{"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":"2026-10-23T09:54:57.815321+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"F","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-37.0,"direction":"higher_better","percentile":22},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-257.3,"direction":"higher_better","percentile":5}],"summary":"매출 -37.0%","percentile":14},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":46.9,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":6.9,"direction":"higher_better","percentile":62}],"summary":"RSI 47","percentile":46},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -1,227원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -1,227, PBR 0.74x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-10.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-141.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-128.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-5.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -10.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.84,"rating":"poor","direction":"higher_better","percentile":35},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.88,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-13.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.09,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.8x, 순차입금비율 0.9x","percentile":25}},"signals":[],"summary":"탑머티리얼(360070)은 Consumer Cyclical 섹터 KR 시장 종목입니다, 시가총액 735.52억. 현재가 8,980원, 전일 대비 -2.7%, 30일 +6.9%. ROE -10.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 7756.00, 기관 순매수 2014.00.","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":255.6913268159533,"grade":"D","trend":"하락","atr_14":1011.4285714285714,"rsi_14":46.90402476780186,"sma_20":9767.5,"sma_60":8889.0,"comment":"하락 추세, RSI 47","analysis":"RSI(14) 46.9로 중립 구간입니다. MACD(255.69)가 시그널선(315.59)을 하회합니다(데드크로스). SMA20 9768, SMA60 8889 — 혼조세입니다. 볼린저밴드 8710~10825 (현재 위치 13%).","bb_lower":8710.317423526098,"bb_upper":10824.682576473902,"macd_signal":315.59368617090394},"change_pct":-1.84,"chart_data":[{"date":"2024-10-23","open":33300,"high":35350,"low":33300,"close":34650,"volume":29517,"rsi_14":27.38,"sma_20":38705.0,"sma_60":39481.67,"sma_120":46020.42},{"date":"2024-10-24","open":34650,"high":35000,"low":33300,"close":33350,"volume":23007,"rsi_14":25.37,"sma_20":38450.0,"sma_60":39355.0,"sma_120":45815.0},{"date":"2024-10-25","open":34000,"high":34600,"low":33250,"close":33550,"volume":17905,"rsi_14":27.44,"sma_20":38147.5,"sma_60":39212.5,"sma_120":45633.75},{"date":"2024-10-28","open":33250,"high":35250,"low":33250,"close":35150,"volume":23536,"rsi_14":23.11,"sma_20":37910.0,"sma_60":39114.17,"sma_120":45451.67},{"date":"2024-10-29","open":34800,"high":35300,"low":34350,"close":35000,"volume":16205,"rsi_14":22.22,"sma_20":37617.5,"sma_60":39022.5,"sma_120":45255.0},{"date":"2024-10-30","open":34650,"high":36050,"low":34600,"close":35450,"volume":22156,"rsi_14":28.02,"sma_20":37382.5,"sma_60":38909.17,"sma_120":45072.92},{"date":"2024-10-31","open":34950,"high":35700,"low":34250,"close":35400,"volume":20416,"rsi_14":30.95,"sma_20":37135.0,"sma_60":38815.0,"sma_120":44896.25},{"date":"2024-11-01","open":34800,"high":35000,"low":34500,"close":34700,"volume":8947,"rsi_14":29.95,"sma_20":36867.5,"sma_60":38685.0,"sma_120":44708.75},{"date":"2024-11-04","open":34550,"high":38000,"low":34550,"close":38000,"volume":55057,"rsi_14":49.43,"sma_20":36790.0,"sma_60":38584.17,"sma_120":44550.42},{"date":"2024-11-05","open":37700,"high":39000,"low":36450,"close":37450,"volume":29655,"rsi_14":49.06,"sma_20":36567.5,"sma_60":38534.17,"sma_120":44391.67},{"date":"2024-11-06","open":38300,"high":38300,"low":35200,"close":35450,"volume":26999,"rsi_14":44.71,"sma_20":36240.0,"sma_60":38551.67,"sma_120":44222.92},{"date":"2024-11-07","open":35600,"high":35900,"low":34050,"close":35200,"volume":28249,"rsi_14":48.16,"sma_20":35972.5,"sma_60":38510.83,"sma_120":44061.25},{"date":"2024-11-08","open":35850,"high":36700,"low":34500,"close":34500,"volume":20605,"rsi_14":46.62,"sma_20":35727.5,"sma_60":38460.83,"sma_120":43907.92},{"date":"2024-11-11","open":34200,"high":35000,"low":33050,"close":33050,"volume":32684,"rsi_14":47.81,"sma_20":35427.5,"sma_60":38400.83,"sma_120":43742.5},{"date":"2024-11-12","open":33050,"high":33750,"low":30750,"close":31450,"volume":44848,"rsi_14":38.81,"sma_20":35092.5,"sma_60":38275.0,"sma_120":43556.25},{"date":"2024-11-13","open":30650,"high":31500,"low":29800,"close":30000,"volume":39175,"rsi_14":38.41,"sma_20":34707.5,"sma_60":38108.33,"sma_120":43344.58},{"date":"2024-11-14","open":30000,"high":32300,"low":30000,"close":31250,"volume":50833,"rsi_14":42.58,"sma_20":34420.0,"sma_60":37954.17,"sma_120":43159.17},{"date":"2024-11-15","open":29900,"high":30950,"low":28500,"close":30000,"volume":51234,"rsi_14":33.0,"sma_20":34135.0,"sma_60":37750.83,"sma_120":42981.67},{"date":"2024-11-18","open":29250,"high":30850,"low":29250,"close":30250,"volume":37418,"rsi_14":34.43,"sma_20":33875.0,"sma_60":37560.0,"sma_120":42808.75},{"date":"2024-11-19","open":30000,"high":30600,"low":28500,"close":30500,"volume":43015,"rsi_14":33.55,"sma_20":33717.5,"sma_60":37396.67,"sma_120":42635.42},{"date":"2024-11-20","open":30850,"high":34500,"low":29800,"close":30550,"volume":135495,"rsi_14":33.89,"sma_20":33512.5,"sma_60":37164.17,"sma_120":42470.83},{"date":"2024-11-21","open":30250,"high":31550,"low":30000,"close":31150,"volume":41458,"rsi_14":38.13,"sma_20":33402.5,"sma_60":36935.83,"sma_120":42297.92},{"date":"2024-11-22","open":31150,"high":32100,"low":31000,"close":31100,"volume":20216,"rsi_14":20.51,"sma_20":33280.0,"sma_60":36724.17,"sma_120":42130.42},{"date":"2024-11-25","open":30950,"high":32200,"low":30950,"close":31750,"volume":25125,"rsi_14":25.85,"sma_20":33110.0,"sma_60":36545.0,"sma_120":41971.67},{"date":"2024-11-26","open":31450,"high":32150,"low":30450,"close":30900,"volume":20607,"rsi_14":28.64,"sma_20":32905.0,"sma_60":36377.5,"sma_120":41804.17},{"date":"2024-11-27","open":31200,"high":31600,"low":30050,"close":30250,"volume":17751,"rsi_14":27.6,"sma_20":32645.0,"sma_60":36200.83,"sma_120":41637.08},{"date":"2024-11-28","open":30550,"high":30800,"low":30000,"close":30200,"volume":12583,"rsi_14":29.33,"sma_20":32385.0,"sma_60":36020.83,"sma_120":41472.08},{"date":"2024-11-29","open":30100,"high":30200,"low":28850,"close":28900,"volume":28939,"rsi_14":29.76,"sma_20":32095.0,"sma_60":35835.0,"sma_120":41282.08},{"date":"2024-12-02","open":28900,"high":29550,"low":28750,"close":28750,"volume":21628,"rsi_14":34.66,"sma_20":31632.5,"sma_60":35645.83,"sma_120":41063.33},{"date":"2024-12-03","open":28400,"high":29250,"low":28400,"close":28700,"volume":25580,"rsi_14":41.22,"sma_20":31195.0,"sma_60":35420.0,"sma_120":40838.33},{"date":"2024-12-04","open":27600,"high":28550,"low":27200,"close":27350,"volume":36622,"rsi_14":24.0,"sma_20":30790.0,"sma_60":35195.0,"sma_120":40604.58},{"date":"2024-12-05","open":27350,"high":27850,"low":26850,"close":26850,"volume":23218,"rsi_14":26.67,"sma_20":30372.5,"sma_60":34988.33,"sma_120":40347.5},{"date":"2024-12-06","open":26850,"high":27500,"low":25900,"close":26900,"volume":32851,"rsi_14":24.43,"sma_20":29992.5,"sma_60":34809.17,"sma_120":40088.33},{"date":"2024-12-09","open":26700,"high":26700,"low":24850,"close":24850,"volume":40932,"rsi_14":16.17,"sma_20":29582.5,"sma_60":34615.83,"sma_120":39818.75},{"date":"2024-12-10","open":24750,"high":26200,"low":24750,"close":26150,"volume":32258,"rsi_14":27.08,"sma_20":29317.5,"sma_60":34443.33,"sma_120":39580.83},{"date":"2024-12-11","open":25900,"high":27900,"low":25900,"close":27700,"volume":31278,"rsi_14":33.65,"sma_20":29202.5,"sma_60":34318.33,"sma_120":39359.17},{"date":"2024-12-12","open":27900,"high":27900,"low":25850,"close":26950,"volume":178912,"rsi_14":31.56,"sma_20":28987.5,"sma_60":34167.5,"sma_120":39146.25},{"date":"2024-12-13","open":29400,"high":31700,"low":27650,"close":29500,"volume":217162,"rsi_14":41.44,"sma_20":28962.5,"sma_60":34041.67,"sma_120":38954.58},{"date":"2024-12-16","open":29600,"high":30450,"low":29400,"close":29450,"volume":38113,"rsi_14":44.13,"sma_20":28922.5,"sma_60":33923.33,"sma_120":38770.83},{"date":"2024-12-17","open":29900,"high":29900,"low":27150,"close":27150,"volume":46200,"rsi_14":38.93,"sma_20":28755.0,"sma_60":33763.33,"sma_120":38557.92},{"date":"2024-12-18","open":27250,"high":28350,"low":27200,"close":27850,"volume":28168,"rsi_14":41.98,"sma_20":28620.0,"sma_60":33612.5,"sma_120":38372.5},{"date":"2024-12-19","open":27250,"high":27750,"low":26700,"close":27750,"volume":19514,"rsi_14":45.72,"sma_20":28450.0,"sma_60":33434.17,"sma_120":38190.42},{"date":"2024-12-20","open":27350,"high":27750,"low":26200,"close":26450,"volume":30527,"rsi_14":42.12,"sma_20":28217.5,"sma_60":33215.0,"sma_120":38005.0},{"date":"2024-12-23","open":27000,"high":27850,"low":26550,"close":27500,"volume":18889,"rsi_14":46.15,"sma_20":28005.0,"sma_60":33008.33,"sma_120":37831.25},{"date":"2024-12-24","open":27500,"high":28550,"low":27050,"close":27050,"volume":14081,"rsi_14":48.98,"sma_20":27812.5,"sma_60":32778.33,"sma_120":37653.75},{"date":"2024-12-26","open":27350,"high":27700,"low":26050,"close":26500,"volume":24421,"rsi_14":48.81,"sma_20":27625.0,"sma_60":32550.83,"sma_120":37467.08},{"date":"2024-12-27","open":26750,"high":26850,"low":25550,"close":26000,"volume":19346,"rsi_14":47.04,"sma_20":27415.0,"sma_60":32311.67,"sma_120":37231.25},{"date":"2024-12-30","open":25650,"high":26850,"low":25150,"close":26150,"volume":14456,"rsi_14":54.89,"sma_20":27277.5,"sma_60":32080.0,"sma_120":36995.83},{"date":"2025-01-02","open":25950,"high":27050,"low":25850,"close":26900,"volume":13047,"rsi_14":52.94,"sma_20":27185.0,"sma_60":31869.17,"sma_120":36777.5},{"date":"2025-01-03","open":26900,"high":28600,"low":26800,"close":28350,"volume":30944,"rsi_14":52.57,"sma_20":27167.5,"sma_60":31643.33,"sma_120":36594.58},{"date":"2025-01-06","open":28400,"high":31250,"low":28250,"close":30500,"volume":99121,"rsi_14":62.63,"sma_20":27325.0,"sma_60":31451.67,"sma_120":36427.92},{"date":"2025-01-07","open":29800,"high":30150,"low":28900,"close":29000,"volume":51013,"rsi_14":48.08,"sma_20":27432.5,"sma_60":31259.17,"sma_120":36245.42},{"date":"2025-01-08","open":28750,"high":29200,"low":28550,"close":28950,"volume":24267,"rsi_14":48.08,"sma_20":27535.0,"sma_60":31085.0,"sma_120":36067.5},{"date":"2025-01-09","open":28950,"high":30000,"low":28250,"close":29450,"volume":50358,"rsi_14":60.27,"sma_20":27765.0,"sma_60":30925.0,"sma_120":35885.42},{"date":"2025-01-10","open":29800,"high":30300,"low":28800,"close":28800,"volume":32621,"rsi_14":54.26,"sma_20":27897.5,"sma_60":30769.17,"sma_120":35709.17},{"date":"2025-01-13","open":28200,"high":29250,"low":28200,"close":28400,"volume":23126,"rsi_14":52.84,"sma_20":27932.5,"sma_60":30614.17,"sma_120":35536.25},{"date":"2025-01-14","open":28150,"high":29700,"low":28150,"close":29250,"volume":23393,"rsi_14":62.73,"sma_20":28047.5,"sma_60":30485.0,"sma_120":35373.75},{"date":"2025-01-15","open":29600,"high":29600,"low":28400,"close":28850,"volume":19604,"rsi_14":56.52,"sma_20":28015.0,"sma_60":30370.83,"sma_120":35216.67},{"date":"2025-01-16","open":29150,"high":29800,"low":29000,"close":29300,"volume":16159,"rsi_14":60.87,"sma_20":28007.5,"sma_60":30268.33,"sma_120":35066.67},{"date":"2025-01-17","open":29050,"high":29650,"low":28800,"close":28800,"volume":23434,"rsi_14":61.17,"sma_20":28090.0,"sma_60":30187.5,"sma_120":34906.67},{"date":"2025-01-20","open":28900,"high":30400,"low":28900,"close":29700,"volume":39541,"rsi_14":67.29,"sma_20":28182.5,"sma_60":30105.0,"sma_120":34793.33},{"date":"2025-01-21","open":29200,"high":29500,"low":28050,"close":28050,"volume":47795,"rsi_14":57.79,"sma_20":28197.5,"sma_60":30016.67,"sma_120":34685.83},{"date":"2025-01-22","open":28150,"high":28550,"low":27850,"close":28050,"volume":22783,"rsi_14":55.02,"sma_20":28277.5,"sma_60":29925.0,"sma_120":34568.75},{"date":"2025-01-23","open":28050,"high":28100,"low":27300,"close":27450,"volume":21416,"rsi_14":45.75,"sma_20":28275.0,"sma_60":29796.67,"sma_120":34455.42},{"date":"2025-01-24","open":27500,"high":27800,"low":27300,"close":27600,"volume":12543,"rsi_14":33.14,"sma_20":28302.5,"sma_60":29673.33,"sma_120":34347.92},{"date":"2025-01-31","open":27600,"high":27600,"low":26550,"close":26600,"volume":29119,"rsi_14":35.19,"sma_20":28307.5,"sma_60":29525.83,"sma_120":34217.5},{"date":"2025-02-03","open":25600,"high":26300,"low":24550,"close":24800,"volume":52168,"rsi_14":28.93,"sma_20":28247.5,"sma_60":29349.17,"sma_120":34082.08},{"date":"2025-02-04","open":25000,"high":25550,"low":24950,"close":25300,"volume":21977,"rsi_14":28.93,"sma_20":28205.0,"sma_60":29192.5,"sma_120":33938.75},{"date":"2025-02-05","open":25300,"high":25900,"low":25300,"close":25300,"volume":18015,"rsi_14":30.98,"sma_20":28125.0,"sma_60":28980.83,"sma_120":33782.5},{"date":"2025-02-06","open":25300,"high":25650,"low":24650,"close":24800,"volume":37006,"rsi_14":30.65,"sma_20":27947.5,"sma_60":28770.0,"sma_120":33652.08},{"date":"2025-02-07","open":24650,"high":25100,"low":24100,"close":24100,"volume":33286,"rsi_14":21.86,"sma_20":27627.5,"sma_60":28580.83,"sma_120":33566.25},{"date":"2025-02-10","open":24050,"high":24350,"low":23000,"close":24100,"volume":32577,"rsi_14":22.86,"sma_20":27382.5,"sma_60":28395.83,"sma_120":33453.33},{"date":"2025-02-11","open":23900,"high":24750,"low":23750,"close":24050,"volume":20571,"rsi_14":18.56,"sma_20":27137.5,"sma_60":28221.67,"sma_120":33341.25},{"date":"2025-02-12","open":24400,"high":24400,"low":23550,"close":23600,"volume":27177,"rsi_14":18.67,"sma_20":26845.0,"sma_60":28064.17,"sma_120":33232.5},{"date":"2025-02-13","open":23650,"high":25050,"low":23650,"close":25000,"volume":38885,"rsi_14":23.3,"sma_20":26655.0,"sma_60":27956.67,"sma_120":33115.83},{"date":"2025-02-14","open":25000,"high":25100,"low":24150,"close":24850,"volume":27569,"rsi_14":28.08,"sma_20":26477.5,"sma_60":27870.83,"sma_120":32989.58},{"date":"2025-02-17","open":25250,"high":32300,"low":24900,"close":32300,"volume":584128,"rsi_14":64.41,"sma_20":26630.0,"sma_60":27888.33,"sma_120":32921.25},{"date":"2025-02-18","open":34000,"high":36850,"low":33000,"close":35700,"volume":867673,"rsi_14":73.5,"sma_20":26972.5,"sma_60":27983.33,"sma_120":32867.08},{"date":"2025-02-19","open":36050,"high":46400,"low":35150,"close":39700,"volume":1954482,"rsi_14":78.27,"sma_20":27492.5,"sma_60":28140.83,"sma_120":32850.42},{"date":"2025-02-20","open":38800,"high":38800,"low":35850,"close":36600,"volume":261637,"rsi_14":71.28,"sma_20":27882.5,"sma_60":28242.5,"sma_120":32819.58},{"date":"2025-02-21","open":36950,"high":37900,"low":35950,"close":36000,"volume":204553,"rsi_14":75.11,"sma_20":28197.5,"sma_60":28333.33,"sma_120":32748.75},{"date":"2025-02-24","open":35150,"high":35750,"low":34200,"close":35750,"volume":153589,"rsi_14":73.7,"sma_20":28582.5,"sma_60":28410.0,"sma_120":32672.92},{"date":"2025-02-25","open":35750,"high":36100,"low":34450,"close":34800,"volume":113897,"rsi_14":70.65,"sma_20":28920.0,"sma_60":28471.67,"sma_120":32597.92},{"date":"2025-02-26","open":33800,"high":35000,"low":33100,"close":34500,"volume":122264,"rsi_14":71.27,"sma_20":29272.5,"sma_60":28517.5,"sma_120":32531.25},{"date":"2025-02-27","open":35050,"high":36100,"low":34200,"close":35200,"volume":161491,"rsi_14":74.34,"sma_20":29652.5,"sma_60":28589.17,"sma_120":32483.33},{"date":"2025-02-28","open":34100,"high":34300,"low":32750,"close":32950,"volume":112328,"rsi_14":67.66,"sma_20":29970.0,"sma_60":28634.17,"sma_120":32417.5},{"date":"2025-03-04","open":32050,"high":34400,"low":31500,"close":33600,"volume":83521,"rsi_14":68.62,"sma_20":30410.0,"sma_60":28690.83,"sma_120":32355.83},{"date":"2025-03-05","open":33300,"high":33900,"low":32150,"close":32600,"volume":75981,"rsi_14":67.18,"sma_20":30775.0,"sma_60":28752.5,"sma_120":32293.75},{"date":"2025-03-06","open":32700,"high":34000,"low":32250,"close":32250,"volume":93175,"rsi_14":64.41,"sma_20":31122.5,"sma_60":28810.83,"sma_120":32228.33},{"date":"2025-03-07","open":31700,"high":35150,"low":31700,"close":32800