date":"2026-03-16","close":25100.0},{"date":"2026-03-17","close":24850.0},{"date":"2026-03-18","close":23500.0},{"date":"2026-03-19","close":21800.0},{"date":"2026-03-20","close":21400.0},{"date":"2026-03-23","close":21200.0},{"date":"2026-03-24","close":20500.0},{"date":"2026-03-25","close":22750.0},{"date":"2026-03-26","close":21750.0},{"date":"2026-03-27","close":19330.0},{"date":"2026-03-30","close":18410.0},{"date":"2026-03-31","close":17280.0},{"date":"2026-04-01","close":20250.0},{"date":"2026-04-02","close":19030.0},{"date":"2026-04-03","close":18590.0},{"date":"2026-04-06","close":16980.0},{"date":"2026-04-07","close":14900.0},{"date":"2026-04-08","close":13670.0},{"date":"2026-04-09","close":12580.0},{"date":"2026-04-10","close":15820.0},{"date":"2026-04-13","close":16130.0},{"date":"2026-04-14","close":17530.0},{"date":"2026-04-15","close":17810.0},{"date":"2026-04-16","close":18540.0},{"date":"2026-04-17","close":18380.0},{"date":"2026-04-20","close":17770.0},{"date":"2026-04-21","close":17630.0},{"date":"2026-04-22","close":18410.0},{"date":"2026-04-23","close":19380.0},{"date":"2026-04-24","close":21600.0},{"date":"2026-04-27","close":21150.0},{"date":"2026-04-28","close":21850.0},{"date":"2026-04-29","close":23350.0},{"date":"2026-04-30","close":23050.0},{"date":"2026-05-04","close":23450.0},{"date":"2026-05-06","close":21800.0},{"date":"2026-05-07","close":19660.0},{"date":"2026-05-08","close":19520.0},{"date":"2026-05-11","close":18190.0},{"date":"2026-05-12","close":17690.0},{"date":"2026-05-13","close":17280.0},{"date":"2026-05-14","close":16900.0},{"date":"2026-05-15","close":15400.0},{"date":"2026-05-18","close":14220.0},{"date":"2026-05-19","close":13800.0},{"date":"2026-05-20","close":13280.0},{"date":"2026-05-21","close":13720.0},{"date":"2026-05-22","close":14800.0},{"date":"2026-05-26","close":14380.0},{"date":"2026-05-27","close":13430.0},{"date":"2026-05-28","close":13460.0},{"date":"2026-05-29","close":12210.0},{"date":"2026-06-01","close":11940.0},{"date":"2026-06-02","close":10850.0},{"date":"2026-06-04","close":11160.0},{"date":"2026-06-05","close":10070.0},{"date":"2026-06-08","close":8820.0},{"date":"2026-06-09","close":9230.0},{"date":"2026-06-10","close":9170.0},{"date":"2026-06-11","close":9300.0},{"date":"2026-06-12","close":9500.0},{"date":"2026-06-15","close":9540.0},{"date":"2026-06-16","close":10000.0},{"date":"2026-06-17","close":9200.0},{"date":"2026-06-18","close":8640.0},{"date":"2026-06-19","close":8240.0},{"date":"2026-06-22","close":7630.0},{"date":"2026-06-23","close":7060.0},{"date":"2026-06-24","close":6920.0},{"date":"2026-06-25","close":6790.0},{"date":"2026-06-26","close":6440.0},{"date":"2026-06-29","close":7120.0},{"date":"2026-06-30","close":6700.0},{"date":"2026-07-01","close":8040.0},{"date":"2026-07-02","close":6910.0},{"date":"2026-07-03","close":7010.0},{"date":"2026-07-06","close":6480.0},{"date":"2026-07-07","close":6160.0},{"date":"2026-07-08","close":5690.0},{"date":"2026-07-09","close":5740.0},{"date":"2026-07-10","close":6290.0},{"date":"2026-07-13","close":5860.0},{"date":"2026-07-14","close":5710.0},{"date":"2026-07-15","close":6190.0},{"date":"2026-07-16","close":5760.0},{"date":"2026-07-20","close":5250.0},{"date":"2026-07-21","close":5300.0},{"date":"2026-07-22","close":5450.0},{"date":"2026-07-23","close":5890.0},{"date":"2026-07-24","close":5420.0},{"date":"2026-07-27","close":5450.0},{"date":"2026-07-28","close":4795.0},{"date":"2026-07-29","close":4255.0},{"date":"2026-07-30","close":4465.0},{"date":"2026-07-31","close":5350.0},{"date":"2026-08-03","close":5320.0},{"date":"2026-08-04","close":5620.0},{"date":"2026-08-05","close":6160.0},{"date":"2026-08-06","close":6190.0},{"date":"2026-08-07","close":6340