{"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":"2026-10-23T09:55:15.824305+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":11.5,"direction":"higher_better","percentile":64},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-83.2,"direction":"higher_better","percentile":13}],"summary":"매출 +11.5%","percentile":38},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"C","metrics":[{"name":"RSI (14)","unit":"","value":59.6,"direction":null,"percentile":60},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":39.8,"direction":"higher_better","percentile":83}],"summary":"RSI 60","percentile":58},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -321원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -321, PBR 3.81x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-56.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-21.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-34.88,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-4.55,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -56.9%","percentile":null},"financial_health":{"grade":"F","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":0.38,"rating":"poor","direction":"higher_better","percentile":15},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":11.31,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-11.1,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 0.4x, 순차입금비율 11.3x","percentile":12}},"signals":[],"summary":"디티앤씨알오(383930)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 274.46억. 현재가 2,145원, 전일 대비 -7.9%, 30일 +39.8%. ROE -56.9%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 2458.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 12% 성장"],"portfolio":null,"technical":{"macd":184.83305117244072,"grade":"D","trend":"하락","atr_14":346.57142857142856,"rsi_14":59.627659574468076,"sma_20":2195.15,"sma_60":1846.5666666666666,"comment":"하락 추세, RSI 60","analysis":"RSI(14) 59.6로 중립 구간입니다. MACD(184.83)가 시그널선(190.83)을 하회합니다(데드크로스). SMA20 2195, SMA60 1847 — 혼조세입니다. 볼린저밴드 1520~2870 (현재 위치 46%).","bb_lower":1519.8283655175856,"bb_upper":2870.4716344824146,"macd_signal":190.82995737430267},"change_pct":-7.3,"chart_data":[{"date":"2024-10-23","open":6930,"high":7300,"low":6930,"close":7050,"volume":125151,"rsi_14":45.08,"sma_20":7171.5,"sma_60":6776.5,"sma_120":7602.75},{"date":"2024-10-24","open":7090,"high":7390,"low":6990,"close":7190,"volume":211464,"rsi_14":54.39,"sma_20":7175.0,"sma_60":6765.33,"sma_120":7609.75},{"date":"2024-10-25","open":7290,"high":7710,"low":7110,"close":7600,"volume":262045,"rsi_14":64.96,"sma_20":7201.5,"sma_60":6772.0,"sma_120":7622.17},{"date":"2024-10-28","open":7550,"high":7790,"low":7430,"close":7750,"volume":184623,"rsi_14":63.97,"sma_20":7214.5,"sma_60":6779.0,"sma_120":7637.33},{"date":"2024-10-29","open":7710,"high":7790,"low":7360,"close":7570,"volume":190777,"rsi_14":61.0,"sma_20":7213.0,"sma_60":6788.0,"sma_120":7648.17},{"date":"2024-10-30","open":7570,"high":7640,"low":7460,"close":7460,"volume":82641,"rsi_14":55.2,"sma_20":7200.5,"sma_60":6794.5,"sma_120":7654.83},{"date":"2024-10-31","open":7460,"high":7770,"low":7290,"close":7