,"volume":208858,"rsi_14":65.56,"sma_20":31522.5,"sma_60":28879.17,"sma_120":32149.58},{"date":"2025-03-10","open":32500,"high":33200,"low":31800,"close":32350,"volume":54354,"rsi_14":50.13,"sma_20":31935.0,"sma_60":28962.5,"sma_120":32078.75},{"date":"2025-03-11","open":31500,"high":31500,"low":30100,"close":30550,"volume":87036,"rsi_14":34.81,"sma_20":32257.5,"sma_60":29024.17,"sma_120":32006.25},{"date":"2025-03-12","open":30800,"high":31750,"low":30550,"close":31350,"volume":50647,"rsi_14":19.64,"sma_20":32622.5,"sma_60":29098.33,"sma_120":31953.75},{"date":"2025-03-13","open":31750,"high":32050,"low":30100,"close":30100,"volume":57863,"rsi_14":22.69,"sma_20":32947.5,"sma_60":29185.83,"sma_120":31900.83},{"date":"2025-03-14","open":30300,"high":31100,"low":30250,"close":30600,"volume":39088,"rsi_14":27.12,"sma_20":33227.5,"sma_60":29260.0,"sma_120":31851.67},{"date":"2025-03-17","open":30600,"high":31250,"low":30500,"close":30600,"volume":34366,"rsi_14":27.71,"sma_20":33515.0,"sma_60":29308.33,"sma_120":31813.33},{"date":"2025-03-18","open":31050,"high":32850,"low":30800,"close":32300,"volume":92504,"rsi_14":39.84,"sma_20":33515.0,"sma_60":29397.5,"sma_120":31782.5},{"date":"2025-03-19","open":32050,"high":33150,"low":31900,"close":32950,"volume":55440,"rsi_14":43.87,"sma_20":33377.5,"sma_60":29455.0,"sma_120":31748.33},{"date":"2025-03-20","open":33650,"high":33700,"low":32950,"close":33050,"volume":54370,"rsi_14":41.08,"sma_20":33045.0,"sma_60":29515.0,"sma_120":31719.17},{"date":"2025-03-21","open":33050,"high":33450,"low":31300,"close":31300,"volume":58619,"rsi_14":42.86,"sma_20":32780.0,"sma_60":29584.17,"sma_120":31673.75},{"date":"2025-03-24","open":31700,"high":32250,"low":30650,"close":31500,"volume":36724,"rsi_14":40.54,"sma_20":32555.0,"sma_60":29645.0,"sma_120":31628.75},{"date":"2025-03-25","open":31500,"high":32000,"low":30250,"close":30500,"volume":44159,"rsi_14":40.54,"sma_20":32292.5,"sma_60":29690.83,"sma_120":31562.5},{"date":"2025-03-26","open":30550,"high":31250,"low":30050,"close":30650,"volume":31941,"rsi_14":42.66,"sma_20":32085.0,"sma_60":29760.83,"sma_120":31487.92},{"date":"2025-03-27","open":30100,"high":30650,"low":28100,"close":28300,"volume":72996,"rsi_14":32.28,"sma_20":31775.0,"sma_60":29774.17,"sma_120":31391.25},{"date":"2025-03-28","open":28300,"high":28900,"low":26850,"close":27050,"volume":43296,"rsi_14":30.37,"sma_20":31367.5,"sma_60":29774.17,"sma_120":31276.25},{"date":"2025-03-31","open":26500,"high":26950,"low":25300,"close":25450,"volume":33402,"rsi_14":30.83,"sma_20":30992.5,"sma_60":29756.67,"sma_120":31153.75},{"date":"2025-04-01","open":25550,"high":26300,"low":25350,"close":25600,"volume":25524,"rsi_14":27.27,"sma_20":30592.5,"sma_60":29750.0,"sma_120":31030.83},{"date":"2025-04-02","open":25400,"high":26000,"low":24400,"close":24600,"volume":30110,"rsi_14":27.82,"sma_20":30192.5,"sma_60":29724.17,"sma_120":30902.08},{"date":"2025-04-03","open":23800,"high":24950,"low":23750,"close":24300,"volume":17245,"rsi_14":24.18,"sma_20":29795.0,"sma_60":29680.83,"sma_120":30775.0},{"date":"2025-04-04","open":23500,"high":25850,"low":23500,"close":25450,"volume":34563,"rsi_14":30.71,"sma_20":29427.5,"sma_60":29632.5,"sma_120":30637.92},{"date":"2025-04-07","open":24850,"high":24850,"low":23700,"close":23750,"volume":35380,"rsi_14":17.98,"sma_20":28997.5,"sma_60":29520.0,"sma_120":30485.83},{"date":"2025-04-08","open":24100,"high":24800,"low":24100,"close":24100,"volume":21080,"rsi_14":16.09,"sma_20":28675.0,"sma_60":29438.33,"sma_120":30348.75},{"date":"2025-04-09","open":23800,"high":24450,"low":22700,"close":23050,"volume":32529,"rsi_14":14.29,"sma_20":28260.0,"sma_60":29340.0,"sma_120":30212.5},{"date":"2025-04-10","open":24750,"high":25100,"low":24050,"close":25100,"volume":23566,"rsi_14":28.32,"sma_20":28010.0,"sma_60":29267.5,"sma_120":30096.25},{"date":"2025-04-11","open":24100,"high":25300,"low":24050,"close":25250,"volume":17219,"rsi_14":28.07,"sma_20":27742.5,"sma_60":29208.33,"sma_120":29988.75},{"date":"2025-04-14","open":25350,"high":26050,"low":25250,"close":25750,"volume":15525,"rsi_14":32.73,"sma_20":27500.0,"sma_60":29164.17,"sma_120":29889.17},{"date":"2025-04-15","open":25950,"high":25950,"low":25300,"close":25650,"volume":14739,"rsi_14":31.75,"sma_20":27167.5,"sma_60":29104.17,"sma_120":29794.58},{"date":"2025-04-16","open":25450,"high":25950,"low":24500,"close":24500,"volume":16869,"rsi_14":34.8,"sma_20":26745.0,"sma_60":29031.67,"sma_120":29701.25},{"date":"2025-04-17","open":24250,"high":24800,"low":24200,"close":24550,"volume":10326,"rsi_14":38.94,"sma_20":26320.0,"sma_60":28952.5,"sma_120":29610.42},{"date":"2025-04-18","open":25150,"high":25500,"low":24500,"close":25300,"volume":9928,"rsi_14":49.28,"sma_20":26020.0,"sma_60":28894.17,"sma_120":29540.83},{"date":"2025-04-21","open":25800,"high":26400,"low":25150,"close":25450,"volume":22021,"rsi_14":49.28,"sma_20":25717.5,"sma_60":28823.33,"sma_120":29464.17},{"date":"2025-04-22","open":24900,"high":25450,"low":24800,"close":25200,"volume":19238,"rsi_14":53.09,"sma_20":25452.5,"sma_60":28775.83,"sma_120":29396.25},{"date":"2025-04-23","open":25600,"high":27500,"low":25600,"close":26400,"volume":64731,"rsi_14":59.91,"sma_20":25240.0,"sma_60":28748.33,"sma_120":29336.67},{"date":"2025-04-24","open":26450,"high":26600,"low":25800,"close":26050,"volume":22055,"rsi_14":53.06,"sma_20":25127.5,"sma_60":28725.0,"sma_120":29260.83},{"date":"2025-04-25","open":26700,"high":27200,"low":26200,"close":26800,"volume":32210,"rsi_14":67.23,"sma_20":25115.0,"sma_60":28711.67,"sma_120":29192.5},{"date":"2025-04-28","open":27000,"high":27300,"low":26200,"close":26250,"volume":21376,"rsi_14":61.88,"sma_20":25155.0,"sma_60":28705.83,"sma_120":29115.83},{"date":"2025-04-29","open":26450,"high":26800,"low":26150,"close":26200,"volume":15853,"rsi_14":69.57,"sma_20":25185.0,"sma_60":28729.17,"sma_120":29039.17},{"date":"2025-04-30","open":26250,"high":26350,"low":25450,"close":25900,"volume":16565,"rsi_14":56.35,"sma_20":25250.0,"sma_60":28739.17,"sma_120":28965.83},{"date":"2025-05-02","open":26350,"high":30000,"low":25700,"close":27450,"volume":112424,"rsi_14":64.29,"sma_20":25407.5,"sma_60":28775.0,"sma_120":28877.92},{"date":"2025-05-07","open":27450,"high":27900,"low":26900,"close":27450,"volume":18225,"rsi_14":61.81,"sma_20":25507.5,"sma_60":28819.17,"sma_120":28794.58},{"date":"2025-05-08","open":27300,"high":27650,"low":27050,"close":27450,"volume":18487,"rsi_14":62.68,"sma_20":25692.5,"sma_60":28875.0,"sma_120":28727.92},{"date":"2025-05-09","open":27450,"high":27650,"low":26500,"close":26800,"volume":15783,"rsi_14":67.42,"sma_20":25827.5,"sma_60":28920.0,"sma_120":28657.92},{"date":"2025-05-12","open":26500,"high":27000,"low":26400,"close":26850,"volume":11090,"rsi_14":67.42,"sma_20":26017.5,"sma_60":28966.67,"sma_120":28594.17},{"date":"2025-05-13","open":26950,"high":27250,"low":26200,"close":26300,"volume":18467,"rsi_14":57.81,"sma_20":26077.5,"sma_60":29011.67,"sma_120":28537.92},{"date":"2025-05-14","open":26100,"high":26700,"low":25400,"close":26600,"volume":16724,"rsi_14":58.78,"sma_20":26145.0,"sma_60":29038.33,"sma_120":28497.5},{"date":"2025-05-15","open":26650,"high":26650,"low":26050,"close":26200,"volume":8835,"rsi_14":57.46,"sma_20":26167.5,"sma_60":29060.83,"sma_120":28465.83},{"date":"2025-05-16","open":26100,"high":26550,"low":25350,"close":25500,"volume":18948,"rsi_14":42.74,"sma_20":26160.0,"sma_60":28947.5,"sma_120":28417.92},{"date":"2025-05-19","open":24900,"high":25650,"low":24700,"close":25050,"volume":14158,"rsi_14":42.06,"sma_20":26187.5,"sma_60":28770.0,"sma_120":28376.67},{"date":"2025-05-20","open":25050,"high":25250,"low":24400,"close":24800,"volume":18349,"rsi_14":32.76,"sma_20":26200.0,"sma_60":28521.67,"sma_120":28331.25},{"date":"2025-05-21","open":24600,"high":25150,"low":24500,"close":24550,"volume":9425,"rsi_14":34.55,"sma_20":26162.5,"sma_60":28320.83,"sma_120":28281.67},{"date":"2025-05-22","open":24150,"high":24650,"low":23850,"close":24100,"volume":9901,"rsi_14":32.2,"sma_20":26095.0,"sma_60":28122.5,"sma_120":28227.92},{"date":"2025-05-23","open":24000,"high":24500,"low":23750,"close":24000,"volume":15038,"rsi_14":33.33,"sma_20":26035.0,"sma_60":27926.67,"sma_120":28168.33},{"date":"2025-05-26","open":24000,"high":24700,"low":23900,"close":24150,"volume":9523,"rsi_14":11.63,"sma_20":25922.5,"sma_60":27749.17,"sma_120":28110.42},{"date":"2025-05-27","open":24150,"high":24400,"low":23400,"close":24350,"volume":18907,"rsi_14":15.56,"sma_20":25837.5,"sma_60":27580.0,"sma_120":28048.75},{"date":"2025-05-28","open":28800,"high":28900,"low":26200,"close":27200,"volume":164006,"rsi_14":48.3,"sma_20":25857.5,"sma_60":27446.67,"sma_120":28017.92},{"date":"2025-05-29","open":26500,"high":27200,"low":26050,"close":26750,"volume":31886,"rsi_14":49.65,"sma_20":25882.5,"sma_60":27343.33,"sma_120":27988.75},{"date":"2025-05-30","open":26850,"high":27550,"low":26200,"close":26850,"volume":23802,"rsi_14":50.0,"sma_20":25915.0,"sma_60":27230.83,"sma_120":27960.83},{"date":"2025-06-02","open":26750,"high":27250,"low":26500,"close":26650,"volume":20880,"rsi_14":52.55,"sma_20":25952.5,"sma_60":27131.67,"sma_120":27942.08},{"date":"2025-06-04","open":26800,"high":27200,"low":25400,"close":25850,"volume":46356,"rsi_14":44.9,"sma_20":25872.5,"sma_60":27025.0,"sma_120":27917.92},{"date":"2025-06-05","open":25850,"high":26300,"low":25350,"close":25700,"volume":37607,"rsi_14":46.48,"sma_20":25785.0,"sma_60":26906.67,"sma_120":27892.92},{"date":"2025-06-09","open":25650,"high":25800,"low":24450,"close":24700,"volume":45377,"rsi_14":44.59,"sma_20":25647.5,"sma_60":26779.17,"sma_120":27870.83},{"date":"2025-06-10","open":24900,"high":25300,"low":24550,"close":24550,"volume":24110,"rsi_14":46.48,"sma_20":25535.0,"sma_60":26679.17,"sma_120":27851.67},{"date":"2025-06-11","open":24800,"high":25400,"low":24700,"close":24950,"volume":14851,"rsi_14":51.03,"sma_20":25440.0,"sma_60":26572.5,"sma_120":27835.42},{"date":"2025-06-12","open":25100,"high":25700,"low":24750,"close":25200,"volume":16343,"rsi_14":54.48,"sma_20":25385.0,"sma_60":26490.83,"sma_120":27838.33},{"date":"2025-06-13","open":25300,"high":25300,"low":23800,"close":23900,"volume":43907,"rsi_14":48.77,"sma_20":25250.0,"sma_60":26379.17,"sma_120":27819.58},{"date":"2025-06-16","open":23500,"high":24100,"low":23100,"close":23500,"volume":24179,"rsi_14":47.02,"sma_20":25115.0,"sma_60":26260.83,"sma_120":27784.58},{"date":"2025-06-17","open":23650,"high":24100,"low":23200,"close":23300,"volume":21978,"rsi_14":44.97,"sma_20":25005.0,"sma_60":26110.83,"sma_120":27754.17},{"date":"2025-06-18","open":23750,"high":24100,"low":23250,"close":23550,"volume":12858,"rsi_14":45.29,"sma_20":24930.0,"sma_60":25954.17,"sma_120":27704.58},{"date":"2025-06-19","open":23750,"high":24300,"low":23400,"close":24100,"volume":17038,"rsi_14":25.0,"sma_20":24895.0,"sma_60":25805.0,"sma_120":27660.0},{"date":"2025-06-20","open":24300,"high":25100,"low":24150,"close":24900,"volume":27477,"rsi_14":35.88,"sma_20":24912.5,"sma_60":25698.33,"sma_120":27641.25},{"date":"2025-06-23","open":24350,"high":24350,"low":23650,"close":23900,"volume":13836,"rsi_14":30.2,"sma_20":24902.5,"sma_60":25571.67,"sma_120":27608.33},{"date":"2025-06-24","open":24350,"high":25550,"low":24350,"close":25300,"volume":39776,"rsi_14":42.2,"sma_20":24967.5,"sma_60":25485.0,"sma_120":27587.92},{"date":"2025-06-25","open":25300,"high":25700,"low":25000,"close":25250,"volume":17186,"rsi_14":46.2,"sma_20":25022.5,"sma_60":25395.0,"sma_120":27577.92},{"date":"2025-06-26","open":25500,"high":25800,"low":24600,"close":24850,"volume":17782,"rsi_14":44.79,"sma_20":25047.5,"sma_60":25337.5,"sma_120":27555.83},{"date":"2025-06-27","open":24800,"high":24800,"low":24000,"close":24200,"volume":15568,"rsi_14":46.79,"sma_20":24897.5,"sma_60":25290.0,"sma_120":27532.08},{"date":"2025-06-30","open":24200,"high":24600,"low":23650,"close":23900,"volume":11721,"rsi_14":45.91,"sma_20":24755.0,"sma_60":25264.17,"sma_120":27510.42},{"date":"2025-07-01","open":23750,"high":24300,"low":23700,"close":23750,"volume":32051,"rsi_14":42.21,"sma_20":24600.0,"sma_60":25233.33,"sma_120":27491.67},{"date":"2025-07-02","open":23800,"high":24000,"low":23200,"close":23900,"volume":24269,"rsi_14":41.45,"sma_20":24462.5,"sma_60":25221.67,"sma_120":27472.92},{"date":"2025-07-03","open":24000,"high":25450,"low":23900,"close":25000,"volume":44118,"rsi_14":57.43,"sma_20":24420.0,"sma_60":25233.33,"sma_120":27457.08},{"date":"2025-07-04","open":24800,"high":25450,"low":24450,"close":25000,"volume":25724,"rsi_14":60.71,"sma_20":24385.0,"sma_60":25225.83,"sma_120":27429.17},{"date":"2025-07-07","open":25050,"high":25050,"low":24500,"close":24700,"volume":19305,"rsi_14":59.86,"sma_20":24385.0,"sma_60":25241.67,"sma_120":27380.83},{"date":"2025-07-08","open":24700,"high":25450,"low":24400,"close":24800,"volume":23640,"rsi_14":58.99,"sma_20":24397.5,"sma_60":25253.33,"sma_120":27345.83},{"date":"2025-07-09","open":24950,"high":25400,"low":24550,"close":24600,"volume":10388,"rsi_14":53.79,"sma_20":24380.0,"sma_60":25279.17,"sma_120":27309.58},{"date":"2025-07-10","open":24550,"high":24800,"low":24300,"close":24650,"volume":17406,"rsi_14":47.86,"sma_20":24352.5,"sma_60":25271.67,"sma_120":27269.58},{"date":"2025-07-11","open":24650,"high":25350,"low":24550,"close":24750,"volume":28153,"rsi_14":58.59,"sma_20":24395.0,"sma_60":25263.33,"sma_120":27235.83},{"date":"2025-07-14","open":25200,"high":25200,"low":24450,"close":24850,"volume":26329,"rsi_14":43.84,"sma_20":24462.5,"sma_60":25248.33,"sma_120":27206.25},{"date":"2025-07-15","open":24850,"high":25750,"low":24650,"close":25150,"volume":31065,"rsi_14":48.72,"sma_20":24555.0,"sma_60":25240.0,"sma_120":27172.08},{"date":"2025-07-16","open":25000,"high":25250,"low":24750,"close":24950,"volume":21568,"rsi_14":51.35,"sma_20":24625.0,"sma_60":25247.5,"sma_120":27139.58},{"date":"2025-07-17","open":24700,"high":25200,"low":24400,"close":24850,"volume":30833,"rsi_14":60.32,"sma_20":24662.5,"sma_60":25252.5,"sma_120":27102.5},{"date":"2025-07-18","open":25000,"high":26050,"low":25000,"close":25600,"volume":74825,"rsi_14":73.61,"sma_20":24697.5,"sma_60":25257.5,"sma_120":27075.83},{"date":"2025-07-21","open":25400,"high":28400,"low":25350,"close":26750,"volume":330918,"rsi_14":82.61,"sma_20":24840.0,"sma_60":25279.17,"sma_120":27051.25},{"date":"2025-07-22","open":26800,"high":26850,"low":25450,"close":25600,"volume":56473,"rsi_14":65.18,"sma_20":24855.0,"sma_60":25285.83,"sma_120":27030.83},{"date":"2025-07-23","open":25850,"high":25850,"low":24700,"close":25100,"volume":46236,"rsi_14":51.0,"sma_20":24847.5,"sma_60":25264.17,"sma_120":27006.25},{"date":"2025-07-24","open":25000,"high":25800,"low":24400,"close":25000,"volume":68253,"rsi_14":50.0,"sma_20":24855.0,"sma_60":25246.67,"sma_120":26985.83},{"date":"2025-07-25","open":25050,"high":25750,"low":24550,"close":24900,"volume":47454,"rsi_14":52.04,"sma_20":24890.0,"sma_60":25215.0,"sma_120":26963.33},{"date":"2025-07-28","open":25000,"high":26000,"low":25000,"close":25350,"volume":38594,"rsi_14":55.24,"sma_20":24962.5,"sma_60":25200.0,"sma_120":26952.92},{"date":"2025-07-29","open":25250,"high":25250,"low":24550,"close":24900,"volume":24875,"rsi_14":52.73,"sma_20":25020.0,"sma_60":25178.33,"sma_120":26953.75},{"date":"2025-07-30","open":24900,"high":26250,"low":24800,"close":25750,"volume":91719,"rsi_14":58.73,"sma_20":25112.5,"sma_60":25175.83,"sma_120":26957.5},{"date":"2025-07-31","open":26100,"high":26400,"low":24700,"close":25150,"volume":55139,"rsi_14":52.94,"sma_20":25120.0,"sma_60":25137.5,"sma_120":26956.25},{"date":"2025-08-01","open":25050,"high":25050,"low":23800,"close":23800,"volume":59372,"rsi_14":43.48,"sma_20":25060.0,"sma_60":25076.67,"sma_120":26947.92},{"date":"2025-08-04","open":23800,"high":24200,"low":23500,"close":24000,"volume":27546,"rsi_14":42.77,"sma_20":25025.0,"sma_60":25019.17,"sma_120":26947.08},{"date":"2025-08-05","open":24050,"high":25650,"low":24050,"close":25250,"volume":62227,"rsi_14":51.67,"sma_20":25047.5,"sma_60":24993.33,"sma_120":26956.67},{"date":"2025-08-06","open":