{"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":"2026-10-23T09:55:00.416688+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-100.0,"direction":"higher_better","percentile":12},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":178.6,"direction":"higher_better","percentile":93}],"summary":"매출 -100.0%","percentile":52},"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":37.6,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-11.1,"direction":"higher_better","percentile":33}],"summary":"RSI 38","percentile":34},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -344원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -344, PBR 4.11x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":6.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-99.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-92.08,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":5.43,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 6.9%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.94,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.06,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-45.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.18,"rating":"fair","direction":"higher_better","percentile":52}],"summary":"유동비율 1.9x, 순차입금비율 0.1x","percentile":56}},"signals":[],"summary":"큐라클(365270)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1921.10억. 현재가 8,670원, 전일 대비 -5.1%, 30일 -11.1%. ROE 6.9%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 7.01만, 기관 순매수 8886.00.","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":["외국인·기관 동반 순매수","전분기 대비 매출 585% 성장"],"portfolio":null,"technical":{"macd":-221.44518931319726,"grade":"F","trend":"하락","atr_14":662.1428571428571,"rsi_14":37.62135922330097,"sma_20":9511.5,"sma_60":9826.166666666666,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 37.6로 약세 구간입니다. MACD(-221.45)가 시그널선(-194.89)을 하회합니다(데드크로스). 현재가가 SMA20(9512)과 SMA60(9826) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 8417~10606 (현재 위치 12%).","bb_lower":8416.90829529911,"bb_upper":10606.09170470089,"macd_signal":-194.88886330264526},"change_pct":-3.5,"chart_data":[{"date":"2024-10-23","open":5164,"high":5164,"low":4804,"close":4901,"volume":185894,"rsi_14":45.33,"sma_20":5184.25,"sma_60":5226.57,"sma_120":6610.82},{"date":"2024-10-24","open":4891,"high":4952,"low":4742,"close":4944,"volume":47690,"rsi_14":45.79,"sma_20":5171.5,"sma_60":5219.98,"sma_120":6508.02},{"date":"2024-10-25","open":4909,"high":4997,"low":4822,"close":4822,"volume":49534,"rsi_14":28.7,"sma_20":5143.9,"sma_60":5211.07,"sma_120":6415.09},{"date":"2024-10-28","open":4891,"high":4952,"low":4803,"close":4909,"volume":28306,"rsi_14":35.74,"sma_20":5127.65,"sma_60":5206.68,"sma_120":6318.79},{"date":"2024-10-29","open":4909,"high":5006,"low":4830,"close":4936,"volume":23421,"rsi_14":36.93,"sma_20":5101.8,"sma_60":5201.72,"sma_120":6222.57},{"date":"2024-10-30","open":4909,"high":5531,"low":4848,"close":4927,"volume":222541,"rsi_14":36.6,"sma_20":5090.4,"sma_60":5196.02,"sma_120":6132.84},{"date":"2024-10-31","open":4926,"high":5452,"low":4926,"close":5409,"volume":482610,"rsi_14":55.06,"sma_20":5111.45,"sma_60":5197.77,"sma_120":6050.13},{"date":"2024-11-01","open":5382,"high":5619,"low":5259,"close":5558,"volume":256256,"rsi_14":61.18,"sma_20":5138.2,"sma_60":5204.05,"sma_120":5968.67},{"date":"2024-11-04","open":5707,"high":5742,"low":5426,"close":5637,"volume":284682,"rsi_14":62.3,"sma_20":5160.1,"sma_60":5209.6,"sma_120":5893.85},{"date":"2024-11-05","open":5636,"high":5698,"low":5444,"close":5444,"volume":132518,"rsi_14":57.98,"sma_20":5173.25,"sma_60":5215.88,"sma_120":5820.06},{"date":"2024-11-06","open":5540,"high":6390,"low":5452,"close":6303,"volume":1205542,"rsi_14":72.29,"sma_20":5228.9,"sma_60":5246.12,"sma_120":5759.27},{"date":"2024-11-07","open":6023,"high":6268,"low":5742,"close":6102,"volume":520955,"rsi_14":65.9,"sma_20":5274.5,"sma_60":5265.7,"sma_120":5700.6},{"date":"2024-11-08","open":6084,"high":6084,"low":5453,"close":5453,"volume":496336,"rsi_14":54.88,"sma_20":5283.7,"sma_60":5266.13,"sma_120":5641.57},{"date":"2024-11-11","open":5391,"high":5601,"low":5321,"close":5435,"volume":160659,"rsi_14":56.13,"sma_20":5294.2,"sma_60":5266.85,"sma_120":5583.48},{"date":"2024-11-12","open":5417,"high":5461,"low":5190,"close":5190,"volume":141184,"rsi_14":54.57,"sma_20":5290.7,"sma_60":5259.68,"sma_120":5524.73},{"date":"2024-11-13","open":5181,"high":5558,"low":4944,"close":5304,"volume":253762,"rsi_14":55.57,"sma_20":5296.85,"sma_60":5256.77,"sma_120":5467.08},{"date":"2024-11-14","open":5601,"high":5601,"low":5163,"close":5207,"volume":132236,"rsi_14":56.0,"sma_20":5297.7,"sma_60":5253.25,"sma_120":5418.64},{"date":"2024-11-15","open":5128,"high":5260,"low":4926,"close":5260,"volume":156833,"rsi_14":55.53,"sma_20":5297.25,"sma_60":5244.18,"sma_120":5371.15},{"date":"2024-11-18","open":5198,"high":5382,"low":5093,"close":5155,"volume":68117,"rsi_14":53.37,"sma_20":5297.7,"sma_60":5236.0,"sma_120":5350.18},{"date":"2024-11-19","open":5154,"high":5286,"low":5040,"close":5067,"volume":69069,"rsi_14":52.1,"sma_20":5298.15,"sma_60":5224.3,"sma_120":5340.32},{"date":"2024-11-20","open":5067,"high":5409,"low":5067,"close":5383,"volume":97803,"rsi_14":49.59,"sma_20":5322.25,"sma_60":5219.33,"sma_120":5337.18},{"date":"2024-11-21","open":5383,"high":5383,"low":5084,"close":5348,"volume":64361,"rsi_14":46.56,"sma_20":5342.45,"sma_60":5213.63,"sma_120":5334.32},{"date":"2024-11-22","open":5242,"high":5443,"low":5242,"close":5330,"volume":54429,"rsi_14":44.87,"sma_20":5367.85,"sma_60":5207.78,"sma_120":5328.62},{"date":"2024-11-25","open":5330,"high":5382,"low":5216,"close":5260,"volume":61816,"rsi_14":46.79,"sma_20":5385.4,"sma_60":5202.67,"sma_120":5320.23},{"date":"2024-11-26","open":5303,"high":5303,"low":5110,"close":5137,"volume":85132,"rsi_14":22.65,"sma_20":5395.45,"sma_60":5198.13,"sma_120":5312.26},{"date":"2024-11-27","open":5137,"high":5312,"low":5058,"close":5120,"volume":86075,"rsi_14":24.79,"sma_20":5405.1,"sma_60":5194.18,"sma_120":5304.3},{"date":"2024-11-28","open":5119,"high":5268,"low":5110,"close":5172,"volume":73863,"rsi_14":39.6,"sma_20":5393.25,"sma_60":5191.25,"sma_120":5296.33},{"date":"2024-11-29","open":5110,"high":5154,"low":4961,"close":5032,"volume":75687,"rsi_14":36.32,"sma_20":5366.95,"sma_60":5188.47,"sma_120":5288.23},{"date":"2024-12-02","open":5032,"high":5067,"low":4927,"close":4980,"volume":45754,"rsi_14":41.8,"sma_20":5334.1,"sma_60":5180.88,"sma_120":5279.9},{"date":"2024-12-03","open":5040,"high":5207,"low":4979,"close":5137,"volume":69313,"rsi_14":43.69,"sma_20":5318.75,"sma_60":5179.27,"sma_120":5273.39},{"date":"2024-12-04","open":4865,"high":5146,"low":4865,"close":4936,"volume":60465,"rsi_14":40.5,"sma_20":5250.4,"sma_60":5175.62,"sma_120":5266.31},{"date":"2024-12-05","open":4935,"high":5128,"low":4856,"close":4997,"volume":52140,"rsi_14":40.84,"sma_20":5195.15,"sma_60":5175.9,"sma_120":5261.93},{"date":"2024-12-06","open":5155,"high":5251,"low":4655,"close":4971,"volume":401816,"rsi_14":43.22,"sma_20":5171.05,"sma_60":5176.78,"sma_120":5257.11},{"date":"2024-12-09","open":4751,"high":4908,"low":4496,"close":4602,"volume":101503,"rsi_14":35.8,"sma_20":5129.4,"sma_60":5174.43,"sma_120":5249.8},{"date":"2024-12-10","open":4559,"high":5111,"low":4559,"close":5015,"volume":91609,"rsi_14":39.39,"sma_20":5120.65,"sma_60":5176.92,"sma_120":5245.35},{"date":"2024-12-11","open":5067,"high":5680,"low":4926,"close":5330,"volume":780656,"rsi_14":49.55,"sma_20":5121.95,"sma_60":5186.27,"sma_120":5242.5},{"date":"2024-12-12","open":5233,"high":5382,"low":5163,"close":5365,"volume":124422,"rsi_14":50.86,"sma_20":5129.85,"sma_60":5197.22,"sma_120":5240.97},{"date":"2024-12-13","open":5347,"high":5672,"low":5338,"close":5488,"volume":248063,"rsi_14":55.47,"sma_20":5141.25,"sma_60":5208.32,"sma_120":5238.41},{"date":"2024-12-16","open":5399,"high":5522,"low":5364,"close":5435,"volume":46961,"rsi_14":57.4,"sma_20":5155.25,"sma_60":5218.83,"sma_120":5235.99},{"date":"2024-12-17","open":5540,"high":5575,"low":5365,"close":5497,"volume":68535,"rsi_14":59.15,"sma_20":5176.75,"sma_60":5225.7,"sma_120":5236.43},{"date":"2024-12-18","open":5601,"high":5654,"low":5303,"close":5400,"volume":112428,"rsi_14":55.42,"sma_20":5177.6,"sma_60":5228.03,"sma_120":5236.36},{"date":"2024-12-19","open":5260,"high":5400,"low":5216,"close":5348,"volume":55951,"rsi_14":57.84,"sma_20":5177.6,"sma_60":5230.52,"sma_120":5236.36},{"date":"2024-12-20","open":5295,"high":5479,"low":5172,"close":5462,"volume":106365,"rsi_14":61.6,"sma_20":5184.2,"sma_60":5231.98,"sma_120":5239.79},{"date":"2024-12-23","open":5409,"high":5838,"low":5382,"close":5453,"volume":452276,"rsi_14":58.19,"sma_20":5193.85,"sma_60":5235.63,"sma_120":5243.3},{"date":"2024-12-24","open":5453,"high":5523,"low":5339,"close":5392,"volume":78850,"rsi_14":62.74,"sma_20":5206.6,"sma_60":5234.62,"sma_120":5246.67},{"date":"2024-12-26","open":5391,"high":5391,"low":5295,"close":5304,"volume":66065,"rsi_14":58.45,"sma_20":5215.8,"sma_60":5237.1,"sma_120":5248.49},{"date":"2024-12-27","open":5558,"high":5785,"low":5023,"close":5146,"volume":506822,"rsi_14":54.49,"sma_20":5214.5,"sma_60":5239.73,"sma_120":5249.81},{"date":"2024-12-30","open":5146,"high":5278,"low":5050,"close":5278,"volume":45835,"rsi_14":69.74,"sma_20":5226.8,"sma_60":5243.98,"sma_120":5251.35},{"date":"2025-01-02","open":5268,"high":5347,"low":5215,"close":5286,"volume":45556,"rsi_14":60.37,"sma_20":5242.1,"sma_60":5245.43,"sma_120":5252.07},{"date":"2025-01-03","open":5286,"high":5443,"low":5277,"close":5330,"volume":38456,"rsi_14":50.0,"sma_20":5251.75,"sma_60":5247.92,"sma_120":5249.88},{"date":"2025-01-06","open":5330,"high":5426,"low":5313,"close":5427,"volume":52884,"rsi_14":52.82,"sma_20":5276.3,"sma_60":5251.87,"sma_120":5249.74},{"date":"2025-01-07","open":5435,"high":5549,"low":5321,"close":5392,"volume":73839,"rsi_14":45.25,"sma_20":5296.05,"sma_60":5255.23,"sma_120":5250.11},{"date":"2025-01-08","open":5391,"high":5470,"low":5347,"close":5365,"volume":42584,"rsi_14":46.44,"sma_20":5315.75,"sma_60":5256.83,"sma_120":5250.4},{"date":"2025-01-09","open":5365,"high":5488,"low":5286,"close":5453,"volume":56116,"rsi_14":47.82,"sma_20":5358.3,"sma_60":5260.63,"sma_120":5252.96},{"date":"2025-01-10","open":5452,"high":5505,"low":5364,"close":5400,"volume":53096,"rsi_14":50.0,"sma_20":5377.55,"sma_60":5262.97,"sma_120":5252.73},{"date":"2025-01-13","open":5400,"high":5689,"low":5356,"close":5497,"volume":219381,"rsi_14":57.37,"sma_20":5385.9,"sma_60":5268.23,"sma_120":5254.63},{"date":"2025-01-14","open":5496,"high":5610,"low":5347,"close":5418,"volume":131310,"rsi_14":47.75,"sma_20":5388.55,"sma_60":5272.03,"sma_120":5256.75},{"date":"2025-01-15","open":5444,"high":5444,"low":5172,"close":5199,"volume":140136,"rsi_14":39.29,"sma_20":5374.1,"sma_60":5270.87,"sma_120":5256.98},{"date":"2025-01-16","open":5259,"high":5435,"low":5110,"close":5295,"volume":49197,"rsi_14":46.03,"sma_20":5367.1,"sma_60":5273.35,"sma_120":5255.95},{"date":"2025-01-17","open":5356,"high":5417,"low":5233,"close":5304,"volume":112302,"rsi_14":50.0,"sma_20":5357.45,"sma_60":5277.45,"sma_120":5255.15},{"date":"2025-01-20","open":5304,"high":5400,"low":5234,"close":5348,"volume":79997,"rsi_14":59.82,"sma_20":5354.85,"sma_60":5284.9,"sma_120":5255.73},{"date":"2025-01-21","open":5505,"high":5619,"low":5277,"close":5313,"volume":156986,"rsi_14":51.88,"sma_20":5353.1,"sma_60":5291.05,"sma_120":5255.52},{"date":"2025-01-22","open":5277,"high":5347,"low":5225,"close":5225,"volume":66316,"rsi_14":46.98,"sma_20":5341.25,"sma_60":5297.77,"sma_120":5254.42},{"date":"2025-01-23","open":5242,"high":5242,"low":5111,"close":5199,"volume":75898,"rsi_14":43.4,"sma_20":5328.55,"sma_60":5302.6,"sma_120":5254.64},{"date":"2025-01-24","open":5199,"high":5681,"low":5155,"close":5620,"volume":274750,"rsi_14":57.33,"sma_20":5339.95,"sma_60":5314.0,"sma_120":5257.86},{"date":"2025-01-31","open":5786,"high":5786,"low":5532,"close":5576,"volume":136542,"rsi_14":56.94,"sma_20":5353.55,"sma_60":5324.82,"sma_120":5260.42},{"date":"2025-02-03","open":5540,"high":5970,"low":5479,"close":5970,"volume":309347,"rsi_14":67.87,"sma_20":5394.75,"sma_60":5334.17,"sma_120":5265.97},{"date":"2025-02-04","open":5856,"high":6075,"low":5795,"close":5953,"volume":157209,"rsi_14":65.41,"sma_20":5428.5,"sma_60":5340.75,"sma_120":5272.4},{"date":"2025-02-05","open":5969,"high":6224,"low":5856,"close":6119,"volume":144229,"rsi_14":70.72,"sma_20":5470.15,"sma_60":5348.78,"sma_120":5279.19},{"date":"2025-02-06","open":6083,"high":6118,"low":5856,"close":5856,"volume":123476,"rsi_14":59.44,"sma_20":5496.45,"sma_60":5355.65,"sma_120":5285.77},{"date":"2025-02-07","open":5741,"high":5943,"low":5741,"close":5891,"volume":71376,"rsi_14":62.74,"sma_20":5519.65,"sma_60":5348.78,"sma_120":5297.45},{"date":"2025-02-10","open":5978,"high":5996,"low":5768,"close":5847,"volume":68872,"rsi_14":69.26,"sma_20":5542.4,"sma_60":5344.53,"sma_120":5305.12},{"date":"2025-02-11","open":5847,"high":6347,"low":5830,"close":6023,"volume":372939,"rsi_14":70.66,"sma_20":5575.3,"sma_60":5354.03,"sma_120":5310.08},{"date":"2025-02-12","open":5969,"high":6302,"low":5750,"close":5847,"volume":241964,"rsi_14":64.07,"sma_20":5595.0,"sma_60":5360.9,"sma_120":5313.88},{"date":"2025-02-13","open":5846,"high":5978,"low":5566,"close":5584,"volume":128315,"rsi_14":55.49,"sma_20":5604.2,"sma_60":5367.47,"sma_120":5313.57},{"date":"2025-02-14","open":5575,"high":5776,"low":5531,"close":5584,"volume":66222,"rsi_14":56.41,"sma_20":5608.55,"sma_60":5372.13,"sma_120":5314.45},{"date":"2025-02-17","open":5671,"high":5891,"low":5601,"close":5856,"volume":101617,"rsi_14":63.74,"sma_20":5630.45,"sma_60":5382.95,"sma_120":5318.1},{"date":"2025-02-18","open":5882,"high":6075,"low":5733,"close":6058,"volume":107030,"rsi_14":67.37,"sma_20":5673.4,"sma_60":5396.25,"sma_120":5320.22},{"date":"2025-02-19","open":6136,"high":6689,"low":6022,"close":6619,"volume":603691,"rsi_14":69.12,"sma_20":5739.6,"sma_60":5420.65,"sma_120":5328.32},{"date":"2025-02-20","open":6408,"high":7390,"low":6224,"close":6856,"volume":1161268,"rsi_14":72.81,"sma_20":5817.2,"sma_60":5450.47,"sma_120":5337.38},{"date":"2025-02-21","open":6838,"high":7978,"low":6672,"close":7540,"volume":998861,"rsi_14":75.36,"sma_20":5926.8,"sma_60":5486.42,"sma_120":5352.88},{"date":"2025-02-24","open":7557,"high":7794,"low":7417,"close":7724,"volume":377388,"rsi_14":77.14,"sma_20":6047.35,"sma_60":5526.02,"sma_120":5369.82},{"date":"2025-02-25","open":7618,"high":7723,"low":7119,"close":7119,"volume":287204,"rsi_14":63.51,"sma_20":6142.05,"sma_60":5555.83,"sma_120":5381.81},{"date":"2025-02-26","open":7119,"high":7759,"low":7119,"close":7426,"volume":348684,"rsi_14":70.96,"sma_20":6253.4,"sma_60":5591.93,"sma_120":5397.3},{"date":"2025-02-27","open":7407,"high":7407,"low":7135,"close":7320,"volume":152595,"rsi_14":68.72,"sma_20":6338.4,"sma_60":5628.32,"sma_120":5413.23},{"date":"2025-02-28","open":7197,"high":7495,"low":6829,"close":6952,"volume":326411,"rsi_14":63.34,"sma_20":6407.2,"sma_60":5658.85,"sma_120":5426.52},{"date":"2025-03-04","open":6952,"high":7224,"low":6593,"close":6970,"volume":278110,"rsi_14":61.89,"sma_20":6457.2,"sma_60":5688.82,"sma_120":5440.03},{"date":"2025-03-05","open":6970,"high":7136,"low":6312,"close":6374,"volume":420874,"rsi_14":55.98,"sma_20":6478.25,"sma_60":5711.18,"sma_120":5449.82},{"date":"2025-03-06","open":6460,"high":6574,"low":6268,"close":6461,"volume":106165,"rsi_14":60.37,"sma_20":6495.35,"sma_60":5735.87,"sma_120":5458.38},{"date":"2025-03-07","open":6452,"high":6653,"low":6206,"close":6645,"volume":163394,"rsi_14":62.03,"sma_20":6534.8,"sma_60":5761.0,"sma_120":5470.13},{"date":"2025-03-10","open":6609,"high":6609,"low":5925,"close":6075,"volume":201110,"rsi_14":52.33,"sma_20":6544.0,"sma_60":5779.98,"sma_120":5477.8},{"date":"2025-03-11","open":5900,"high":6338,"low":5900,"close":6172,"volume":115998,"rsi_14":51.24,"sma_20":6560.25,"sma_60":5799.57,"sma_120":5487.73},{"date":"2025-03-12","open":6154,"high":6321,"low":5909,"close":5909,"volume":126764,"rsi_14":41.76,"sma_20":6554.55,"sma_60":5815.2,"sma_120":5495.99},{"date":"2025-03-13","open":5918,"high":6093,"low":5725,"close":5918,"volume":190251,"rsi_14":38.5,"sma_20":6558.1,"sma_60":5837.13,"sma_120":5505.78},{"date":"2025-03-14","open":5917,"high":5987,"low":5811,"close":5961,"volume":67448,"rsi_14":27.03,"sma_20":6576.95,"sma_60":5852.9,"sma_120":5514.91},{"date":"2025-03-17","open":5891,"high":6136,"low":5847,"close":6049,"volume":69724,"rsi_14":24.93,"sma_20":6600.2,"sma_60":5864.88,"sma_120":5525.57},{"date":"2025-03-18","open":6101,"high":6101,"low":5786,"close":5874,"volume":110507,"rsi_14":28.62,"sma_20":6601.1,"sma_60":5873.37,"sma_120":5535.29},{"date":"2025-03-19","open":5873,"high":6058,"low":5698,"close":6023,"volume":56842,"rsi_14":24.52,"sma_20":6599.35,"sma_60":5882.28,"sma_120":5