530,"volume":92338,"rsi_14":60.17,"sma_20":7212.5,"sma_60":6808.5,"sma_120":7651.0},{"date":"2024-11-01","open":7430,"high":7640,"low":7300,"close":7440,"volume":112058,"rsi_14":54.74,"sma_20":7235.0,"sma_60":6823.17,"sma_120":7647.67},{"date":"2024-11-04","open":7430,"high":7440,"low":6840,"close":6840,"volume":251200,"rsi_14":45.52,"sma_20":7235.0,"sma_60":6823.33,"sma_120":7638.83},{"date":"2024-11-05","open":6980,"high":7160,"low":6880,"close":7050,"volume":109463,"rsi_14":47.22,"sma_20":7234.5,"sma_60":6830.83,"sma_120":7627.0},{"date":"2024-11-06","open":7110,"high":7150,"low":6860,"close":7030,"volume":94982,"rsi_14":50.94,"sma_20":7236.0,"sma_60":6848.83,"sma_120":7615.58},{"date":"2024-11-07","open":6970,"high":7270,"low":6900,"close":6970,"volume":66705,"rsi_14":43.39,"sma_20":7224.5,"sma_60":6862.5,"sma_120":7605.75},{"date":"2024-11-08","open":6930,"high":7040,"low":6400,"close":6460,"volume":212866,"rsi_14":36.97,"sma_20":7195.5,"sma_60":6861.67,"sma_120":7589.33},{"date":"2024-11-11","open":6300,"high":6580,"low":6250,"close":6460,"volume":141974,"rsi_14":40.08,"sma_20":7157.5,"sma_60":6861.0,"sma_120":7569.92},{"date":"2024-11-12","open":6500,"high":6500,"low":6100,"close":6280,"volume":153734,"rsi_14":35.9,"sma_20":7117.0,"sma_60":6855.17,"sma_120":7546.83},{"date":"2024-11-13","open":6220,"high":6300,"low":6080,"close":6130,"volume":85427,"rsi_14":30.66,"sma_20":7063.0,"sma_60":6846.5,"sma_120":7522.0},{"date":"2024-11-14","open":6130,"high":6530,"low":6130,"close":6480,"volume":144367,"rsi_14":29.1,"sma_20":7038.0,"sma_60":6843.17,"sma_120":7501.25},{"date":"2024-11-15","open":6430,"high":6720,"low":5790,"close":6350,"volume":342085,"rsi_14":23.68,"sma_20":6991.0,"sma_60":6837.67,"sma_120":7480.58},{"date":"2024-11-18","open":6070,"high":6430,"low":5860,"close":5870,"volume":249555,"rsi_14":21.28,"sma_20":6924.5,"sma_60":6825.0,"sma_120":7459.67},{"date":"2024-11-19","open":5800,"high":5920,"low":5620,"close":5870,"volume":139757,"rsi_14":22.11,"sma_20":6869.0,"sma_60":6820.0,"sma_120":7437.0},{"date":"2024-11-20","open":5870,"high":6270,"low":5810,"close":6030,"volume":165779,"rsi_14":24.49,"sma_20":6818.0,"sma_60":6813.83,"sma_120":7415.67},{"date":"2024-11-21","open":6030,"high":6210,"low":5900,"close":6090,"volume":85072,"rsi_14":26.8,"sma_20":6763.0,"sma_60":6812.0,"sma_120":7395.25},{"date":"2024-11-22","open":6250,"high":6250,"low":6000,"close":6080,"volume":88014,"rsi_14":33.62,"sma_20":6687.0,"sma_60":6804.67,"sma_120":7376.17},{"date":"2024-11-25","open":6010,"high":6080,"low":5540,"close":5840,"volume":236067,"rsi_14":24.26,"sma_20":6591.5,"sma_60":6795.33,"sma_120":7357.33},{"date":"2024-11-26","open":5750,"high":5870,"low":5710,"close":5850,"volume":93640,"rsi_14":24.79,"sma_20":6505.5,"sma_60":6779.83,"sma_120":7339.0},{"date":"2024-11-27","open":5800,"high":6070,"low":5600,"close":5690,"volume":241029,"rsi_14":23.77,"sma_20":6417.0,"sma_60":6758.67,"sma_120":7313.33},{"date":"2024-11-28","open":5600,"high":5950,"low":5570,"close":5700,"volume":87573,"rsi_14":30.41,"sma_20":6325.5,"sma_60":6741.83,"sma_120":7288.17},{"date":"2024-11-29","open":5650,"high