25250,"high":26650,"low":25250,"close":25650,"volume":83777,"rsi_14":54.3,"sma_20":25100.0,"sma_60":24973.33,"sma_120":26970.0},{"date":"2025-08-07","open":25750,"high":26000,"low":25500,"close":25700,"volume":19950,"rsi_14":50.58,"sma_20":25152.5,"sma_60":24963.33,"sma_120":26987.5},{"date":"2025-08-08","open":25450,"high":25950,"low":25350,"close":25600,"volume":25902,"rsi_14":42.38,"sma_20":25195.0,"sma_60":24946.67,"sma_120":26992.5},{"date":"2025-08-11","open":25650,"high":26750,"low":25650,"close":26200,"volume":64847,"rsi_14":54.29,"sma_20":25262.5,"sma_60":24946.67,"sma_120":27003.75},{"date":"2025-08-12","open":25950,"high":26750,"low":25850,"close":25900,"volume":33368,"rsi_14":55.88,"sma_20":25300.0,"sma_60":24953.33,"sma_120":26950.42},{"date":"2025-08-13","open":26350,"high":26350,"low":25500,"close":25750,"volume":22208,"rsi_14":55.47,"sma_20":25340.0,"sma_60":24965.0,"sma_120":26867.5},{"date":"2025-08-14","open":25750,"high":26600,"low":25500,"close":25700,"volume":44579,"rsi_14":55.88,"sma_20":25382.5,"sma_60":24980.0,"sma_120":26750.83},{"date":"2025-08-18","open":25200,"high":25400,"low":24200,"close":24250,"volume":68585,"rsi_14":42.95,"sma_20":25315.0,"sma_60":24975.0,"sma_120":26647.92},{"date":"2025-08-19","open":24350,"high":24500,"low":23900,"close":24300,"volume":31274,"rsi_14":45.95,"sma_20":25192.5,"sma_60":24978.33,"sma_120":26550.42},{"date":"2025-08-20","open":23800,"high":24100,"low":23300,"close":23600,"volume":51741,"rsi_14":35.17,"sma_20":25092.5,"sma_60":24971.67,"sma_120":26449.17},{"date":"2025-08-21","open":23600,"high":23750,"low":23350,"close":23450,"volume":36206,"rsi_14":37.5,"sma_20":25010.0,"sma_60":24960.0,"sma_120":26354.58},{"date":"2025-08-22","open":23450,"high":23700,"low":23000,"close":23200,"volume":36365,"rsi_14":44.74,"sma_20":24920.0,"sma_60":24940.83,"sma_120":26260.42},{"date":"2025-08-25","open":23200,"high":23800,"low":23200,"close":23500,"volume":25723,"rsi_14":45.69,"sma_20":24850.0,"sma_60":24879.17,"sma_120":26162.92},{"date":"2025-08-26","open":23350,"high":23700,"low":23300,"close":23500,"volume":15059,"rsi_14":30.77,"sma_20":24757.5,"sma_60":24825.0,"sma_120":26084.17},{"date":"2025-08-27","open":23900,"high":23900,"low":23300,"close":23400,"volume":25171,"rsi_14":23.53,"sma_20":24682.5,"sma_60":24767.5,"sma_120":25999.17},{"date":"2025-08-28","open":23500,"high":23600,"low":23050,"close":23150,"volume":21719,"rsi_14":21.35,"sma_20":24552.5,"sma_60":24709.17,"sma_120":25920.42},{"date":"2025-08-29","open":23200,"high":23200,"low":22650,"close":22700,"volume":39326,"rsi_14":19.79,"sma_20":24430.0,"sma_60":24656.67,"sma_120":25840.83},{"date":"2025-09-01","open":22700,"high":22700,"low":21150,"close":21200,"volume":83509,"rsi_14":6.14,"sma_20":24300.0,"sma_60":24581.67,"sma_120":25744.17},{"date":"2025-09-02","open":21150,"high":21250,"low":20350,"close":20650,"volume":49495,"rsi_14":5.88,"sma_20":24132.5,"sma_60":24514.17,"sma_120":25646.67},{"date":"2025-09-03","open":20650,"high":20850,"low":20500,"close":20550,"volume":18476,"rsi_14":5.93,"sma_20":23897.5,"sma_60":24447.5,"sma_120":25563.33},{"date":"2025-09-04","open":21000,"high":21200,"low":20700,"close":20750,"volume":19086,"rsi_14":9.09,"sma_20":23652.5,"sma_60":24377.5,"sma_120":25475.0},{"date":"2025-09-05","open":21150,"high":21150,"low":20650,"close":20850,"volume":15140,"rsi_14":13.83,"sma_20":23410.0,"sma_60":24305.0,"sma_120":25397.92},{"date":"2025-09-08","open":20850,"high":21000,"low":20350,"close":20600,"volume":19662,"rsi_14":12.24,"sma_20":23160.0,"sma_60":24250.0,"sma_120":25314.58},{"date":"2025-09-09","open":20500,"high":20750,"low":20350,"close":20700,"volume":15343,"rsi_14":16.28,"sma_20":22885.0,"sma_60":24203.33,"sma_120":25232.08},{"date":"2025-09-10","open":21350,"high":23400,"low":21100,"close":21750,"volume":116055,"rsi_14":33.65,"sma_20":22677.5,"sma_60":24177.5,"sma_120":25144.17},{"date":"2025-09-11","open":21750,"high":22800,"low":21700,"close":21950,"volume":64362,"rsi_14":37.86,"sma_20":22487.5,"sma_60":24150.83,"sma_120":25052.5},{"date":"2025-09-12","open":22300,"high":22850,"low":22150,"close":22350,"volume":24130,"rsi_14":39.05,"sma_20":22320.0,"sma_60":24121.67,"sma_120":24963.33},{"date":"2025-09-15","open":22350,"high":22850,"low":22250,"close":22350,"volume":21319,"rsi_14":39.05,"sma_20":22225.0,"sma_60":24079.17,"sma_120":24888.75},{"date":"2025-09-16","open":22450,"high":22700,"low":22150,"close":22650,"volume":17245,"rsi_14":43.12,"sma_20":22142.5,"sma_60":24058.33,"sma_120":24815.0},{"date":"2025-09-17","open":23050,"high":24400,"low":22350,"close":23600,"volume":140987,"rsi_14":53.66,"sma_20":22142.5,"sma_60":24030.0,"sma_120":24757.5},{"date":"2025-09-18","open":23800,"high":23800,"low":22800,"close":23250,"volume":30345,"rsi_14":54.55,"sma_20":22132.5,"sma_60":23996.67,"sma_120":24695.83},{"date":"2025-09-19","open":23050,"high":23650,"low":22850,"close":23400,"volume":29138,"rsi_14":73.4,"sma_20":22142.5,"sma_60":23972.5,"sma_120":24655.0},{"date":"2025-09-22","open":23400,"high":23450,"low":22550,"close":22750,"volume":22630,"rsi_14":71.88,"sma_20":22105.0,"sma_60":23948.33,"sma_120":24619.17},{"date":"2025-09-23","open":22600,"high":22900,"low":22200,"close":22700,"volume":27193,"rsi_14":72.63,"sma_20":22065.0,"sma_60":23928.33,"sma_120":24596.25},{"date":"2025-09-24","open":23200,"high":23750,"low":22050,"close":22500,"volume":26323,"rsi_14":68.42,"sma_20":22020.0,"sma_60":23907.5,"sma_120":24570.42},{"date":"2025-09-25","open":22600,"high":22800,"low":22350,"close":22400,"volume":16956,"rsi_14":66.32,"sma_20":21982.5,"sma_60":23882.5,"sma_120":24552.08},{"date":"2025-09-26","open":22500,"high":22500,"low":21400,"close":21550,"volume":21389,"rsi_14":58.88,"sma_20":21925.0,"sma_60":23825.0,"sma_120":24529.17},{"date":"2025-09-29","open":21950,"high":21950,"low":21350,"close":21450,"volume":15027,"rsi_14":57.01,"sma_20":21937.5,"sma_60":23765.83,"sma_120":24495.83},{"date":"2025-09-30","open":21400,"high":21700,"low":20950,"close":20950,"volume":25140,"rsi_14":41.67,"sma_20":21952.5,"sma_60":23703.33,"sma_120":24472.5},{"date":"2025-10-01","open":20350,"high":21250,"low":20350,"close":20900,"volume":28009,"rsi_14":38.71,"sma_20":21970.0,"sma_60":23638.33,"sma_120":24445.83},{"date":"2025-10-02","open":21801,"high":22052,"low":21297,"close":21700,"volume":20436,"rsi_14":41.84,"sma_20":22010.0,"sma_60":23587.5,"sma_120":24433.33},{"date":"2025-10-10","open":21600,"high":22000,"low":21000,"close":21500,"volume":30098,"rsi_14":41.41,"sma_20":22042.5,"sma_60":23535.0,"sma_120":24403.33},{"date":"2025-10-13","open":21000,"high":23300,"low":20700,"close":23250,"volume":76679,"rsi_14":54.69,"sma_20":22175.0,"sma_60":23510.0,"sma_120":24386.67},{"date":"2025-10-14","open":23400,"high":24000,"low":22600,"close":22900,"volume":52556,"rsi_14":43.97,"sma_20":22285.0,"sma_60":23477.5,"sma_120":24362.92},{"date":"2025-10-15","open":22900,"high":23450,"low":22900,"close":23200,"volume":12418,"rsi_14":49.57,"sma_20":22357.5,"sma_60":23445.0,"sma_120":24342.5},{"date":"2025-10-16","open":23200,"high":24850,"low":22500,"close":24500,"volume":112265,"rsi_14":57.97,"sma_20":22485.0,"sma_60":23437.5,"sma_120":24342.5},{"date":"2025-10-17","open":25000,"high":25250,"low":23850,"close":24500,"volume":132747,"rsi_14":64.0,"sma_20":22592.5,"sma_60":23431.67,"sma_120":24342.08},{"date":"2025-10-20","open":24650,"high":26000,"low":24400,"close":25600,"volume":104505,"rsi_14":69.86,"sma_20":22755.0,"sma_60":23431.67,"sma_120":24344.58},{"date":"2025-10-21","open":25450,"high":26600,"low":24900,"close":25300,"volume":114602,"rsi_14":68.92,"sma_20":22887.5,"sma_60":23407.5,"sma_120":24343.33},{"date":"2025-10-22","open":25550,"high":27500,"low":25050,"close":27250,"volume":134686,"rsi_14":76.22,"sma_20":23070.0,"sma_60":23435.0,"sma_120":24360.42},{"date":"2025-10-23","open":27250,"high":27900,"low":26000,"close":26100,"volume":67541,"rsi_14":73.82,"sma_20":23212.5,"sma_60":23451.67,"sma_120":24357.92},{"date":"2025-10-24","open":26500,"high":27500,"low":26350,"close":27250,"volume":97557,"rsi_14":77.36,"sma_20":23405.0,"sma_60":23489.17,"sma_120":24367.92},{"date":"2025-10-27","open":27850,"high":28650,"low":26550,"close":27250,"volume":91962,"rsi_14":81.19,"sma_20":23630.0,"sma_60":23528.33,"sma_120":24371.67},{"date":"2025-10-28","open":27200,"high":28550,"low":26450,"close":27800,"volume":100938,"rsi_14":82.55,"sma_20":23885.0,"sma_60":23569.17,"sma_120":24384.58},{"date":"2025-10-29","open":27800,"high":27800,"low":26850,"close":27050,"volume":46890,"rsi_14":75.7,"sma_20":24112.5,"sma_60":23605.0,"sma_120":24391.67},{"date":"2025-10-30","open":27050,"high":27350,"low":25950,"close":26100,"volume":59170,"rsi_14":69.83,"sma_20":24297.5,"sma_60":23610.83,"sma_120":24393.33},{"date":"2025-10-31","open":26100,"high":26950,"low":25800,"close":26100,"volume":29503,"rsi_14":64.47,"sma_20":24525.0,"sma_60":23626.67,"sma_120":24382.08},{"date":"2025-11-03","open":26150,"high":26250,"low":25500,"close":25750,"volume":42665,"rsi_14":64.47,"sma_20":24740.0,"sma_60":23659.17,"sma_120":24367.92},{"date":"2025-11-04","open":25950,"high":27000,"low":25400,"close":25650,"volume":35240,"rsi_14":62.69,"sma_20":24975.0,"sma_60":23686.67,"sma_120":24352.92},{"date":"2025-11-05","open":25350,"high":25400,"low":23750,"close":24500,"volume":52263,"rsi_14":50.0,"sma_20":25155.0,"sma_60":23674.17,"sma_120":24333.75},{"date":"2025-11-06","open":25100,"high":25600,"low":24100,"close":24500,"volume":25781,"rsi_14":50.0,"sma_20":25302.5,"sma_60":23655.0,"sma_120":24314.17},{"date":"2025-11-07","open":24000,"high":24200,"low":23000,"close":23150,"volume":35903,"rsi_14":37.44,"sma_20":25385.0,"sma_60":23612.5,"sma_120":24287.92},{"date":"2025-11-10","open":23150,"high":24050,"low":22900,"close":23850,"volume":19741,"rsi_14":42.86,"sma_20":25415.0,"sma_60":23583.33,"sma_120":24265.0},{"date":"2025-11-11","open":23900,"high":24800,"low":23550,"close":23800,"volume":23072,"rsi_14":29.09,"sma_20":25460.0,"sma_60":23543.33,"sma_120":24245.0},{"date":"2025-11-12","open":23700,"high":24850,"low":23400,"close":24300,"volume":19795,"rsi_14":38.16,"sma_20":25515.0,"sma_60":23516.67,"sma_120":24235.0},{"date":"2025-11-13","open":24300,"high":24600,"low":23750,"close":24600,"volume":15970,"rsi_14":30.37,"sma_20":25520.0,"sma_60":23497.5,"sma_120":24231.25},{"date":"2025-11-14","open":23700,"high":24050,"low":23200,"close":23450,"volume":35830,"rsi_14":25.95,"sma_20":25467.5,"sma_60":23460.0,"sma_120":24220.0},{"date":"2025-11-17","open":23850,"high":23850,"low":22600,"close":22650,"volume":19993,"rsi_14":18.4,"sma_20":25320.0,"sma_60":23433.33,"sma_120":24204.17},{"date":"2025-11-18","open":22300,"high":22850,"low":21300,"close":21550,"volume":34512,"rsi_14":17.65,"sma_20":25132.5,"sma_60":23387.5,"sma_120":24182.92},{"date":"2025-11-19","open":21200,"high":21800,"low":20900,"close":21250,"volume":26944,"rsi_14":19.11,"sma_20":24832.5,"sma_60":23348.33,"sma_120":24160.0},{"date":"2025-11-20","open":21400,"high":22000,"low":21300,"close":21850,"volume":15678,"rsi_14":24.85,"sma_20":24620.0,"sma_60":23321.67,"sma_120":24140.83},{"date":"2025-11-21","open":21400,"high":21400,"low":20700,"close":20850,"volume":25644,"rsi_14":23.08,"sma_20":24300.0,"sma_60":23282.5,"sma_120":24111.67},{"date":"2025-11-24","open":20900,"high":20900,"low":20450,"close":20500,"volume":26428,"rsi_14":22.46,"sma_20":23962.5,"sma_60":23232.5,"sma_120":24055.83},{"date":"2025-11-25","open":20650,"high":21100,"low":20400,"close":20750,"volume":21215,"rsi_14":27.81,"sma_20":23610.0,"sma_60":23186.67,"sma_120":24005.83},{"date":"2025-11-26","open":20800,"high":21700,"low":20800,"close":21600,"volume":28664,"rsi_14":34.41,"sma_20":23337.5,"sma_60":23156.67,"sma_120":23962.08},{"date":"2025-11-27","open":21600,"high":21800,"low":21300,"close":21400,"volume":21099,"rsi_14":39.26,"sma_20":23102.5,"sma_60":23127.5,"sma_120":23918.33},{"date":"2025-11-28","open":21400,"high":22300,"low":21400,"close":22100,"volume":13220,"rsi_14":39.26,"sma_20":22902.5,"sma_60":23117.5,"sma_120":23887.08},{"date":"2025-12-01","open":22300,"high":22850,"low":22050,"close":22650,"volume":13494,"rsi_14":43.35,"sma_20":22747.5,"sma_60":23141.67,"sma_120":23861.67},{"date":"2025-12-02","open":22350,"high":23100,"low":22150,"close":22800,"volume":16697,"rsi_14":40.96,"sma_20":22605.0,"sma_60":23177.5,"sma_120":23845.83},{"date":"2025-12-03","open":22900,"high":24200,"low":22550,"close":23700,"volume":41267,"rsi_14":44.94,"sma_20":22565.0,"sma_60":23230.0,"sma_120":23838.75},{"date":"2025-12-04","open":23500,"high":24500,"low":23500,"close":23650,"volume":21885,"rsi_14":51.28,"sma_20":22522.5,"sma_60":23278.33,"sma_120":23827.92},{"date":"2025-12-05","open":23700,"high":24400,"low":22550,"close":23250,"volume":14523,"rsi_14":54.05,"sma_20":22527.5,"sma_60":23318.33,"sma_120":23811.67},{"date":"2025-12-08","open":23050,"high":24000,"low":23000,"close":23850,"volume":29608,"rsi_14":66.67,"sma_20":22527.5,"sma_60":23372.5,"sma_120":23811.25},{"date":"2025-12-09","open":23850,"high":24400,"low":23550,"close":23900,"volume":14105,"rsi_14":69.92,"sma_20":22532.5,"sma_60":23425.83,"sma_120":23814.58},{"date":"2025-12-10","open":24300,"high":24500,"low":23350,"close":23400,"volume":26365,"rsi_14":61.83,"sma_20":22487.5,"sma_60":23453.33,"sma_120":23815.42},{"date":"2025-12-11","open":23950,"high":23950,"low":23000,"close":23300,"volume":9080,"rsi_14":71.68,"sma_20":22422.5,"sma_60":23475.83,"sma_120":23813.33},{"date":"2025-12-12","open":23300,"high":23750,"low":22950,"close":23300,"volume":9782,"rsi_14":76.42,"sma_20":22415.0,"sma_60":23491.67,"sma_120":23806.67},{"date":"2025-12-15","open":22950,"high":23400,"low":22800,"close":23200,"volume":9339,"rsi_14":73.79,"sma_20":22442.5,"sma_60":23505.83,"sma_120":23792.5},{"date":"2025-12-16","open":23000,"high":24750,"low":21850,"close":22300,"volume":25836,"rsi_14":56.73,"sma_20":22480.0,"sma_60":23500.0,"sma_120":23779.17},{"date":"2025-12-17","open":22150,"high":22350,"low":21600,"close":21800,"volume":16117,"rsi_14":53.64,"sma_20":22507.5,"sma_60":23470.0,"sma_120":23750.0},{"date":"2025-12-18","open":21800,"high":21800,"low":20900,"close":21650,"volume":10009,"rsi_14":45.45,"sma_20":22497.5,"sma_60":23443.33,"sma_120":23720.0},{"date":"2025-12-19","open":21500,"high":21650,"low":20950,"close":21400,"volume":15737,"rsi_14":36.56,"sma_20":22525.0,"sma_60":23410.0,"sma_120":23691.25},{"date":"2025-12-22","open":21300,"high":21900,"low":21300,"close":21450,"volume":14355,"rsi_14":35.16,"sma_20":22572.5,"sma_60":23388.33,"sma_120":23668.33},{"date":"2025-12-23","open":21200,"high":22250,"low":21200,"close":21450,"volume":22331,"rsi_14":19.18,"sma_20":22607.5,"sma_60":23367.5,"sma_120":23647.92},{"date":"2025-12-24","open":21450,"high":21900,"low":21250,"close":21500,"volume":8590,"rsi_14":20.55,"sma_20":22602.5,"sma_60":23350.83,"sma_120":23629.17},{"date":"2025-12-26","open":21500,"high":21550,"low":21100,"close":21250,"volume":15693,"rsi_14":21.43,"sma_20":22595.0,"sma_60":23331.67,"sma_120":23607.08},{"date":"2025-12-29","open":21250,"high":21500,"low":20950,"close":20950,"volume":16471,"rsi_14":4.69,"sma_20":22537.5,"sma_60":23321.67,"sma_120":23573.33},{"date":"2025-12-30","open":20900,"high":20950,"low":20550,"close":20950,"volume":28668,"rsi_14":3.17,"sma_20":22452.5,"sma_60":23313.33,"sma_120":23539.58},{"date":"2026-01-02","open":21050,"high":21050,"low":20400,"close":20600,"volume":18177,"rsi_14":3.33,"sma_20":22342.5,"sma_60":23307.5,"sma_120":23505.42},{"date":"2026-01-05","open":20450,"high":21200,"low":20450,"close":20850,"volume":21595,"rsi_14":11.11,"sma_20":22200.0,"sma_60":23306.67,"sma_120":23472.5},{"date":"2026-01-06","open":21300,"high":21400,"low":20900,"close":21000,"volume":21245,"rsi_14":15.15,"sma_20":22067.5,"sma_60":23297.5,"sma_120":23442.5},{"date":"2026-01-07","open":21000,"high":21050,"low":20100,"close":20200,"volume":48850,"rsi_14":12.5,"sma_20":21915.0,"sma_60":23275.83,"sma_120":23405.42},{"date":"2026-01-08","open":20850,"high":20850,"low":19000,"close":19210,"volume":54127,"rsi_14":12.22,"sma_20":21683.0,"sma_60":23208.5,"sma_120":23359.25},{"date":