545.3},{"date":"2025-03-20","open":6067,"high":6067,"low":5865,"close":5883,"volume":53872,"rsi_14":24.22,"sma_20":6562.55,"sma_60":5889.75,"sma_120":5554.29},{"date":"2025-03-21","open":5952,"high":6197,"low":5750,"close":5970,"volume":152044,"rsi_14":30.41,"sma_20":6518.25,"sma_60":5897.63,"sma_120":5561.67},{"date":"2025-03-24","open":5970,"high":6250,"low":5873,"close":6172,"volume":111051,"rsi_14":35.17,"sma_20":6449.85,"sma_60":5910.5,"sma_120":5569.27},{"date":"2025-03-25","open":6154,"high":6321,"low":6014,"close":6058,"volume":56802,"rsi_14":42.84,"sma_20":6366.55,"sma_60":5922.33,"sma_120":5576.43},{"date":"2025-03-26","open":6057,"high":6180,"low":5707,"close":5830,"volume":119763,"rsi_14":36.57,"sma_20":6302.1,"sma_60":5928.47,"sma_120":5580.23},{"date":"2025-03-27","open":5917,"high":5961,"low":5751,"close":5795,"volume":82135,"rsi_14":30.68,"sma_20":6220.55,"sma_60":5934.17,"sma_120":5584.9},{"date":"2025-03-28","open":5812,"high":5830,"low":5698,"close":5769,"volume":43503,"rsi_14":40.76,"sma_20":6143.0,"sma_60":5940.45,"sma_120":5587.53},{"date":"2025-03-31","open":5716,"high":6005,"low":5611,"close":5804,"volume":58080,"rsi_14":38.46,"sma_20":6085.6,"sma_60":5948.78,"sma_120":5592.94},{"date":"2025-04-01","open":6040,"high":6040,"low":5742,"close":5900,"volume":32523,"rsi_14":49.68,"sma_20":6032.1,"sma_60":5961.35,"sma_120":5600.54},{"date":"2025-04-02","open":5899,"high":6285,"low":5750,"close":6049,"volume":118464,"rsi_14":54.18,"sma_20":6015.85,"sma_60":5974.2,"sma_120":5609.09},{"date":"2025-04-03","open":5952,"high":6048,"low":5847,"close":5970,"volume":56480,"rsi_14":50.28,"sma_20":5991.3,"sma_60":5985.6,"sma_120":5615.52},{"date":"2025-04-04","open":5891,"high":5952,"low":5760,"close":5874,"volume":52922,"rsi_14":44.57,"sma_20":5952.75,"sma_60":5994.67,"sma_120":5621.29},{"date":"2025-04-07","open":5611,"high":5733,"low":5444,"close":5541,"volume":57703,"rsi_14":40.59,"sma_20":5926.05,"sma_60":5996.57,"sma_120":5624.22},{"date":"2025-04-08","open":5540,"high":5873,"low":5523,"close":5602,"volume":40721,"rsi_14":37.48,"sma_20":5897.55,"sma_60":6000.07,"sma_120":5627.65},{"date":"2025-04-09","open":5698,"high":5698,"low":5418,"close":5427,"volume":55389,"rsi_14":36.71,"sma_20":5873.45,"sma_60":6001.1,"sma_120":5628.97},{"date":"2025-04-10","open":5619,"high":5777,"low":5531,"close":5707,"volume":52482,"rsi_14":43.11,"sma_20":5862.9,"sma_60":6005.33,"sma_120":5632.98},{"date":"2025-04-11","open":5812,"high":5961,"low":5619,"close":5944,"volume":74929,"rsi_14":44.14,"sma_20":5862.05,"sma_60":6014.4,"sma_120":5638.68},{"date":"2025-04-14","open":5961,"high":6259,"low":5838,"close":6128,"volume":217429,"rsi_14":51.74,"sma_20":5866.0,"sma_60":6024.92,"sma_120":5646.57},{"date":"2025-04-15","open":6110,"high":6119,"low":5663,"close":5883,"volume":85520,"rsi_14":51.3,"sma_20":5866.45,"sma_60":6032.67,"sma_120":5652.35},{"date":"2025-04-16","open":5882,"high":6242,"low":5751,"close":6102,"volume":133215,"rsi_14":56.93,"sma_20":5870.4,"sma_60":6047.72,"sma_120":5659.29},{"date":"2025-04-17","open":6093,"high":6294,"low":5953,"close":6181,"volume":121046,"rsi_14":59.08,"sma_20":5885.3,"sma_60":6062.48,"sma_120":5667.92},{"date":"2025-04-18","open":6180,"high":6215,"low":6049,"close":6137,"volume":44653,"rsi_14":57.31,"sma_20":5893.65,"sma_60":6076.37,"sma_120":5676.91},{"date":"2025-04-21","open":6207,"high":6654,"low":5944,"close":5944,"volume":386435,"rsi_14":50.93,"sma_20":5882.25,"sma_60":6086.3,"sma_120":5685.6},{"date":"2025-04-22","open":5944,"high":6136,"low":5830,"close":5944,"volume":131949,"rsi_14":47.64,"sma_20":5876.55,"sma_60":6096.82,"sma_120":5693.93},{"date":"2025-04-23","open":5909,"high":6031,"low":5838,"close":5909,"volume":75082,"rsi_14":48.6,"sma_20":5880.5,"sma_60":6108.22,"sma_120":5702.99},{"date":"2025-04-24","open":6004,"high":6083,"low":5750,"close":6040,"volume":106651,"rsi_14":53.75,"sma_20":5892.75,"sma_60":6122.23,"sma_120":5712.42},{"date":"2025-04-25","open":6092,"high":6119,"low":5961,"close":5979,"volume":38026,"rsi_14":61.27,"sma_20":5903.25,"sma_60":6128.22,"sma_120":5721.11},{"date":"2025-04-28","open":5961,"high":6136,"low":5873,"close":5970,"volume":59967,"rsi_14":59.73,"sma_20":5911.55,"sma_60":6134.78,"sma_120":5729.8},{"date":"2025-04-29","open":6004,"high":6083,"low":5890,"close":6040,"volume":70177,"rsi_14":67.15,"sma_20":5918.55,"sma_60":6135.95,"sma_120":5735.06},{"date":"2025-04-30","open":6022,"high":6022,"low":5908,"close":6014,"volume":60033,"rsi_14":60.01,"sma_20":5916.8,"sma_60":6136.97,"sma_120":5738.86},{"date":"2025-05-02","open":5908,"high":6049,"low":5908,"close":5944,"volume":32670,"rsi_14":50.0,"sma_20":5915.5,"sma_60":6134.05,"sma_120":5741.42},{"date":"2025-05-07","open":5961,"high":5969,"low":5750,"close":5926,"volume":49760,"rsi_14":41.58,"sma_20":5918.1,"sma_60":6135.22,"sma_120":5745.43},{"date":"2025-05-08","open":5961,"high":5996,"low":5803,"close":5856,"volume":58157,"rsi_14":48.68,"sma_20":5933.85,"sma_60":6134.63,"sma_120":5741.71},{"date":"2025-05-09","open":5855,"high":5943,"low":5768,"close":5777,"volume":92374,"rsi_14":31.64,"sma_20":5942.6,"sma_60":6133.47,"sma_120":5739.0},{"date":"2025-05-12","open":5777,"high":5917,"low":5531,"close":5567,"volume":91094,"rsi_14":19.78,"sma_20":5949.6,"sma_60":6125.87,"sma_120":5739.95},{"date":"2025-05-13","open":5566,"high":5689,"low":5426,"close":5444,"volume":90529,"rsi_14":18.36,"sma_20":5936.45,"sma_60":6119.15,"sma_120":5740.02},{"date":"2025-05-14","open":5444,"high":5549,"low":5365,"close":5418,"volume":45717,"rsi_14":21.66,"sma_20":5910.15,"sma_60":6116.38,"sma_120":5741.93},{"date":"2025-05-15","open":5435,"high":5593,"low":5295,"close":5427,"volume":93634,"rsi_14":22.41,"sma_20":5875.1,"sma_60":6113.77,"sma_120":5742.95},{"date":"2025-05-16","open":5348,"high":5348,"low":3975,"close":4559,"volume":1221065,"rsi_14":11.86,"sma_20":5808.9,"sma_60":6092.15,"sma_120":5737.55},{"date":"2025-05-19","open":3975,"high":4032,"low":3686,"close":3818,"volume":552394,"rsi_14":3.32,"sma_20":5694.7,"sma_60":6054.82,"sma_120":5725.53},{"date":"2025-05-20","open":3866,"high":4024,"low":3844,"close":3919,"volume":156583,"rsi_14":7.44,"sma_20":5581.6,"sma_60":6009.82,"sma_120":5715.23},{"date":"2025-05-21","open":3927,"high":4067,"low":3874,"close":4006,"volume":119870,"rsi_14":10.69,"sma_20":5475.05,"sma_60":5962.32,"sma_120":5706.39},{"date":"2025-05-22","open":4001,"high":4343,"low":3958,"close":4221,"volume":188635,"rsi_14":15.59,"sma_20":5388.9,"sma_60":5907.0,"sma_120":5696.71},{"date":"2025-05-23","open":4207,"high":4207,"low":3988,"close":4041,"volume":199486,"rsi_14":14.73,"sma_20":5293.75,"sma_60":5845.62,"sma_120":5685.82},{"date":"2025-05-26","open":4071,"high":4312,"low":3953,"close":4006,"volume":336131,"rsi_14":14.92,"sma_20":5198.6,"sma_60":5793.73,"sma_120":5674.78},{"date":"2025-05-27","open":4124,"high":4124,"low":3949,"close":4085,"volume":67877,"rsi_14":17.39,"sma_20":5100.85,"sma_60":5738.05,"sma_120":5664.99},{"date":"2025-05-28","open":4085,"high":4199,"low":4014,"close":4107,"volume":157237,"rsi_14":18.49,"sma_20":5007.25,"sma_60":5684.5,"sma_120":5656.41},{"date":"2025-05-29","open":4107,"high":4199,"low":3984,"close":4103,"volume":152961,"rsi_14":19.0,"sma_20":4913.9,"sma_60":5637.02,"sma_120":5647.93},{"date":"2025-05-30","open":4032,"high":4116,"low":3997,"close":4024,"volume":50944,"rsi_14":19.97,"sma_20":4813.1,"sma_60":5587.92,"sma_120":5638.37},{"date":"2025-06-02","open":4032,"high":4058,"low":3909,"close":3927,"volume":71991,"rsi_14":20.17,"sma_20":4708.75,"sma_60":5547.13,"sma_120":5629.16},{"date":"2025-06-04","open":4032,"high":4032,"low":3900,"close":3949,"volume":75114,"rsi_14":21.07,"sma_20":4609.0,"sma_60":5505.27,"sma_120":5620.57},{"date":"2025-06-05","open":3953,"high":4028,"low":3901,"close":3980,"volume":86140,"rsi_14":21.75,"sma_20":4511.7,"sma_60":5460.85,"sma_120":5610.93},{"date":"2025-06-09","open":3998,"high":4138,"low":3962,"close":4112,"volume":84993,"rsi_14":37.75,"sma_20":4424.5,"sma_60":5428.13,"sma_120":5604.06},{"date":"2025-06-10","open":4146,"high":4444,"low":4116,"close":4436,"volume":330987,"rsi_14":71.95,"sma_20":4357.45,"sma_60":5399.2,"sma_120":5599.38},{"date":"2025-06-11","open":4444,"high":4821,"low":4312,"close":4760,"volume":397738,"rsi_14":75.78,"sma_20":4317.1,"sma_60":5380.05,"sma_120":5597.62},{"date":"2025-06-12","open":4760,"high":4856,"low":4567,"close":4620,"volume":151098,"rsi_14":68.23,"sma_20":4275.9,"sma_60":5358.42,"sma_120":5597.77},{"date":"2025-06-13","open":4558,"high":4768,"low":4273,"close":4418,"volume":200343,"rsi_14":55.89,"sma_20":4225.9,"sma_60":5332.7,"sma_120":5592.8},{"date":"2025-06-16","open":4567,"high":4768,"low":4339,"close":4646,"volume":210521,"rsi_14":67.6,"sma_20":4186.85,"sma_60":5309.32,"sma_120":5587.1},{"date":"2025-06-17","open":4645,"high":4865,"low":4531,"close":4567,"volume":117473,"rsi_14":65.91,"sma_20":4187.25,"sma_60":5287.53,"sma_120":5580.45},{"date":"2025-06-18","open":4602,"high":4681,"low":4479,"close":4646,"volume":73103,"rsi_14":65.91,"sma_20":4228.65,"sma_60":5264.58,"sma_120":5573.43},{"date":"2025-06-19","open":4655,"high":4962,"low":4655,"close":4962,"volume":319749,"rsi_14":70.78,"sma_20":4280.8,"sma_60":5249.23,"sma_120":5569.49},{"date":"2025-06-20","open":4962,"high":5049,"low":4848,"close":4962,"volume":149543,"rsi_14":70.92,"sma_20":4328.6,"sma_60":5232.43,"sma_120":5565.03},{"date":"2025-06-23","open":4935,"high":4935,"low":4681,"close":4795,"volume":142621,"rsi_14":68.01,"sma_20":4357.3,"sma_60":5209.48,"sma_120":5559.99},{"date":"2025-06-24","open":4821,"high":5058,"low":4768,"close":5023,"volume":171689,"rsi_14":74.12,"sma_20":4406.4,"sma_60":5192.23,"sma_120":5557.28},{"date":"2025-06-25","open":4909,"high":5032,"low":4909,"close":4971,"volume":66913,"rsi_14":72.2,"sma_20":4454.65,"sma_60":5177.92,"sma_120":5553.19},{"date":"2025-06-26","open":4971,"high":5190,"low":4821,"close":4971,"volume":236289,"rsi_14":71.82,"sma_20":4498.95,"sma_60":5164.18,"sma_120":5549.18},{"date":"2025-06-27","open":4997,"high":5190,"low":4734,"close":4743,"volume":299624,"rsi_14":63.33,"sma_20":4530.75,"sma_60":5147.08,"sma_120":5543.77},{"date":"2025-06-30","open":4759,"high":4803,"low":4549,"close":4593,"volume":122548,"rsi_14":53.6,"sma_20":4555.3,"sma_60":5126.92,"sma_120":5537.85},{"date":"2025-07-01","open":4593,"high":4777,"low":4523,"close":4637,"volume":174220,"rsi_14":46.81,"sma_20":4586.0,"sma_60":5105.88,"sma_120":5533.62},{"date":"2025-07-02","open":4636,"high":4645,"low":4417,"close":4540,"volume":75575,"rsi_14":47.89,"sma_20":4616.7,"sma_60":5080.75,"sma_120":5527.48},{"date":"2025-07-03","open":4531,"high":4786,"low":4531,"close":4716,"volume":126150,"rsi_14":58.09,"sma_20":4655.05,"sma_60":5059.85,"sma_120":5522.73},{"date":"2025-07-04","open":4715,"high":5110,"low":4566,"close":4979,"volume":340652,"rsi_14":58.89,"sma_20":4705.05,"sma_60":5044.95,"sma_120":5519.81},{"date":"2025-07-07","open":5170,"high":5190,"low":4610,"close":4690,"volume":203294,"rsi_14":52.94,"sma_20":4733.95,"sma_60":5030.77,"sma_120":5513.67},{"date":"2025-07-08","open":4600,"high":4815,"low":4550,"close":4730,"volume":35143,"rsi_14":52.05,"sma_20":4748.65,"sma_60":5016.23,"sma_120":5508.15},{"date":"2025-07-09","open":4810,"high":4840,"low":4705,"close":4820,"volume":37581,"rsi_14":46.11,"sma_20":4751.65,"sma_60":5006.12,"sma_120":5503.61},{"date":"2025-07-10","open":4820,"high":5020,"low":4770,"close":4995,"volume":50560,"rsi_14":50.83,"sma_20":4770.4,"sma_60":4994.25,"sma_120":5499.79},{"date":"2025-07-11","open":5110,"high":5620,"low":5030,"close":5260,"volume":294214,"rsi_14":61.09,"sma_20":4812.5,"sma_60":4982.85,"sma_120":5498.62},{"date":"2025-07-14","open":5260,"high":5440,"low":4855,"close":5120,"volume":106021,"rsi_14":52.41,"sma_20":4836.2,"sma_60":4966.05,"sma_120":5495.48},{"date":"2025-07-15","open":5120,"high":5370,"low":4930,"close":5060,"volume":90403,"rsi_14":52.21,"sma_20":4860.85,"sma_60":4952.33,"sma_120":5492.5},{"date":"2025-07-16","open":5100,"high":5890,"low":5060,"close":5560,"volume":875954,"rsi_14":61.7,"sma_20":4906.55,"sma_60":4943.3,"sma_120":5495.51},{"date":"2025-07-17","open":5510,"high":5680,"low":5400,"close":5450,"volume":166970,"rsi_14":64.74,"sma_20":4930.95,"sma_60":4931.12,"sma_120":5496.8},{"date":"2025-07-18","open":5410,"high":5450,"low":5270,"close":5450,"volume":96314,"rsi_14":69.02,"sma_20":4955.35,"sma_60":4919.67,"sma_120":5498.02},{"date":"2025-07-21","open":5440,"high":5440,"low":5090,"close":5090,"volume":149520,"rsi_14":58.81,"sma_20":4970.1,"sma_60":4905.43,"sma_120":5495.87},{"date":"2025-07-22","open":5090,"high":5230,"low":5030,"close":5040,"volume":336756,"rsi_14":59.9,"sma_20":4970.95,"sma_60":4890.37,"sma_120":5493.59},{"date":"2025-07-23","open":5190,"high":5500,"low":4930,"close":5010,"volume":316116,"rsi_14":56.19,"sma_20":4972.9,"sma_60":4875.38,"sma_120":5491.8},{"date":"2025-07-24","open":5200,"high":5230,"low":5030,"close":5070,"volume":88565,"rsi_14":52.07,"sma_20":4977.85,"sma_60":4859.22,"sma_120":5490.73},{"date":"2025-07-25","open":5080,"high":5140,"low":4825,"close":4910,"volume":188022,"rsi_14":55.39,"sma_20":4986.2,"sma_60":4841.4,"sma_120":5484.81},{"date":"2025-07-28","open":4920,"high":4930,"low":4705,"close":4710,"volume":85603,"rsi_14":49.55,"sma_20":4992.0,"sma_60":4820.4,"sma_120":5477.59},{"date":"2025-07-29","open":4900,"high":4900,"low":4655,"close":4675,"volume":65096,"rsi_14":46.62,"sma_20":4993.85,"sma_60":4797.65,"sma_120":5466.8},{"date":"2025-07-30","open":4900,"high":4900,"low":4615,"close":4685,"volume":80066,"rsi_14":42.17,"sma_20":5001.05,"sma_60":4775.5,"sma_120":5456.23},{"date":"2025-07-31","open":4895,"high":4895,"low":4605,"close":4680,"volume":50080,"rsi_14":33.14,"sma_20":4999.25,"sma_60":4754.43,"sma_120":5444.24},{"date":"2025-08-01","open":4580,"high":4665,"low":4400,"close":4400,"volume":99659,"rsi_14":30.65,"sma_20":4970.25,"sma_60":4729.0,"sma_120":5432.11},{"date":"2025-08-04","open":4440,"high":4480,"low":4270,"close":4440,"volume":28967,"rsi_14":33.15,"sma_20":4957.75,"sma_60":4705.4,"sma_120":5420.02},{"date":"2025-08-05","open":4480,"high":4580,"low":4460,"close":4490,"volume":29855,"rsi_14":11.51,"sma_20":4945.75,"sma_60":4683.95,"sma_120":5408.71},{"date":"2025-08-06","open":4445,"high":4560,"low":4315,"close":4470,"volume":91147,"rsi_14":12.31,"sma_20":4928.25,"sma_60":4665.67,"sma_120":5395.77},{"date":"2025-08-07","open":4470,"high":4470,"low":4275,"close":4275,"volume":88652,"rsi_14":10.7,"sma_20":4892.25,"sma_60":4646.18,"sma_120":5382.67},{"date":"2025-08-08","open":4275,"high":4340,"low":4225,"close":4310,"volume":32581,"rsi_14":16.67,"sma_20":4844.75,"sma_60":4627.72,"sma_120":5372.05},{"date":"2025-08-11","open":4320,"high":4445,"low":4250,"close":4340,"volume":42927,"rsi_14":19.57,"sma_20":4805.75,"sma_60":4609.6,"sma_120":5361.68},{"date":"2025-08-12","open":4345,"high":4485,"low":4260,"close":4325,"volume":67506,"rsi_14":19.82,"sma_20":4769.0,"sma_60":4605.7,"sma_120":5348.93},{"date":"2025-08-13","open":4335,"high":4345,"low":4250,"close":4300,"volume":26737,"rsi_14":15.0,"sma_20":4706.0,"sma_60":4613.73,"sma_120":5334.27},{"date":"2025-08-14","open":4305,"high":4360,"low":4270,"close":4280,"volume":30253,"rsi_14":17.19,"sma_20":4647.5,"sma_60":4619.75,"sma_120":5314.78},{"date":"2025-08-18","open":4280,"high":4355,"low":4120,"close":4130,"volume":53591,"rsi_14":18.13,"sma_20":4581.5,"sma_60":4621.82,"sma_120":5292.07},{"date":"2025-08-19","open":4150,"high":4325,"low":4025,"close":4300,"volume":82287,"rsi_14":32.06,"sma_20":4542.0,"sma_60":4623.13,"sma_120":5265.07},{"date":"2025-08-20","open":4300,"high":4335,"low":4170,"close":4295,"volume":34840,"rsi_14":31.25,"sma_20":4504.75,"sma_60":4627.37,"sma_120":5236.49},{"date":"2025-08-21","open":4260,"high":4395,"low":4050,"close":4100,"volume":64081,"rsi_14":26.42,"sma_20":4459.25,"sma_60":4628.93,"sma_120":5211.33},{"date":"2025-08-22","open":4170,"high":5250,"low":3935,"close":4340,"volume":3441250,"rsi_14":47.48,"sma_20":4422.75,"sma_60":4633.18,"sma_120":5185.62},{"date":"2025-08-25","open":4430,"high":4590,"low":4185,"close":4270,"volume":326989,"rsi_14":43.03,"sma_20":4390.75,"sma_60":4635.9,"sma_120":5160.2},{"date":"2025-08-26","open":4300,"high":4350,"low":4150,"close":4220,"volume":196303,"rsi_14":38.93,"sma_20":4366.25,"sma_60":4637.85,"sma_120":5137.43},{"date":"2025-08-27","open":4220,"high":4280,"low":4085,"close":4085,"volume":129834,"rsi_14":35.58,"sma_20":4336.75,"sma_60":4638.87,"sma_120":5113.39},{"date":"2025-08-28","open":4090,"high":4090,"low":3695,"close":3715,"volume":453650,"rsi_14":31.46,"sma_20":4288.25,"sma_60":4635.33,"sma_120":5091.23},{"date":"2025-08-29","open":3650,"high":3880,"low":3620,"close":3660,"volume":213207,"rsi_14":28.76,"sma_20":4237.25,"sma_60":4630.52,"sma_120":5067.89},{"date":"2025-09-01","open":3780,"high":3840,"low":3625,"close":3650,"volume":132580,"rsi_14":27.15,"sma_20":4199.75,"sma_60":4625.02,"sma_120":5042.93},{"