.0},{"date":"2026-08-10","close":6970.0},{"date":"2026-08-11","close":6900.0},{"date":"2026-08-12","close":7160.0},{"date":"2026-08-13","close":7350.0},{"date":"2026-08-14","close":6990.0},{"date":"2026-08-18","close":6100.0},{"date":"2026-08-19","close":5640.0},{"date":"2026-08-20","close":5640.0},{"date":"2026-08-21","close":5200.0},{"date":"2026-08-24","close":5200.0},{"date":"2026-08-25","close":5320.0},{"date":"2026-08-26","close":5300.0},{"date":"2026-08-27","close":5270.0},{"date":"2026-08-28","close":5170.0},{"date":"2026-08-31","close":5070.0},{"date":"2026-09-01","close":5110.0},{"date":"2026-09-02","close":4860.0},{"date":"2026-09-03","close":4700.0},{"date":"2026-09-04","close":4955.0},{"date":"2026-09-07","close":5150.0},{"date":"2026-09-08","close":5030.0},{"date":"2026-09-09","close":5370.0},{"date":"2026-09-10","close":5230.0},{"date":"2026-09-11","close":5250.0},{"date":"2026-09-14","close":5090.0},{"date":"2026-09-15","close":5150.0},{"date":"2026-09-16","close":6640.0},{"date":"2026-09-17","close":6920.0},{"date":"2026-09-18","close":7130.0},{"date":"2026-09-21","close":7130.0},{"date":"2026-09-22","close":7050.0},{"date":"2026-09-23","close":7060.0},{"date":"2026-09-28","close":7190.0},{"date":"2026-09-29","close":7190.0},{"date":"2026-09-30","close":7830.0},{"date":"2026-10-01","close":8050.0},{"date":"2026-10-02","close":8100.0},{"date":"2026-10-06","close":8270.0},{"date":"2026-10-07","close":8340.0},{"date":"2026-10-08","close":8540.0},{"date":"2026-10-12","close":7630.0},{"date":"2026-10-13","close":7800.0},{"date":"2026-10-14","close":7770.0},{"date":"2026-10-15","close":6710.0},{"date":"2026-10-16","close":7010.0},{"date":"2026-10-19","close":7360.0},{"date":"2026-10-20","close":6910.0},{"date":"2026-10-21","close":7000.0},{"date":"2026-10-22","close":7230.0},{"date":"2026-10-23","close":6690.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-3533.0,"foreign_net":3475.0,"institution_net":58.0},{"date":"2026-10-21","retail_net":27056.0,"foreign_net":-27295.0,"institution_net":239.0},{"date":"2026-10-20","retail_net":7576.0,"foreign_net":-7554.0,"institution_net":-22.0},{"date":"2026-10-19","retail_net":-26701.0,"foreign_net":27509.0,"institution_net":-808.0},{"date":"2026-10-16","retail_net":6375.0,"foreign_net":-6563.0,"institution_net":188.0},{"date":"2026-10-15","retail_net":-19551.0,"foreign_net":18737.0,"institution_net":814.0},{"date":"2026-10-14","retail_net":-8382.0,"foreign_net":1930.0,"institution_net":6452.0},{"date":"2026-10-13","retail_net":-27766.0,"foreign_net":27895.0,"institution_net":-129.0},{"date":"2026-10-12","retail_net":28141.0,"foreign_net":-29103.0,"institution_net":962.0},{"date":"2026-10-08","retail_net":-22453.0,"foreign_net":10577.0,"institution_net":11876.0},{"date":"2026-10-07","retail_net":-24130.0,"foreign_net":11631.0,"institution_net":12499.0},{"date":"2026-10-06","retail_net":35708.0,"foreign_net":-35643.0,"institution_net":-65.0},{"date":"2026-10-02","retail_net":93935.0,"foreign_net":-94168.0,"institution_net":233.0},{"date":"2026-10-01","retail_net":21192.0,"foreign_net":-21025.0,"institution_net":-167.0},{"date":"2026-09-30","retail_net":17493.0,"foreign_net":-15565.0,"institution_net":-1928.0},{"date":"2026-09-29","retail_net":15371.0,"foreign_net":-15440.0,"institution_net":69.0},{"date":"2026-09-28","retail_net":12211.0,"foreign_net":-11510.0,"institution_net":-701.0},{"date":"2026-09-23","retail_net":-43620.0,"foreign_net":44070.0,"institution_net":-450.0},{"date":"2026-09-22","retail_net":11950.0,"foreign_net":-12391.0,"institution_net":441.0},{"date":"2026-09-21","retail_net":28448.0,"foreign_net":-28266.0,"institution_net":-182.0},{"date":"2026-09-18","retail_net":-19545.0,"foreign_net":19652.0,"institution