"2026-01-09","open":19130,"high":19290,"low":18750,"close":19200,"volume":31447,"rsi_14":13.89,"sma_20":21448.0,"sma_60":23146.83,"sma_120":23312.17},{"date":"2026-01-12","open":19200,"high":20200,"low":19000,"close":19400,"volume":27766,"rsi_14":19.18,"sma_20":21248.0,"sma_60":23083.5,"sma_120":23264.25},{"date":"2026-01-13","open":19400,"high":19750,"low":19340,"close":19700,"volume":14545,"rsi_14":27.03,"sma_20":21068.0,"sma_60":23003.5,"sma_120":23220.5},{"date":"2026-01-14","open":19700,"high":19880,"low":19360,"close":19500,"volume":20906,"rsi_14":24.68,"sma_20":20878.0,"sma_60":22920.17,"sma_120":23175.92},{"date":"2026-01-15","open":19500,"high":21050,"low":19240,"close":20000,"volume":29676,"rsi_14":33.33,"sma_20":20718.0,"sma_60":22826.83,"sma_120":23129.25},{"date":"2026-01-16","open":20100,"high":20500,"low":19660,"close":19670,"volume":22755,"rsi_14":30.24,"sma_20":20586.5,"sma_60":22733.0,"sma_120":23070.25},{"date":"2026-01-19","open":19500,"high":21950,"low":19500,"close":21050,"volume":93815,"rsi_14":50.92,"sma_20":20450.0,"sma_60":22522.5,"sma_120":23032.33},{"date":"2026-01-20","open":20800,"high":21650,"low":20400,"close":20950,"volume":43499,"rsi_14":50.0,"sma_20":20427.5,"sma_60":22417.5,"sma_120":22997.75},{"date":"2026-01-21","open":20950,"high":20950,"low":19980,"close":20350,"volume":31382,"rsi_14":47.85,"sma_20":20372.5,"sma_60":22302.5,"sma_120":22959.0},{"date":"2026-01-22","open":20400,"high":21950,"low":20400,"close":21800,"volume":85138,"rsi_14":56.78,"sma_20":20390.0,"sma_60":22202.5,"sma_120":22933.17},{"date":"2026-01-23","open":22250,"high":22900,"low":20950,"close":21400,"volume":48329,"rsi_14":52.75,"sma_20":20385.0,"sma_60":22108.33,"sma_120":22900.25},{"date":"2026-01-26","open":21550,"high":22850,"low":21550,"close":22800,"volume":58249,"rsi_14":66.54,"sma_20":20462.5,"sma_60":22053.33,"sma_120":22882.75},{"date":"2026-01-27","open":22800,"high":23400,"low":22350,"close":22850,"volume":45244,"rsi_14":76.3,"sma_20":20557.5,"sma_60":21999.17,"sma_120":22858.58},{"date":"2026-01-28","open":22900,"high":24300,"low":22900,"close":23800,"volume":92404,"rsi_14":79.26,"sma_20":20700.0,"sma_60":21966.67,"sma_120":22847.33},{"date":"2026-01-29","open":23900,"high":24200,"low":22600,"close":23950,"volume":74818,"rsi_14":79.13,"sma_20":20867.5,"sma_60":21938.33,"sma_120":22848.58},{"date":"2026-01-30","open":24000,"high":24500,"low":23050,"close":23400,"volume":38882,"rsi_14":72.95,"sma_20":20995.0,"sma_60":21920.0,"sma_120":22843.58},{"date":"2026-02-02","open":23400,"high":23800,"low":22000,"close":22050,"volume":41032,"rsi_14":63.84,"sma_20":21047.5,"sma_60":21879.17,"sma_120":22816.92},{"date":"2026-02-03","open":22150,"high":22700,"low":21950,"close":22700,"volume":32887,"rsi_14":64.42,"sma_20":21172.5,"sma_60":21871.67,"sma_120":22792.33},{"date":"2026-02-04","open":21900,"high":22700,"low":21900,"close":22700,"volume":37964,"rsi_14":66.78,"sma_20":21347.0,"sma_60":21922.17,"sma_120":22767.33},{"date":"2026-02-05","open":22550,"high":22750,"low":21650,"close":21800,"volume":26835,"rsi_14":60.73,"sma_20":21477.0,"sma_60":21888.0,"sma_120":22735.67},{"date":"2026-02-06","open":21300,"high":21500,"low":20200,"close":21100,"volume":27996,"rsi_14":50.27,"sma_20":21562.0,"sma_60":21843.0,"sma_120":22693.17},{"date":"2026-02-09","open":21300,"high":22100,"low":21300,"close":22050,"volume":17272,"rsi_14":55.45,"sma_20":21679.5,"sma_60":21805.5,"sma_120":22661.08},{"date":"2026-02-10","open":21900,"high":22300,"low":21400,"close":21750,"volume":45420,"rsi_14":57.14,"sma_20":21792.0,"sma_60":21758.0,"sma_120":22627.75},{"date":"2026-02-11","open":21750,"high":22200,"low":21050,"close":21300,"volume":14495,"rsi_14":47.16,"sma_20":21857.0,"sma_60":21722.17,"sma_120":22591.08},{"date":"2026-02-12","open":21450,"high":21650,"low":21000,"close":21450,"volume":14241,"rsi_14":50.29,"sma_20":21946.0,"sma_60":21702.17,"sma_120":22567.75},{"date":"2026-02-13","open":21450,"high":21450,"low":20400,"close":20450,"volume":39615,"rsi_14":35.58,"sma_20":21985.0,"sma_60":21683.83,"sma_120":22535.67},{"date":"2026-02-19","open":20500,"high":21400,"low":20400,"close":21300,"volume":28154,"rsi_14":41.34,"sma_20":21997.5,"sma_60":21684.67,"sma_120":22516.5},{"date":"2026-02-20","open":21100,"high":21350,"low":20750,"close":21050,"volume":21314,"rsi_14":33.33,"sma_20":22002.5,"sma_60":21671.33,"sma_120":22496.5},{"date":"2026-02-23","open":21100,"high":21450,"low":20200,"close":20350,"volume":42972,"rsi_14":29.55,"sma_20":22002.5,"sma_60":21663.0,"sma_120":22472.75},{"date":"2026-02-24","open":20350,"high":20950,"low":20100,"close":20150,"volume":48273,"rsi_14":30.77,"sma_20":21920.0,"sma_60":21657.17,"sma_120":22444.83},{"date":"2026-02-25","open":20250,"high":20550,"low":20000,"close":20150,"volume":36763,"rsi_14":36.62,"sma_20":21857.5,"sma_60":21647.17,"sma_120":22416.92},{"date":"2026-02-26","open":20100,"high":20300,"low":19600,"close":19890,"volume":63606,"rsi_14":29.06,"sma_20":21759.5,"sma_60":20979.5,"sma_120":21598.08},{"date":"2026-02-27","open":19860,"high":19870,"low":19450,"close":19700,"volume":55643,"rsi_14":28.26,"sma_20":21554.5,"sma_60":21590.33,"sma_120":22358.92},{"date":"2026-03-03","open":19440,"high":20100,"low":18700,"close":18700,"volume":82821,"rsi_14":27.86,"sma_20":21299.5,"sma_60":21533.67,"sma_120":22325.58},{"date":"2026-03-04","open":18660,"high":18670,"low":15440,"close":15460,"volume":132491,"rsi_14":20.44,"sma_20":20875.0,"sma_60":21413.83,"sma_120":22277.75},{"date":"2026-03-05","open":16500,"high":17800,"low":16500,"close":17670,"volume":53834,"rsi_14":29.72,"sma_20":20588.5,"sma_60":21328.33,"sma_120":22252.92},{"date":"2026-03-06","open":17450,"high":18120,"low":17150,"close":18010,"volume":69808,"rsi_14":32.75,"sma_20":20386.5,"sma_60":21233.5,"sma_120":22231.75},{"date":"2026-03-09","open":17400,"high":17400,"low":16310,"close":17000,"volume":43368,"rsi_14":31.14,"sma_20":20101.5,"sma_60":21122.67,"sma_120":22200.5},{"date":"2026-03-10","open":17310,"high":17990,"low":17310,"close":17940,"volume":39795,"rsi_14":35.6,"sma_20":19863.5,"sma_60":21034.17,"sma_120":22176.25},{"date":"2026-03-11","open":17990,"high":18270,"low":17500,"close":17890,"volume":30112,"rsi_14":38.61,"sma_20":19668.0,"sma_60":20934.83,"sma_120":22153.67},{"date":"2026-03-12","open":17890,"high":18600,"low":17720,"close":18490,"volume":26892,"rsi_14":37.22,"sma_20":19537.5,"sma_60":20844.67,"sma_120":22135.25},{"date":"2026-03-13","open":18480,"high":18660,"low":17660,"close":18530,"volume":18087,"rsi_14":38.31,"sma_20":19361.5,"sma_60":20763.5,"sma_120":22108.42},{"date":"2026-03-16","open":18900,"high":18900,"low":18030,"close":18300,"volume":45753,"rsi_14":40.06,"sma_20":19189.0,"sma_60":20471.83,"sma_120":21247.58},{"date":"2026-03-17","open":18310,"high":18580,"low":18150,"close":18180,"volume":27170,"rsi_14":40.37,"sma_20":19033.0,"sma_60":20594.83,"sma_120":22043.25},{"date":"2026-03-18","open":18400,"high":18630,"low":18030,"close":18150,"volume":20918,"rsi_14":40.25,"sma_20":18868.0,"sma_60":20510.67,"sma_120":22008.25},{"date":"2026-03-19","open":18150,"high":18150,"low":17510,"close":17700,"volume":23915,"rsi_14":39.52,"sma_20":18730.5,"sma_60":20434.0,"sma_120":21967.0},{"date":"2026-03-20","open":17800,"high":17910,"low":17560,"close":17750,"volume":14765,"rsi_14":40.54,"sma_20":18553.0,"sma_60":20366.5,"sma_120":21918.25},{"date":"2026-03-23","open":17450,"high":17590,"low":16610,"close":16610,"volume":24586,"rsi_14":40.0,"sma_20":18331.0,"sma_60":20282.5,"sma_120":21862.92},{"date":"2026-03-24","open":16720,"high":17220,"low":16700,"close":16930,"volume":25565,"rsi_14":59.76,"sma_20":18160.0,"sma_60":20208.0,"sma_120":21809.0},{"date":"2026-03-25","open":16930,"high":18180,"low":16930,"close":18100,"volume":34125,"rsi_14":53.31,"sma_20":18057.5,"sma_60":20152.17,"sma_120":21770.25},{"date":"2026-03-26","open":18260,"high":18260,"low":17500,"close":17500,"volume":18937,"rsi_14":46.22,"sma_20":17925.0,"sma_60":20086.33,"sma_120":21726.92},{"date":"2026-03-27","open":17360,"high":17980,"low":16810,"close":17820,"volume":27529,"rsi_14":56.77,"sma_20":17821.5,"sma_60":20025.0,"sma_120":21687.92},{"date":"2026-03-30","open":16990,"high":18440,"low":16940,"close":18020,"volume":36126,"rsi_14":50.75,"sma_20":17737.5,"sma_60":19971.17,"sma_120":21651.42},{"date":"2026-03-31","open":18100,"high":18400,"low":17550,"close":17730,"volume":31822,"rsi_14":48.56,"sma_20":17689.0,"sma_60":19917.5,"sma_120":21619.58},{"date":"2026-04-01","open":17770,"high":18280,"low":17770,"close":18100,"volume":15662,"rsi_14":46.34,"sma_20":17821.0,"sma_60":19870.0,"sma_120":21591.67},{"date":"2026-04-02","open":18220,"high":19210,"low":17400,"close":17490,"volume":36368,"rsi_14":41.19,"sma_20":17812.0,"sma_60":19818.17,"sma_120":21562.83},{"date":"2026-04-03","open":17800,"high":18090,"low":17330,"close":17600,"volume":18546,"rsi_14":43.94,"sma_20":17791.5,"sma_60":19764.0,"sma_120":21535.33},{"date":"2026-04-06","open":17600,"high":22650,"low":17390,"close":17390,"volume":609472,"rsi_14":43.27,"sma_20":17811.0,"sma_60":19703.83,"sma_120":21500.67},{"date":"2026-04-07","open":17410,"high":18470,"low":16840,"close":16860,"volume":131591,"rsi_14":39.87,"sma_20":17757.0,"sma_60":19648.17,"sma_120":21462.0},{"date":"2026-04-08","open":17360,"high":17880,"low":17220,"close":17700,"volume":37844,"rsi_14":50.0,"sma_20":17747.5,"sma_60":19623.0,"sma_120":21415.75},{"date":"2026-04-09","open":17530,"high":17900,"low":17450,"close":17710,"volume":17516,"rsi_14":49.7,"sma_20":17708.5,"sma_60":19598.17,"sma_120":21372.5},{"date":"2026-04-10","open":17720,"high":18210,"low":17660,"close":17800,"volume":27147,"rsi_14":60.49,"sma_20":17672.0,"sma_60":19571.5,"sma_120":21327.5},{"date":"2026-04-13","open":17850,"high":18150,"low":17590,"close":17930,"volume":29170,"rsi_14":59.12,"sma_20":17653.5,"sma_60":19542.0,"sma_120":21272.75},{"date":"2026-04-14","open":17970,"high":18490,"low":17970,"close":18320,"volume":31097,"rsi_14":52.34,"sma_20":17660.5,"sma_60":19522.33,"sma_120":21221.25},{"date":"2026-04-15","open":18370,"high":18680,"low":18170,"close":18650,"volume":38171,"rsi_14":62.98,"sma_20":17685.5,"sma_60":19499.83,"sma_120":21163.33},{"date":"2026-04-16","open":18720,"high":19150,"low":18600,"close":19060,"volume":33625,"rsi_14":63.72,"sma_20":17753.5,"sma_60":19489.67,"sma_120":21111.33},{"date":"2026-04-17","open":19160,"high":20250,"low":18960,"close":20150,"volume":73760,"rsi_14":69.69,"sma_20":17873.5,"sma_60":19474.67,"sma_120":21052.17},{"date":"2026-04-20","open":20150,"high":20750,"low":19700,"close":20200,"volume":59115,"rsi_14":73.89,"sma_20":18053.0,"sma_60":19462.17,"sma_120":21003.0},{"date":"2026-04-21","open":20500,"high":22150,"low":20300,"close":21700,"volume":142479,"rsi_14":78.57,"sma_20":18291.5,"sma_60":19484.67,"sma_120":20956.75},{"date":"2026-04-22","open":21850,"high":22100,"low":20750,"close":21700,"volume":46938,"rsi_14":86.99,"sma_20":18471.5,"sma_60":19483.0,"sma_120":20910.5},{"date":"2026-04-23","open":21950,"high":21950,"low":20350,"close":20700,"volume":49090,"rsi_14":73.56,"sma_20":18631.5,"sma_60":19471.33,"sma_120":20851.33},{"date":"2026-04-24","open":20700,"high":21400,"low":20550,"close":21350,"volume":28682,"rsi_14":78.21,"sma_20":18808.0,"sma_60":19447.17,"sma_120":20803.83},{"date":"2026-04-27","open":21350,"high":21350,"low":20000,"close":20950,"volume":31150,"rsi_14":79.68,"sma_20":18954.5,"sma_60":19415.5,"sma_120":20760.92},{"date":"2026-04-28","open":20750,"high":21500,"low":20700,"close":20700,"volume":26020,"rsi_14":73.81,"sma_20":19103.0,"sma_60":19363.83,"sma_120":20715.92},{"date":"2026-04-29","open":20900,"high":21100,"low":20600,"close":21000,"volume":21264,"rsi_14":74.96,"sma_20":19248.0,"sma_60":19314.67,"sma_120":20171.33},{"date":"2026-04-30","open":21000,"high":21150,"low":20300,"close":20300,"volume":25443,"rsi_14":64.82,"sma_20":19625.5,"sma_60":18315.0,"sma_120":18266.0},{"date":"2026-05-04","open":20400,"high":21400,"low":20250,"close":20400,"volume":28862,"rsi_14":67.22,"sma_20":19528.5,"sma_60":19235.5,"sma_120":20597.58},{"date":"2026-05-06","open":20450,"high":20550,"low":19560,"close":19680,"volume":42291,"rsi_14":59.07,"sma_20":19643.0,"sma_60":19185.17,"sma_120":20557.42},{"date":"2026-05-07","open":19700,"high":19700,"low":18910,"close":19040,"volume":31452,"rsi_14":52.5,"sma_20":19752.0,"sma_60":19124.17,"sma_120":20523.17},{"date":"2026-05-08","open":19000,"high":19070,"low":18460,"close":18460,"volume":37502,"rsi_14":46.24,"sma_20":19790.0,"sma_60":19068.5,"sma_120":20478.25},{"date":"2026-05-11","open":18460,"high":18470,"low":17450,"close":17550,"volume":52292,"rsi_14":33.33,"sma_20":19782.0,"sma_60":19009.33,"sma_120":20426.17},{"date":"2026-05-12","open":17570,"high":17970,"low":16500,"close":16790,"volume":53232,"rsi_14":29.96,"sma_20":19731.5,"sma_60":18921.67,"sma_120":20363.58},{"date":"2026-05-13","open":16300,"high":16630,"low":16040,"close":16140,"volume":73834,"rsi_14":13.71,"sma_20":19642.0,"sma_60":18828.17,"sma_120":20293.08},{"date":"2026-05-14","open":16140,"high":16350,"low":15720,"close":16120,"volume":38125,"rsi_14":13.67,"sma_20":19532.0,"sma_60":18741.83,"sma_120":20232.0},{"date":"2026-05-15","open":16010,"high":16890,"low":15700,"close":15800,"volume":60970,"rsi_14":15.0,"sma_20":19389.5,"sma_60":18647.67,"sma_120":20174.92},{"date":"2026-05-18","open":15750,"high":15780,"low":15080,"close":15610,"volume":43662,"rsi_14":6.12,"sma_20":19217.0,"sma_60":18567.0,"sma_120":20125.42},{"date":"2026-05-19","open":15470,"high":15640,"low":15010,"close":15190,"volume":34245,"rsi_14":6.1,"sma_20":18969.0,"sma_60":18465.17,"sma_120":20074.92},{"date":"2026-05-20","open":15200,"high":15200,"low":14490,"close":14640,"volume":20209,"rsi_14":5.83,"sma_20":18691.0,"sma_60":18358.33,"sma_120":20014.83},{"date":"2026-05-21","open":15000,"high":15450,"low":14880,"close":15050,"volume":24599,"rsi_14":7.32,"sma_20":18358.5,"sma_60":18270.0,"sma_120":19966.5},{"date":"2026-05-22","open":15060,"high":15850,"low":15060,"close":15730,"volume":21833,"rsi_14":17.12,"sma_20":18060.0,"sma_60":18196.33,"sma_120":19926.75},{"date":"2026-05-26","open":15830,"high":16350,"low":15500,"close":15500,"volume":25219,"rsi_14":15.4,"sma_20":17800.0,"sma_60":18118.83,"sma_120":19883.0},{"date":"2026-05-27","open":15500,"high":15670,"low":14850,"close":14890,"volume":20655,"rsi_14":15.64,"sma_20":17477.0,"sma_60":18035.5,"sma_120":19827.08},{"date":"2026-05-28","open":15000,"high":15040,"low":13990,"close":14530,"volume":34390,"rsi_14":16.29,"sma_20":17156.0,"sma_60":17949.33,"sma_120":19769.83},{"date":"2026-05-29","open":14510,"high":14520,"low":13700,"close":13980,"volume":33534,"rsi_14":16.37,"sma_20":16820.0,"sma_60":17870.67,"sma_120":19702.17},{"date":"2026-06-01","open":13250,"high":13930,"low":12980,"close":13020,"volume":43835,"rsi_14":16.24,"sma_20":16421.0,"sma_60":17830.0,"sma_120":19621.92},{"date":"2026-06-02","open":13020,"high":13020,"low":12200,"close":12550,"volume":33769,"rsi_14":16.98,"sma_20":16033.5,"sma_60":17744.67,"sma_120":19536.5},{"date":"2026-06-04","open":12310,"high":12980,"low":12310,"close":12680,"volume":17585,"rsi_14":20.68,"sma_20":15647.5,"sma_60":17655.83,"sma_120":19444.67},{"date":"2026-06-05","open":12600,"high":12940,"low":12150,"close":12200,"volume":21849,"rsi_14":19.18,"sma_20":15273.5,"sma_60":17575.83,"sma_120":19349.25},{"date":"2026-06-08","open":11080,"high":11890,"low":10710,"close":10710,"volume":29588,"rsi_14":16.2,"sma_20":14857.0,"sma_60":17455.33,"sma_120":19244.75},{"date":"2026-06-09","open":10750,"high":11600,"low":10750,"close":11500,"volume":30971,"rsi_14":24.72,"sma_20":14509.0,"sma_60":17348.83,"sma_120":19141.83},{"date":"2026-06-10","open":11270,"high":11760,"low":11060,"close":11670,"volume":27597,"rsi_14":27.66,"sma_20":14215.0,"sma_60":17235.17,"sma_120":19039.92},{"date":"2026-06-11","open":11670,"high":12120,"low":11240,"close":11770,"volume":27860,"rsi_14":30.69,"sma_20":13964.0,"sma_60":17122.5,"sma_120":18943.0},{"date":"2026-06-12","open":11830,"high":12830,"low":11830,"close":12690,"volume":47828,"rsi_14":35.14,"sma_20":13791.5,"sma_60":17029