date":"2025-09-02","open":3660,"high":3810,"low":3635,"close":3755,"volume":157842,"rsi_14":32.19,"sma_20":4165.5,"sma_60":4619.07,"sma_120":5023.6},{"date":"2025-09-03","open":3660,"high":3790,"low":3600,"close":3755,"volume":91636,"rsi_14":32.7,"sma_20":4128.75,"sma_60":4607.72,"sma_120":5003.46},{"date":"2025-09-04","open":3790,"high":4100,"low":3755,"close":4090,"volume":282302,"rsi_14":44.97,"sma_20":4109.75,"sma_60":4596.55,"sma_120":4988.3},{"date":"2025-09-05","open":4045,"high":4150,"low":3975,"close":4130,"volume":180646,"rsi_14":50.0,"sma_20":4102.5,"sma_60":4588.38,"sma_120":4973.4},{"date":"2025-09-08","open":4200,"high":4735,"low":4135,"close":4665,"volume":608772,"rsi_14":58.51,"sma_20":4120.25,"sma_60":4592.5,"sma_120":4962.6},{"date":"2025-09-09","open":4650,"high":4910,"low":4525,"close":4730,"volume":338470,"rsi_14":59.86,"sma_20":4139.75,"sma_60":4593.9,"sma_120":4951.61},{"date":"2025-09-10","open":4930,"high":6140,"low":4825,"close":5640,"volume":2901976,"rsi_14":76.37,"sma_20":4205.5,"sma_60":4611.78,"sma_120":4949.66},{"date":"2025-09-11","open":5580,"high":7330,"low":5570,"close":7330,"volume":3958720,"rsi_14":84.21,"sma_20":4357.0,"sma_60":4656.52,"sma_120":4960.55},{"date":"2025-09-12","open":7550,"high":7900,"low":6720,"close":7200,"volume":3829093,"rsi_14":83.07,"sma_20":4503.0,"sma_60":4693.82,"sma_120":4971.52},{"date":"2025-09-15","open":6920,"high":7010,"low":6340,"close":6430,"volume":1236141,"rsi_14":71.46,"sma_20":4618.0,"sma_60":4718.28,"sma_120":4975.36},{"date":"2025-09-16","open":6490,"high":6620,"low":5780,"close":5820,"volume":1415236,"rsi_14":65.42,"sma_20":4694.0,"sma_60":4735.37,"sma_120":4972.43},{"date":"2025-09-17","open":5880,"high":5910,"low":5550,"close":5580,"volume":859751,"rsi_14":66.97,"sma_20":4758.25,"sma_60":4744.65,"sma_120":4968.44},{"date":"2025-09-18","open":5191,"high":6029,"low":5141,"close":5530,"volume":3093041,"rsi_14":67.15,"sma_20":4830.25,"sma_60":4754.13,"sma_120":4966.02},{"date":"2025-09-19","open":5550,"high":6190,"low":5460,"close":5900,"volume":2099174,"rsi_14":69.3,"sma_20":4908.25,"sma_60":4769.62,"sma_120":4966.9},{"date":"2025-09-22","open":5780,"high":6170,"low":5720,"close":6030,"volume":1695345,"rsi_14":69.43,"sma_20":4996.25,"sma_60":4791.07,"sma_120":4969.07},{"date":"2025-09-23","open":6100,"high":7180,"low":6100,"close":6660,"volume":3512202,"rsi_14":72.4,"sma_20":5118.25,"sma_60":4825.5,"sma_120":4976.21},{"date":"2025-09-24","open":6660,"high":6690,"low":6140,"close":6380,"volume":860921,"rsi_14":67.81,"sma_20":5233.0,"sma_60":4854.53,"sma_120":4980.21},{"date":"2025-09-25","open":6360,"high":6460,"low":6180,"close":6220,"volume":380691,"rsi_14":65.95,"sma_20":5358.25,"sma_60":4882.52,"sma_120":4981.63},{"date":"2025-09-26","open":6100,"high":6340,"low":6060,"close":6180,"volume":301066,"rsi_14":62.51,"sma_20":5484.25,"sma_60":4906.92,"sma_120":4983.38},{"date":"2025-09-29","open":6270,"high":6400,"low":6080,"close":6290,"volume":261006,"rsi_14":62.79,"sma_20":5616.25,"sma_60":4928.75,"sma_120":4986.85},{"date":"2025-09-30","open":6220,"high":6600,"low":5830,"close":6500,"volume":685400,"rsi_14":57.96,"sma_20":5753.5,"sma_60":4958.92,"sma_120":4994.84},{"date":"2025-10-01","open":6770,"high":6780,"low":6470,"close":6570,"volume":607332,"rsi_14":39.95,"sma_20":5894.25,"sma_60":4989.58,"sma_120":5002.91},{"date":"2025-10-02","open":6600,"high":7340,"low":6350,"close":7000,"volume":1133779,"rsi_14":47.55,"sma_20":6039.75,"sma_60":5025.92,"sma_120":5016.02},{"date":"2025-10-10","open":7060,"high":7450,"low":6900,"close":7280,"volume":699265,"rsi_14":61.84,"sma_20":6197.25,"sma_60":5064.0,"sma_120":5029.12},{"date":"2025-10-13","open":7020,"high":7460,"low":7020,"close":7320,"volume":381498,"rsi_14":74.83,"sma_20":6330.0,"sma_60":5098.33,"sma_120":5040.59},{"date":"2025-10-14","open":7320,"high":7390,"low":6630,"close":6690,"volume":622499,"rsi_14":66.28,"sma_20":6428.0,"sma_60":5124.5,"sma_120":5045.27},{"date":"2025-10-15","open":6690,"high":6850,"low":6550,"close":6840,"volume":222757,"rsi_14":68.47,"sma_20":6488.0,"sma_60":5154.17,"sma_120":5053.25},{"date":"2025-10-16","open":6810,"high":6990,"low":6120,"close":6220,"volume":635997,"rsi_14":54.23,"sma_20":6432.5,"sma_60":5165.17,"sma_120":5054.23},{"date":"2025-10-17","open":6220,"high":6280,"low":5980,"close":6000,"volume":348828,"rsi_14":49.61,"sma_20":6372.5,"sma_60":5174.33,"sma_120":5052.73},{"date":"2025-10-20","open":6060,"high":6120,"low":5750,"close":5990,"volume":524340,"rsi_14":39.69,"sma_20":6350.5,"sma_60":5183.33,"sma_120":5051.5},{"date":"2025-10-21","open":6000,"high":6310,"low":5850,"close":5920,"volume":307588,"rsi_14":42.43,"sma_20":6355.5,"sma_60":5197.17,"sma_120":5051.3},{"date":"2025-10-22","open":5930,"high":6000,"low":5800,"close":5910,"volume":140622,"rsi_14":44.64,"sma_20":6372.0,"sma_60":5211.67,"sma_120":5051.02},{"date":"2025-10-23","open":5920,"high":5980,"low":5570,"close":5720,"volume":332606,"rsi_14":42.43,"sma_20":6381.0,"sma_60":5223.5,"sma_120":5049.44},{"date":"2025-10-24","open":5730,"high":5800,"low":5460,"close":5720,"volume":327231,"rsi_14":40.27,"sma_20":6372.0,"sma_60":5234.33,"sma_120":5046.77},{"date":"2025-10-27","open":5770,"high":6280,"low":5680,"close":6120,"volume":620395,"rsi_14":43.91,"sma_20":6376.5,"sma_60":5254.5,"sma_120":5047.95},{"date":"2025-10-28","open":6100,"high":6370,"low":5900,"close":6300,"volume":302678,"rsi_14":45.82,"sma_20":6358.5,"sma_60":5281.0,"sma_120":5050.7},{"date":"2025-10-29","open":6300,"high":6310,"low":5310,"close":5540,"volume":835961,"rsi_14":29.49,"sma_20":6316.5,"sma_60":5295.42,"sma_120":5046.53},{"date":"2025-10-30","open":5670,"high":5670,"low":5250,"close":5340,"volume":293082,"rsi_14":22.13,"sma_20":6272.5,"sma_60":5306.33,"sma_120":5040.92},{"date":"2025-10-31","open":5350,"high":5570,"low":5260,"close":5460,"volume":290895,"rsi_14":23.88,"sma_20":6236.5,"sma_60":5319.33,"sma_120":5036.88},{"date":"2025-11-03","open":5460,"high":5490,"low":5030,"close":5450,"volume":440370,"rsi_14":28.91,"sma_20":6194.5,"sma_60":5336.83,"sma_120":5032.92},{"date":"2025-11-04","open":5450,"high":5610,"low":5220,"close":5500,"volume":292457,"rsi_14":26.41,"sma_20":6144.5,"sma_60":5354.5,"sma_120":5029.95},{"date":"2025-11-05","open":5500,"high":5600,"low":5250,"close":5300,"volume":204398,"rsi_14":30.99,"sma_20":6081.0,"sma_60":5368.0,"sma_120":5025.98},{"date":"2025-11-06","open":5320,"high":5440,"low":5240,"close":5320,"volume":123289,"rsi_14":34.68,"sma_20":5997.0,"sma_60":5382.17,"sma_120":5023.92},{"date":"2025-11-07","open":5300,"high":5400,"low":5050,"close":5150,"volume":247590,"rsi_14":32.35,"sma_20":5890.5,"sma_60":5396.75,"sma_120":5021.47},{"date":"2025-11-10","open":5140,"high":5320,"low":5000,"close":5070,"volume":232733,"rsi_14":32.22,"sma_20":5778.0,"sma_60":5409.42,"sma_120":5018.57},{"date":"2025-11-11","open":5170,"high":5380,"low":5050,"close":5300,"volume":312246,"rsi_14":38.31,"sma_20":5708.5,"sma_60":5425.42,"sma_120":5017.51},{"date":"2025-11-12","open":5310,"high":5520,"low":5260,"close":5380,"volume":323292,"rsi_14":43.2,"sma_20":5635.5,"sma_60":5443.0,"sma_120":5024.35},{"date":"2025-11-13","open":5500,"high":5810,"low":5280,"close":5770,"volume":606854,"rsi_14":50.87,"sma_20":5613.0,"sma_60":5467.5,"sma_120":5040.62},{"date":"2025-11-14","open":5640,"high":5800,"low":4870,"close":4950,"volume":819028,"rsi_14":32.33,"sma_20":5560.5,"sma_60":5478.67,"sma_120":5049.21},{"date":"2025-11-17","open":4935,"high":5000,"low":4780,"close":4890,"volume":320544,"rsi_14":27.9,"sma_20":5505.5,"sma_60":5491.33,"sma_120":5056.57},{"date":"2025-11-18","open":4800,"high":5070,"low":4615,"close":5000,"volume":511945,"rsi_14":39.37,"sma_20":5459.5,"sma_60":5503.0,"sma_120":5063.07},{"date":"2025-11-19","open":5100,"high":5100,"low":4430,"close":4565,"volume":655030,"rsi_14":36.04,"sma_20":5392.25,"sma_60":5507.5,"sma_120":5067.43},{"date":"2025-11-20","open":4565,"high":4655,"low":4520,"close":4585,"volume":179976,"rsi_14":33.64,"sma_20":5335.5,"sma_60":5515.58,"sma_120":5072.26},{"date":"2025-11-21","open":4450,"high":4750,"low":4400,"close":4660,"volume":197340,"rsi_14":35.58,"sma_20":5282.5,"sma_60":5520.92,"sma_120":5077.05},{"date":"2025-11-24","open":4660,"high":4880,"low":4615,"close":4750,"volume":183350,"rsi_14":36.51,"sma_20":5214.0,"sma_60":5528.92,"sma_120":5082.41},{"date":"2025-11-25","open":4750,"high":4935,"low":4740,"close":4780,"volume":110617,"rsi_14":40.04,"sma_20":5138.0,"sma_60":5538.25,"sma_120":5088.05},{"date":"2025-11-26","open":4815,"high":6000,"low":4815,"close":5540,"volume":1521564,"rsi_14":53.28,"sma_20":5138.0,"sma_60":5562.5,"sma_120":5100.68},{"date":"2025-11-27","open":5570,"high":5620,"low":5290,"close":5350,"volume":346084,"rsi_14":52.97,"sma_20":5138.5,"sma_60":5589.75,"sma_120":5112.54},{"date":"2025-11-28","open":5380,"high":5790,"low":5370,"close":5620,"volume":314770,"rsi_14":57.72,"sma_20":5146.5,"sma_60":5622.42,"sma_120":5126.47},{"date":"2025-12-01","open":5720,"high":5830,"low":5500,"close":5650,"volume":272271,"rsi_14":55.21,"sma_20":5156.5,"sma_60":5655.75,"sma_120":5140.38},{"date":"2025-12-02","open":5600,"high":5680,"low":5200,"close":5650,"volume":210495,"rsi_14":54.12,"sma_20":5164.0,"sma_60":5687.33,"sma_120":5153.2},{"date":"2025-12-03","open":6200,"high":6200,"low":5470,"close":5630,"volume":258205,"rsi_14":47.59,"sma_20":5180.5,"sma_60":5718.58,"sma_120":5163.15},{"date":"2025-12-04","open":5630,"high":5750,"low":5510,"close":5610,"volume":131579,"rsi_14":65.64,"sma_20":5195.0,"sma_60":5743.92,"sma_120":5170.23},{"date":"2025-12-05","open":5570,"high":6570,"low":5560,"close":6410,"volume":1257099,"rsi_14":76.67,"sma_20":5258.0,"sma_60":5781.92,"sma_120":5185.15},{"date":"2025-12-08","open":6420,"high":6610,"low":6220,"close":6300,"volume":538203,"rsi_14":72.81,"sma_20":5319.5,"sma_60":5809.17,"sma_120":5200.83},{"date":"2025-12-09","open":6350,"high":6390,"low":5970,"close":6170,"volume":393181,"rsi_14":81.53,"sma_20":5363.0,"sma_60":5833.17,"sma_120":5213.53},{"date":"2025-12-10","open":6080,"high":6280,"low":5980,"close":6150,"volume":275839,"rsi_14":80.75,"sma_20":5401.5,"sma_60":5841.67,"sma_120":5226.73},{"date":"2025-12-11","open":6200,"high":6730,"low":6150,"close":6390,"volume":595109,"rsi_14":81.92,"sma_20":5432.5,"sma_60":5826.0,"sma_120":5241.26},{"date":"2025-12-12","open":6210,"high":6440,"low":6110,"close":6310,"volume":323185,"rsi_14":78.89,"sma_20":5500.5,"sma_60":5811.17,"sma_120":5252.49},{"date":"2025-12-15","open":6160,"high":6580,"low":6150,"close":6420,"volume":257731,"rsi_14":79.5,"sma_20":5577.0,"sma_60":5811.0,"sma_120":5264.64},{"date":"2025-12-16","open":6360,"high":6640,"low":6270,"close":6490,"volume":392925,"rsi_14":72.73,"sma_20":5651.5,"sma_60":5822.17,"sma_120":5278.77},{"date":"2025-12-17","open":6510,"high":6630,"low":6360,"close":6430,"volume":219626,"rsi_14":77.55,"sma_20":5744.75,"sma_60":5836.33,"sma_120":5290.49},{"date":"2025-12-18","open":6370,"high":7000,"low":6270,"close":6920,"volume":408246,"rsi_14":79.82,"sma_20":5861.5,"sma_60":5859.33,"sma_120":5306.73},{"date":"2025-12-19","open":7580,"high":7580,"low":6770,"close":6970,"volume":607926,"rsi_14":80.0,"sma_20":5977.0,"sma_60":5877.17,"sma_120":5323.39},{"date":"2025-12-22","open":7000,"high":7430,"low":7000,"close":7220,"volume":341962,"rsi_14":82.04,"sma_20":6100.5,"sma_60":5897.0,"sma_120":5344.03},{"date":"2025-12-23","open":7380,"high":7380,"low":6950,"close":7030,"volume":219469,"rsi_14":76.72,"sma_20":6213.0,"sma_60":5903.17,"sma_120":5364.33},{"date":"2025-12-24","open":7030,"high":7080,"low":6810,"close":6870,"volume":171233,"rsi_14":72.83,"sma_20":6279.5,"sma_60":5911.33,"sma_120":5382.93},{"date":"2025-12-26","open":6800,"high":7420,"low":6670,"close":7130,"volume":523262,"rsi_14":66.22,"sma_20":6368.5,"sma_60":5926.5,"sma_120":5404.51},{"date":"2025-12-29","open":7290,"high":7350,"low":7100,"close":7200,"volume":179810,"rsi_14":70.64,"sma_20":6447.5,"sma_60":5943.5,"sma_120":5425.21},{"date":"2025-12-30","open":7200,"high":7300,"low":7050,"close":7130,"volume":136405,"rsi_14":72.64,"sma_20":6521.5,"sma_60":5957.5,"sma_120":5443.12},{"date":"2026-01-02","open":7100,"high":8270,"low":6930,"close":8180,"volume":866707,"rsi_14":82.22,"sma_20":6648.0,"sma_60":5985.5,"sma_120":5472.21},{"date":"2026-01-05","open":8180,"high":8850,"low":8010,"close":8800,"volume":494949,"rsi_14":84.14,"sma_20":6806.5,"sma_60":6022.67,"sma_120":5506.12},{"date":"2026-01-06","open":8790,"high":8910,"low":8230,"close":8350,"volume":363766,"rsi_14":76.15,"sma_20":6943.5,"sma_60":6045.17,"sma_120":5535.54},{"date":"2026-01-07","open":8390,"high":8450,"low":7940,"close":8120,"volume":309644,"rsi_14":71.14,"sma_20":7029.0,"sma_60":6059.17,"sma_120":5561.58},{"date":"2026-01-08","open":8150,"high":8240,"low":7930,"close":8190,"volume":153001,"rsi_14":71.14,"sma_20":7123.5,"sma_60":6073.67,"sma_120":5586.0},{"date":"2026-01-09","open":8190,"high":8270,"low":7880,"close":8210,"volume":172716,"rsi_14":72.36,"sma_20":7225.5,"sma_60":6099.0,"sma_120":5611.75},{"date":"2026-01-12","open":8230,"high":8600,"low":7800,"close":8030,"volume":318408,"rsi_14":65.12,"sma_20":7319.5,"sma_60":6118.83,"sma_120":5636.5},{"date":"2026-01-13","open":8020,"high":8560,"low":7930,"close":8370,"volume":307136,"rsi_14":67.68,"sma_20":7418.5,"sma_60":6154.67,"sma_120":5659.92},{"date":"2026-01-14","open":8370,"high":8500,"low":8180,"close":8320,"volume":192647,"rsi_14":64.63,"sma_20":7519.0,"sma_60":6193.33,"sma_120":5683.83},{"date":"2026-01-15","open":8250,"high":8490,"low":7950,"close":8360,"volume":220726,"rsi_14":68.42,"sma_20":7616.0,"sma_60":6232.83,"sma_120":5708.08},{"date":"2026-01-16","open":8330,"high":8500,"low":8020,"close":8450,"volume":199141,"rsi_14":70.12,"sma_20":7815.0,"sma_60":6317.33,"sma_120":5736.08},{"date":"2026-01-19","open":8590,"high":9250,"low":8550,"close":9200,"volume":549355,"rsi_14":75.25,"sma_20":7929.0,"sma_60":6375.33,"sma_120":5770.75},{"date":"2026-01-20","open":9260,"high":11500,"low":8920,"close":9590,"volume":2978756,"rsi_14":78.74,"sma_20":8060.0,"sma_60":6439.83,"sma_120":5808.92},{"date":"2026-01-21","open":9570,"high":9730,"low":7900,"close":8070,"volume":1236774,"rsi_14":48.84,"sma_20":8102.5,"sma_60":6472.33,"sma_120":5833.92},{"date":"2026-01-22","open":8230,"high":8980,"low":7990,"close":8870,"volume":604682,"rsi_14":56.22,"sma_20":8123.5,"sma_60":6479.33,"sma_120":5866.92},{"date":"2026-01-23","open":8900,"high":9880,"low":8760,"close":9600,"volume":794240,"rsi_14":57.07,"sma_20":8252.0,"sma_60":6534.33,"sma_120":5907.67},{"date":"2026-01-26","open":9610,"high":9750,"low":8950,"close":9000,"volume":656971,"rsi_14":55.59,"sma_20":8358.5,"sma_60":6592.0,"sma_120":5943.71},{"date":"2026-01-27","open":9020,"high":9290,"low":8470,"close":8880,"volume":422891,"rsi_14":56.67,"sma_20":8446.0,"sma_60":6651.0,"sma_120":5978.67},{"date":"2026-01-28","open":9000,"high":9560,"low":8820,"close":8890,"volume":466032,"rsi_14":56.21,"sma_20":8530.5,"sma_60":6708.17,"sma_120":6013.75},{"date":"2026-01-29","open":9100,"high":10380,"low":8670,"close":9720,"volume":1083481,"rsi_14":61.71,"sma_20":8660.0,"sma_60":6779.33,"sma_120":6058.08},{"date":"2026-01-30","open":9730,"high":12430,"low":9730,"close":12080,"volume":2948204,"rsi_14":73.46,"sma_20":8855.0,"sma_60":6889.0,"sma_120":6121.75},{"date":"2026-02-02","open":12080,"high":12190,"low":11020,"close":11210,"volume":951282,"rsi_14":65.5,"sma_20":8975.5,"sma_60":6987.5,"sma_120":6177.75},{"date":"2026-02-03","open":11700,"high":13150,"low":11360,"close":12780,"volume":874830,"rsi_14":70.88,"sma_20":9197.0,"sma_60":7111.83,"sma_120":6247.0},{"date":"2026-02-04","open":12630,"high":12880,"low":12100,"close":12300,"volume":509413,"rsi_14":70.93,"sma_20":8366.0,"sma_60":6536.5,"sma_120":5895.5},{"date":"2026-02-05","open":12500,"high":12880,"low":11850,"close":12420,"volume":534978,"rsi_14":75.34,"sma_20":8643.5,"sma_60":6638.5,"sma_120":5959.75},{"date":"2026-02-06","open":12000,"high":12560,"low":11140,"close":12110,"volume":699517,"rsi_14":74.6,"sma_20":8892.5,"sma_60":6748.0,"sma_120":6021.71},{"date":"2026-02-09","open":12170,"high":12440,"low":11500,"close":12240,"volume":566132,"rsi_14":74.79,"sma_20":9144.5,"sma_60":6863.0,"sma_120":6084.67},{"date":"2026-02-10","open":12070,"high":13070,"low":12070,"close":12260,"volume":478194,"rsi_14":74.79,"sma_20":9401.0,"sma_60":6976.33,"sma_120":6147.83},{"date":"2026-02-11","open":12160,"high":12830,"low":12160,"close":12450,"volume":363014,"rsi_14":77.02,"sma_20":9614.5,"sma_60":7093.0,"sma_120":6214.92},{"date":"2026-02-12","open":12450,"high":13130,"low":12380,"close":12690,"volume":299752,"rsi_14":76.73,"sma_20":9809.0,"sma_60":7212.83,"sma_120":6283.67},{"date":"2026-02-13","open":12690,"high":14400,"low":12280,"close":13970,"volume":760846,"rsi_14":80.34,"sma_20":10090.0,"sma_60":7357.33,"sma_120":6362.67},{"date":"2026-02-19","open":14030,"high":15500,"low":13810,"close":14790,"volume":570501,"rsi_14":81.86