_net":-107.0},{"date":"2026-09-17","retail_net":183635.0,"foreign_net":-179560.0,"institution_net":-4075.0},{"date":"2026-09-16","retail_net":156313.0,"foreign_net":-156343.0,"institution_net":30.0},{"date":"2026-09-15","retail_net":10993.0,"foreign_net":-10856.0,"institution_net":-137.0},{"date":"2026-09-14","retail_net":4172.0,"foreign_net":-4038.0,"institution_net":-134.0},{"date":"2026-09-11","retail_net":2474.0,"foreign_net":-2453.0,"institution_net":-21.0},{"date":"2026-09-10","retail_net":11133.0,"foreign_net":-10999.0,"institution_net":-134.0},{"date":"2026-09-09","retail_net":19219.0,"foreign_net":-20009.0,"institution_net":790.0},{"date":"2026-09-08","retail_net":7505.0,"foreign_net":-7961.0,"institution_net":456.0},{"date":"2026-09-07","retail_net":3423.0,"foreign_net":-6450.0,"institution_net":3027.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":-3533.0,"foreign_net":3475.0,"institution_net":58.0},"d3":{"retail_net":31099.0,"foreign_net":-31374.0,"institution_net":275.0},"d7":{"retail_net":-17160.0,"foreign_net":10239.0,"institution_net":6921.0},"d14":{"retail_net":87467.0,"foreign_net":-119597.0,"institution_net":32130.0},"d30":{"retail_net":508642.0,"foreign_net":-537716.0,"institution_net":29074.0}},"analysis":"최근 5일 외국인 순매수 -1.04만, 기관 순매수 -345.00. 30일 누적: 외국인 -53.77만, 기관 2.91만.","foreign_flow":-10428.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-345.0},"insider_trades":[],"price_analysis":{"current":6790.0,"low_30d":4920.0,"support":5327.0,"high_30d":8990.0,"change_1d":-6.1,"change_7d":-7.5,"change_30d":35.4,"resistance":8583.0,"position_in_range":46.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":8.47,"per":null,"quarter":"2024-Q2"},{"pbr":6.27,"per":null,"quarter":"2024-Q3"},{"pbr":3.81,"per":34.64,"quarter":"2024-Q4"},{"pbr":3.99,"per":19.79,"quarter":"2025-Q1"},{"pbr":4.68,"per":15.94,"quarter":"2025-Q2"},{"pbr":6.11,"per":37.52,"quarter":"2025-Q3"},{"pbr":4.76,"per":157.93,"quarter":"2025-Q4"},{"pbr":11.33,"per":null,"quarter":"2026-Q1"},{"pbr":4.47,"per":null,"quarter":"2026-Q2"},{"pbr":1.73,"per":null,"quarter":"현재"}],"timeline":[{"close":10380.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7780.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5110.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5440.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":6440.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":8330.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":6660.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":17280.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":6700.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.99,"pbr_5y_low":3.81,"per_5y_avg":1215.04,"per_5y_low":15.94,"current_pbr":1.73,"current_per":null,"pbr_5y_high":11.33,"per_5y_high":7024.39,"pbr_5y_median":4.76,"per_5y_median":36.08,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.0배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SCIENTIFIC & TECHNICAL INSTRUMENTS"},"investment_grade":{"growth":{"grade":"D","reason":"매출 -2.3%"},"momentum":{"grade":"C","reason":"RSI 43"},"valuation":{"grade":"C","reason":"적자 (EPS -137, PBR 1.73x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -3.5%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-1.15,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-3.46,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.16,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.0,"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":20.25,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":1.38,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1.73,"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":8.47,"per":null,"close":10380.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":6.27,"per":null,"close":7780.