.0,"sma_120":18854.58},{"date":"2026-06-15","open":12690,"high":13090,"low":12270,"close":12560,"volume":43601,"rsi_14":28.55,"sma_20":13613.5,"sma_60":16935.33,"sma_120":18765.08},{"date":"2026-06-16","open":12690,"high":12690,"low":12200,"close":12510,"volume":16086,"rsi_14":29.26,"sma_20":13449.0,"sma_60":16841.33,"sma_120":18676.0},{"date":"2026-06-17","open":12630,"high":12690,"low":12190,"close":12610,"volume":20908,"rsi_14":55.47,"sma_20":12502.0,"sma_60":16262.33,"sma_120":18143.67},{"date":"2026-06-18","open":12680,"high":12680,"low":11700,"close":11770,"volume":19527,"rsi_14":30.78,"sma_20":13128.0,"sma_60":16656.83,"sma_120":18511.67},{"date":"2026-06-19","open":11950,"high":12470,"low":10770,"close":11160,"volume":24914,"rsi_14":30.52,"sma_20":12954.0,"sma_60":16566.0,"sma_120":18424.25},{"date":"2026-06-22","open":11000,"high":11240,"low":10555,"close":10770,"volume":26755,"rsi_14":33.13,"sma_20":12740.0,"sma_60":16463.33,"sma_120":18335.67},{"date":"2026-06-23","open":10770,"high":10960,"low":9920,"close":9930,"volume":44848,"rsi_14":31.39,"sma_20":12450.0,"sma_60":16327.17,"sma_120":18239.67},{"date":"2026-06-24","open":9900,"high":10380,"low":9280,"close":10030,"volume":38352,"rsi_14":31.1,"sma_20":12176.5,"sma_60":16202.67,"sma_120":18144.5},{"date":"2026-06-25","open":9910,"high":10090,"low":9110,"close":9490,"volume":35478,"rsi_14":30.83,"sma_20":11906.5,"sma_60":16063.83,"sma_120":18044.42},{"date":"2026-06-26","open":9410,"high":9410,"low":8600,"close":8950,"volume":39714,"rsi_14":35.62,"sma_20":11627.5,"sma_60":15912.67,"sma_120":17941.92},{"date":"2026-06-29","open":8340,"high":10900,"low":8340,"close":10750,"volume":58602,"rsi_14":44.74,"sma_20":11466.0,"sma_60":15796.33,"sma_120":17856.92},{"date":"2026-06-30","open":10750,"high":10750,"low":9920,"close":9930,"volume":23090,"rsi_14":38.82,"sma_20":11311.5,"sma_60":15660.17,"sma_120":17765.08},{"date":"2026-07-01","open":10770,"high":10780,"low":9950,"close":10000,"volume":17025,"rsi_14":38.58,"sma_20":11184.0,"sma_60":15535.33,"sma_120":17676.75},{"date":"2026-07-02","open":9560,"high":10020,"low":9360,"close":9500,"volume":30506,"rsi_14":28.24,"sma_20":11025.0,"sma_60":15400.33,"sma_120":17582.17},{"date":"2026-07-03","open":9410,"high":9900,"low":9000,"close":9880,"volume":23287,"rsi_14":32.32,"sma_20":10909.0,"sma_60":15275.17,"sma_120":17489.5},{"date":"2026-07-06","open":9880,"high":9890,"low":9110,"close":9490,"volume":16554,"rsi_14":30.93,"sma_20":10848.0,"sma_60":15152.33,"sma_120":17400.25},{"date":"2026-07-07","open":9320,"high":9730,"low":8580,"close":9120,"volume":21340,"rsi_14":28.69,"sma_20":10729.0,"sma_60":15009.33,"sma_120":17316.17},{"date":"2026-07-08","open":8760,"high":9090,"low":8350,"close":8400,"volume":44797,"rsi_14":29.12,"sma_20":10565.5,"sma_60":14854.17,"sma_120":17226.17},{"date":"2026-07-09","open":8400,"high":8890,"low":8210,"close":8370,"volume":49957,"rsi_14":31.38,"sma_20":10395.5,"sma_60":14697.0,"sma_120":17134.25},{"date":"2026-07-10","open":8320,"high":9100,"low":8320,"close":9030,"volume":21984,"rsi_14":38.79,"sma_20":10212.5,"sma_60":14548.67,"sma_120":17045.33},{"date":"2026-07-13","open":8860,"high":9690,"low":8560,"close":9030,"volume":66412,"rsi_14":43.5,"sma_20":10036.0,"sma_60":14393.83,"sma_120":16958.08},{"date":"2026-07-14","open":8600,"high":8940,"low":8100,"close":8230,"volume":38618,"rsi_14":38.19,"sma_20":9822.0,"sma_60":14220.17,"sma_120":16860.0},{"date":"2026-07-15","open":8580,"high":8870,"low":8320,"close":8780,"volume":37264,"rsi_14":45.35,"sma_20":9630.5,"sma_60":14048.83,"sma_120":16769.25},{"date":"2026-07-16","open":9250,"high":9250,"low":8230,"close":8260,"volume":38116,"rsi_14":45.47,"sma_20":9455.0,"sma_60":13850.67,"sma_120":16662.67},{"date":"2026-07-20","open":8500,"high":8500,"low":7710,"close":7740,"volume":29944,"rsi_14":26.22,"sma_20":9284.0,"sma_60":13643.0,"sma_120":16552.58},{"date":"2026-07-21","open":7470,"high":7900,"low":7470,"close":7720,"volume":48247,"rsi_14":30.02,"sma_20":9131.5,"sma_60":13410.0,"sma_120":16447.33},{"date":"2026-07-22","open":7790,"high":8230,"low":7720,"close":8090,"volume":32083,"rsi_14":33.62,"sma_20":9039.5,"sma_60":13183.17,"sma_120":16333.08},{"date":"2026-07-23","open":8440,"high":8460,"low":7890,"close":8410,"volume":40675,"rsi_14":40.35,"sma_20":8958.5,"sma_60":12978.33,"sma_120":16224.83},{"date":"2026-07-24","open":8400,"high":8480,"low":8100,"close":8430,"volume":14842,"rsi_14":36.29,"sma_20":8905.5,"sma_60":12763.0,"sma_120":16105.08},{"date":"2026-07-27","open":8430,"high":8480,"low":7920,"close":8050,"volume":24800,"rsi_14":36.36,"sma_20":8860.5,"sma_60":12548.0,"sma_120":15981.75},{"date":"2026-07-28","open":7780,"high":8120,"low":7370,"close":7400,"volume":32425,"rsi_14":34.53,"sma_20":8693.0,"sma_60":12326.33,"sma_120":15845.08},{"date":"2026-07-29","open":7170,"high":7660,"low":6520,"close":6630,"volume":101814,"rsi_14":34.22,"sma_20":8528.0,"sma_60":12086.83,"sma_120":15700.75},{"date":"2026-07-30","open":6530,"high":7050,"low":6530,"close":6860,"volume":66334,"rsi_14":37.01,"sma_20":8371.0,"sma_60":11862.83,"sma_120":15562.92},{"date":"2026-07-31","open":6930,"high":7470,"low":6930,"close":7450,"volume":32081,"rsi_14":36.24,"sma_20":8268.5,"sma_60":11647.0,"sma_120":15441.25},{"date":"2026-08-03","open":7460,"high":7850,"low":7150,"close":7760,"volume":24242,"rsi_14":39.5,"sma_20":8162.5,"sma_60":11448.33,"sma_120":15316.75},{"date":"2026-08-04","open":7600,"high":8170,"low":7600,"close":8080,"volume":37217,"rsi_14":48.65,"sma_20":8092.0,"sma_60":11265.67,"sma_120":15194.92},{"date":"2026-08-05","open":8080,"high":8470,"low":8080,"close":8330,"volume":18737,"rsi_14":45.73,"sma_20":8052.5,"sma_60":11096.83,"sma_120":15082.67},{"date":"2026-08-06","open":8280,"high":8630,"low":8150,"close":8430,"volume":29302,"rsi_14":51.75,"sma_20":8054.0,"sma_60":10944.83,"sma_120":14977.08},{"date":"2026-08-07","open":8790,"high":9690,"low":8520,"close":9040,"volume":69011,"rsi_14":63.16,"sma_20":8087.5,"sma_60":10815.67,"sma_120":14868.67},{"date":"2026-08-10","open":9250,"high":9900,"low":8820,"close":9770,"volume":43783,"rsi_14":68.14,"sma_20":8124.5,"sma_60":10709.5,"sma_120":14768.83},{"date":"2026-08-11","open":9770,"high":10090,"low":9450,"close":9490,"volume":14573,"rsi_14":62.59,"sma_20":8147.5,"sma_60":10599.0,"sma_120":14670.42},{"date":"2026-08-12","open":9550,"high":9740,"low":9230,"close":9640,"volume":32919,"rsi_14":61.41,"sma_20":8218.0,"sma_60":10496.33,"sma_120":14572.0},{"date":"2026-08-13","open":9570,"high":9830,"low":9190,"close":9280,"volume":27725,"rsi_14":57.42,"sma_20":8243.0,"sma_60":10390.83,"sma_120":14478.92},{"date":"2026-08-14","open":9450,"high":9450,"low":8650,"close":9370,"volume":29319,"rsi_14":62.13,"sma_20":8298.5,"sma_60":10293.83,"sma_120":14379.5},{"date":"2026-08-18","open":9320,"high":9320,"low":8420,"close":8780,"volume":30845,"rsi_14":62.83,"sma_20":8350.5,"sma_60":10196.17,"sma_120":14277.25},{"date":"2026-08-19","open":8600,"high":8610,"low":8200,"close":8200,"volume":29541,"rsi_14":65.13,"sma_20":8374.5,"sma_60":10082.0,"sma_120":14176.0},{"date":"2026-08-20","open":8210,"high":8780,"low":8210,"close":8550,"volume":38172,"rsi_14":65.91,"sma_20":8397.5,"sma_60":9962.33,"sma_120":14079.33},{"date":"2026-08-21","open":8560,"high":8560,"low":7820,"close":7860,"volume":30831,"rsi_14":53.79,"sma_20":8370.0,"sma_60":9835.0,"sma_120":13976.92},{"date":"2026-08-24","open":7870,"high":8620,"low":7870,"close":8230,"volume":31608,"rsi_14":54.3,"sma_20":8360.0,"sma_60":9724.0,"sma_120":13879.75},{"date":"2026-08-25","open":8120,"high":8280,"low":7750,"close":8160,"volume":20377,"rsi_14":50.77,"sma_20":8365.5,"sma_60":9617.83,"sma_120":13783.58},{"date":"2026-08-26","open":8440,"high":8610,"low":8110,"close":8160,"volume":15294,"rsi_14":48.29,"sma_20":8403.5,"sma_60":9520.83,"sma_120":13695.75},{"date":"2026-08-27","open":8470,"high":9100,"low":8470,"close":9050,"volume":45112,"rsi_14":55.38,"sma_20":8524.5,"sma_60":9454.67,"sma_120":13642.33},{"date":"2026-08-28","open":8810,"high":9050,"low":8590,"close":8870,"volume":16228,"rsi_14":48.41,"sma_20":8625.0,"sma_60":9393.33,"sma_120":13569.0},{"date":"2026-08-31","open":8800,"high":9120,"low":8550,"close":9060,"volume":15738,"rsi_14":42.59,"sma_20":8705.5,"sma_60":9333.0,"sma_120":13494.42},{"date":"2026-09-01","open":9220,"high":9230,"low":8780,"close":8890,"volume":16379,"rsi_14":43.59,"sma_20":8762.0,"sma_60":9277.83,"sma_120":13426.83},{"date":"2026-09-02","open":8690,"high":8760,"low":8270,"close":8280,"volume":19914,"rsi_14":36.77,"sma_20":8772.0,"sma_60":9237.33,"sma_120":13346.33},{"date":"2026-09-03","open":8530,"high":8530,"low":8160,"close":8280,"volume":11774,"rsi_14":39.54,"sma_20":8769.5,"sma_60":9183.67,"sma_120":13266.25},{"date":"2026-09-04","open":8240,"high":8530,"low":8240,"close":8290,"volume":6312,"rsi_14":38.51,"sma_20":8762.5,"sma_60":9127.33,"sma_120":13181.25},{"date":"2026-09-07","open":8600,"high":8600,"low":8290,"close":8390,"volume":5774,"rsi_14":45.37,"sma_20":8730.0,"sma_60":9071.0,"sma_120":13096.75},{"date":"2026-09-08","open":8560,"high":8560,"low":8240,"close":8400,"volume":13845,"rsi_14":52.75,"sma_20":8661.5,"sma_60":8999.5,"sma_120":13014.25},{"date":"2026-09-09","open":8500,"high":8690,"low":8140,"close":8600,"volume":24796,"rsi_14":50.72,"sma_20":8617.0,"sma_60":8933.5,"sma_120":12934.42},{"date":"2026-09-10","open":8600,"high":8680,"low":8310,"close":8610,"volume":9747,"rsi_14":63.35,"sma_20":8565.5,"sma_60":8868.5,"sma_120":12854.92},{"date":"2026-09-11","open":8550,"high":8600,"low":8380,"close":8390,"volume":5801,"rsi_14":53.01,"sma_20":8521.0,"sma_60":8798.17,"sma_120":12777.33},{"date":"2026-09-14","open":8560,"high":8560,"low":8080,"close":8500,"volume":13672,"rsi_14":56.3,"sma_20":8477.5,"sma_60":8743.67,"sma_120":12700.25},{"date":"2026-09-15","open":8310,"high":8490,"low":8160,"close":8460,"volume":16165,"rsi_14":55.47,"sma_20":8461.5,"sma_60":8698.67,"sma_120":12632.33},{"date":"2026-09-16","open":8500,"high":8570,"low":8280,"close":8570,"volume":11929,"rsi_14":37.76,"sma_20":8480.0,"sma_60":8662.0,"sma_120":12562.67},{"date":"2026-09-17","open":8570,"high":9660,"low":8290,"close":8510,"volume":5222,"rsi_14":40.22,"sma_20":8478.0,"sma_60":8638.33,"sma_120":12482.75},{"date":"2026-09-18","open":8510,"high":9040,"low":8410,"close":8890,"volume":16262,"rsi_14":45.81,"sma_20":8529.5,"sma_60":8619.33,"sma_120":12411.0},{"date":"2026-09-21","open":8940,"high":8980,"low":8590,"close":8980,"volume":11139,"rsi_14":52.31,"sma_20":8567.0,"sma_60":8610.83,"sma_120":12337.33},{"date":"2026-09-22","open":8710,"high":9060,"low":8710,"close":8960,"volume":13074,"rsi_14":75.0,"sma_20":8607.0,"sma_60":8611.0,"sma_120":12261.83},{"date":"2026-09-23","open":8980,"high":9050,"low":8810,"close":8960,"volume":10030,"rsi_14":75.0,"sma_20":8647.0,"sma_60":8581.17,"sma_120":12188.75},{"date":"2026-09-28","open":9200,"high":9490,"low":9000,"close":9420,"volume":18736,"rsi_14":81.22,"sma_20":8665.5,"sma_60":8572.67,"sma_120":12116.42},{"date":"2026-09-29","open":9300,"high":9300,"low":8790,"close":9130,"volume":10272,"rsi_14":68.5,"sma_20":8678.5,"sma_60":8558.17,"sma_120":12046.75},{"date":"2026-09-30","open":8970,"high":9700,"low":8970,"close":9630,"volume":24194,"rsi_14":74.7,"sma_20":8707.0,"sma_60":8560.33,"sma_120":11980.33},{"date":"2026-10-01","open":9690,"high":10120,"low":9130,"close":9940,"volume":17069,"rsi_14":75.77,"sma_20":8759.5,"sma_60":8561.33,"sma_120":11918.25},{"date":"2026-10-02","open":9620,"high":10340,"low":9600,"close":10220,"volume":20013,"rsi_14":78.05,"sma_20":8856.5,"sma_60":8573.5,"sma_120":11862.92},{"date":"2026-10-06","open":10200,"high":10880,"low":9890,"close":10580,"volume":19151,"rsi_14":86.38,"sma_20":8971.5,"sma_60":8597.83,"sma_120":11803.58},{"date":"2026-10-07","open":10600,"high":10600,"low":9890,"close":10410,"volume":12140,"rsi_14":81.11,"sma_20":9077.5,"sma_60":8631.33,"sma_120":11742.75},{"date":"2026-10-08","open":10350,"high":10510,"low":10020,"close":10280,"volume":13205,"rsi_14":78.8,"sma_20":9172.0,"sma_60":8663.17,"sma_120":11680.08},{"date":"2026-10-12","open":10190,"high":10380,"low":9610,"close":9610,"volume":18191,"rsi_14":63.98,"sma_20":9232.5,"sma_60":8672.83,"sma_120":11610.75},{"date":"2026-10-13","open":9240,"high":9980,"low":8940,"close":9940,"volume":25021,"rsi_14":67.92,"sma_20":9299.5,"sma_60":8688.0,"sma_120":11540.92},{"date":"2026-10-14","open":9500,"high":10460,"low":9380,"close":10140,"volume":24472,"rsi_14":66.4,"sma_20":9376.0,"sma_60":8719.83,"sma_120":11470.0},{"date":"2026-10-15","open":9860,"high":9990,"low":8950,"close":9270,"volume":22749,"rsi_14":53.16,"sma_20":9420.0,"sma_60":8728.0,"sma_120":11388.42},{"date":"2026-10-16","open":9240,"high":11090,"low":9050,"close":10210,"volume":27857,"rsi_14":61.34,"sma_20":9505.5,"sma_60":8760.5,"sma_120":11305.58},{"date":"2026-10-19","open":10170,"high":10380,"low":9410,"close":10090,"volume":56543,"rsi_14":60.04,"sma_20":9587.0,"sma_60":8799.67,"sma_120":11221.33},{"date":"2026-10-20","open":10090,"high":10380,"low":9610,"close":9870,"volume":20334,"rsi_14":54.17,"sma_20":9652.0,"sma_60":8835.5,"sma_120":11122.75},{"date":"2026-10-21","open":10440,"high":10480,"low":9530,"close":10480,"volume":20684,"rsi_14":61.82,"sma_20":9750.5,"sma_60":8875.33,"sma_120":11029.25},{"date":"2026-10-22","open":9460,"high":9960,"low":9050,"close":9230,"volume":17837,"rsi_14":46.9,"sma_20":9767.5,"sma_60":8889.0,"sma_120":10933.67},{"date":"2026-10-23","open":9035,"high":9060,"low":8241,"close":9060,"volume":26130}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-4342.900000000001,"pbr":0.75,"per":null,"roa":-5.3,"roe":-10.14,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":27662500520.0,"analysis":"ROE -10.1%로 적자 상태입니다. 시가총액 735.52억. 매출 276.63억, 영업이익 -390.82억.","eps_basis":"TTM","debt_ratio":0.914817947379531,"market_cap":74207388660,"net_income":-35559830005.0,"total_debt":90618092763.