,"sma_20":10423.5,"sma_60":7515.17,"sma_120":6448.67},{"date":"2026-02-20","open":14790,"high":16850,"low":14600,"close":16500,"volume":606194,"rsi_14":84.37,"sma_20":10839.0,"sma_60":7704.33,"sma_120":6550.54},{"date":"2026-02-23","open":16260,"high":16800,"low":15100,"close":16180,"volume":554288,"rsi_14":82.13,"sma_20":11237.5,"sma_60":7889.5,"sma_120":6649.46},{"date":"2026-02-24","open":16050,"high":16460,"low":15240,"close":16270,"volume":447180,"rsi_14":81.09,"sma_20":11649.5,"sma_60":8072.33,"sma_120":6748.88},{"date":"2026-02-25","open":16290,"high":18410,"low":16290,"close":17900,"volume":744036,"rsi_14":82.95,"sma_20":12126.0,"sma_60":8281.0,"sma_120":6862.0},{"date":"2026-02-26","open":17900,"high":18550,"low":17250,"close":17460,"volume":389705,"rsi_14":90.72,"sma_20":12583.0,"sma_60":8534.17,"sma_120":7006.42},{"date":"2026-02-27","open":17180,"high":18900,"low":17170,"close":18610,"volume":453554,"rsi_14":87.34,"sma_20":13095.5,"sma_60":8703.5,"sma_120":7091.08},{"date":"2026-03-03","open":18000,"high":19960,"low":17500,"close":17740,"volume":839777,"rsi_14":78.91,"sma_20":13560.0,"sma_60":8917.67,"sma_120":7204.5},{"date":"2026-03-04","open":17000,"high":17000,"low":13100,"close":14210,"volume":1193227,"rsi_14":58.45,"sma_20":13848.0,"sma_60":9071.17,"sma_120":7287.08},{"date":"2026-03-05","open":16390,"high":16890,"low":15700,"close":16430,"volume":514682,"rsi_14":64.44,"sma_20":14209.5,"sma_60":9268.92,"sma_120":7388.21},{"date":"2026-03-06","open":16430,"high":17470,"low":15960,"close":16650,"volume":307371,"rsi_14":64.92,"sma_20":14562.5,"sma_60":9470.0,"sma_120":7492.79},{"date":"2026-03-09","open":15600,"high":17000,"low":15540,"close":16450,"volume":326017,"rsi_14":63.59,"sma_20":14981.5,"sma_60":9666.5,"sma_120":7593.71},{"date":"2026-03-10","open":17080,"high":17200,"low":16100,"close":16200,"volume":342797,"rsi_14":61.91,"sma_20":15176.5,"sma_60":9857.33,"sma_120":7693.12},{"date":"2026-03-11","open":16260,"high":17360,"low":16030,"close":16400,"volume":268419,"rsi_14":58.9,"sma_20":15375.5,"sma_60":10051.0,"sma_120":7794.62},{"date":"2026-03-12","open":16400,"high":17730,"low":16270,"close":17380,"volume":315951,"rsi_14":59.38,"sma_20":15639.0,"sma_60":10248.33,"sma_120":7905.42},{"date":"2026-03-13","open":17200,"high":19150,"low":16500,"close":18650,"volume":464449,"rsi_14":58.04,"sma_20":15959.5,"sma_60":10470.0,"sma_120":8029.88},{"date":"2026-03-16","open":18650,"high":19920,"low":17800,"close":19710,"volume":557385,"rsi_14":62.51,"sma_20":16332.0,"sma_60":10751.5,"sma_120":8203.62},{"date":"2026-03-17","open":19810,"high":20750,"low":18950,"close":19000,"volume":465091,"rsi_14":59.27,"sma_20":16659.5,"sma_60":10927.33,"sma_120":8291.54},{"date":"2026-03-18","open":19380,"high":19500,"low":17700,"close":18320,"volume":560448,"rsi_14":51.52,"sma_20":16941.0,"sma_60":11138.5,"sma_120":8412.92},{"date":"2026-03-19","open":17600,"high":18500,"low":17600,"close":17810,"volume":303926,"rsi_14":51.26,"sma_20":17133.0,"sma_60":11341.5,"sma_120":8530.04},{"date":"2026-03-20","open":18090,"high":18700,"low":17650,"close":18430,"volume":265411,"rsi_14":49.32,"sma_20":17315.0,"sma_60":11555.17,"sma_120":8649.54},{"date":"2026-03-23","open":18080,"high":18080,"low":16910,"close":17010,"volume":312034,"rsi_14":47.37,"sma_20":17340.5,"sma_60":11731.83,"sma_120":8756.88},{"date":"2026-03-24","open":17500,"high":17950,"low":17010,"close":17410,"volume":242744,"rsi_14":64.9,"sma_20":17402.0,"sma_60":11917.0,"sma_120":8863.08},{"date":"2026-03-25","open":17500,"high":17600,"low":14280,"close":16350,"volume":1021102,"rsi_14":49.58,"sma_20":17406.0,"sma_60":12086.67,"sma_120":8959.92},{"date":"2026-03-26","open":16840,"high":16840,"low":15300,"close":15640,"volume":363002,"rsi_14":44.99,"sma_20":17293.0,"sma_60":12244.83,"sma_120":9043.25},{"date":"2026-03-27","open":15403,"high":15946,"low":14198,"close":15640,"volume":304352,"rsi_14":46.97,"sma_20":17212.0,"sma_60":12402.33,"sma_120":9114.17},{"date":"2026-03-30","open":15270,"high":15820,"low":14960,"close":15290,"volume":199205,"rsi_14":45.61,"sma_20":17046.0,"sma_60":12552.0,"sma_120":9181.58},{"date":"2026-03-31","open":15300,"high":15750,"low":14000,"close":14150,"volume":379256,"rsi_14":40.05,"sma_20":16866.5,"sma_60":12680.83,"sma_120":9245.92},{"date":"2026-04-01","open":14433,"high":15089,"low":14334,"close":14950,"volume":231071,"rsi_14":39.57,"sma_20":16908.0,"sma_60":12823.33,"sma_120":9322.75},{"date":"2026-04-02","open":15250,"high":15960,"low":13570,"close":13880,"volume":592528,"rsi_14":28.53,"sma_20":16780.5,"sma_60":12947.5,"sma_120":9391.92},{"date":"2026-04-03","open":14890,"high":14890,"low":13760,"close":13990,"volume":378442,"rsi_14":21.85,"sma_20":16647.5,"sma_60":13065.33,"sma_120":9462.33},{"date":"2026-04-06","open":14000,"high":14390,"low":13610,"close":13800,"volume":173107,"rsi_14":23.03,"sma_20":16515.0,"sma_60":13179.17,"sma_120":9528.17},{"date":"2026-04-07","open":14060,"high":14160,"low":13220,"close":13320,"volume":200272,"rsi_14":23.52,"sma_20":16371.0,"sma_60":13280.83,"sma_120":9588.92},{"date":"2026-04-08","open":13500,"high":14090,"low":13500,"close":13970,"volume":174987,"rsi_14":29.96,"sma_20":16249.5,"sma_60":13396.5,"sma_120":9649.83},{"date":"2026-04-09","open":14000,"high":14060,"low":13510,"close":13770,"volume":82834,"rsi_14":24.56,"sma_20":16069.0,"sma_60":13511.5,"sma_120":9711.42},{"date":"2026-04-10","open":13770,"high":14130,"low":13500,"close":13930,"volume":168867,"rsi_14":30.51,"sma_20":15833.0,"sma_60":13624.83,"sma_120":9775.67},{"date":"2026-04-13","open":13310,"high":15800,"low":13310,"close":14940,"volume":387883,"rsi_14":35.49,"sma_20":15594.5,"sma_60":13753.83,"sma_120":9848.67},{"date":"2026-04-14","open":15150,"high":15460,"low":14610,"close":14650,"volume":182395,"rsi_14":39.02,"sma_20":15377.0,"sma_60":13879.17,"sma_120":9918.33},{"date":"2026-04-15","open":14900,"high":16370,"low":14900,"close":16150,"volume":259244,"rsi_14":52.99,"sma_20":15268.5,"sma_60":14012.0,"sma_120":9998.75},{"date":"2026-04-16","open":16150,"high":16600,"low":15890,"close":16300,"volume":149004,"rsi_14":52.71,"sma_20":15193.0,"sma_60":14137.0,"sma_120":10079.83},{"date":"2026-04-17","open":16300,"high":16380,"low":15700,"close":15850,"volume":116119,"rsi_14":53.34,"sma_20":15064.0,"sma_60":14262.0,"sma_120":10153.58},{"date":"2026-04-20","open":15850,"high":16060,"low":15410,"close":15670,"volume":145245,"rsi_14":60.24,"sma_20":14997.0,"sma_60":14387.83,"sma_120":10223.5},{"date":"2026-04-21","open":15690,"high":15870,"low":15100,"close":15610,"volume":159143,"rsi_14":54.32,"sma_20":14907.0,"sma_60":14511.5,"sma_120":10292.58},{"date":"2026-04-22","open":15600,"high":16400,"low":15400,"close":15900,"volume":215499,"rsi_14":67.66,"sma_20":14884.5,"sma_60":14639.67,"sma_120":10369.33},{"date":"2026-04-23","open":15910,"high":16570,"low":15750,"close":16000,"volume":274635,"rsi_14":67.6,"sma_20":14902.5,"sma_60":14772.5,"sma_120":10445.67},{"date":"2026-04-24","open":16010,"high":17170,"low":15500,"close":16590,"volume":246444,"rsi_14":72.83,"sma_20":14940.0,"sma_60":14909.5,"sma_120":10532.08},{"date":"2026-04-27","open":16770,"high":18190,"low":16770,"close":17770,"volume":450446,"rsi_14":82.67,"sma_20":15064.0,"sma_60":15067.0,"sma_120":10630.17},{"date":"2026-04-28","open":17770,"high":17830,"low":17210,"close":17550,"volume":165837,"rsi_14":78.06,"sma_20":15234.0,"sma_60":15220.17,"sma_120":10726.5},{"date":"2026-04-29","open":17550,"high":18370,"low":17310,"close":18280,"volume":245364,"rsi_14":82.63,"sma_20":15396.0,"sma_60":15384.0,"sma_120":10850.67},{"date":"2026-04-30","open":18290,"high":18610,"low":17710,"close":17800,"volume":206173,"rsi_14":76.56,"sma_20":16027.0,"sma_60":15081.0,"sma_120":16231.25},{"date":"2026-05-04","open":17850,"high":18580,"low":14680,"close":14950,"volume":1243305,"rsi_14":50.06,"sma_20":15640.0,"sma_60":15695.17,"sma_120":11154.92},{"date":"2026-05-06","open":14970,"high":15200,"low":13930,"close":14400,"volume":511341,"rsi_14":48.66,"sma_20":15670.0,"sma_60":15722.17,"sma_120":11228.75},{"date":"2026-05-07","open":14400,"high":14900,"low":14000,"close":14370,"volume":246981,"rsi_14":38.68,"sma_20":15722.5,"sma_60":15756.67,"sma_120":11304.0},{"date":"2026-05-08","open":14440,"high":14920,"low":14070,"close":14590,"volume":206038,"rsi_14":39.22,"sma_20":15753.5,"sma_60":15792.83,"sma_120":11380.08},{"date":"2026-05-11","open":17000,"high":18500,"low":14860,"close":15400,"volume":2515513,"rsi_14":47.29,"sma_20":15835.0,"sma_60":15847.67,"sma_120":11463.0},{"date":"2026-05-12","open":16340,"high":16550,"low":14760,"close":15130,"volume":623822,"rsi_14":46.78,"sma_20":15895.0,"sma_60":15895.83,"sma_120":11543.25},{"date":"2026-05-13","open":15730,"high":15950,"low":14400,"close":15400,"volume":461462,"rsi_14":48.78,"sma_20":15918.0,"sma_60":15948.17,"sma_120":11627.42},{"date":"2026-05-14","open":15410,"high":15750,"low":14700,"close":15150,"volume":206692,"rsi_14":45.61,"sma_20":15943.0,"sma_60":15993.17,"sma_120":11709.33},{"date":"2026-05-15","open":15240,"high":15240,"low":14010,"close":14230,"volume":353679,"rsi_14":40.55,"sma_20":15847.0,"sma_60":16018.83,"sma_120":11785.0},{"date":"2026-05-18","open":14230,"high":14230,"low":12550,"close":12900,"volume":349632,"rsi_14":31.75,"sma_20":15677.0,"sma_60":16001.0,"sma_120":11850.25},{"date":"2026-05-19","open":12620,"high":13620,"low":12300,"close":13450,"volume":195197,"rsi_14":27.22,"sma_20":15557.0,"sma_60":15978.67,"sma_120":11918.17},{"date":"2026-05-20","open":13450,"high":13540,"low":12800,"close":13110,"volume":138910,"rsi_14":26.88,"sma_20":15429.0,"sma_60":15922.17,"sma_120":11982.58},{"date":"2026-05-21","open":13280,"high":14150,"low":12900,"close":13000,"volume":214234,"rsi_14":20.6,"sma_20":15298.5,"sma_60":15869.17,"sma_120":12042.83},{"date":"2026-05-22","open":13010,"high":14090,"low":12750,"close":14030,"volume":269150,"rsi_14":30.22,"sma_20":15205.0,"sma_60":15831.83,"sma_120":12118.5},{"date":"2026-05-26","open":14230,"high":15000,"low":13870,"close":14370,"volume":247357,"rsi_14":45.87,"sma_20":15123.5,"sma_60":15773.0,"sma_120":12197.5},{"date":"2026-05-27","open":14340,"high":14660,"low":13100,"close":14330,"volume":206593,"rsi_14":49.46,"sma_20":15010.5,"sma_60":15720.83,"sma_120":12275.25},{"date":"2026-05-28","open":14330,"high":15690,"low":14260,"close":15610,"volume":495030,"rsi_14":57.99,"sma_20":14902.5,"sma_60":15670.83,"sma_120":12367.29},{"date":"2026-05-29","open":15750,"high":16900,"low":14980,"close":15750,"volume":375930,"rsi_14":57.55,"sma_20":14812.5,"sma_60":15637.67,"sma_120":12460.33},{"date":"2026-06-01","open":15710,"high":15710,"low":14200,"close":14500,"volume":398152,"rsi_14":44.46,"sma_20":14623.5,"sma_60":15642.5,"sma_120":12542.33},{"date":"2026-06-02","open":14500,"high":14750,"low":13200,"close":14380,"volume":255413,"rsi_14":45.29,"sma_20":14452.5,"sma_60":15608.33,"sma_120":12622.58},{"date":"2026-06-04","open":14380,"high":15090,"low":14120,"close":14240,"volume":156353,"rsi_14":42.6,"sma_20":14417.0,"sma_60":15568.17,"sma_120":12701.42},{"date":"2026-06-05","open":14240,"high":14450,"low":13100,"close":13300,"volume":206583,"rsi_14":39.16,"sma_20":14362.0,"sma_60":15515.67,"sma_120":12766.08},{"date":"2026-06-08","open":12290,"high":12360,"low":10310,"close":11000,"volume":395960,"rsi_14":33.7,"sma_20":14193.5,"sma_60":15429.0,"sma_120":12813.17},{"date":"2026-06-09","open":11120,"high":11720,"low":10740,"close":11440,"volume":169099,"rsi_14":41.91,"sma_20":14036.0,"sma_60":15346.33,"sma_120":12861.67},{"date":"2026-06-10","open":11440,"high":11740,"low":10910,"close":11270,"volume":102197,"rsi_14":37.38,"sma_20":13829.5,"sma_60":15244.5,"sma_120":12908.5},{"date":"2026-06-11","open":11050,"high":11850,"low":10500,"close":11850,"volume":185802,"rsi_14":42.91,"sma_20":13665.5,"sma_60":15131.17,"sma_120":12960.17},{"date":"2026-06-12","open":12200,"high":12500,"low":11850,"close":12000,"volume":128876,"rsi_14":44.39,"sma_20":13495.5,"sma_60":15002.67,"sma_120":13013.25},{"date":"2026-06-15","open":12120,"high":13900,"low":11970,"close":13500,"volume":246041,"rsi_14":47.18,"sma_20":13413.0,"sma_60":14911.0,"sma_120":13079.0},{"date":"2026-06-16","open":13370,"high":14000,"low":13160,"close":13540,"volume":113000,"rsi_14":45.43,"sma_20":13378.5,"sma_60":14831.33,"sma_120":13138.42},{"date":"2026-06-17","open":13670,"high":14860,"low":13300,"close":14760,"volume":187430,"rsi_14":61.41,"sma_20":13419.0,"sma_60":14456.5,"sma_120":13569.83},{"date":"2026-06-18","open":14760,"high":15200,"low":14070,"close":14420,"volume":134285,"rsi_14":43.62,"sma_20":13520.0,"sma_60":14713.67,"sma_120":13277.67},{"date":"2026-06-19","open":14720,"high":15350,"low":13710,"close":14290,"volume":370303,"rsi_14":42.17,"sma_20":13579.0,"sma_60":14668.33,"sma_120":13345.5},{"date":"2026-06-22","open":12550,"high":14160,"low":12000,"close":13960,"volume":657458,"rsi_14":46.79,"sma_20":13627.0,"sma_60":14610.83,"sma_120":13408.58},{"date":"2026-06-23","open":13980,"high":14270,"low":12160,"close":12170,"volume":212509,"rsi_14":39.03,"sma_20":13534.0,"sma_60":14541.17,"sma_120":13457.42},{"date":"2026-06-24","open":12170,"high":12800,"low":11800,"close":12250,"volume":112232,"rsi_14":40.06,"sma_20":13428.0,"sma_60":14484.67,"sma_120":13506.0},{"date":"2026-06-25","open":12310,"high":12490,"low":11100,"close":11450,"volume":136141,"rsi_14":40.63,"sma_20":13284.0,"sma_60":14411.5,"sma_120":13547.33},{"date":"2026-06-26","open":11520,"high":11600,"low":10090,"close":10410,"volume":151909,"rsi_14":46.57,"sma_20":13024.0,"sma_60":14330.17,"sma_120":13580.5},{"date":"2026-06-29","open":10410,"high":12000,"low":10410,"close":11670,"volume":182725,"rsi_14":51.22,"sma_20":12820.0,"sma_60":14288.83,"sma_120":13620.08},{"date":"2026-06-30","open":11320,"high":12250,"low":11130,"close":12140,"volume":135574,"rsi_14":54.47,"sma_20":12702.0,"sma_60":14240.5,"sma_120":13663.17},{"date":"2026-07-01","open":12150,"high":12550,"low":11850,"close":12270,"volume":73577,"rsi_14":52.26,"sma_20":12596.5,"sma_60":14213.67,"sma_120":13705.25},{"date":"2026-07-02","open":11900,"high":12230,"low":11550,"close":11580,"volume":88382,"rsi_14":47.86,"sma_20":12463.5,"sma_60":14173.5,"sma_120":13743.17},{"date":"2026-07-03","open":11660,"high":11830,"low":11010,"close":11600,"volume":85133,"rsi_14":38.61,"sma_20":12378.5,"sma_60":14136.83,"sma_120":13782.58},{"date":"2026-07-06","open":11640,"high":11900,"low":10910,"close":11500,"volume":39839,"rsi_14":37.86,"sma_20":12403.5,"sma_60":14106.5,"sma_120":13819.0},{"date":"2026-07-07","open":11320,"high":11650,"low":10220,"close":10400,"volume":137429,"rsi_14":23.67,"sma_20":12351.5,"sma_60":14047.0,"sma_120":13845.67},{"date":"2026-07-08","open":10300,"high":10890,"low":10010,"close":10150,"volume":130763,"rsi_14":23.93,"sma_20":12295.5,"sma_60":13986.67,"sma_120":13870.83},{"date":"2026-07-09","open":10230,"high":10510,"low":9320,"close":9540,"volume":182626,"rsi_14":22.61,"sma_20":12180.0,"sma_60":13913.5,"sma_120":13882.17},{"date":"2026-07-10","open":9550,"high":10480,"low":9550,"close":10080,"volume":84534,"rsi_14":28.15,"sma_20":12084.0,"sma_60":13832.5,"sma_120":13892.83},{"date":"2026-07-13","open":10480,"high":10480,"low":9380,"close":9430,"volume":83578,"rsi_14":32.3,"sma_20":11880.5,"sma_60":13745.5,"sma_120":13901.83},{"date":"2026-07-14","open":9210,"high":9360,"low":7730,"close":8490,"volume":353668,"rsi_14":28.14,"sma_20":11628.0,"sma_60":13617.83,"sma_120":13904.92},{"date":"2026-07-15","open":8710,"high":9090,"low":8600,"close":8820,"volume":162262,"rsi_14":33.83,"sma_20":11331.0,"sma_60":13493.17,"sma_120":13910.17},{"date":"2026-07-16","open":8690,"high":8990,"low":8500,"close":8850,"volume":62729,"rsi_14":39.04,"sma_20":11052.5,"sma_60":13376.5,"sma_120":13915.5},{"date":"2026-07-20","open":8930,"high":8930,"low":8210,"close":8330,"volume":91252,"rsi_14":23.82,"sma_20":10754.5,"sma_60":13254.17,"sma_120":13918.0},{"date":"2026-07-21","open":8120,"high":8680,"low":8000,"close":8430,"volume":130439,"rsi_14":19.13,"sma_20":10478.0,"sma_60":13134.5,"sma_120":13918.5},{"date":"2026-07-22","open":8510,"high":8770,"low":8200,"close":8300,"volume":101195,"rsi_14":16.97,"sma_20":10284.5,"sma_60":13007.83,"sma_120":13918.33},{"date":"2026-07-23","open":8310,"high":9070,"low":8200,"close":9000,"volume":84607,"rsi_14":28.57,"sma_20":10122.0,"sma_60":12891.17,"sma_120":13923.67},{"date":"2026-07-24","open":9000,"high":9160,"low":8660,"close":8980,"volume":82790,"rsi_14":28.24,"sma_20":9998.5,"sma_60":12764.33,"sma_120":13928.08},{"date":"2026-07-27","open":9010,"high":9340,"low":8530,"close":8640,"volume":221025,"rsi_14":27.16,"sma_20":9910.0,"sma_60":12612.17,"sma_120":13923.42},{"date":"2026-07-28","open":8250,"high":8570,"low":7790,"close":7980,"volume":99009,"rsi_14":29.21,"sma_20":9725.5,"sma_60":12452.67,"sma_120":13910.0},{"date":"2026-07-29","open":7900,"high":8270,"low":6500,"close":7270,"volume":150630,"rsi_14":27.07,"