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.81,"per":34.64,"close":5110.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.99,"per":19.79,"close":5440.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.68,"per":15.94,"close":6440.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.11,"per":37.52,"close":8330.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.76,"per":157.93,"close":6660.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":11.33,"per":7024.39,"close":17280.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.47,"per":null,"close":6700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.7배"},{"label":"ROE","value":"-3.5%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-137.0,"pbr":null,"per":null,"roa":-0.011537610900338308,"roe":-0.034607031391108566,"revenue":27178504647.0,"market_cap":null,"net_income":-1602052055.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.2024676555414318,"total_assets":138854748079.0,"total_equity":46292674945.0,"profit_margin":-0.05894555553396999,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1418750302.0,"operating_margin":-0.05220119062571765},{"eps":15.05,"pbr":4.6,"per":400.68,"roa":0.0013055086846231409,"roe":0.0037679563323784995,"revenue":27824728435.0,"market_cap":206600000000.0,"net_income":177414242.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.24782254209986146,"total_assets":135896638674.0,"total_equity":47085004801.0,"profit_margin":0.006376135616721249,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":531416906.0,"operating_margin":0.019098727494912208},{"eps":91.98,"pbr":null,"per":null,"roa":0.007907846551241582,"roe":0.025073835126641707,"revenue":33631770193.0,"market_cap":null,"net_income":1084396700.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.2848377559678338,"total_assets":137129203630.0,"total_equity":43248138728.0,"profit_margin":0.032243224004477246,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2463808481.0,"operating_margin":0.07325836454225085},{"eps":-142.62,"pbr":null,"per":null,"roa":-0.012563788933328008,"roe":-0.039946030914301024,"revenue":28297764118.0,"market_cap":null,"net_income":-1681454227.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.22217362943529784,"total_assets":133833371121.0,"total_equity":42093148894.0,"profit_margin":-0.05942003827540704,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":36254506.0,"operating_margin":0.0012811791719240027},{"eps":38.05,"pbr":null,"per":null,"roa":0.003071788731673557,"roe":0.010554260885639346,"revenue":29065743868.0,"market_cap":null,"net_income":448582697.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.24719682126939466,"total_assets":146033056367.0,"total_equity":42502521196.0,"profit_margin":0.015433380925573633,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1288927366.0,"operating_margin":0.04434523925668552},{"eps":54.76,"pbr":null,"per":null,"roa":0.004884398598318847,"roe":0.015351129312545866,"revenue":31145035205.0,"market_cap":null,"net_income":645575448.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.21228096033548857,"total_assets":132170918283.0,"total_equity":42053938499.0,"profit_margin":0.02072803718957941,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":1532558969.0,"operating_margin":0.04920716765649904},{"eps":271.8,"pbr":null,"per":null,"roa":0.025884723440110752,"roe":0.07738625412584653,"revenue":39283709780.0,"market_cap":null,"net_income":3204438106.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.29427980877421095,"total_assets":123796497707.0,"total_equity":41408363051.0,"profit_margin":0.08157167752093092,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4841563404.0,"operating_margin":0.12324608421949299},{"eps":39.44,"pbr":null,"per":null,"roa":0.0038009644549797062,"roe":0.012140314701499767,"revenue":33846264275.0,"market_cap":null,"net_income":465039524.