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-54.62,"total_assets":189673968331.0,"total_equity":99055875568.0,"profit_margin":-128.55,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-39082019676.0,"operating_margin":-141.28,"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)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":9060.0,"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":"2022-10-18","close":36752.0938},{"date":"2022-10-19","close":38093.0508},{"date":"2022-10-20","close":38093.0508},{"date":"2022-10-21","close":35560.1328},{"date":"2022-10-24","close":32083.584},{"date":"2022-10-25","close":30047.3203},{"date":"2022-10-26","close":36503.7695},{"date":"2022-10-27","close":36454.1055},{"date":"2022-10-28","close":32927.8906},{"date":"2022-10-31","close":33176.2148},{"date":"2022-11-01","close":32828.5586},{"date":"2022-11-02","close":40129.3125},{"date":"2022-11-03","close":40228.6445},{"date":"2022-11-04","close":43903.8516},{"date":"2022-11-07","close":44400.5039},{"date":"2022-11-08","close":42662.2266},{"date":"2022-11-09","close":42662.2266},{"date":"2022-11-10","close":46685.0938},{"date":"2022-11-11","close":46089.1133},{"date":"2022-11-14","close":45145.4766},{"date":"2022-11-15","close":45443.4688},{"date":"2022-11-16","close":44847.4883},{"date":"2022-11-17","close":45195.1445},{"date":"2022-11-18","close":46685.0938},{"date":"2022-11-21","close":45989.7812},{"date":"2022-11-22","close":43754.8594},{"date":"2022-11-23","close":42811.2227},{"date":"2022-11-24","close":43307.875},{"date":"2022-11-25","close":42612.5625},{"date":"2022-11-28","close":40129.3125},{"date":"2022-11-29","close":40079.6484},{"date":"2022-11-30","close":41619.2617},{"date":"2022-12-01","close":41221.9453},{"date":"2022-12-02","close":46933.418},{"date":"2022-12-05","close":45691.793},{"date":"2022-12-06","close":43258.207},{"date":"2022-12-07","close":40923.9531},{"date":"2022-12-08","close":39384.3398},{"date":"2022-12-09","close":37099.75},{"date":"2022-12-12","close":37795.0586},{"date":"2022-12-13","close":36106.4492},{"date":"2022-12-14","close":36652.7656},{"date":"2022-12-15","close":35659.4648},{"date":"2022-12-16","close":34864.8242},{"date":"2022-12-19","close":35609.8008},{"date":"2022-12-20","close":34268.8438},{"date":"2022-12-21","close":33821.8594},{"date":"2022-12-22","close":33474.2031},{"date":"2022-12-23","close":31735.9297},{"date":"2022-12-26","close":31338.6094},{"date":"2022-12-27","close":31139.9492},{"date":"2022-12-28","close":31388.2754},{"date":"2022-12-29","close":30146.6504},{"date":"2023-01-02","close":30196.3145},{"date":"2023-01-03","close":29798.9961},{"date":"2023-01-04","close":30047.3203},{"date":"2023-01-05","close":29699.666},{"date":"2023-01-06","close":31487.6055},{"date":"2023-01-09","close":31785.5957},{"date":"2023-01-10","close":31835.2598},{"date":"2023-01-11","close":32778.8945},{"date":"2023-01-12","close":32927.8906},{"date":"2023-01-13","close":32480.9043},{"date":"2023-01-16","close":32927.8906},{"date":"2023-01-17","close":31884.9258},{"date":"2023-01-18","close":30692.9648},{"date":"2023-01-19","close":30543.9707},{"date":"2023-01-20","close":31189.6152},{"date":"2023-01-25","close":31934.5898},{"date":"2023-01-26","close":32729.2305},{"date":"2023-01-27","close":32878.2266},{"date":"2023-01-30","close":32878.2266},{"date":"2023-01-31","close":33672.8633},{"date":"2023-02-01","close":33672.8633},{"date":"2023-02-02","close":34318.5078},{"date":"2023-02-03","close":34318.5078},{"date":"2023-02-06","close":34070.1836},{"date":"2023-02-07","close":34666.1641},{"date":"2023-02-08","close":34417.8398},{"date":"2023-02-09","close":34467.5039},{"date":"2023-02-10","close":37149.4141},{"date":"2023-02-13","close":36851.4258},{"date":"2023-02-14","close":39632.6641},{"date":"2023-02-15","close":37745.3945},{"date":"2023-02-16","close":39235.3438},{"date":"2023-02-17","close":37298.4102},{"date":"2023-02-20","close":37050.0859},{"date":"2023-02-21","close":38142.7148},{"date":"2023-02-22","close":36851.4258},{"date":"2023-02-23","close":37050.0859},{"date":"2023-02-24","close":38192.3789},{"date":"2023-02-27","close":38341.375},{"date":"2023-02-28","close":38589.6992},{"date":"2023-03-02","close":38490.3672},{"date":"2023-03-03","close":39632.6641},{"date":"2023-03-06","close":46287.7734},{"date":"2023-03-07","close":48572.3633},{"date":"2023-03-08","close":52644.8906},{"date":"2023-03-09","close":52744.2227},{"date":"2023-03-10","close":53638.1914},{"date":"2023-03-13","close":55823.4492},{"date":"2023-03-14","close":52744.2227},{"date":"2023-03-15","close":53240.8711},{"date":"2023-03-16","close":54432.832},{"date":"2023-03-17","close":50360.3008},{"date":"2023-03-20","close":61187.2695},{"date":"2023-03-21","close":65259.8008},{"date":"2023-03-22","close":81351.2578},{"date":"2023-03-23","close":80755.2734},{"date":"2023-03-24","close":82245.2266},{"date":"2023-03-27","close":84629.1484},{"date":"2023-03-28","close":80953.9375},{"date":"2023-03-29","close":82940.5391},{"date":"2023-03-30","close":80059.9688},{"date":"2023-03-31","close":73305.5312},{"date":"2023-04-03","close":76583.4141},{"date":"2023-04-04","close":71815.5781},{"date":"2023-04-05","close":74994.1406},{"date":"2023-04-06","close":78768.6797},{"date":"2023-04-07","close":79463.9844},{"date":"2023-04-10","close":77477.3906},{"date":"2023-04-11","close":73305.5312},{"date":"2023-04-12","close":64465.1602},{"date":"2023-04-13","close":64663.8203},{"date":"2023-04-14","close":66650.4219},{"date":"2023-04-17","close":74894.8047},{"date":"2023-04-18","close":79364.6562},{"date":"2023-04-19","close":76384.7578},{"date":"2023-04-20","close":70524.2891},{"date":"2023-04-21","close":71716.25},{"date":"2023-04-24","close":67047.7422},{"date":"2023-04-25","close":63869.1797},{"date":"2023-04-26","close":62776.5508},{"date":"2023-04-27","close":65458.4609},{"date":"2023-04-28","close":59002.0117},{"date":"2023-05-02","close":60591.2891},{"date":"2023-05-03","close":60591.2891},{"date":"2023-05-04","close":59597.9922},{"date":"2023-05-08","close":58604.6914},{"date":"2023-05-09","close":56022.1094},{"date":"2023-05-10","close":56916.082},{"date":"2023-05-11","close":55724.1211},{"date":"2023-05-12","close":54631.4922},{"date":"2023-05-15","close":54035.5117},{"date":"2023-05-16","close":53240.8711},{"date":"2023-05-17","close":53836.8516},{"date":"2023-05-18","close":55525.4609},{"date":"2023-05-19","close":51452.9336},{"date":"2023-05-22","close":53240.8711},{"date":"2023-05-23","close":56121.4414},{"date":"2023-05-24","close":55624.793},{"date":"2023-05-25","close":55028.8125},{"date":"2023-05-26","close":53538.8633},{"date":"2023-05-30","close":53936.1797},{"date":"2023-05-31","close":54134.8398},{"date":"2023-06-01","close":56618.0898},{"date":"2023-06-02","close":58704.0195},{"date":"2023-06-05","close":57909.3789},{"date":"2023-06-07","close":60094.6406},{"date":"2023-06-08","close":58505.3594},{"date":"2023-06-09","close":68041.0391},{"date":"2023-06-12","close":67941.7109},{"date":"2023-06-13","close":69332.3281},{"date":"2023-06-14","close":67147.0703},{"date":"2023-06-15","close":66253.1016},{"date":"2023-06-16","close":67643.7188},{"date":"2023-06-19","close":66650.4219},{"date":"2023-06-20","close":67544.3906},{"date":"2023-06-21","close":67445.0625},{"date":"2023-06-22","close":65955.1094},{"date":"2023-06-23","close":64763.1484},{"date":"2023-06-26","close":63074.5391},{"date":"2023-06-27","close":63074.5391},{"date":"2023-06-28","close":62081.2383},{"date":"2023-06-29","close":59796.6523},{"date":"2023-06-30","close":61882.582},{"date":"2023-07-03","close":63869.1797},{"date":"2023-07-04","close":66551.0859},{"date":"2023-07-05","close":67246.3984},{"date":"2023-07-06","close":63869.1797},{"date":"2023-07-07","close":63968.5117},{"date":"2023-07-10","close":67743.0469},{"date":"2023-07-11","close":67147.0703},{"date":"2023-07-12","close":70822.2812},{"date":"2023-07-13","close":72510.8906},{"date":"2023-07-14","close":73007.5391},{"date":"2023-07-17","close":74000.8359},{"date":"2023-07-18","close":78768.6797},{"date":"2023-07-19","close":86417.0859},{"date":"2023-07-20","close":87807.7031},{"date":"2023-07-21","close":87609.0469},{"date":"2023-07-24","close":88602.3438},{"date":"2023-07-25","close":85423.7891},{"date":"2023-07-26","close":77974.0391},{"date":"2023-07-27","close":68537.6875},{"date":"2023-07-28","close":70424.9609},{"date":"2023-07-31","close":72411.5547},{"date":"2023-08-01","close":69332.3281},{"date":"2023-08-02","close":68041.0391},{"date":"2023-08-03","close":69332.3281},{"date":"2023-08-04","close":67445.0625},{"date":"2023-08-07","close":65160.4688},{"date":"2023-08-08","close":67544.3906},{"date":"2023-08-09","close":67643.7188},{"date":"2023-08-10","close":70226.2969},{"date":"2023-08-11","close":68736.3516},{"date":"2023-08-14","close":73007.5391},{"date":"2023-08-16","close":67643.7188},{"date":"2023-08-17","close":67544.3906},{"date":"2023-08-18","close":65160.4688},{"date":"2023-08-21","close":67544.3906},{"date":"2023-08-22","close":67643.7188},{"date":"2023-08-23","close":69530.9922},{"date":"2023-08-24","close":70524.2891},{"date":"2023-08-25","close":69928.3125},{"date":"2023-08-28","close":78470.6875},{"date":"2023-08-29","close":79265.3281},{"date":"2023-08-30","close":75987.4375},{"date":"2023-08-31","close":77874.7109},{"date":"2023-09-01","close":73802.1797},{"date":"2023-09-04","close":74199.5},{"date":"2023-09-05","close":73007.5391},{"date":"2023-09-06","close":71517.5859},{"date":"2023-09-07","close":69530.9922},{"date":"2023-09-08","close":72411.5547},{"date":"2023-09-11","close":72709.5469},{"date":"2023-09-12","close":68637.0156},{"date":"2023-09-13","close":65557.7891},{"date":"2023-09-14","close":66551.0859},{"date":"2023-09-15","close":65458.4609},{"date":"2023-09-18","close":63968.5117},{"date":"2023-09-19","close":59895.9805},{"date":"2023-09-20","close":59498.6602},{"date":"2023-09-21","close":57114.7422},{"date":"2023-09-22","close":55525.4609},{"date":"2023-09-25","close":54035.5117},{"date":"2023-09-26","close":52744.2227},{"date":"2023-09-27","close":53836.8516},{"date":"2023-10-04","close":50062.3125},{"date":"2023-10-05","close":50062.3125},{"date":"2023-10-06","close":51452.9336},{"date":"2023-10-10","close":49466.332},{"date":"2023-10-11","close":54631.4922},{"date":"2023-10-12","close":55128.1406},{"date":"2023-10-13","close":53538.8633},{"date":"2023-10-16","close":53538.8633},{"date":"2023-10-17","close":53638.1914},{"date":"2023-10-18","close":52545.5625},{"date":"2023-10-19","close":50558.9609},{"date":"2023-10-20","close":49416.668},{"date":"2023-10-23","close":64167.168},{"date":"2023-10-24","close":65160.4688},{"date":"2023-10-25","close":65160.4688},{"date":"2023-10-26","close":67743.0469},{"date":"2023-10-27","close":65756.4531},{"date":"2023-10-30","close":60392.6289},{"date":"2023-10-31","close":57412.7305},{"date":"2023-11-01","close":64365.8281},{"date":"2023-11-02","close":66551.0859},{"date":"2023-11-03","close":66054.4375},{"date":"2023-11-06","close":69530.9922},{"date":"2023-11-07","close":65756.4531},{"date":"2023-11-08","close":65061.1406},{"date":"2023-11-09","close":66451.7578},{"date":"2023-11-10","close":68537.6875},{"date":"2023-11-13","close":68041.0391},{"date":"2023-11-14","close":67941.7109},{"date":"2023-11-15","close":67643.7188},{"date":"2023-11-16","close":66849.0781},{"date":"2023-11-17","close":65855.7812},{"date":"2023-11-20","close":66948.4062},{"date":"2023-11-21","close":66650.4219},{"date":"2023-11-22","close":64564.4883},{"date":"2023-11-23","close":62975.2109},{"date":"2023-11-24","close":68041.0391},{"date":"2023-11-27","close":69729.6484},{"date":"2023-11-28","close":68637.0156},{"date":"2023-11-29","close":71914.9062},{"date":"2023-11-30","close":71716.25},{"date":"2023-12-01","close":69828.9766},{"date":"2023-12-04","close":69530.9922},{"date":"2023-12-05","close":65259.8008},{"date":"2023-12-06","close":64365.8281},{"date":"2023-12-07","close":63372.5312},{"date":"2023-12-08","close":64564.4883},{"date":"2023-12-11","close":64067.8398},{"date":"2023-12-12","close":64167.168},{"date":"2023-12-13","close":62677.2188},{"date":"2023-12-14","close":63968.5117},{"date":"2023-12-15","close":63074.5391},{"date":"2023-12-18","close":63173.8711},{"date":"2023-12-19","close":63074.5391},{"date":"2023-12-20","close":62875.8789},{"date":"2023-12-21","close":61286.6016},{"date":"2023-12-22","close":61584.5898},{"date":"2023-12-26","close":59300.0},{"date":"2023-12-27","close":60000.0},{"date":"2023-12-28","close":60400.0},{"date":"2024-01-02","close":59300.0},{"date":"2024-01-03","close":57800.0},{"date":"2024-01-04","close":57700.0},{"date":"2024-01-05","close":58200.0},{"date":"2024-01-08","close":57200.0},{"date":"2024-01-09","close":57100.0},{"date":"2024-01-10","close":56100.0},{"date":"2024-01-11","close":56200.0},{"date":"2024-01-12","close":56200.0},{"date":"2024-01-15","close":57400.0},{"date":"2024-01-16","close":58100.0},{"date":"2024-01-17","close":57800.0},{"date":"2024-01-18","close":57700.0},{"date":"2024-01-19","close":58800.0},{"date":"2024-01-22","close":54100.0},{"date":"2024-01-23","close":53000.0},{"date":"2024-01-24","close":51200.0},{"date":"2024-01-25","close":48800.0},{"date":"2024-01-26","close":49000.0},{"date":"2024-01-29","close":47550.0},{"date":"2024-01-30","close":47300.0},{"date":"2024-01-31","close":48000.0},{"date":"2024-02-01","close":49000.0},{"date":"2024-02-02","close":52800.0},{"date":"2024-02-05","close":51700.0},{"date":"2024-02-06","close":50500.0},{"date":"2024-02-07","close":54500.0},{"date":"2024-02-08","close":54900.0},{"date":"2024-02-13","close":63700.0},{"date":"2024-02-14","close":63900.0},{"date":"2024-02-15","close":63500.0},{"date":"2024-02-16","close":71000.0},{"date":"2024-02-19","close":70100.0},{"date":"2024-02-20","close":67200.0},{"date":"2024-02-21","close":80700.0},{"date":"2024-02-22","close":80100.0},{"date":"2024-02-23","close":86500.0},{"date":"2024-02-26","close":86600.0},{"date":"2024-02-27","close":88800.0},{"date":"2024-02-28","close":87800.0},{"date":"2024-02-29","close":82600.0},{"date":"2024-03-04","close":83500.0},{"date":"2024-03-05","close":79000.0},{"date":"2024-03-06","close":77900.0},{"date":"2024-03-07","close":79200.0},{"date":"2024-03-08","close":76200.0},{"date":"2024-03-11","close":70900.0},{"date":"2024-03-12","close":75000.0},{"date":"2024-03-13","close":70600.0},{"date":"2024-03-14","close":69100.0},{"date":"2024-03-15","close":70000.0},{"date":"2024-03-18","close":73500.0},{"date":"2024-03-19","close":73500.0},{"date":"2024-03-20","close":70600.0},{"date":"2024-03-21","close":70800.0},{"date":"2024-03-22","close":71800.0},{"date":"2024-03-25","close":71700.0},{"date":"2024-03-26","close":70000.0},{"date":"2024-03-27","close":68700.0},{"date":"2024-03-28","close":69500.0},{"date":"2024-03-29","close":68700.0},{"date":"2024-04-01","close":70400.0},{"date":"2024-04-02","close":66100.0},{"date":"2024-04-03","close":61800.0},{"date":"2024-04-04","close":60200.0},{"date":"2024-04-05","close":58100.0},{"date":"2024-04-08","close":61500.0},{"date":"2024-04-09","close":61500.0},{"date":"2024-04-11","close":62200.0},{"date":"2024-04-12","close":64500.0},{"date":"2024-04-15","close":60900.0},{"date":"2024-04-16","close":59300.0},{"date":"2024-04-17","close":58700.0},{"date":"2024-04-18","close":59600.0},{"date":"2024-04-19","close":57600.0},{"date":"2024-04-22","close":58700.0},{"date":"2024-04-23","close":58400.0},{"date":"2024-04-24","close":58000.0},{"date":"2024-04-25","close":55300.0},{"date":"2024-04-26","close":57000.0},{"date":"2024-04-29","close":58600.0},{"date":"2024-04-30","close":57300.0},{"date":"2024-05-02","close":56600.0},{"date":"2024-05-03","close":57200.0},{"date":"2024-05-07","close":57000.0},{"date":"2024-05-08","close":56500.0},{"date":"2024-05-09","close":55700.0},{"date":"2024-05-10","close":54600.0},{"date":"2024-05-13","close":52900.0},{"date":"2024-05-14","close":52900.0},{"date":"2024-05-16","close":53800.0},{"date":"2024-05-17","close":55400.0},{"date":"2024-05-20","close":53500.0},{"date":"2024-05-21","close":51300.0},{"date":"2024-05-22","close":51000.0},{"date":"2024-05-23","close":51300.0},{"date":"2024-05-24","close":50300.0},{"date":"2024-05-27","close":51900.0},{"date":"2024-05-28","close":51200.0},{"date":"2024-05-29","close":50800.0},{"date":"2024-05-30","close":51000.0},{"date":"2024-05-31","close":50300.0},{"date":"2024-06-03","close":50000.0},{"date":"2024-06-04","close":51700.0},{"date":"2024-06-05","close":55000.0},{"date":"2024-06-07","close":55700.0},{"date":"2024-06-10","close":55400.0},{"date":"2024-06-11","close":57700.0},{"date":"2024-06-12","close":58000.0},{"date":"2024-06-13","close":57200.0},{"date":"2024-06-14","close":54700.0},{"date":"2024-06-17","close":54300.0},{"date":"2024-06-18","close":52500.0},{"date":"2024-06-19","close":52500.0},{"date":"2024-06-20","close":51500.0},{"date":"2024-06-21","close":52700.0},{"date":"2024-06-24","close":50100.0},{"date":"2024-06-25","close":49600.0},{"date":"2024-06-26","close":48700.0},{"date":"2024-06-27","close":48350.0},{"date":"2024-06-28","close":48350.0},{"date":"2024-07-01","close":48900.0},{"date":"2024-07-02","close":54300.0},{"date":"2024-07-03","close":54400.0},{"date":"2024-07-04","close":53100.0},{"date":"2024-07-05","close":50300.0},{"date":"2024-07-08","close":50500.0},{"date":"2024-07-09","close":50900.0},{"date":"2024-07-10","close":50300.0},{"date":"2024-07-11","close":51300.0},{"date":"2024-07-12","close":49950.0},{"date":"2024-07-15","close":49150.0},{"date":"2024-07-16","close":48750.0},{"date":"2024-07-17","close":47700.0},{"date":"2024-07-18","close":47300.0},{"date":"2024-07-19","close":48000.0},{"date":"2024-07-22","close":43300.0},{"date":"2024-07-23","close":40950.0},{"date":"2024-07-24","close":42100.0},{"date":"2024-07-25","close":41050.0},{"date":"2024-07-26","close":40500.0},{"date":"2024-07-29","close":42250.0},{"date":"2024-07-30","close":41050.0},{"date":"2024-07-31","close":42500.0},{"date":"2024-08-01","close":44050.0},{"date":"2024-08-02","close":40450.0},{"date":"2024-08-05","close":34400.0},{"date":"2024-08-06","close":37650.0},{"date":"2024-08-07","close":37500.0},{"date":"2024-08-08","close":36650.0},{"date":"2024-08-09","close":39000.0},{"date":"2024-08-12","close":40000.0},{"date":"2024-08-13","close":40500