sma_20":9482.0,"sma_60":12269.17,"sma_120":13903.33},{"date":"2026-07-30","open":7480,"high":7840,"low":7280,"close":7340,"volume":81338,"rsi_14":30.84,"sma_20":9235.5,"sma_60":12094.83,"sma_120":13863.83},{"date":"2026-07-31","open":7850,"high":8230,"low":7650,"close":8230,"volume":103742,"rsi_14":34.81,"sma_20":9068.0,"sma_60":11982.83,"sma_120":13839.0},{"date":"2026-08-03","open":8230,"high":8790,"low":8020,"close":8420,"volume":85836,"rsi_14":41.03,"sma_20":8909.0,"sma_60":11883.17,"sma_120":13802.67},{"date":"2026-08-04","open":8400,"high":9340,"low":8400,"close":9280,"volume":140652,"rsi_14":57.12,"sma_20":8798.0,"sma_60":11798.33,"sma_120":13777.5},{"date":"2026-08-05","open":9460,"high":10130,"low":9450,"close":9610,"volume":113779,"rsi_14":57.12,"sma_20":8758.5,"sma_60":11715.33,"sma_120":13754.08},{"date":"2026-08-06","open":9610,"high":10170,"low":9340,"close":10060,"volume":70775,"rsi_14":60.13,"sma_20":8754.0,"sma_60":11626.33,"sma_120":13737.0},{"date":"2026-08-07","open":10060,"high":10240,"low":9510,"close":9900,"volume":53618,"rsi_14":63.99,"sma_20":8772.0,"sma_60":11539.17,"sma_120":13717.5},{"date":"2026-08-10","open":10470,"high":12840,"low":10440,"close":11700,"volume":522867,"rsi_14":72.37,"sma_20":8853.0,"sma_60":11477.5,"sma_120":13712.83},{"date":"2026-08-11","open":11580,"high":12370,"low":11400,"close":11660,"volume":197453,"rsi_14":73.27,"sma_20":8964.5,"sma_60":11419.33,"sma_120":13706.25},{"date":"2026-08-12","open":11660,"high":11740,"low":11250,"close":11680,"volume":76193,"rsi_14":70.49,"sma_20":9124.0,"sma_60":11376.83,"sma_120":13697.83},{"date":"2026-08-13","open":11650,"high":12250,"low":11500,"close":12120,"volume":98457,"rsi_14":72.56,"sma_20":9289.0,"sma_60":11363.83,"sma_120":13682.42},{"date":"2026-08-14","open":11930,"high":12300,"low":11710,"close":12220,"volume":118820,"rsi_14":76.64,"sma_20":9457.5,"sma_60":11343.33,"sma_120":13661.0},{"date":"2026-08-18","open":12250,"high":12560,"low":10950,"close":10960,"volume":170652,"rsi_14":70.36,"sma_20":9589.0,"sma_60":11307.5,"sma_120":13614.83},{"date":"2026-08-19","open":10500,"high":11200,"low":10500,"close":10890,"volume":65585,"rsi_14":77.1,"sma_20":9712.0,"sma_60":11272.33,"sma_120":13570.75},{"date":"2026-08-20","open":11150,"high":11720,"low":10700,"close":11670,"volume":162418,"rsi_14":79.3,"sma_20":9880.5,"sma_60":11233.0,"sma_120":13532.42},{"date":"2026-08-21","open":11050,"high":11430,"low":10800,"close":10840,"volume":118339,"rsi_14":67.8,"sma_20":9972.5,"sma_60":11174.17,"sma_120":13473.58},{"date":"2026-08-24","open":10840,"high":11100,"low":10520,"close":10950,"volume":82731,"rsi_14":67.45,"sma_20":10071.0,"sma_60":11117.83,"sma_120":13419.33},{"date":"2026-08-25","open":10870,"high":11000,"low":10300,"close":10960,"volume":50622,"rsi_14":63.12,"sma_20":10187.0,"sma_60":11040.33,"sma_120":13355.58},{"date":"2026-08-26","open":10970,"high":11520,"low":10500,"close":11030,"volume":91569,"rsi_14":61.56,"sma_20":10339.5,"sma_60":10961.67,"sma_120":13299.67},{"date":"2026-08-27","open":11030,"high":11100,"low":10530,"close":10610,"volume":56229,"rsi_14":54.5,"sma_20":10506.5,"sma_60":10896.83,"sma_120":13269.67},{"date":"2026-08-28","open":10270,"high":10820,"low":10270,"close":10790,"volume":66679,"rsi_14":57.26,"sma_20":10679.0,"sma_60":10837.0,"sma_120":13222.67},{"date":"2026-08-31","open":10790,"high":10790,"low":10170,"close":10540,"volume":63850,"rsi_14":37.34,"sma_20":10794.5,"sma_60":10775.33,"sma_120":13171.75},{"date":"2026-09-01","open":10540,"high":10950,"low":10220,"close":10330,"volume":54131,"rsi_14":36.0,"sma_20":10890.0,"sma_60":10725.83,"sma_120":13120.75},{"date":"2026-09-02","open":10390,"high":10640,"low":9940,"close":9950,"volume":78725,"rsi_14":33.07,"sma_20":10923.5,"sma_60":10708.33,"sma_120":13068.67},{"date":"2026-09-03","open":10030,"high":10460,"low":9590,"close":9650,"volume":113835,"rsi_14":25.15,"sma_20":10925.5,"sma_60":10678.5,"sma_120":13012.42},{"date":"2026-09-04","open":9700,"high":10350,"low":9700,"close":10050,"volume":76619,"rsi_14":29.41,"sma_20":10925.0,"sma_60":10658.17,"sma_120":12951.33},{"date":"2026-09-07","open":10060,"high":10230,"low":9830,"close":9910,"volume":46330,"rsi_14":37.35,"sma_20":10925.5,"sma_60":10625.83,"sma_120":12878.5},{"date":"2026-09-08","open":9920,"high":10480,"low":9750,"close":9750,"volume":61778,"rsi_14":36.56,"sma_20":10828.0,"sma_60":10588.33,"sma_120":12795.5},{"date":"2026-09-09","open":9950,"high":10110,"low":9670,"close":9830,"volume":42580,"rsi_14":24.01,"sma_20":10736.5,"sma_60":10527.17,"sma_120":12719.08},{"date":"2026-09-10","open":10100,"high":10100,"low":9400,"close":9700,"volume":36107,"rsi_14":29.93,"sma_20":10637.5,"sma_60":10463.17,"sma_120":12647.25},{"date":"2026-09-11","open":9400,"high":9690,"low":9230,"close":9350,"volume":72376,"rsi_14":24.03,"sma_20":10499.0,"sma_60":10373.0,"sma_120":12576.75},{"date":"2026-09-14","open":9300,"high":10390,"low":9100,"close":9380,"volume":27668,"rsi_14":24.52,"sma_20":10357.0,"sma_60":10289.0,"sma_120":12501.33},{"date":"2026-09-15","open":9210,"high":9490,"low":9030,"close":9300,"volume":25272,"rsi_14":22.19,"sma_20":10274.0,"sma_60":10205.83,"sma_120":12437.08},{"date":"2026-09-16","open":9300,"high":9340,"low":9070,"close":9200,"volume":25715,"rsi_14":24.73,"sma_20":10189.5,"sma_60":10126.5,"sma_120":12368.67},{"date":"2026-09-17","open":9130,"high":9610,"low":9100,"close":9350,"volume":27247,"rsi_14":23.91,"sma_20":10073.5,"sma_60":10079.5,"sma_120":12310.33},{"date":"2026-09-18","open":9280,"high":9540,"low":9130,"close":9260,"volume":42533,"rsi_14":25.38,"sma_20":9994.5,"sma_60":10029.67,"sma_120":12257.17},{"date":"2026-09-21","open":9350,"high":9360,"low":8980,"close":9050,"volume":55106,"rsi_14":25.38,"sma_20":9899.5,"sma_60":9989.67,"sma_120":12200.58},{"date":"2026-09-22","open":9120,"high":9450,"low":9020,"close":9360,"volume":84514,"rsi_14":38.34,"sma_20":9819.5,"sma_60":9972.17,"sma_120":12151.17},{"date":"2026-09-23","open":9300,"high":9670,"low":9160,"close":9600,"volume":100867,"rsi_14":48.99,"sma_20":9748.0,"sma_60":9937.67,"sma_120":12113.25},{"date":"2026-09-28","open":9570,"high":9990,"low":9400,"close":9700,"volume":35186,"rsi_14":41.94,"sma_20":9702.5,"sma_60":9897.0,"sma_120":12068.75},{"date":"2026-09-29","open":9690,"high":9930,"low":9500,"close":9850,"volume":67879,"rsi_14":48.62,"sma_20":9655.5,"sma_60":9856.67,"sma_120":12035.17},{"date":"2026-09-30","open":10000,"high":10970,"low":9740,"close":10160,"volume":71234,"rsi_14":58.8,"sma_20":9636.5,"sma_60":9833.0,"sma_120":12003.25},{"date":"2026-10-01","open":10410,"high":10670,"low":9990,"close":10500,"volume":55189,"rsi_14":62.93,"sma_20":9645.0,"sma_60":9814.67,"sma_120":11975.75},{"date":"2026-10-02","open":10460,"high":10460,"low":9820,"close":10260,"volume":42377,"rsi_14":60.37,"sma_20":9660.5,"sma_60":9794.0,"sma_120":11950.25},{"date":"2026-10-06","open":10110,"high":10480,"low":10020,"close":10220,"volume":47009,"rsi_14":68.2,"sma_20":9689.0,"sma_60":9791.0,"sma_120":11919.0},{"date":"2026-10-07","open":10370,"high":10430,"low":9500,"close":10140,"volume":29604,"rsi_14":65.57,"sma_20":9693.5,"sma_60":9790.83,"sma_120":11888.75},{"date":"2026-10-08","open":10160,"high":10200,"low":9650,"close":9870,"volume":94503,"rsi_14":60.84,"sma_20":9691.5,"sma_60":9796.33,"sma_120":11854.92},{"date":"2026-10-12","open":9770,"high":9900,"low":8900,"close":9140,"volume":93488,"rsi_14":49.08,"sma_20":9661.0,"sma_60":9780.67,"sma_120":11806.58},{"date":"2026-10-13","open":9130,"high":9130,"low":8470,"close":8860,"volume":54509,"rsi_14":42.77,"sma_20":9612.5,"sma_60":9771.17,"sma_120":11758.33},{"date":"2026-10-14","open":8990,"high":9090,"low":8620,"close":8870,"volume":31692,"rsi_14":44.11,"sma_20":9571.0,"sma_60":9777.5,"sma_120":11697.67},{"date":"2026-10-15","open":8450,"high":8850,"low":8200,"close":8450,"volume":79957,"rsi_14":41.48,"sma_20":9526.0,"sma_60":9771.33,"sma_120":11632.25},{"date":"2026-10-16","open":8700,"high":9560,"low":8440,"close":9510,"volume":103164,"rsi_14":51.76,"sma_20":9532.5,"sma_60":9782.33,"sma_120":11579.42},{"date":"2026-10-19","open":9440,"high":9490,"low":9000,"close":9350,"volume":41949,"rsi_14":47.02,"sma_20":9535.0,"sma_60":9799.33,"sma_120":11526.75},{"date":"2026-10-20","open":9470,"high":9470,"low":8800,"close":9030,"volume":61673,"rsi_14":42.4,"sma_20":9526.5,"sma_60":9809.33,"sma_120":11471.92},{"date":"2026-10-21","open":9030,"high":9400,"low":9030,"close":9170,"volume":39923,"rsi_14":42.27,"sma_20":9517.5,"sma_60":9823.83,"sma_120":11415.83},{"date":"2026-10-22","open":9350,"high":9350,"low":8860,"close":9140,"volume":32583,"rsi_14":37.62,"sma_20":9511.5,"sma_60":9826.17,"sma_120":11358.67},{"date":"2026-10-23","open":8972,"high":9093,"low":8689,"close":8830,"volume":70614}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-343.78,"pbr":4.19,"per":null,"roa":5.43,"roe":6.91,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":8240684798.0,"analysis":"ROE 6.9%입니다. 시가총액 1921.10억. 매출 82.41억, 영업이익 -81.79억.","eps_basis":"TTM","debt_ratio":0.272970156805809,"market_cap":195655625650,"net_income":-7588033108.0,"total_debt":12747397346.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":59446265439.0,"total_equity":46698868093.0,"profit_margin":-92.08,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-8179482591.0,"operating_margin":-99.26,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":8830.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2021-07-22","close":26872.0},{"date":"2021-07-23","close":27179.0},{"date":"2021-07-26","close":27661.0},{"date":"2021-07-27","close":26697.0},{"date":"2021-07-28","close":27223.0},{"date":"2021-07-29","close":32133.0},{"date":"2021-07-30","close":32703.0},{"date":"2021-08-02","close":31125.0},{"date":"2021-08-03","close":32045.0},{"date":"2021-08-04","close":32615.0},{"date":"2021-08-05","close":38577.0},{"date":"2021-08-06","close":39278.0},{"date":"2021-08-09","close":47520.0},{"date":"2021-08-10","close":46292.0},{"date":"2021-08-11","close":50676.0},{"date":"2021-08-12","close":49887.0},{"date":"2021-08-13","close":46117.0},{"date":"2021-08-17","close":40330.0},{"date":"2021-08-18","close":48835.0},{"date":"2021-08-19","close":43618.0},{"date":"2021-08-20","close":44013.0},{"date":"2021-08-23","close":40067.0},{"date":"2021-08-24","close":39804.0},{"date":"2021-08-25","close":39541.0},{"date":"2021-08-26","close":39015.0},{"date":"2021-08-27","close":40111.0},{"date":"2021-08-30","close":39585.0},{"date":"2021-08-31","close":38402.0},{"date":"2021-09-01","close":39717.0},{"date":"2021-09-02","close":39015.0},{"date":"2021-09-03","close":37744.0},{"date":"2021-09-06","close":35640.0},{"date":"2021-09-07","close":36078.0},{"date":"2021-09-08","close":35464.0},{"date":"2021-09-09","close":34456.0},{"date":"2021-09-10","close":34982.0},{"date":"2021-09-13","close":34281.0},{"date":"2021-09-14","close":34851.0},{"date":"2021-09-15","close":34763.0},{"date":"2021-09-16","close":34412.0},{"date":"2021-09-17","close":33492.0},{"date":"2021-09-23","close":31168.0},{"date":"2021-09-24","close":31431.0},{"date":"2021-09-27","close":30730.0},{"date":"2021-09-28","close":31738.0},{"date":"2021-09-29","close":30072.0},{"date":"2021-09-30","close":29502.0},{"date":"2021-10-01","close":28012.0},{"date":"2021-10-05","close":28319.0},{"date":"2021-10-06","close":25952.0},{"date":"2021-10-07","close":26785.0},{"date":"2021-10-08","close":29371.0},{"date":"2021-10-12","close":31563.0},{"date":"2021-10-13","close":31256.0},{"date":"2021-10-14","close":31957.0},{"date":"2021-10-15","close":33404.0},{"date":"2021-10-18","close":33755.0},{"date":"2021-10-19","close":33360.0},{"date":"2021-10-20","close":34982.0},{"date":"2021-10-21","close":34193.0},{"date":"2021-10-22","close":36648.0},{"date":"2021-10-25","close":37437.0},{"date":"2021-10-26","close":39235.0},{"date":"2021-10-27","close":38621.0},{"date":"2021-10-28","close":31168.0},{"date":"2021-10-29","close":29196.0},{"date":"2021-11-01","close":27442.0},{"date":"2021-11-02","close":27574.0},{"date":"2021-11-03","close":27004.0},{"date":"2021-11-04","close":26434.0},{"date":"2021-11-05","close":25250.0},{"date":"2021-11-08","close":25601.0},{"date":"2021-11-09","close":24593.0},{"date":"2021-11-10","close":23584.0},{"date":"2021-11-11","close":22620.0},{"date":"2021-11-12","close":22927.0},{"date":"2021-11-15","close":24724.0},{"date":"2021-11-16","close":23760.0},{"date":"2021-11-17","close":23277.0},{"date":"2021-11-18","close":22620.0},{"date":"2021-11-19","close":22445.0},{"date":"2021-11-22","close":21655.0},{"date":"2021-11-23","close":21436.0},{"date":"2021-11-24","close":21831.0},{"date":"2021-11-25","close":21392.0},{"date":"2021-11-26","close":20560.0},{"date":"2021-11-29","close":19113.0},{"date":"2021-11-30","close":18017.0},{"date":"2021-12-01","close":18280.0},{"date":"2021-12-02","close":18981.0},{"date":"2021-12-03","close":19464.0},{"date":"2021-12-06","close":19507.0},{"date":"2021-12-07","close":20297.0},{"date":"2021-12-08","close":20121.0},{"date":"2021-12-09","close":20428.0},{"date":"2021-12-10","close":20954.0},{"date":"2021-12-13","close":20516.0},{"date":"2021-12-14","close":21042.0},{"date":"2021-12-15","close":22006.0},{"date":"2021-12-16","close":21962.0},{"date":"2021-12-17","close":21787.0},{"date":"2021-12-20","close":20823.0},{"date":"2021-12-21","close":19946.0},{"date":"2021-12-22","close":19990.0},{"date":"2021-12-23","close":19990.0},{"date":"2021-12-24","close":19858.0},{"date":"2021-12-27","close":19683.0},{"date":"2021-12-28","close":19727.0},{"date":"2021-12-29","close":19507.0},{"date":"2021-12-30","close":19858.0},{"date":"2022-01-03","close":20077.0},{"date":"2022-01-04","close":20428.0},{"date":"2022-01-05","close":19507.0},{"date":"2022-01-06","close":18850.0},{"date":"2022-01-07","close":19025.0},{"date":"2022-01-10","close":18762.0},{"date":"2022-01-11","close":18762.0},{"date":"2022-01-12","close":18762.0},{"date":"2022-01-13","close":18148.0},{"date":"2022-01-14","close":17622.0},{"date":"2022-01-17","close":16702.0},{"date":"2022-01-18","close":16526.0},{"date":"2022-01-19","close":16044.0},{"date":"2022-01-20","close":16570.0},{"date":"2022-01-21","close":17096.0},{"date":"2022-01-24","close":16000.0},{"date":"2022-01-25","close":14773.0},{"date":"2022-01-26","close":14247.0},{"date":"2022-01-27","close":13195.0},{"date":"2022-01-28","close":14115.0},{"date":"2022-02-03","close":14861.0},{"date":"2022-02-04","close":15167.0},{"date":"2022-02-07","close":15211.0},{"date":"2022-02-08","close":14685.0},{"date":"2022-02-09","close":15080.0},{"date":"2022-02-10","close":14773.0},{"date":"2022-02-11","close":14115.0},{"date":"2022-02-14","close":13589.0},{"date":"2022-02-15","close":13151.0},{"date":"2022-02-16","close":14028.0},{"date":"2022-02-17","close":13852.0},{"date":"2022-02-18","close":13940.0},{"date":"2022-02-21","close":13940.0},{"date":"2022-02-22","close":13370.0},{"date":"2022-02-23","close":13414.0},{"date":"2022-02-24","close":10696.0},{"date":"2022-02-25","close":10959.0},{"date":"2022-02-28","close":11134.0},{"date":"2022-03-02","close":11134.0},{"date":"2022-03-03","close":11573.0},{"date":"2022-03-04","close":11485.0},{"date":"2022-03-07","close":11222.0},{"date":"2022-03-08","close":11704.0},{"date":"2022-03-10","close":13350.0},{"date":"2022-03-11","close":17754.0},{"date":"2022-03-14","close":15781.0},{"date":"2022-03-15","close":18000.0},{"date":"2022-03-16","close":18000.0},{"date":"2022-03-17","close":18236.0},{"date":"2022-03-18","close":18324.0},{"date":"2022-03-21","close":17666.0},{"date":"2022-03-22","close":17710.0},{"date":"2022-03-23","close":17754.0},{"date":"2022-03-24","close":17842.0},{"date":"2022-03-25","close":20253.0},{"date":"2022-03-28","close":21392.0},{"date":"2022-03-29","close":21261.0},{"date":"2022-03-30","close":21217.0},{"date":"2022-03-31","close":18631.0},{"date":"2022-04-01","close":18148.0},{"date":"2022-04-04","close":18105.0},{"date":"2022-04-05","close":18411.0},{"date":"2022-04-06","close":17316.0},{"date":"2022-04-07","close":16395.0},{"date":"2022-04-08","close":16263.0},{"date":"2022-04-11","close":15211.0},{"date":"2022-04-12","close":14861.0},{"date":"2022-04-13","close":15430.0},{"date":"2022-04-14","close":14861.0},{"date":"2022-04-15","close":14685.0},{"date":"2022-04-18","close":14598.0},{"date":"2022-04-19","close":18938.0},{"date":"2022-04-20","close":20165.0},{"date":"2022-04-21","close":19858.0},{"date":"2022-04-22","close":18938.0},{"date":"2022-04-25","close":20033.0},{"date":"2022-04-26","close":19025.0},{"date":"2022-04-27","close":18017.0},{"date":"2022-04-28","close":17359.0},{"date":"2022-04-29","close":17140.0},{"date":"2022-05-02","close":18017.0},{"date":"2022-05-03","close":18543.0},{"date":"2022-05-04","close":17885.0},{"date":"2022-05-06","close":17622.0},{"date":"2022-05-09","close":17359.0},{"date":"2022-05-10","close":16877.0},{"date":"2022-05-11","close":18192.0},{"date":"2022-05-12","close":18981.0},