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.19962658850922774,"total_assets":122347769759.0,"total_equity":38305392853.0,"profit_margin":0.01373975928987513,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1502303407.0,"operating_margin":0.04438609220780836},{"eps":-91.1,"pbr":null,"per":null,"roa":-0.008988832692033523,"roe":-0.02838454389316836,"revenue":31056624388.0,"market_cap":null,"net_income":-1074081170.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.1824596666786979,"total_assets":119490617614.0,"total_equity":37840353329.0,"profit_margin":-0.03458460766956422,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":614140826.0,"operating_margin":0.019774873737961635},{"eps":-72.62,"pbr":null,"per":null,"roa":-0.007522853327613221,"roe":-0.02405650793113916,"revenue":29968419533.0,"market_cap":null,"net_income":-856149308.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.17638928703527904,"total_assets":113806460224.0,"total_equity":35589093415.0,"profit_margin":-0.028568383696619147,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":205106747.0,"operating_margin":0.006844096225166123},{"eps":-177.22,"pbr":null,"per":null,"roa":-0.018794904717435584,"roe":-0.05732774562320206,"revenue":31023134466.0,"market_cap":null,"net_income":-2089323604.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.16156388125426757,"total_assets":111164362651.0,"total_equity":36445242723.0,"profit_margin":-0.06734727615256954,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-510369038.0,"operating_margin":-0.016451240236841386},{"eps":19.0,"pbr":null,"per":null,"roa":0.001942851874510831,"roe":0.005642271723138055,"revenue":22471541209.0,"market_cap":null,"net_income":218010866.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.22772858360736034,"total_assets":112211779426.0,"total_equity":38638845610.0,"profit_margin":0.0097016428011037,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":987689046.0,"operating_margin":0.04395288408631376}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":147.52,"per":34.64,"date":"2024-12","close":5110.0,"source":"reported"},{"eps":147.52,"per":34.3,"date":"2025-01","close":5060.0,"source":"reported"},{"eps":147.52,"per":42.1,"date":"2025-02","close":6210.0,"source":"reported"},{"eps":274.9,"per":19.79,"date":"2025-03","close":5440.0,"source":"reported"},{"eps":274.9,"per":22.59,"date":"2025-04","close":6210.0,"source":"reported"},{"eps":274.9,"per":20.66,"date":"2025-05","close":5680.0,"source":"reported"},{"eps":404.05,"per":15.94,"date":"2025-06","close":6440.0,"source":"reported"},{"eps":404.05,"per":17.4,"date":"2025-07","close":7030.0,"source":"reported"},{"eps":404.05,"per":21.75,"date":"2025-08","close":8790.0,"source":"reported"},{"eps":221.99,"per":37.52,"date":"2025-09","close":8330.0,"source":"reported"},{"eps":221.99,"per":35.14,"date":"2025-10","close":7800.0,"source":"reported"},{"eps":221.99,"per":31.4,"date":"2025-11","close":6970.0,"source":"reported"},{"eps":42.17,"per":157.93,"date":"2025-12","close":6660.0,"source":"reported"},{"eps":42.17,"per":326.06,"date":"2026-01","close":13750.0,"source":"reported"},{"eps":42.17,"per":393.17,"date":"2026-02","close":16580.0,"source":"reported"},{"eps":2.46,"per":null,"date":"2026-03","close":17280.0,"source":"reported"},{"eps":2.46,"per":null,"date":"2026-04","close":23050.0,"source":"reported"},{"eps":2.46,"per":null,"date":"2026-05","close":12210.0,"source":"reported"}],"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":"아모센스","phase":"above-fold","symbol_resolved":true}