.0},{"date":"2024-08-14","close":42200.0},{"date":"2024-08-16","close":41700.0},{"date":"2024-08-19","close":40300.0},{"date":"2024-08-20","close":44500.0},{"date":"2024-08-21","close":44850.0},{"date":"2024-08-22","close":43800.0},{"date":"2024-08-23","close":42500.0},{"date":"2024-08-26","close":40950.0},{"date":"2024-08-27","close":40850.0},{"date":"2024-08-28","close":41000.0},{"date":"2024-08-29","close":40050.0},{"date":"2024-08-30","close":40100.0},{"date":"2024-09-02","close":42250.0},{"date":"2024-09-03","close":40850.0},{"date":"2024-09-04","close":39250.0},{"date":"2024-09-05","close":37650.0},{"date":"2024-09-06","close":36450.0},{"date":"2024-09-09","close":36500.0},{"date":"2024-09-10","close":35200.0},{"date":"2024-09-11","close":36000.0},{"date":"2024-09-12","close":37050.0},{"date":"2024-09-13","close":36550.0},{"date":"2024-09-19","close":36750.0},{"date":"2024-09-20","close":36900.0},{"date":"2024-09-23","close":38450.0},{"date":"2024-09-24","close":39600.0},{"date":"2024-09-25","close":39900.0},{"date":"2024-09-26","close":40850.0},{"date":"2024-09-27","close":40150.0},{"date":"2024-09-30","close":40350.0},{"date":"2024-10-02","close":40050.0},{"date":"2024-10-04","close":39550.0},{"date":"2024-10-07","close":41900.0},{"date":"2024-10-08","close":42000.0},{"date":"2024-10-10","close":40550.0},{"date":"2024-10-11","close":39400.0},{"date":"2024-10-14","close":39400.0},{"date":"2024-10-15","close":38150.0},{"date":"2024-10-16","close":37700.0},{"date":"2024-10-17","close":37000.0},{"date":"2024-10-18","close":35700.0},{"date":"2024-10-21","close":35450.0},{"date":"2024-10-22","close":33650.0},{"date":"2024-10-23","close":34650.0},{"date":"2024-10-24","close":33350.0},{"date":"2024-10-25","close":33550.0},{"date":"2024-10-28","close":35150.0},{"date":"2024-10-29","close":35000.0},{"date":"2024-10-30","close":35450.0},{"date":"2024-10-31","close":35400.0},{"date":"2024-11-01","close":34700.0},{"date":"2024-11-04","close":38000.0},{"date":"2024-11-05","close":37450.0},{"date":"2024-11-06","close":35450.0},{"date":"2024-11-07","close":35200.0},{"date":"2024-11-08","close":34500.0},{"date":"2024-11-11","close":33050.0},{"date":"2024-11-12","close":31450.0},{"date":"2024-11-13","close":30000.0},{"date":"2024-11-14","close":31250.0},{"date":"2024-11-15","close":30000.0},{"date":"2024-11-18","close":30250.0},{"date":"2024-11-19","close":30500.0},{"date":"2024-11-20","close":30550.0},{"date":"2024-11-21","close":31150.0},{"date":"2024-11-22","close":31100.0},{"date":"2024-11-25","close":31750.0},{"date":"2024-11-26","close":30900.0},{"date":"2024-11-27","close":30250.0},{"date":"2024-11-28","close":30200.0},{"date":"2024-11-29","close":28900.0},{"date":"2024-12-02","close":28750.0},{"date":"2024-12-03","close":28700.0},{"date":"2024-12-04","close":27350.0},{"date":"2024-12-05","close":26850.0},{"date":"2024-12-06","close":26900.0},{"date":"2024-12-09","close":24850.0},{"date":"2024-12-10","close":26150.0},{"date":"2024-12-11","close":27700.0},{"date":"2024-12-12","close":26950.0},{"date":"2024-12-13","close":29500.0},{"date":"2024-12-16","close":29450.0},{"date":"2024-12-17","close":27150.0},{"date":"2024-12-18","close":27850.0},{"date":"2024-12-19","close":27750.0},{"date":"2024-12-20","close":26450.0},{"date":"2024-12-23","close":27500.0},{"date":"2024-12-24","close":27050.0},{"date":"2024-12-26","close":26500.0},{"date":"2024-12-27","close":26000.0},{"date":"2024-12-30","close":26150.0},{"date":"2025-01-02","close":26900.0},{"date":"2025-01-03","close":28350.0},{"date":"2025-01-06","close":30500.0},{"date":"2025-01-07","close":29000.0},{"date":"2025-01-08","close":28950.0},{"date":"2025-01-09","close":29450.0},{"date":"2025-01-10","close":28800.0},{"date":"2025-01-13","close":28400.0},{"date":"2025-01-14","close":29250.0},{"date":"2025-01-15","close":28850.0},{"date":"2025-01-16","close":29300.0},{"date":"2025-01-17","close":28800.0},{"date":"2025-01-20","close":29700.0},{"date":"2025-01-21","close":28050.0},{"date":"2025-01-22","close":28050.0},{"date":"2025-01-23","close":27450.0},{"date":"2025-01-24","close":27600.0},{"date":"2025-01-31","close":26600.0},{"date":"2025-02-03","close":24800.0},{"date":"2025-02-04","close":25300.0},{"date":"2025-02-05","close":25300.0},{"date":"2025-02-06","close":24800.0},{"date":"2025-02-07","close":24100.0},{"date":"2025-02-10","close":24100.0},{"date":"2025-02-11","close":24050.0},{"date":"2025-02-12","close":23600.0},{"date":"2025-02-13","close":25000.0},{"date":"2025-02-14","close":24850.0},{"date":"2025-02-17","close":32300.0},{"date":"2025-02-18","close":35700.0},{"date":"2025-02-19","close":39700.0},{"date":"2025-02-20","close":36600.0},{"date":"2025-02-21","close":36000.0},{"date":"2025-02-24","close":35750.0},{"date":"2025-02-25","close":34800.0},{"date":"2025-02-26","close":34500.0},{"date":"2025-02-27","close":35200.0},{"date":"2025-02-28","close":32950.0},{"date":"2025-03-04","close":33600.0},{"date":"2025-03-05","close":32600.0},{"date":"2025-03-06","close":32250.0},{"date":"2025-03-07","close":32800.0},{"date":"2025-03-10","close":32350.0},{"date":"2025-03-11","close":30550.0},{"date":"2025-03-12","close":31350.0},{"date":"2025-03-13","close":30100.0},{"date":"2025-03-14","close":30600.0},{"date":"2025-03-17","close":30600.0},{"date":"2025-03-18","close":32300.0},{"date":"2025-03-19","close":32950.0},{"date":"2025-03-20","close":33050.0},{"date":"2025-03-21","close":31300.0},{"date":"2025-03-24","close":31500.0},{"date":"2025-03-25","close":30500.0},{"date":"2025-03-26","close":30650.0},{"date":"2025-03-27","close":28300.0},{"date":"2025-03-28","close":27050.0},{"date":"2025-03-31","close":25450.0},{"date":"2025-04-01","close":25600.0},{"date":"2025-04-02","close":24600.0},{"date":"2025-04-03","close":24300.0},{"date":"2025-04-04","close":25450.0},{"date":"2025-04-07","close":23750.0},{"date":"2025-04-08","close":24100.0},{"date":"2025-04-09","close":23050.0},{"date":"2025-04-10","close":25100.0},{"date":"2025-04-11","close":25250.0},{"date":"2025-04-14","close":25750.0},{"date":"2025-04-15","close":25650.0},{"date":"2025-04-16","close":24500.0},{"date":"2025-04-17","close":24550.0},{"date":"2025-04-18","close":25300.0},{"date":"2025-04-21","close":25450.0},{"date":"2025-04-22","close":25200.0},{"date":"2025-04-23","close":26400.0},{"date":"2025-04-24","close":26050.0},{"date":"2025-04-25","close":26800.0},{"date":"2025-04-28","close":26250.0},{"date":"2025-04-29","close":26200.0},{"date":"2025-04-30","close":25900.0},{"date":"2025-05-02","close":27450.0},{"date":"2025-05-07","close":27450.0},{"date":"2025-05-08","close":27450.0},{"date":"2025-05-09","close":26800.0},{"date":"2025-05-12","close":26850.0},{"date":"2025-05-13","close":26300.0},{"date":"2025-05-14","close":26600.0},{"date":"2025-05-15","close":26200.0},{"date":"2025-05-16","close":25500.0},{"date":"2025-05-19","close":25050.0},{"date":"2025-05-20","close":24800.0},{"date":"2025-05-21","close":24550.0},{"date":"2025-05-22","close":24100.0},{"date":"2025-05-23","close":24000.0},{"date":"2025-05-26","close":24150.0},{"date":"2025-05-27","close":24350.0},{"date":"2025-05-28","close":27200.0},{"date":"2025-05-29","close":26750.0},{"date":"2025-05-30","close":26850.0},{"date":"2025-06-02","close":26650.0},{"date":"2025-06-04","close":25850.0},{"date":"2025-06-05","close":25700.0},{"date":"2025-06-09","close":24700.0},{"date":"2025-06-10","close":24550.0},{"date":"2025-06-11","close":24950.0},{"date":"2025-06-12","close":25200.0},{"date":"2025-06-13","close":23900.0},{"date":"2025-06-16","close":23500.0},{"date":"2025-06-17","close":23300.0},{"date":"2025-06-18","close":23550.0},{"date":"2025-06-19","close":24100.0},{"date":"2025-06-20","close":24900.0},{"date":"2025-06-23","close":23900.0},{"date":"2025-06-24","close":25300.0},{"date":"2025-06-25","close":25250.0},{"date":"2025-06-26","close":24850.0},{"date":"2025-06-27","close":24200.0},{"date":"2025-06-30","close":23900.0},{"date":"2025-07-01","close":23750.0},{"date":"2025-07-02","close":23900.0},{"date":"2025-07-03","close":25000.0},{"date":"2025-07-04","close":25000.0},{"date":"2025-07-07","close":24700.0},{"date":"2025-07-08","close":24800.0},{"date":"2025-07-09","close":24600.0},{"date":"2025-07-10","close":24650.0},{"date":"2025-07-11","close":24750.0},{"date":"2025-07-14","close":24850.0},{"date":"2025-07-15","close":25150.0},{"date":"2025-07-16","close":24950.0},{"date":"2025-07-17","close":24850.0},{"date":"2025-07-18","close":25600.0},{"date":"2025-07-21","close":26750.0},{"date":"2025-07-22","close":25600.0},{"date":"2025-07-23","close":25100.0},{"date":"2025-07-24","close":25000.0},{"date":"2025-07-25","close":24900.0},{"date":"2025-07-28","close":25350.0},{"date":"2025-07-29","close":24900.0},{"date":"2025-07-30","close":25750.0},{"date":"2025-07-31","close":25150.0},{"date":"2025-08-01","close":23800.0},{"date":"2025-08-04","close":24000.0},{"date":"2025-08-05","close":25250.0},{"date":"2025-08-06","close":25650.0},{"date":"2025-08-07","close":25700.0},{"date":"2025-08-08","close":25600.0},{"date":"2025-08-11","close":26200.0},{"date":"2025-08-12","close":25900.0},{"date":"2025-08-13","close":25750.0},{"date":"2025-08-14","close":25700.0},{"date":"2025-08-18","close":24250.0},{"date":"2025-08-19","close":24300.0},{"date":"2025-08-20","close":23600.0},{"date":"2025-08-21","close":23450.0},{"date":"2025-08-22","close":23200.0},{"date":"2025-08-25","close":23500.0},{"date":"2025-08-26","close":23500.0},{"date":"2025-08-27","close":23400.0},{"date":"2025-08-28","close":23150.0},{"date":"2025-08-29","close":22700.0},{"date":"2025-09-01","close":21200.0},{"date":"2025-09-02","close":20650.0},{"date":"2025-09-03","close":20550.0},{"date":"2025-09-04","close":20750.0},{"date":"2025-09-05","close":20850.0},{"date":"2025-09-08","close":20600.0},{"date":"2025-09-09","close":20700.0},{"date":"2025-09-10","close":21750.0},{"date":"2025-09-11","close":21950.0},{"date":"2025-09-12","close":22350.0},{"date":"2025-09-15","close":22350.0},{"date":"2025-09-16","close":22650.0},{"date":"2025-09-17","close":23600.0},{"date":"2025-09-18","close":23250.0},{"date":"2025-09-19","close":23400.0},{"date":"2025-09-22","close":22750.0},{"date":"2025-09-23","close":22700.0},{"date":"2025-09-24","close":22500.0},{"date":"2025-09-25","close":22400.0},{"date":"2025-09-26","close":21550.0},{"date":"2025-09-29","close":21450.0},{"date":"2025-09-30","close":20950.0},{"date":"2025-10-01","close":20900.0},{"date":"2025-10-02","close":21700.0},{"date":"2025-10-10","close":21500.0},{"date":"2025-10-13","close":23250.0},{"date":"2025-10-14","close":22900.0},{"date":"2025-10-15","close":23200.0},{"date":"2025-10-16","close":24500.0},{"date":"2025-10-17","close":24500.0},{"date":"2025-10-20","close":25600.0},{"date":"2025-10-21","close":25300.0},{"date":"2025-10-22","close":27250.0},{"date":"2025-10-23","close":26100.0},{"date":"2025-10-24","close":27250.0},{"date":"2025-10-27","close":27250.0},{"date":"2025-10-28","close":27800.0},{"date":"2025-10-29","close":27050.0},{"date":"2025-10-30","close":26100.0},{"date":"2025-10-31","close":26100.0},{"date":"2025-11-03","close":25750.0},{"date":"2025-11-04","close":25650.0},{"date":"2025-11-05","close":24500.0},{"date":"2025-11-06","close":24500.0},{"date":"2025-11-07","close":23150.0},{"date":"2025-11-10","close":23850.0},{"date":"2025-11-11","close":23800.0},{"date":"2025-11-12","close":24300.0},{"date":"2025-11-13","close":24600.0},{"date":"2025-11-14","close":23450.0},{"date":"2025-11-17","close":22650.0},{"date":"2025-11-18","close":21550.0},{"date":"2025-11-19","close":21250.0},{"date":"2025-11-20","close":21850.0},{"date":"2025-11-21","close":20850.0},{"date":"2025-11-24","close":20500.0},{"date":"2025-11-25","close":20750.0},{"date":"2025-11-26","close":21600.0},{"date":"2025-11-27","close":21400.0},{"date":"2025-11-28","close":22100.0},{"date":"2025-12-01","close":22650.0},{"date":"2025-12-02","close":22800.0},{"date":"2025-12-03","close":23700.0},{"date":"2025-12-04","close":23650.0},{"date":"2025-12-05","close":23250.0},{"date":"2025-12-08","close":23850.0},{"date":"2025-12-09","close":23900.0},{"date":"2025-12-10","close":23400.0},{"date":"2025-12-11","close":23300.0},{"date":"2025-12-12","close":23300.0},{"date":"2025-12-15","close":23200.0},{"date":"2025-12-16","close":22300.0},{"date":"2025-12-17","close":21800.0},{"date":"2025-12-18","close":21650.0},{"date":"2025-12-19","close":21400.0},{"date":"2025-12-22","close":21450.0},{"date":"2025-12-23","close":21450.0},{"date":"2025-12-24","close":21500.0},{"date":"2025-12-26","close":21250.0},{"date":"2025-12-29","close":20950.0},{"date":"2025-12-30","close":20950.0},{"date":"2026-01-02","close":20600.0},{"date":"2026-01-05","close":20850.0},{"date":"2026-01-06","close":21000.0},{"date":"2026-01-07","close":20200.0},{"date":"2026-01-08","close":19210.0},{"date":"2026-01-09","close":19200.0},{"date":"2026-01-12","close":19400.0},{"date":"2026-01-13","close":19700.0},{"date":"2026-01-14","close":19500.0},{"date":"2026-01-15","close":20000.0},{"date":"2026-01-16","close":19670.0},{"date":"2026-01-19","close":21050.0},{"date":"2026-01-20","close":20950.0},{"date":"2026-01-21","close":20350.0},{"date":"2026-01-22","close":21800.0},{"date":"2026-01-23","close":21400.0},{"date":"2026-01-26","close":22800.0},{"date":"2026-01-27","close":22850.0},{"date":"2026-01-28","close":23800.0},{"date":"2026-01-29","close":23950.0},{"date":"2026-01-30","close":23400.0},{"date":"2026-02-02","close":22050.0},{"date":"2026-02-03","close":22700.0},{"date":"2026-02-04","close":22700.0},{"date":"2026-02-05","close":21800.0},{"date":"2026-02-06","close":21100.0},{"date":"2026-02-09","close":22050.0},{"date":"2026-02-10","close":21750.0},{"date":"2026-02-11","close":21300.0},{"date":"2026-02-12","close":21450.0},{"date":"2026-02-13","close":20450.0},{"date":"2026-02-19","close":21300.0},{"date":"2026-02-20","close":21050.0},{"date":"2026-02-23","close":20350.0},{"date":"2026-02-24","close":20150.0},{"date":"2026-02-25","close":20150.0},{"date":"2026-02-26","close":19890.0},{"date":"2026-02-27","close":19700.0},{"date":"2026-03-03","close":18700.0},{"date":"2026-03-04","close":15460.0},{"date":"2026-03-05","close":17670.0},{"date":"2026-03-06","close":18010.0},{"date":"2026-03-09","close":17000.0},{"date":"2026-03-10","close":17940.0},{"date":"2026-03-11","close":17890.0},{"date":"2026-03-12","close":18490.0},{"date":"2026-03-13","close":18530.0},{"date":"2026-03-16","close":18300.0},{"date":"2026-03-17","close":18180.0},{"date":"2026-03-18","close":18150.0},{"date":"2026-03-19","close":17700.0},{"date":"2026-03-20","close":17750.0},{"date":"2026-03-23","close":16610.0},{"date":"2026-03-24","close":16930.0},{"date":"2026-03-25","close":18100.0},{"date":"2026-03-26","close":17500.0},{"date":"2026-03-27","close":17820.0},{"date":"2026-03-30","close":18020.0},{"date":"2026-03-31","close":17730.0},{"date":"2026-04-01","close":18100.0},{"date":"2026-04-02","close":17490.0},{"date":"2026-04-03","close":17600.0},{"date":"2026-04-06","close":17390.0},{"date":"2026-04-07","close":16860.0},{"date":"2026-04-08","close":17700.0},{"date":"2026-04-09","close":17710.0},{"date":"2026-04-10","close":17800.0},{"date":"2026-04-13","close":17930.0},{"date":"2026-04-14","close":18320.0},{"date":"2026-04-15","close":18650.0},{"date":"2026-04-16","close":19060.0},{"date":"2026-04-17","close":20150.0},{"date":"2026-04-20","close":20200.0},{"date":"2026-04-21","close":21700.0},{"date":"2026-04-22","close":21700.0},{"date":"2026-04-23","close":20700.0},{"date":"2026-04-24","close":21350.0},{"date":"2026-04-27","close":20950.0},{"date":"2026-04-28","close":20700.0},{"date":"2026-04-29","close":21000.0},{"date":"2026-04-30","close":20300.0},{"date":"2026-05-04","close":20400.0},{"date":"2026-05-06","close":19680.0},{"date":"2026-05-07","close":19040.0},{"date":"2026-05-08","close":18460.0},{"date":"2026-05-11","close":17550.0},{"date":"2026-05-12","close":16790.0},{"date":"2026-05-13","close":16140.0},{"date":"2026-05-14","close":16120.0},{"date":"2026-05-15","close":15800.0},{"date":"2026-05-18","close":15610.0},{"date":"2026-05-19","close":15190.0},{"date":"2026-05-20","