{"date":"2022-05-13","close":18280.0},{"date":"2022-05-16","close":19332.0},{"date":"2022-05-17","close":19288.0},{"date":"2022-05-18","close":19814.0},{"date":"2022-05-19","close":18850.0},{"date":"2022-05-20","close":18762.0},{"date":"2022-05-23","close":18411.0},{"date":"2022-05-24","close":19069.0},{"date":"2022-05-25","close":21612.0},{"date":"2022-05-26","close":21129.0},{"date":"2022-05-27","close":20823.0},{"date":"2022-05-30","close":20998.0},{"date":"2022-05-31","close":20077.0},{"date":"2022-06-02","close":21305.0},{"date":"2022-06-03","close":23409.0},{"date":"2022-06-07","close":22269.0},{"date":"2022-06-08","close":21919.0},{"date":"2022-06-09","close":23058.0},{"date":"2022-06-10","close":19201.0},{"date":"2022-06-13","close":17622.0},{"date":"2022-06-14","close":17929.0},{"date":"2022-06-15","close":16746.0},{"date":"2022-06-16","close":17535.0},{"date":"2022-06-17","close":17096.0},{"date":"2022-06-20","close":15167.0},{"date":"2022-06-21","close":15474.0},{"date":"2022-06-22","close":14203.0},{"date":"2022-06-23","close":13896.0},{"date":"2022-06-24","close":14773.0},{"date":"2022-06-27","close":17140.0},{"date":"2022-06-28","close":16877.0},{"date":"2022-06-29","close":16483.0},{"date":"2022-06-30","close":16088.0},{"date":"2022-07-01","close":15518.0},{"date":"2022-07-04","close":15518.0},{"date":"2022-07-05","close":16351.0},{"date":"2022-07-06","close":15650.0},{"date":"2022-07-07","close":16395.0},{"date":"2022-07-08","close":16833.0},{"date":"2022-07-11","close":16833.0},{"date":"2022-07-12","close":16132.0},{"date":"2022-07-13","close":16833.0},{"date":"2022-07-14","close":16395.0},{"date":"2022-07-15","close":16395.0},{"date":"2022-07-18","close":16702.0},{"date":"2022-07-19","close":16570.0},{"date":"2022-07-20","close":17447.0},{"date":"2022-07-21","close":16789.0},{"date":"2022-07-22","close":16044.0},{"date":"2022-07-25","close":16351.0},{"date":"2022-07-26","close":15825.0},{"date":"2022-07-27","close":15869.0},{"date":"2022-07-28","close":15694.0},{"date":"2022-07-29","close":15606.0},{"date":"2022-08-01","close":15913.0},{"date":"2022-08-02","close":15781.0},{"date":"2022-08-03","close":15694.0},{"date":"2022-08-04","close":15869.0},{"date":"2022-08-05","close":16395.0},{"date":"2022-08-08","close":16263.0},{"date":"2022-08-09","close":15825.0},{"date":"2022-08-10","close":15387.0},{"date":"2022-08-11","close":15387.0},{"date":"2022-08-12","close":15474.0},{"date":"2022-08-16","close":16000.0},{"date":"2022-08-17","close":15606.0},{"date":"2022-08-18","close":15474.0},{"date":"2022-08-19","close":15430.0},{"date":"2022-08-22","close":14948.0},{"date":"2022-08-23","close":14291.0},{"date":"2022-08-24","close":14861.0},{"date":"2022-08-25","close":14948.0},{"date":"2022-08-26","close":15036.0},{"date":"2022-08-29","close":14115.0},{"date":"2022-08-30","close":14641.0},{"date":"2022-08-31","close":14641.0},{"date":"2022-09-01","close":14072.0},{"date":"2022-09-02","close":13896.0},{"date":"2022-09-05","close":13414.0},{"date":"2022-09-06","close":13414.0},{"date":"2022-09-07","close":12976.0},{"date":"2022-09-08","close":13545.0},{"date":"2022-09-13","close":13589.0},{"date":"2022-09-14","close":13195.0},{"date":"2022-09-15","close":12888.0},{"date":"2022-09-16","close":12362.0},{"date":"2022-09-19","close":12099.0},{"date":"2022-09-20","close":12186.0},{"date":"2022-09-21","close":12186.0},{"date":"2022-09-22","close":11836.0},{"date":"2022-09-23","close":11617.0},{"date":"2022-09-26","close":11441.0},{"date":"2022-09-27","close":11003.0},{"date":"2022-09-28","close":10608.0},{"date":"2022-09-29","close":10915.0},{"date":"2022-09-30","close":10959.0},{"date":"2022-10-04","close":11310.0},{"date":"2022-10-05","close":11091.0},{"date":"2022-10-06","close":11354.0},{"date":"2022-10-07","close":11091.0},{"date":"2022-10-11","close":10521.0},{"date":"2022-10-12","close":10521.0},{"date":"2022-10-13","close":9775.0},{"date":"2022-10-14","close":10126.0},{"date":"2022-10-17","close":10258.0},{"date":"2022-10-18","close":10521.0},{"date":"2022-10-19","close":10389.0},{"date":"2022-10-20","close":10301.0},{"date":"2022-10-21","close":10258.0},{"date":"2022-10-24","close":10389.0},{"date":"2022-10-25","close":10871.0},{"date":"2022-10-26","close":10608.0},{"date":"2022-10-27","close":11091.0},{"date":"2022-10-28","close":10740.0},{"date":"2022-10-31","close":10871.0},{"date":"2022-11-01","close":11003.0},{"date":"2022-11-02","close":10871.0},{"date":"2022-11-03","close":10915.0},{"date":"2022-11-04","close":10915.0},{"date":"2022-11-07","close":10696.0},{"date":"2022-11-08","close":11003.0},{"date":"2022-11-09","close":11003.0},{"date":"2022-11-10","close":10784.0},{"date":"2022-11-11","close":11266.0},{"date":"2022-11-14","close":11529.0},{"date":"2022-11-15","close":11529.0},{"date":"2022-11-16","close":11310.0},{"date":"2022-11-17","close":11178.0},{"date":"2022-11-18","close":11178.0},{"date":"2022-11-21","close":10652.0},{"date":"2022-11-22","close":10433.0},{"date":"2022-11-23","close":10696.0},{"date":"2022-11-24","close":10740.0},{"date":"2022-11-25","close":10696.0},{"date":"2022-11-28","close":10389.0},{"date":"2022-11-29","close":10521.0},{"date":"2022-11-30","close":10433.0},{"date":"2022-12-01","close":10477.0},{"date":"2022-12-02","close":10652.0},{"date":"2022-12-05","close":10696.0},{"date":"2022-12-06","close":10521.0},{"date":"2022-12-07","close":10608.0},{"date":"2022-12-08","close":10521.0},{"date":"2022-12-09","close":10389.0},{"date":"2022-12-12","close":10126.0},{"date":"2022-12-13","close":9863.0},{"date":"2022-12-14","close":10258.0},{"date":"2022-12-15","close":10301.0},{"date":"2022-12-16","close":10433.0},{"date":"2022-12-19","close":10871.0},{"date":"2022-12-20","close":10564.0},{"date":"2022-12-21","close":10477.0},{"date":"2022-12-22","close":10784.0},{"date":"2022-12-23","close":10258.0},{"date":"2022-12-26","close":9995.0},{"date":"2022-12-27","close":10038.0},{"date":"2022-12-28","close":10214.0},{"date":"2022-12-29","close":9951.0},{"date":"2023-01-02","close":9732.0},{"date":"2023-01-03","close":9600.0},{"date":"2023-01-04","close":9688.0},{"date":"2023-01-05","close":9688.0},{"date":"2023-01-06","close":9819.0},{"date":"2023-01-09","close":10170.0},{"date":"2023-01-10","close":10126.0},{"date":"2023-01-11","close":10214.0},{"date":"2023-01-12","close":10652.0},{"date":"2023-01-13","close":10389.0},{"date":"2023-01-16","close":10477.0},{"date":"2023-01-17","close":10345.0},{"date":"2023-01-18","close":10258.0},{"date":"2023-01-19","close":10082.0},{"date":"2023-01-20","close":9951.0},{"date":"2023-01-25","close":9986.0},{"date":"2023-01-26","close":10144.0},{"date":"2023-01-27","close":10187.0},{"date":"2023-01-30","close":10030.0},{"date":"2023-01-31","close":10144.0},{"date":"2023-02-01","close":10275.0},{"date":"2023-02-02","close":10301.0},{"date":"2023-02-03","close":10258.0},{"date":"2023-02-06","close":9916.0},{"date":"2023-02-07","close":10047.0},{"date":"2023-02-08","close":10170.0},{"date":"2023-02-09","close":10065.0},{"date":"2023-02-10","close":10082.0},{"date":"2023-02-13","close":10038.0},{"date":"2023-02-14","close":10091.0},{"date":"2023-02-15","close":9951.0},{"date":"2023-02-16","close":10223.0},{"date":"2023-02-17","close":10582.0},{"date":"2023-02-20","close":10591.0},{"date":"2023-02-21","close":10687.0},{"date":"2023-02-22","close":10354.0},{"date":"2023-02-23","close":10293.0},{"date":"2023-02-24","close":9986.0},{"date":"2023-02-27","close":9819.0},{"date":"2023-02-28","close":9810.0},{"date":"2023-03-02","close":9775.0},{"date":"2023-03-03","close":9784.0},{"date":"2023-03-06","close":9977.0},{"date":"2023-03-07","close":10258.0},{"date":"2023-03-08","close":10266.0},{"date":"2023-03-09","close":10073.0},{"date":"2023-03-10","close":9775.0},{"date":"2023-03-13","close":9512.0},{"date":"2023-03-14","close":9127.0},{"date":"2023-03-15","close":9153.0},{"date":"2023-03-16","close":9372.0},{"date":"2023-03-17","close":9582.0},{"date":"2023-03-20","close":10073.0},{"date":"2023-03-21","close":9749.0},{"date":"2023-03-22","close":9521.0},{"date":"2023-03-23","close":9425.0},{"date":"2023-03-24","close":9556.0},{"date":"2023-03-27","close":9372.0},{"date":"2023-03-28","close":9381.0},{"date":"2023-03-29","close":9302.0},{"date":"2023-03-30","close":9311.0},{"date":"2023-03-31","close":9092.0},{"date":"2023-04-03","close":8960.0},{"date":"2023-04-04","close":9460.0},{"date":"2023-04-05","close":9775.0},{"date":"2023-04-06","close":9451.0},{"date":"2023-04-07","close":9530.0},{"date":"2023-04-10","close":9127.0},{"date":"2023-04-11","close":9232.0},{"date":"2023-04-12","close":9407.0},{"date":"2023-04-13","close":9600.0},{"date":"2023-04-14","close":10100.0},{"date":"2023-04-17","close":9986.0},{"date":"2023-04-18","close":9968.0},{"date":"2023-04-19","close":9723.0},{"date":"2023-04-20","close":9284.0},{"date":"2023-04-21","close":9153.0},{"date":"2023-04-24","close":9162.0},{"date":"2023-04-25","close":9083.0},{"date":"2023-04-26","close":9074.0},{"date":"2023-04-27","close":9162.0},{"date":"2023-04-28","close":9118.0},{"date":"2023-05-02","close":9258.0},{"date":"2023-05-03","close":9241.0},{"date":"2023-05-04","close":9363.0},{"date":"2023-05-08","close":9319.0},{"date":"2023-05-09","close":9249.0},{"date":"2023-05-10","close":9135.0},{"date":"2023-05-11","close":9100.0},{"date":"2023-05-12","close":9127.0},{"date":"2023-05-15","close":8986.0},{"date":"2023-05-16","close":8820.0},{"date":"2023-05-17","close":8890.0},{"date":"2023-05-18","close":8820.0},{"date":"2023-05-19","close":8820.0},{"date":"2023-05-22","close":9074.0},{"date":"2023-05-23","close":8969.0},{"date":"2023-05-24","close":8969.0},{"date":"2023-05-25","close":8776.0},{"date":"2023-05-26","close":8776.0},{"date":"2023-05-30","close":8758.0},{"date":"2023-05-31","close":8776.0},{"date":"2023-06-01","close":8890.0},{"date":"2023-06-02","close":8890.0},{"date":"2023-06-05","close":8872.0},{"date":"2023-06-07","close":8986.0},{"date":"2023-06-08","close":8828.0},{"date":"2023-06-09","close":8776.0},{"date":"2023-06-12","close":8522.0},{"date":"2023-06-13","close":8478.0},{"date":"2023-06-14","close":8302.0},{"date":"2023-06-15","close":7978.0},{"date":"2023-06-16","close":7978.0},{"date":"2023-06-19","close":7829.0},{"date":"2023-06-20","close":7899.0},{"date":"2023-06-21","close":7759.0},{"date":"2023-06-22","close":7733.0},{"date":"2023-06-23","close":9135.0},{"date":"2023-06-26","close":8969.0},{"date":"2023-06-27","close":9074.0},{"date":"2023-06-28","close":8907.0},{"date":"2023-06-29","close":8758.0},{"date":"2023-06-30","close":9004.0},{"date":"2023-07-03","close":9048.0},{"date":"2023-07-04","close":8969.0},{"date":"2023-07-05","close":8811.0},{"date":"2023-07-06","close":8820.0},{"date":"2023-07-07","close":8513.0},{"date":"2023-07-10","close":8276.0},{"date":"2023-07-11","close":8408.0},{"date":"2023-07-12","close":8890.0},{"date":"2023-07-13","close":9924.0},{"date":"2023-07-14","close":10477.0},{"date":"2023-07-17","close":12292.0},{"date":"2023-07-18","close":12397.0},{"date":"2023-07-19","close":12485.0},{"date":"2023-07-20","close":12169.0},{"date":"2023-07-21","close":13958.0},{"date":"2023-07-24","close":13046.0},{"date":"2023-07-25","close":12143.0},{"date":"2023-07-26","close":11345.0},{"date":"2023-07-27","close":12791.0},{"date":"2023-07-28","close":12669.0},{"date":"2023-07-31","close":12423.0},{"date":"2023-08-01","close":13282.0},{"date":"2023-08-02","close":12090.0},{"date":"2023-08-03","close":12011.0},{"date":"2023-08-04","close":11669.0},{"date":"2023-08-07","close":11283.0},{"date":"2023-08-08","close":10994.0},{"date":"2023-08-09","close":11923.0},{"date":"2023-08-10","close":12108.0},{"date":"2023-08-11","close":12186.0},{"date":"2023-08-14","close":12888.0},{"date":"2023-08-16","close":11660.0},{"date":"2023-08-17","close":11617.0},{"date":"2023-08-18","close":11222.0},{"date":"2023-08-21","close":11222.0},{"date":"2023-08-22","close":11073.0},{"date":"2023-08-23","close":10696.0},{"date":"2023-08-24","close":11178.0},{"date":"2023-08-25","close":10968.0},{"date":"2023-08-28","close":10792.0},{"date":"2023-08-29","close":11117.0},{"date":"2023-08-30","close":11248.0},{"date":"2023-08-31","close":11248.0},{"date":"2023-09-01","close":10722.0},{"date":"2023-09-04","close":10827.0},{"date":"2023-09-05","close":10722.0},{"date":"2023-09-06","close":10810.0},{"date":"2023-09-07","close":11047.0},{"date":"2023-09-08","close":11248.0},{"date":"2023-09-11","close":11318.0},{"date":"2023-09-12","close":10906.0},{"date":"2023-09-13","close":10407.0},{"date":"2023-09-14","close":10398.0},{"date":"2023-09-15","close":10433.0},{"date":"2023-09-18","close":10170.0},{"date":"2023-09-19","close":9968.0},{"date":"2023-09-20","close":9696.0},{"date":"2023-09-21","close":9495.0},{"date":"2023-09-22","close":9381.0},{"date":"2023-09-25","close":9074.0},{"date":"2023-09-26","close":8951.0},{"date":"2023-09-27","close":9232.0},{"date":"2023-10-04","close":8881.0},{"date":"2023-10-05","close":8802.0},{"date":"2023-10-06","close":9039.0},{"date":"2023-10-10","close":8487.0},{"date":"2023-10-11","close":8741.0},{"date":"2023-10-12","close":8846.0},{"date":"2023-10-13","close":8557.0},{"date":"2023-10-16","close":8224.0},{"date":"2023-10-17","close":8224.0},{"date":"2023-10-18","close":8206.0},{"date":"2023-10-19","close":7890.0},{"date":"2023-10-20","close":7890.0},{"date":"2023-10-23","close":7759.0},{"date":"2023-10-24","close":7855.0},{"date":"2023-10-25","close":7785.0},{"date":"2023-10-26","close":7382.0},{"date":"2023-10-27","close":7496.0},{"date":"2023-10-30","close":7627.0},{"date":"2023-10-31","close":7285.0},{"date":"2023-11-01","close":7496.0},{"date":"2023-11-02","close":7829.0},{"date":"2023-11-03","close":7908.0},{"date":"2023-11-06","close":8101.0},{"date":"2023-11-07","close":7847.0},{"date":"2023-11-08","close":7952.0},{"date":"2023-11-09","close":7680.0},{"date":"2023-11-10","close":7513.0},{"date":"2023-11-13","close":7320.0},{"date":"2023-11-14","close":7671.0},{"date":"2023-11-15","close":7838.0},{"date":"2023-11-16","close":7899.0},{"date":"2023-11-17","close":7750.0},{"date":"2023-11-20","close":8083.0},{"date":"2023-11-21","close":8162.0},{"date":"2023-11-22","close":8215.0},{"date":"2023-11-23","close":8776.0},{"date":"2023-11-24","close":8627.0},{"date":"2023-11-27","close":8381.0},{"date":"2023-11-28","close":8206.0},{"date":"2023-11-29","close":8162.0},{"date":"2023-11-30","close":8224.0},{"date":"2023-12-01","close":8145.0},{"date":"2023-12-04","close":8039.0},{"date":"2023-12-05","close":7987.0},{"date":"2023-12-06","close":7759.0},{"date":"2023-12-07","close":8145.0},{"date":"2023-12-08","close":7960.0},{"date":"2023-12-11","close":7925.0},{"date":"2023-12-12","close":8364.0},{"date":"2023-12-13","close":8329.0},{"date":"2023-12-14","close":8232.0},{"date":"2023-12-15","close":8381.0},{"date":"2023-12-18","close":8276.0},{"date":"2023-12-19","close":8390.0},{"date":"2023-12-20","close":9670.0},{"date":"2023-12-21","close":9670.0},{"date":"2023-12-22","close":9881.0},{"date":"2023-12-26","close":9574.0},{"date":"2023-12-27","close":9960.0},{"date":"2023-12-28","close":10196.0},{"date":"2024-01-02","close":10433.0},{"date":"2024-01-03","close":10626.0},{"date":"2024-01-04","close":10240.0},{"date":"2024-01-05","close":9775.0},{"date":"2024-01-08","close":9723.0},{"date":"2024-01-09","close":11091.0},{"date":"2024-01-10","close":10652.0},{"date":"2024-01-11","close":10670.0},{"date":"2024-01-12","close":10538.0},{"date":"2024-01-15","close":10652.0},{"date":"2024-01-16","close":10635.0},{"date":"2024-01-17","close":10240.0},{"date":"2024-01-18","close":9960.0},{"date":"2024-01-19","close":9977.0},{"date":"2024-01-22","close":9968.0},{"date":"2024-01-23","close":9968.0},{"date":"2024-01-24","close":9556.0},{"date":"2024-01-25","close":9293.0},{"date":"2024-01-26","close":9214.0},{"date":"2024-01-29","close":9556.0},{"date":"2024-01-30","close":9319.0},{"date":"2024-01-31","close":8942.0},{"date":"2024-02-01","close":9679.0},{"date":"2024-02-02","close":9898.0},{"date":"2024-02-05","close":9223.0},{"date":"2024-02-06","close":9258.0},{"date":"2024-02-07","close":10187.0},{"date":"2024-02-08","close":10030.0},{"date":"2024-02-13","close":9828.0},{"date":"2024-02-14","close":9381.0},{"date":"2024-02-15","close":9188.0},{"date":"2024-02-16","close":9214.0},{"date":"2024-02-19","close":9284.0},{"date":"2024-02-20","close":9407.0},{"date":"2024-02-21","close":9293.0},{"date":"2024-02-22","close":9241.0},{"date":"2024-02-23","close":9284.0},{"date":"2024-02-26","close":9302.0},{"date":"2024-02-27","close":10819.0},{"date":"2024-02-28","close":11231.0},{"date":"2024-02-29","close":11248.0},{"date":"2024-03-04","close":12414.0},{"date":"2024-03-05","close":12414.0},{"date":"2024-03-06","close":12563.0},{"date":"2024-03-07","close":11538.0},{"date":"2024-03-08","close":13239.0},{"date":"2024-03-11","close":13239.0},{"date":"2024-03-12","close":14107.0},{"date":"2024-03-13","close":13528.0},{"date":"2024-03-14","close":13282.0},{"date":"2024-03-15","close":13002.0},{"date":"2024-03-18","close":13651.0},{"date":"2024-03-19","close":13361.0},{"date":"2024-03-20","close":16334.0},{"date":"2024-03-21","close":15036.0},{"date":"2024-03-22","close":15404.0},{"date":"2024-03-25","close":15203.0},{"date":"2024-03-26","close":15729.0},{"date":"2024-03-27","close":15878.0},{"date":"2024-03-28","close":15483.0},{"date":"2024-03-29","close":15457.0},{"date":"2024-04-01","close":14615.0},{"date":"2024-04-02","close":12809.0},{"date":"2024-04-03","close":15194.0},{"date":"2024-04-04","close":15781.0},{"date":"2024-04-05","close":14913.0},{"date":"2024-04-08","close":17885.0},{"date":"2024-04-09","close":16298.0},{"date":"2024-04-11","close":16044.0},{"date":"2024-04-12","close":15974.0},{"date":"2024-04-15","close":15395.0},{"date":"2024-04-16","close":14510.0},{"date":"2024-04-17","close":14378.0},{"date":"2024-04-18","close":14913.0},{"date":"2024-04-19","close":15606.0},{"date":"2024-04-22","close":16000.0},{"date":"2024-04-23","close":16342.0},{"date":"2024-04-24","close":17280.0},{"date":"2024-04-25","close":15974.0},{"date":"2024-04-26","close":16465.0},{"date":"2024-04-29","close":16483.0},{"date":"2024-04-30","close":15694.0},{"date":"2024-05-02","close":15334.0},{"date":"2024-05-03","close":15334.0},{"date":"2024-05-07","close":14615.0},{"date":"2024-05-08","close":14299.0},{"date":"2024-05-09","close":13598.0},{"date":"2024-05-10","close":13142.0},{"date":"2024-05-13","close":12537.0},{"date":"2024-05-14","close":12406.0},{"date":"2024-05-16","close":12239.0},{"date":"2024-05-17","close":12222.0},{"date":"2024-05-20","close":11020.0},{"date":"2024-05-21","close":10959.0},{"date":"2024-05-22","close":7671.0},{"date":"2024-05-23","close":6251.0},{"date":"2024-05-24","close":5760.0},{"date":"2024-05-27","close":5690.0},{"date":"2024-05-28","close":6014.0},{"date":"2024-05-29","close":6268.0},{"date":"2024-05-30","close":6093.0},{"date":"2024-05-31","close":6075.0},{"date":"2024-06-03","close":6128.0},{"date":"2024-06-04","close":6005.0},{"date":"2024-06-05","close":5979.0},{"date":"2024-06-07","close":5918.0},{"date":"2024-06-10","close":5786.0},{"date":"2024-06-11","close":5523.0},{"date":"2024-06-12","close":5549.0},{"date":"2024-06-13","close":5479.0},{"date":"2024-06-14","close":5549.0},{"date":"2024-06-17","close":5672.0},{"date":"2024-06-18","close":5549.0},{"date":"2024-06-19","close":5795.0},{"date":"2024-06-20","close":5725.0},{"date":"2024-06-21","close":5444.0},{"date":"2024-06-24","close":5409.0},{"date":"2024-06-25","close":5348.0},{"date":"2024-06-26","close":5050.0},{"date":"2024-06-27","close":5032.0},{"date":"2024-06-28","close":4988.0},{"date":"2024-07-01","close":5085.0},{"date":"2024-07-02","close":4988.0},{"date":"2024-07-03","close":5093.0},{"date":"2024-07-04","close":5199.0},{"date":"2024-07-05","close":5593.0},{"date":"2024-07-08","close":5444.0},{"date":"2024-07-09","close":5348.0},{"date":"2024-07-10","close":5330.0},{"date":"2024-07-11","close":5146.0},{"date":"2024-07-12","close":5427.0},{"date":"2024-07-15","close":5269.0},{"date":"2024-07-16","close":5164.0},{"date":"2024-07-17","close":5172.0},{"date":"2024-07-18","close":5418.0},{"date":"2024-07-19","close":5400.0},{"date":"2024-07-22","close":5278.0},{"date":"2024-07-23","close":5339.0},{"date":"2024-07-24","close":5357.0},{"date":"2024-07-25","close":5172.0},{"date":"2024-07-26","close":5234.0},{"date":"2024-07-29","close":5269.0},{"date":"2024-07-30","close":5304.0},{"date":"2024-07-31","close":5181.0},{"date":"2024-08-01","close":5304.0},{"date":"2024-08-02","close":5067.0},{"date":"2024-08-05","close":4489.0},{"date":"2024-08-06","close":4927.0},{"date":"2024-08-07","close":5427.0},{"date":"2024-08-08","close":5392.0},{"date":"2024-08-09","close":5620.0},{"date":"2024-08-12","close":5479.0},{"date":"2024-08-13","close":5418.0},{"date":"2024-08-14","close":5804.0},{"date":"2024-08-16","close":5646.0},{"date":"2024-08-19","close":5769.0},{"date":"2024-08-20","close":5681.0},{"date":"2024-08-21","close":5690.0},{"date":"2024-08-22","close":5681.0},{"date":"2024-08-23","close":5567.0},{"date":"2024-08-26","close":5409.0},{"date":"2024-08-27","close":5357.0},{"date":"2024-08-28","close":5348.0},{"date":"2024-08-29","close":5199.0},{"date":"2024-08-30","close":5435.0},{"date":"2024-09-02","close":5234.0},{"date":"2024-09-03","close":5155.0},{"date":"2024-09-04","close":4980.0},{"date":"2024-09-05","close":4918.0},{"date":"2024-09-06","close":4743.0},{"date":"2024-09-09","close":4866.0},{"date":"2024-09-10","close":4769.0},{"date":"2024-09-11","close":4708.0},{"date":"2024-09-12","close":4822.0},{"date":"2024-09-13","close":4804.0},{"date":"2024-09-19","close":5085.0},{"date":"2024-09-20","close":5260.0},{"date":"2024-09-23","close":5199.0},{"date":"2024-09-24","close":5374.0},{"date":"2024-09-25","close":5234.0},{"date":"2024-09-26","close":5453.0},{"date":"2024-09-27","close":5155.0},{"date":"2024-09-30","close":4988.0},{"date":"2024-10-02","close":5023.0},{"date":"2024-10-04","close":5199.0},{"date":"2024-10-07","close":5181.0},{"date":"2024-10-08","close":5190.0},{"date":"2024-10-10","close":5190.0},{"date":"2024-10-11","close":5269.0},{"date":"2024-10-14","close":5225.0},{"date":"2024-10-15","close":5260.0},{"date":"2024-10-16","close":5181.0},{"date":"2024-10-17","close":5190.0},{"date":"2024-10-18","close":5269.0},{"date":"2024-10-21","close":5146.0},{"date":"2024-10-22","close":5058.0},{"date":"2024-10-23","close":4901.0},{"date":"2024-10-24","close":4944.0},{"date":"2024-10-25","close":4822.0},{"date":"2024-10-28","close":4909.0},{"date":"2024-10-29","close":4936.0},{"date":"2024-10-30","close":4927.0},{"date":"2024-10-31","close":5409.0},{"date":"2024-11-01","close":5558.0},{"date":"2024-11-04","close":5637.0},{"date":"2024-11-05","close":5444.0},{"date":"2024-11-06","close":6303.0},{"date":"2024-11-07","close":6102.0},{"date":"2024-11-08","close":5453.0},{"date":"2024-11-11","close":5435.0},{"date":"2024-11-12","close":5190.0},{"date":"2024-11-13","close":5304.0},{"date":"2024-11-14","close":5207.0},{"date":"2024-11-15","close":5260.0},{"date":"2024-11-18","close":5155.0},{"date":"2024-11-19","close":5067.0},{"date":"2024-11-20","close":5383.0},{"date":"2024-11-21","close":5348.0},{"date":"2024-11-22","close":5330.0},{"date":"2024-11-25","close":5260.0},{"date":"2024-11-26","close":5137.0},{"date":"2024-11-27","close":5120.0},{"date":"2024-11-28","close":5172.0},{"date":"2024-11-29","close":5032.0},{"date":"2024-12-02","close":4980.0},{"date":"2024-12-03","close":5137.0},{"date":"2024-12-04","close":4936.0},{"date":"2024-12-05","close":4997.0},{"date":"2024-12-06","close":4971.0},{"date":"2024-12-09","close":4602.0},{"date":"2024-12-10","close":5015.0},{"date":"2024-12-11","close":5330.0},{"date":"2024-12-12","close":5365.0},{"date":"2024-12-13","close":5488.0},{"date":"2024-12-16","close":5435.0},{"date":"2024-12-17","close":5497.0},{"date":"2024-12-18","close":5400.0},{"date":"2024-12-19","close":5348.0},{"date":"2024-12-20","close":5462.0},{"date":"2024-12-23","close":5453.0},{"date":"2024-12-24","close":5392.0},{"date":"2024-12-26","close":5304.0},{"date":"2024-12-27","close":5146.0},{"date":"2024-12-30","close":5278.0},{"date":"2025-01-02","close":5286.0},{"date":"2025-01-03","close":5330.0},{"date":"2025-01-06","close":5427.0},{"date":"2025-01-07","close":5392.0},{"date":"2025-01-08","close":5365.0},{"date":"2025-01-09","close":5453.0},{"date":"2025-01-10","close":5400.0},{"date":"2025-01-13","close":5497.0},{"date":"2025-01-14","close":5418.0},{"date":"2025-01-15","close":5199.0},{"date":"2025-01-16","close":5295.0},{"date":"2025-01-17","close":5304.0},{"date":"2025-01-20","close":5348.0},{"date":"2025-01-21","close":5313.0},{"date":"2025-01-22","close":5225.0},{"date":"2025-01-23","close":5199.0},{"date":"2025-01-24","close":5620.0},{"date":"2025-01-31","close":5576.0},{"date":"2025-02-03","close":5970.0},{"date":"2025-02-04","close":5953.0},{"date":"2025-02-05","close":6119.0},{"date":"2025-02-06","close":5856.0},{"date":"2025-02-07","close":5891.0},{"date":"2025-02-10","close":5847.0},{"date":"2025-02-11","close":6023.0},{"date":"2025-02-12","close":5847.0},{"date":"2025-02-13","close":5584.0},{"date":"2025-02-14","close":5584.0},{"date":"2025-02-17","close":5856.0},{"date":"2025-02-18","close":6058.0},{"date":"2025-02-19","close":6619.0},{"date":"2025-02-20","close":6856.0},{"date":"2025-02-21","close":7540.0},{"date":"2025-02-24","close":7724.0},{"date":"2025-02-25","close":7119.0},{"date":"2025-02-26","close":7426.0},{"date":"2025-02-27","close":7320.0},{"date":"2025-02-28","close":6952.0},{"date":"2025-03-04","close":6970.0},{"date":"2025-03-05","close":6374.0},{"date":"2025-03-06","close":6461.0},{"date":"2025-03-07","close":6645.0},{"date":"2025-03-10","close":6075.0},{"date":"2025-03-11","close":6172.0},{"date":"2025-03-12","close":5909.0},{"date":"2025-03-13","close":5918.0},{"date":"2025-03-14","close":5961.0},{"date":"2025-03-17","close":6049.0},{"date":"2025-03-18","close":5874.0},{"date":"2025-03-19","close":6023.0},{"date":"2025-03-20","close":5883.0},{"date":"2025-03-21","close":5970.0},{"date":"2025-03-24","close":6172.0},{"date":"2025-03-25","close":6058.0},{"date":"2025-03-26","close":5830.0},{"date":"2025-03-27","close":5795.0},{"date":"2025-03-28","close":5769.0},{"date":"2025-03-31","close":5804.0},{"date":"2025-04-01","close":5900.0},{"date":"2025-04-02","close":6049.0},{"date":"2025-04-03","close":5970.0},{"date":"2025-04-04","close":5874.0},{"date":"2025-04-07","close":5541.0},{"date":"2025-04-08","close":5602.0},{"date":"2025-04-09","close":5427.0},{"date":"2025-04-10","close":5707.0},{"date":"2025-04-11","close":5944.0},{"date":"2025-04-14","close":6128.0},{"date":"2025-04-15","close":5883.0},{"date":"2025-04-16","close":6102.0},{"date":"2025-04-17","close":6181.0},{"date":"2025-04-18","close":6137.0},{"date":"2025-04-21","close":5944.0},{"date":"2025-04-22","close":5944.0},{"date":"2025-04-23","close":5909.0},{"date":"2025-04-24","close":6040.0},{"date":"2025-04-25","close":5979.0},{"date":"2025-04-28","close":5970.0},{"date":"2025-04-29","close":6040.0},{"date":"2025-04-30","close":6014.0},{"date":"2025-05-02","close":5944.0},{"date":"2025-05-07","close":5926.0},{"date":"2025-05-08","close":5856.0},{"date":"2025-05-09","close":5777.0},{"date":"2025-05-12","close":5567.0},{"date":"2025-05-13","close":5444.0},{"date":"2025-05-14","close":5418.0},{"date":"2025-05-15","close":5427.0},{"date":"2025-05-16","close":4559.0},{"date":"2025-05-19","close":3818.0},{"date":"2025-05-20","close":3919.0},{"date":"2025-05-21","close":4006.0},{"date":"2025-05-22","close":4221.0},{"date":"2025-05-23","close":4041.0},{"date":"2025-05-26","close":4006.0},{"date":"2025-05-27","close":4085.0},{"date":"2025-05-28","close":4107.0},{"date":"2025-05-29","close":4103.0},{"date":"2025-05-30","close":4024.0},{"date":"2025-06-02","close":3927.0},{"date":"2025-06-04","close":3949.0},{"date":"2025-06-05","close":3980.0},{"date":"2025-06-09","close":4112.0},{"date":"2025-06-10","close":4436.0},{"date":"2025-06-11","close":4760.0},{"date":"2025-06-12","close":4620.0},{"date":"2025-06-13","close":4418.0},{"date":"2025-06-16","close":4646.0},{"date":"2025-06-17","close":4567.0},{"date":"2025-06-18","close":4646.0},{"date":"2025-06-19","close":4962.0},{"date":"2025-06-20","close":4962.0},{"date":"2025-06-23","close":4795.0},{"date":"2025-06-24","close":5023.0},{"date":"2025-06-25","close":4971.0},{"date":"2025-06-26","close":4971.0},{"date":"2025-06-27","close":4743.0},{"date":"2025-06-30","close":4592.9697},{"date":"2025-07-01","close":4636.7959},{"date":"2025-07-02","close":4540.3784},{"date":"2025-07-03","close":4715.6826},{"date":"2025-07-04","close":4978.6392},{"date":"2025-07-07","close":4690.0},{"date":"2025-07-08","close":4730.0},{"date":"2025-07-09","close":4820.0},{"date":"2025-07-10","close":4995.0},{"date":"2025-07-11","close":5260.0},{"date":"2025-07-14","close":5120.0},{"date":"2025-07-15","close":5060.0},{"date":"2025-07-16","close":5560.0},{"date":"2025-07-17","close":5450.0},{"date":"2025-07-18","close":5450.0},{"date":"2025-07-21","close":5090.0},{"date":"2025-07-22","close":5040.0},{"date":"2025-07-23","close":5010.0},{"date":"2025-07-24","close":5070.0},{"date":"2025-07-25","close":4910.0},{"date":"2025-07-28","close":4710.0},{"date":"2025-07-29","close":4675.0},{"date":"2025-07-30","close":4685.0},{"date":"2025-07-31","close":4680.0},{"date":"2025-08-01","close":4400.0},{"date":"2025-08-04","close":4440.0},{"date":"2025-08-05","close":4490.0},{"date":"2025-08-06","close":4470.0},{"date":"2025-08-07","close":4275.0},{"date":"2025-08-08","close":4310.0},{"date":"2025-08-11","close":4340.0},{"date":"2025-08-12","close":4325.0},{"date":"2025-08-13","close":4300.0},{"date":"2025-08-14","close":4280.0},{"date":"2025-08-18","close":4130.0},{"date":"2025-08-19","close":4300.0},{"date":"2025-08-20","close":4295.0},{"date":"2025-08-21","close":4100.0},{"date":"2025-08-22","close":4340.0},{"date":"2025-08-25","close":4270.0},{"date":"2025-08-26","close":4220.0},{"date":"2025-08-27","close":4085.0},{"date":"2025-08-28","close":3715.0},{"date":"2025-08-29","close":3660.0},{"date":"2025-09-01","close":3650.0},{"date":"2025-09-02","close":3755.0},{"date":"2025-09-03","close":3755.0},{"date":"2025-09-04","close":4090.0},{"date":"2025-09-05","close":4130.0},{"date":"2025-09-08","close":4665.0},{"date":"2025-09-09","close":4730.0},{"date":"2025-09-10","close":5640.0},{"date":"2025-09-11","close":7330.0},{"date":"2025-09-12","close":7200.0},{"date":"2025-09-15","close":6430.0},{"date":"2025-09-16","close":5820.0},{"date":"2025-09-17","close":5580.0},{"date":"2025-09-18","close":5530.0},{"date":"2025-09-19","close":5900.0},{"date":"2025-09-22","close":6030.0},{"date":"2025-09-23","close":6660.0},{"date":"2025-09-24","close":6380.0},{"date":"2025-09-25","close":6220.0},{"date":"2025-09-26","close":6180.0},{"date":"2025-09-29","close":6290.0},{"date":"2025-09-30","close":6500.0},{"date":"2025-10-01","close":6570.0},{"date":"2025-10-02","close":7000.0},{"date":"2025-10-10","close":7280.0},{"date":"2025-10-13","close":7320.0},{"date":"2025-10-14","close":6690.0},{"date":"2025-10-15","close":6840.0},{"date":"2025-10-16","close":6220.0},{"date":"2025-10-17","close":6000.0},{"date":"2025-10-20","close":5990.0},{"date":"2025-10-21","close":5920.0},{"date":"2025-10-22","close":5910.0},{"date":"2025-10-23","close":5720.0},{"date":"2025-10-24","close":5720.0},{"date":"2025-10-27","close":6120.0},{"date":"2025-10-28","close":6300.0},{"date":"2025-10-29","close":5540.0},{"date":"2025-10-30","close":5340.0},{"date":"2025-10-31","close":5460.0},{"date":"2025-11-03","close":5450.0},{"date":"2025-11-04","close":5500.0},{"date":"2025-11-05","close":5300.0},{"date":"2025-11-06","close":5320.0},{"date":"2025-11-07","close":5150.0},{"date":"2025-11-10","close":5070.0},{"date":"2025-11-11","close":5300.0},{"date":"2025-11-12","close":5380.0},{"date":"2025-11-13","close":5770.0},{"date":"2025-11-14","close":4950.0},{"date":"2025-11-17","close":4890.0},{"date":"2025-11-18","close":5000.0},{"date":"2025-11-19","close":4565.0},{"date":"2025-11-20","close":4585.0},{"date":"2025-11-21","close":4660.0},{"date":"2025-11-24","close":4750.0},{"date":"2025-11-25","close":4780.0},{"date":"2025-11-26","close":5540.0},{"date":"2025-11-27","close":5350.0},{"date":"2025-11-28","close":5620.0},{"date":"2025-12-01","close":5650.0},{"date":"2025-12-02","close":5650.0},{"date":"2025-12-03","close":5630.0},{"date":"2025-12-04","close":5610.0},{"date":"2025-12-05","close":6410.0},{"date":"2025-12-08","close":6300.0},{"date":"2025-12-09","close":6170.0},{"date":"2025-12-10","close":6150.0},{"date":"2025-12-11","close":6390.0},{"date":"2025-12-12","close":6310.0},{"date":"2025-12-15","close":6420.0},{"date":"2025-12-16","close":6490.0},{"date":"2025-12-17","close":6430.0},{"date":"2025-12-18","close":6920.0},{"date":"2025-12-19","close":6970.0},{"date":"2025-12-22","close":7220.0},{"date":"2025-12-23","close":7030.0},{"date":"2025-12-24","close":6870.0},{"date":"2025-12-26","close":7130.0},{"date":"2025-12-29","close":7200.0},{"date":"2025-12-30","close":7130.0},{"date":"2026-01-02","close":8180.0},{"date":"2026-01-05","close":8800.0},{"date":"2026-01-06","close":8350.0},{"date":"2026-01-07","close":8120.0},{"date":"2026-01-08","close":8190.0},{"date":"2026-01-09","close":8210.0},{"date":"2026-01-12","close":8030.0},{"date":"2026-01-13","close":8370.0},{"date":"2026-01-14","close":8320.0},{"date":"2026-01-15","close":8360.0},{"date":"2026-01-16","close":8450.0},{"date":"2026-01-19","close":9200.0},{"date":"2026-01-20","close":9590.0},{"date":"2026-01-21","close":8070.0},{"date":"2026-01-22","close":8870.0},{"date":"2026-01-23","close":9600.0},{"date":"2026-01-26","close":9000.0},{"date":"2026-01-27","close":8880.0},{"date":"2026-01-28","close":8890.0},{"date":"2026-01-29","close":9720.0},{"date":"2026-01-30","close":12080.0},{"