close":14640.0},{"date":"2026-05-21","close":15050.0},{"date":"2026-05-22","close":15730.0},{"date":"2026-05-26","close":15500.0},{"date":"2026-05-27","close":14890.0},{"date":"2026-05-28","close":14530.0},{"date":"2026-05-29","close":13980.0},{"date":"2026-06-01","close":13020.0},{"date":"2026-06-02","close":12550.0},{"date":"2026-06-04","close":12680.0},{"date":"2026-06-05","close":12200.0},{"date":"2026-06-08","close":10710.0},{"date":"2026-06-09","close":11500.0},{"date":"2026-06-10","close":11670.0},{"date":"2026-06-11","close":11770.0},{"date":"2026-06-12","close":12690.0},{"date":"2026-06-15","close":12560.0},{"date":"2026-06-16","close":12510.0},{"date":"2026-06-17","close":12610.0},{"date":"2026-06-18","close":11770.0},{"date":"2026-06-19","close":11160.0},{"date":"2026-06-22","close":10770.0},{"date":"2026-06-23","close":9930.0},{"date":"2026-06-24","close":10030.0},{"date":"2026-06-25","close":9490.0},{"date":"2026-06-26","close":8950.0},{"date":"2026-06-29","close":10750.0},{"date":"2026-06-30","close":9930.0},{"date":"2026-07-01","close":10000.0},{"date":"2026-07-02","close":9500.0},{"date":"2026-07-03","close":9880.0},{"date":"2026-07-06","close":9490.0},{"date":"2026-07-07","close":9120.0},{"date":"2026-07-08","close":8400.0},{"date":"2026-07-09","close":8370.0},{"date":"2026-07-10","close":9030.0},{"date":"2026-07-13","close":9030.0},{"date":"2026-07-14","close":8230.0},{"date":"2026-07-15","close":8780.0},{"date":"2026-07-16","close":8260.0},{"date":"2026-07-20","close":7740.0},{"date":"2026-07-21","close":7720.0},{"date":"2026-07-22","close":8090.0},{"date":"2026-07-23","close":8410.0},{"date":"2026-07-24","close":8430.0},{"date":"2026-07-27","close":8050.0},{"date":"2026-07-28","close":7400.0},{"date":"2026-07-29","close":6630.0},{"date":"2026-07-30","close":6860.0},{"date":"2026-07-31","close":7450.0},{"date":"2026-08-03","close":7760.0},{"date":"2026-08-04","close":8080.0},{"date":"2026-08-05","close":8330.0},{"date":"2026-08-06","close":8430.0},{"date":"2026-08-07","close":9040.0},{"date":"2026-08-10","close":9770.0},{"date":"2026-08-11","close":9490.0},{"date":"2026-08-12","close":9640.0},{"date":"2026-08-13","close":9280.0},{"date":"2026-08-14","close":9370.0},{"date":"2026-08-18","close":8780.0},{"date":"2026-08-19","close":8200.0},{"date":"2026-08-20","close":8550.0},{"date":"2026-08-21","close":7860.0},{"date":"2026-08-24","close":8230.0},{"date":"2026-08-25","close":8160.0},{"date":"2026-08-26","close":8160.0},{"date":"2026-08-27","close":9050.0},{"date":"2026-08-28","close":8870.0},{"date":"2026-08-31","close":9060.0},{"date":"2026-09-01","close":8890.0},{"date":"2026-09-02","close":8280.0},{"date":"2026-09-03","close":8280.0},{"date":"2026-09-04","close":8290.0},{"date":"2026-09-07","close":8390.0},{"date":"2026-09-08","close":8400.0},{"date":"2026-09-09","close":8600.0},{"date":"2026-09-10","close":8610.0},{"date":"2026-09-11","close":8390.0},{"date":"2026-09-14","close":8500.0},{"date":"2026-09-15","close":8460.0},{"date":"2026-09-16","close":8570.0},{"date":"2026-09-17","close":8510.0},{"date":"2026-09-18","close":8890.0},{"date":"2026-09-21","close":8980.0},{"date":"2026-09-22","close":8960.0},{"date":"2026-09-23","close":8960.0},{"date":"2026-09-28","close":9420.0},{"date":"2026-09-29","close":9130.0},{"date":"2026-09-30","close":9630.0},{"date":"2026-10-01","close":9940.0},{"date":"2026-10-02","close":10220.0},{"date":"2026-10-06","close":10580.0},{"date":"2026-10-07","close":10410.0},{"date":"2026-10-08","close":10280.0},{"date":"2026-10-12","close":9610.0},{"date":"2026-10-13","close":9940.0},{"date":"2026-10-14","close":10140.0},{"date":"2026-10-15","close":9270.0},{"date":"2026-10-16","close":10210.0},{"date":"2026-10-19","close":10090.0},{"date":"2026-10-20","close":9870.0},{"date":"2026-10-21","close":10480.0},{"date":"2026-10-22","close":9230.0},{"date":"2026-10-23","close":8800.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2958.0,"foreign_net":-3827.0,"institution_net":869.0},{"date":"2026-10-21","retail_net":2799.0,"foreign_net":-3537.0,"institution_net":738.0},{"date":"2026-10-20","retail_net":-608.0,"foreign_net":-3437.0,"institution_net":4045.0},{"date":"2026-10-19","retail_net":1082.0,"foreign_net":2683.0,"institution_net":-3765.0},{"date":"2026-10-16","retail_net":-489.0,"foreign_net":362.0,"institution_net":127.0},{"date":"2026-10-15","retail_net":628.0,"foreign_net":-739.0,"institution_net":111.0},{"date":"2026-10-14","retail_net":-484.0,"foreign_net":281.0,"institution_net":203.0},{"date":"2026-10-13","retail_net":-10558.0,"foreign_net":12185.0,"institution_net":-1627.0},{"date":"2026-10-12","retail_net":755.0,"foreign_net":-5828.0,"institution_net":5073.0},{"date":"2026-10-08","retail_net":-1454.0,"foreign_net":1964.0,"institution_net":-510.0},{"date":"2026-10-07","retail_net":-955.0,"foreign_net":497.0,"institution_net":458.0},{"date":"2026-10-06","retail_net":408.0,"foreign_net":-1122.0,"institution_net":714.0},{"date":"2026-10-02","retail_net":-867.0,"foreign_net":1534.0,"institution_net":-667.0},{"date":"2026-10-01","retail_net":-1794.0,"foreign_net":1716.0,"institution_net":78.0},{"date":"2026-09-30","retail_net":-2096.0,"foreign_net":3018.0,"institution_net":-922.0},{"date":"2026-09-29","retail_net":-441.0,"foreign_net":-3552.0,"institution_net":3993.0},{"date":"2026-09-28","retail_net":-164.0,"foreign_net":6455.0,"institution_net":-6291.0},{"date":"2026-09-23","retail_net":-1119.0,"foreign_net":134.0,"institution_net":985.0},{"date":"2026-09-22","retail_net":-2499.0,"foreign_net":3303.0,"institution_net":-804.0},{"date":"2026-09-21","retail_net":3879.0,"foreign_net":-779.0,"institution_net":-3100.0},{"date":"2026-09-18","retail_net":-3974.0,"foreign_net":4338.0,"institution_net":-364.0},{"date":"2026-09-17","retail_net":701.0,"foreign_net":-649.0,"institution_net":-52.0},{"date":"2026-09-16","retail_net":-1744.0,"foreign_net":-1403.0,"institution_net":3147.0},{"date":"2026-09-15","retail_net":-1430.0,"foreign_net":-1382.0,"institution_net":2812.0},{"date":"2026-09-14","retail_net":1167.0,"foreign_net":-4571.0,"institution_net":3404.0},{"date":"2026-09-11","retail_net":-177.0,"foreign_net":-1306.0,"institution_net":1483.0},{"date":"2026-09-10","retail_net":-4671.0,"foreign_net":4078.0,"institution_net":593.0},{"date":"2026-09-09","retail_net":-1575.0,"foreign_net":5033.0,"institution_net":-3458.0},{"date":"2026-09-08","retail_net":-143.0,"foreign_net":-330.0,"institution_net":473.0},{"date":"2026-09-07","retail_net":398.0,"foreign_net":-1178.0,"institution_net":780.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":2958.0,"foreign_net":-3827.0,"institution_net":869.0},"d3":{"retail_net":5149.0,"foreign_net":-10801.0,"institution_net":5652.0},"d7":{"retail_net":5886.0,"foreign_net":-8214.0,"institution_net":2328.0},"d14":{"retail_net":-8579.0,"foreign_net":2732.0,"institution_net":5847.0},"d30":{"retail_net":-22467.0,"foreign_net":13941.0,"institution_net":8526.0}},"analysis":"최근 5일 외국인 순매수 -7756.00, 기관 순매수 2014.00. 30일 누적: 외국인 1.39만, 기관 8526.00.","foreign_flow":-7756.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":2014.0},"insider_trades":[],"price_analysis":{"current":9060.0,"low_30d":8080.0,"support":8381.0,"high_30d":11090.0,"change_1d":-1.8,"change_7d":-11.0,"change_30d":6.9,"resistance":10789.0,"position_in_range":33.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":6.1,"per":69.25,"quarter":"2024-Q2"},{"pbr":5.05,"per":79.26,"quarter":"2024-Q3"},{"pbr":3.51,"per":null,"quarter":"2024-Q4"},{"pbr":3.44,"per":null,"quarter":"2025-Q1"},{"pbr":3.35,"per":null,"quarter":"2025-Q2"},{"pbr":3.02,"per":null,"quarter":"2025-Q3"},{"pbr":3.64,"per":null,"quarter":"2025-Q4"},{"pbr":3.09,"per":null,"quarter":"2026-Q1"},{"pbr":1.9,"per":null,"quarter":"2026-Q2"},{"pbr":0.75,"per":null,"quarter":"현재"}],"timeline":[{"close":48350.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":40350.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":26150.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":25450.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":23900.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":20950.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":20950.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":17730.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":9930.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.68,"pbr_5y_low":1.9,"per_5y_avg":74.25,"per_5y_low":69.25,"current_pbr":0.75,"current_per":null,"pbr_5y_high":6.1,"per_5y_high":79.26,"pbr_5y_median":3.44,"per_5y_median":74.25,"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)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Consumer Cyclical","industry":"AUTO PARTS"},"investment_grade":{"growth":{"grade":"F","reason":"매출 -37.0%"},"momentum":{"grade":"D","reason":"RSI 47"},"valuation":{"grade":"C","reason":"적자 (EPS -1,227, PBR 0.74x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -10.1%"},"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":-5.3,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-10.14,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-20.6,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.91,"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":-54.62,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-141.28,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-128.55,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":6.1,"per":69.25,"close":48350.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.05,"per":79.26,"close":40350.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.51,"per":null,"close":26150.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.44,"per":null,"close":25450.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.35,"per":null,"close":23900.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.02,"per":null,"close":20950.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.64,"per":null,"close":20950.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":3.09,"per":null,"close":17730.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.9,"per":null,"close":9930.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"-10.1%"}],"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":-1227.25,"pbr":null,"per":null,"roa":-0.05297918795300306,"roe":-0.10144549993000371,"revenue":5082813705.0,"market_cap":null,"net_income":-10048772818.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.5461553041515614,"total_assets":189673968331.0,"total_equity":99055875568.0,"profit_margin":-1.977009861312633,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-9646572995.0,"operating_margin":-1.8978804958974982},{"eps":-69.03,"pbr":1.49,"per":null,"roa":-0.002968175917029967,"roe":-0.005190148754060939,"revenue":8066995284.0,"market_cap":167000000000.0,"net_income":-565248290.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.19560853817898427,"total_assets":190436249670.0,"total_equity":108907917053.0,"profit_margin":-0.0700692476071119,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2700000000.0,"operating_margin":-0.3333333333333333},{"eps":-2723.86,"pbr":null,"per":null,"roa":-0.11893527651435414,"roe":-0.20405268678309552,"revenue":4372837226.0,"market_cap":null,"net_income":-22303042428.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-1.0117567040214361,"total_assets":187522517134.0,"total_equity":109300410495.0,"profit_margin":-5.100359623585038,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-22477823003.0,"operating_margin":-5.140329228207133},{"eps":-322.76,"pbr":null,"per":null,"roa":-0.012951311064514968,"roe":-0.020089290716402277,"revenue":10139854305.0,"market_cap":null,"net_income":-2642766469.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.027492235155936986,"total_assets":204053972284.0,"total_equity":131551009257.0,"profit_margin":-0.2606316017476545,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4257623678.0,"operating_margin":-0.41989002503719897},{"eps":-581.37,"pbr":null,"per":null,"roa":-0.02412251697395583,"roe":-0.03513900986996458,"revenue":4242014874.0,"market_cap":null,"net_income":-4760313797.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.21384626078517613,"total_assets":197339017406.0,"total_equity":135470914366.0,"profit_margin":-1.122182250273741,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4721481737.0,"operating_margin":-1.113028095667163},{"eps":-120.78,"pbr":null,"per":null,"roa":-0.0048596131883178765,"roe":-0.007041578770949679,"revenue":4375935012.0,"market_cap":null,"net_income":-988955928.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.009087381986010171,"total_assets":203505071222.0,"total_equity":140445198466.0,"profit_margin":-0.22599876947167058,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3745620001.0,"operating_margin":-0.8559587815469138},{"eps":-1222.24,"pbr":null,"per":null,"roa":-0.048241603771425765,"roe":-0.07087671945278388,"revenue":20890232638.0,"market_cap":null,"net_income":-10007717123.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.13129773571839914,"total_assets":207449925803.0,"total_equity":141198932460.0,"profit_margin":-0.47906202369406087,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-9614401280.0,"operating_margin":-0.4602342849218011},{"eps":250.44,"pbr":null,"per":null,"roa":0.009171943596874867,"roe":0.013529485613116655,"revenue":40748626304.0,"market_cap":null,"net_income":2050606246.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.16102769992901306,"total_assets":223573795929.0,"total_equity":151565721317.0,"profit_margin":0.05032332208457066,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2990246225.0,"operating_margin":0.07338274921690965},{"eps":-242.5,"pbr":null,"per":null,"roa":-0.009971780864833782,"roe":-0.013198479257646339,"revenue":19776900331.0,"market_cap":null,"net_income":-1985573633.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.10979849767439272,"total_assets":199119260633.0,"total_equity":150439576730.0,"profit_margin":-0.10039862666889425,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-551215169.0,"operating_margin":-0.027871666427725195},{"eps":218.31,"pbr":null,"per":null,"roa":0.008144020561119568,"roe":0.011603993161223635,"revenue":24662877810.0,"market_cap":null,"net_income":1787529068.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.09996051616492195,"total_assets":219489753812.0,"total_equity":154044305539.0,"profit_margin":0.07247852751697999,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-34952035.0,"operating_margin":-0.001417192075850454},{"eps":282.81,"pbr":null,"per":null,"roa":0.011393448213075311,"roe":0.014883636808035384,"revenue":25540699431.0,"market_cap":null,"net_income":2315683067.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.11339360544233171,"total_assets":203246903281.0,"total_equity":155585835429.0,"profit_margin":0.09066639201702291,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1093630889.0,"operating_margin":-0.042819144086265956},{"eps":439.53,"pbr":null,"per":null,"roa":0.029600428880822625,"roe":0.0320349208769474,"revenue":33200255899.0,"market_cap":null,"net_income":3598893246.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.19815929039866706,"total_assets":121582469649.0,"total_equity":112342816760.0,"profit_margin":0.10839956345361783,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":3643788991.0,"operating_margin":0.10975183450648499}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":698.15,"per":69.25,"date":"2024-06","close":48350.0,"source":"reported"},{"eps":698.15,"per":60.88,"date":"2024-07","close":42500.0,"source":"reported"},{"eps":698.15,"per":57.44,"date":"2024-08","close":40100.0,"source":"reported"},{"eps":509.06,"per":79.26,"date":"2024-09","close":40350.0,"source":"reported"},{"eps":509.06,"per":69.54,"date":"2024-10","close":35400.0,"source":"reported"},{"eps":509.06,"per":56.77,"date":"2024-11","close":28900.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":65.52,"std":7.98,"count":6,"current":56.77,"lower_1sd":57.54,"upper_1sd":73.5},"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":"탑머티리얼","phase":"above-fold","symbol_resolved":true}