date":"2026-02-02","close":11210.0},{"date":"2026-02-03","close":12780.0},{"date":"2026-02-04","close":12300.0},{"date":"2026-02-05","close":12420.0},{"date":"2026-02-06","close":12110.0},{"date":"2026-02-09","close":12240.0},{"date":"2026-02-10","close":12260.0},{"date":"2026-02-11","close":12450.0},{"date":"2026-02-12","close":12690.0},{"date":"2026-02-13","close":13970.0},{"date":"2026-02-19","close":14790.0},{"date":"2026-02-20","close":16500.0},{"date":"2026-02-23","close":16180.0},{"date":"2026-02-24","close":16270.0},{"date":"2026-02-25","close":17900.0},{"date":"2026-02-26","close":17460.0},{"date":"2026-02-27","close":18610.0},{"date":"2026-03-03","close":17740.0},{"date":"2026-03-04","close":14210.0},{"date":"2026-03-05","close":16430.0},{"date":"2026-03-06","close":16650.0},{"date":"2026-03-09","close":16450.0},{"date":"2026-03-10","close":16200.0},{"date":"2026-03-11","close":16400.0},{"date":"2026-03-12","close":17380.0},{"date":"2026-03-13","close":18650.0},{"date":"2026-03-16","close":19710.0},{"date":"2026-03-17","close":19000.0},{"date":"2026-03-18","close":18320.0},{"date":"2026-03-19","close":17810.0},{"date":"2026-03-20","close":18430.0},{"date":"2026-03-23","close":17010.0},{"date":"2026-03-24","close":17410.0},{"date":"2026-03-25","close":16350.0},{"date":"2026-03-26","close":15640.0},{"date":"2026-03-27","close":15640.0},{"date":"2026-03-30","close":15290.0},{"date":"2026-03-31","close":14150.0},{"date":"2026-04-01","close":14950.0},{"date":"2026-04-02","close":13880.0},{"date":"2026-04-03","close":13990.0},{"date":"2026-04-06","close":13800.0},{"date":"2026-04-07","close":13320.0},{"date":"2026-04-08","close":13970.0},{"date":"2026-04-09","close":13770.0},{"date":"2026-04-10","close":13930.0},{"date":"2026-04-13","close":14940.0},{"date":"2026-04-14","close":14650.0},{"date":"2026-04-15","close":16150.0},{"date":"2026-04-16","close":16300.0},{"date":"2026-04-17","close":15850.0},{"date":"2026-04-20","close":15670.0},{"date":"2026-04-21","close":15610.0},{"date":"2026-04-22","close":15900.0},{"date":"2026-04-23","close":16000.0},{"date":"2026-04-24","close":16590.0},{"date":"2026-04-27","close":17770.0},{"date":"2026-04-28","close":17550.0},{"date":"2026-04-29","close":18280.0},{"date":"2026-04-30","close":17800.0},{"date":"2026-05-04","close":14950.0},{"date":"2026-05-06","close":14400.0},{"date":"2026-05-07","close":14370.0},{"date":"2026-05-08","close":14590.0},{"date":"2026-05-11","close":15400.0},{"date":"2026-05-12","close":15130.0},{"date":"2026-05-13","close":15400.0},{"date":"2026-05-14","close":15150.0},{"date":"2026-05-15","close":14230.0},{"date":"2026-05-18","close":12900.0},{"date":"2026-05-19","close":13450.0},{"date":"2026-05-20","close":13110.0},{"date":"2026-05-21","close":13000.0},{"date":"2026-05-22","close":14030.0},{"date":"2026-05-26","close":14370.0},{"date":"2026-05-27","close":14330.0},{"date":"2026-05-28","close":15610.0},{"date":"2026-05-29","close":15750.0},{"date":"2026-06-01","close":14500.0},{"date":"2026-06-02","close":14380.0},{"date":"2026-06-04","close":14240.0},{"date":"2026-06-05","close":13300.0},{"date":"2026-06-08","close":11000.0},{"date":"2026-06-09","close":11440.0},{"date":"2026-06-10","close":11270.0},{"date":"2026-06-11","close":11850.0},{"date":"2026-06-12","close":12000.0},{"date":"2026-06-15","close":13500.0},{"date":"2026-06-16","close":13540.0},{"date":"2026-06-17","close":14760.0},{"date":"2026-06-18","close":14420.0},{"date":"2026-06-19","close":14290.0},{"date":"2026-06-22","close":13960.0},{"date":"2026-06-23","close":12170.0},{"date":"2026-06-24","close":12250.0},{"date":"2026-06-25","close":11450.0},{"date":"2026-06-26","close":10410.0},{"date":"2026-06-29","close":11670.0},{"date":"2026-06-30","close":12140.0},{"date":"2026-07-01","close":12270.0},{"date":"2026-07-02","close":11580.0},{"date":"2026-07-03","close":11600.0},{"date":"2026-07-06","close":11500.0},{"date":"2026-07-07","close":10400.0},{"date":"2026-07-08","close":10150.0},{"date":"2026-07-09","close":9540.0},{"date":"2026-07-10","close":10080.0},{"date":"2026-07-13","close":9430.0},{"date":"2026-07-14","close":8490.0},{"date":"2026-07-15","close":8820.0},{"date":"2026-07-16","close":8850.0},{"date":"2026-07-20","close":8330.0},{"date":"2026-07-21","close":8430.0},{"date":"2026-07-22","close":8300.0},{"date":"2026-07-23","close":9000.0},{"date":"2026-07-24","close":8980.0},{"date":"2026-07-27","close":8640.0},{"date":"2026-07-28","close":7980.0},{"date":"2026-07-29","close":7270.0},{"date":"2026-07-30","close":7340.0},{"date":"2026-07-31","close":8230.0},{"date":"2026-08-03","close":8420.0},{"date":"2026-08-04","close":9280.0},{"date":"2026-08-05","close":9610.0},{"date":"2026-08-06","close":10060.0},{"date":"2026-08-07","close":9900.0},{"date":"2026-08-10","close":11700.0},{"date":"2026-08-11","close":11660.0},{"date":"2026-08-12","close":11680.0},{"date":"2026-08-13","close":12120.0},{"date":"2026-08-14","close":12220.0},{"date":"2026-08-18","close":10960.0},{"date":"2026-08-19","close":10890.0},{"date":"2026-08-20","close":11670.0},{"date":"2026-08-21","close":10840.0},{"date":"2026-08-24","close":10950.0},{"date":"2026-08-25","close":10960.0},{"date":"2026-08-26","close":11030.0},{"date":"2026-08-27","close":10610.0},{"date":"2026-08-28","close":10790.0},{"date":"2026-08-31","close":10540.0},{"date":"2026-09-01","close":10330.0},{"date":"2026-09-02","close":9950.0},{"date":"2026-09-03","close":9650.0},{"date":"2026-09-04","close":10050.0},{"date":"2026-09-07","close":9910.0},{"date":"2026-09-08","close":9750.0},{"date":"2026-09-09","close":9830.0},{"date":"2026-09-10","close":9700.0},{"date":"2026-09-11","close":9350.0},{"date":"2026-09-14","close":9380.0},{"date":"2026-09-15","close":9300.0},{"date":"2026-09-16","close":9200.0},{"date":"2026-09-17","close":9350.0},{"date":"2026-09-18","close":9260.0},{"date":"2026-09-21","close":9050.0},{"date":"2026-09-22","close":9360.0},{"date":"2026-09-23","close":9600.0},{"date":"2026-09-28","close":9700.0},{"date":"2026-09-29","close":9850.0},{"date":"2026-09-30","close":10160.0},{"date":"2026-10-01","close":10500.0},{"date":"2026-10-02","close":10260.0},{"date":"2026-10-06","close":10220.0},{"date":"2026-10-07","close":10140.0},{"date":"2026-10-08","close":9870.0},{"date":"2026-10-12","close":9140.0},{"date":"2026-10-13","close":8860.0},{"date":"2026-10-14","close":8870.0},{"date":"2026-10-15","close":8450.0},{"date":"2026-10-16","close":9510.0},{"date":"2026-10-19","close":9350.0},{"date":"2026-10-20","close":9030.0},{"date":"2026-10-21","close":9170.0},{"date":"2026-10-22","close":9140.0},{"date":"2026-10-23","close":8760.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-6204.0,"foreign_net":5666.0,"institution_net":538.0},{"date":"2026-10-21","retail_net":-3644.0,"foreign_net":2967.0,"institution_net":677.0},{"date":"2026-10-20","retail_net":-10241.0,"foreign_net":9562.0,"institution_net":679.0},{"date":"2026-10-19","retail_net":-8354.0,"foreign_net":3850.0,"institution_net":4504.0},{"date":"2026-10-16","retail_net":-50521.0,"foreign_net":48033.0,"institution_net":2488.0},{"date":"2026-10-15","retail_net":13752.0,"foreign_net":-12428.0,"institution_net":-1324.0},{"date":"2026-10-14","retail_net":536.0,"foreign_net":-3079.0,"institution_net":2543.0},{"date":"2026-10-13","retail_net":2391.0,"foreign_net":-2738.0,"institution_net":347.0},{"date":"2026-10-12","retail_net":1370.0,"foreign_net":-834.0,"institution_net":-536.0},{"date":"2026-10-08","retail_net":-11667.0,"foreign_net":12235.0,"institution_net":-568.0},{"date":"2026-10-07","retail_net":4227.0,"foreign_net":-4641.0,"institution_net":414.0},{"date":"2026-10-06","retail_net":-9694.0,"foreign_net":6802.0,"institution_net":2892.0},{"date":"2026-10-02","retail_net":9422.0,"foreign_net":-11525.0,"institution_net":2103.0},{"date":"2026-10-01","retail_net":-6619.0,"foreign_net":3551.0,"institution_net":3068.0},{"date":"2026-09-30","retail_net":-10227.0,"foreign_net":9348.0,"institution_net":879.0},{"date":"2026-09-29","retail_net":-21469.0,"foreign_net":20804.0,"institution_net":665.0},{"date":"2026-09-28","retail_net":-4014.0,"foreign_net":5278.0,"institution_net":-1264.0},{"date":"2026-09-23","retail_net":21230.0,"foreign_net":-21507.0,"institution_net":277.0},{"date":"2026-09-22","retail_net":8131.0,"foreign_net":-8796.0,"institution_net":665.0},{"date":"2026-09-21","retail_net":-3053.0,"foreign_net":3894.0,"institution_net":-841.0},{"date":"2026-09-18","retail_net":17698.0,"foreign_net":-14239.0,"institution_net":-3459.0},{"date":"2026-09-17","retail_net":-2148.0,"foreign_net":3176.0,"institution_net":-1028.0},{"date":"2026-09-16","retail_net":6711.0,"foreign_net":-7892.0,"institution_net":1181.0},{"date":"2026-09-15","retail_net":4416.0,"foreign_net":-4738.0,"institution_net":322.0},{"date":"2026-09-14","retail_net":-2351.0,"foreign_net":4200.0,"institution_net":-1849.0},{"date":"2026-09-11","retail_net":-15081.0,"foreign_net":22478.0,"institution_net":-7397.0},{"date":"2026-09-10","retail_net":4288.0,"foreign_net":-2571.0,"institution_net":-1717.0},{"date":"2026-09-09","retail_net":-7662.0,"foreign_net":13180.0,"institution_net":-5518.0},{"date":"2026-09-08","retail_net":17621.0,"foreign_net":-8458.0,"institution_net":-9163.0},{"date":"2026-09-07","retail_net":13258.0,"foreign_net":-81.0,"institution_net":-13177.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-6204.0,"foreign_net":5666.0,"institution_net":538.0},"d3":{"retail_net":-20089.0,"foreign_net":18195.0,"institution_net":1894.0},"d7":{"retail_net":-64676.0,"foreign_net":54571.0,"institution_net":10105.0},"d14":{"retail_net":-75246.0,"foreign_net":57421.0,"institution_net":17825.0},"d30":{"retail_net":-47898.0,"foreign_net":71497.0,"institution_net":-23599.0}},"analysis":"최근 5일 외국인 순매수 7.01만, 기관 순매수 8886.00. 30일 누적: 외국인 7.15만, 기관 -2.36만.","foreign_flow":70078.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":8886.0},"insider_trades":[],"price_analysis":{"current":8830.0,"low_30d":8200.0,"support":8477.0,"high_30d":10970.0,"change_1d":-3.5,"change_7d":-7.3,"change_30d":-11.1,"resistance":10693.0,"position_in_range":23.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.21,"per":null,"quarter":"2024-Q2"},{"pbr":5.88,"per":null,"quarter":"2024-Q3"},{"pbr":6.59,"per":null,"quarter":"2024-Q4"},{"pbr":8.17,"per":null,"quarter":"2025-Q1"},{"pbr":8.36,"per":null,"quarter":"2025-Q2"},{"pbr":6.25,"per":null,"quarter":"2025-Q3"},{"pbr":7.19,"per":null,"quarter":"2025-Q4"},{"pbr":12.72,"per":null,"quarter":"2026-Q1"},{"pbr":9.73,"per":null,"quarter":"2026-Q2"},{"pbr":4.19,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":7.79,"pbr_5y_low":5.21,"per_5y_avg":null,"per_5y_low":null,"current_pbr":4.19,"current_per":null,"pbr_5y_high":12.72,"per_5y_high":null,"pbr_5y_median":7.19,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 585% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -100.0%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"적자 (EPS -344, PBR 4.11x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 6.9%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":5.43,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":6.91,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-13.76,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.27,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-99.26,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-92.08,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"valuation_history":[{"pbr":5.21,"per":null,"close":4988.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":5.88,"per":null,"close":4988.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":6.59,"per":null,"close":5278.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":8.17,"per":null,"close":5804.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":8.36,"per":null,"close":4592.9697,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":6.25,"per":null,"close":6500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":7.19,"per":null,"close":7130.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":12.72,"per":null,"close":14150.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":9.73,"per":null,"close":12140.0,"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":"4.1배"},{"label":"ROE","value":"6.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":146.23,"pbr":null,"per":null,"roa":0.05429406518920752,"roe":0.06911472467753031,"revenue":7184603330.0,"market_cap":null,"net_income":3227579411.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":59446265439.0,"total_equity":46698868093.0,"profit_margin":0.44923557540371545,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2358590981.0,"operating_margin":0.3282840920599579},{"eps":-142.46,"pbr":8.47,"per":null,"roa":-0.05696158285703506,"roe":-0.07554913649452508,"revenue":1048980000.0,"market_cap":327800000000.0,"net_income":-3144398267.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":55202087254.0,"total_equity":41620571894.0,"profit_margin":-2.9975769480828998,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2999262717.0,"operating_margin":-2.8592182091174285},{"eps":-211.91,"pbr":null,"per":null,"roa":-0.08790359122060028,"roe":-0.12611247609853973,"revenue":0.0,"market_cap":null,"net_income":-4677376144.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":53210296406.0,"total_equity":37088924813.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4685622933.0,"operating_margin":null},{"eps":-135.64,"pbr":null,"per":null,"roa":-0.05385386848308354,"roe":-0.07691334830299053,"revenue":7101468.0,"market_cap":null,"net_income":-2993838108.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":55591885826.0,"total_equity":38924818306.0,"profit_margin":-421.58017300085,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2853187922.0,"operating_margin":-401.774382705097},{"eps":-451.0,"pbr":null,"per":null,"roa":-0.16589629954063773,"roe":-0.30722573630988637,"revenue":null,"market_cap":null,"net_income":-6318717995.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":38088360093.0,"total_equity":20567020429.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-5315952908.0,"operating_margin":null},{"eps":-296.0,"pbr":null,"per":null,"roa":-0.07384062397902497,"roe":-0.15514012413879422,"revenue":null,"market_cap":null,"net_income":-4122903417.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":55835164911.0,"total_equity":26575352056.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3648605528.0,"operating_margin":null},{"eps":-184.07,"pbr":null,"per":null,"roa":-0.06852588952471285,"roe":-0.13563725164477336,"revenue":1632550301.0,"market_cap":null,"net_income":-4062788104.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":59288367246.0,"total_equity":29953335494.0,"profit_margin":-2.488614348673597,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2416402244.0,"operating_margin":-1.4801395353759454},{"eps":-189.42,"pbr":null,"per":null,"roa":-0.07000944577426049,"roe":-0.13175047887861266,"revenue":499870993.0,"market_cap":null,"net_income":-4180898813.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":59719067431.0,"total_equity":31733461985.0,"profit_margin":-8.36395564365144,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3276471937.0,"operating_margin":-6.554635061610786},{"eps":-169.78,"pbr":null,"per":null,"roa":-0.0591796549573968,"roe":-0.1045841190862755,"revenue":499870993.0,"market_cap":null,"net_income":-3747423792.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":63322839491.0,"total_equity":35831671431.0,"profit_margin":-7.496781858674484,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3886115105.0,"operating_margin":-7.774236071745816},{"eps":-131.18,"pbr":null,"per":null,"roa":-0.043684336002318046,"roe":-0.07354792747538556,"revenue":499870993.0,"market_cap":null,"net_income":-2895362441.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":66279190803.0,"total_equity":39367016045.0,"profit_margin":-5.792219355684837,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3055698694.0,"operating_margin":-6.112974621033872},{"eps":-256.79,"pbr":null,"per":null,"roa":-0.08122315904433305,"roe":-0.13539166834828079,"revenue":1272502423.0,"market_cap":null,"net_income":-5667925285.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":69782132974.0,"total_equity":41863176325.0,"profit_margin":-4.454156772163569,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-4287218639.0,"operating_margin":-3.3691241458642},{"eps":-158.95,"pbr":null,"per":null,"roa":-0.048393787234800416,"roe":-0.0736118696950652,"revenue":2265810125.0,"market_cap":null,"net_income":-3508366360.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":72496214090.0,"total_equity":47660334869.0,"profit_margin":-1.5483938046220886,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3435916590.0,"operating_margin":-1.5164185878108387}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"큐라클","phase":"above-fold","symbol_resolved":true}