":5730,"low":5560,"close":5570,"volume":71819,"rsi_14":28.5,"sma_20":6232.0,"sma_60":6724.5,"sma_120":7261.17},{"date":"2024-12-02","open":5570,"high":5720,"low":5300,"close":5550,"volume":98096,"rsi_14":30.89,"sma_20":6167.5,"sma_60":6702.5,"sma_120":7234.5},{"date":"2024-12-03","open":5460,"high":5600,"low":5420,"close":5500,"volume":50103,"rsi_14":32.6,"sma_20":6090.0,"sma_60":6683.5,"sma_120":7209.58},{"date":"2024-12-04","open":6430,"high":7100,"low":5820,"close":6720,"volume":2272737,"rsi_14":54.48,"sma_20":6074.5,"sma_60":6687.33,"sma_120":7193.0},{"date":"2024-12-05","open":5880,"high":6440,"low":5720,"close":5760,"volume":721298,"rsi_14":41.6,"sma_20":6014.0,"sma_60":6680.17,"sma_120":7168.58},{"date":"2024-12-06","open":5790,"high":7480,"low":5790,"close":7480,"volume":3989263,"rsi_14":66.95,"sma_20":6065.0,"sma_60":6697.33,"sma_120":7154.92},{"date":"2024-12-09","open":7600,"high":9250,"low":7470,"close":7700,"volume":6901491,"rsi_14":68.41,"sma_20":6127.0,"sma_60":6719.67,"sma_120":7140.17},{"date":"2024-12-10","open":7240,"high":9250,"low":7130,"close":8530,"volume":6138295,"rsi_14":72.16,"sma_20":6239.5,"sma_60":6759.5,"sma_120":7125.83},{"date":"2024-12-11","open":8350,"high":8490,"low":7500,"close":7650,"volume":1413266,"rsi_14":62.07,"sma_20":6315.5,"sma_60":6787.83,"sma_120":7106.75},{"date":"2024-12-12","open":7800,"high":8190,"low":6780,"close":6900,"volume":2660182,"rsi_14":55.69,"sma_20":6336.5,"sma_60":6801.83,"sma_120":7086.58},{"date":"2024-12-13","open":7100,"high":7400,"low":6510,"close":7150,"volume":1156647,"rsi_14":59.08,"sma_20":6376.5,"sma_60":6818.33,"sma_120":7067.25},{"date":"2024-12-16","open":5500,"high":6430,"low":5260,"close":5720,"volume":2986079,"rsi_14":49.25,"sma_20":6369.0,"sma_60":6811.0,"sma_120":7035.33},{"date":"2024-12-17","open":5720,"high":6890,"low":5400,"close":6160,"volume":2964606,"rsi_14":52.64,"sma_20":6383.5,"sma_60":6810.33,"sma_120":7012.58},{"date":"2024-12-18","open":6060,"high":6290,"low":5940,"close":6050,"volume":388053,"rsi_14":51.94,"sma_20":6384.5,"sma_60":6791.33,"sma_120":6995.67},{"date":"2024-12-19","open":5900,"high":6220,"low":5800,"close":6130,"volume":381260,"rsi_14":53.12,"sma_20":6386.5,"sma_60":6774.83,"sma_120":6976.42},{"date":"2024-12-20","open":6010,"high":6120,"low":5870,"close":5890,"volume":298181,"rsi_14":51.85,"sma_20":6377.0,"sma_60":6755.17,"sma_120":6957.58},{"date":"2024-12-23","open":5640,"high":5820,"low":5280,"close":5380,"volume":593563,"rsi_14":49.38,"sma_20":6354.0,"sma_60":6720.0,"sma_120":6933.83},{"date":"2024-12-24","open":5430,"high":5960,"low":5340,"close":5650,"volume":385600,"rsi_14":43.84,"sma_20":6344.0,"sma_60":6687.5,"sma_120":6908.17},{"date":"2024-12-26","open":5740,"high":5900,"low":5540,"close":5590,"volume":225120,"rsi_14":48.91,"sma_20":6339.0,"sma_60":6652.17,"sma_120":6885.25},{"date":"2024-12-27","open":5590,"high":5770,"low":5450,"close":5540,"volume":216213,"rsi_14":34.15,"sma_20":6331.0,"sma_60":6623.0,"sma_120":6859.33},{"date":"2024-12-30","open":5470,"high":5820,"low":5400,"close":5800,"volume":395310,"rsi_14":34.58,"sma_20":6342.5,"sma_60":6603.17,"sma_120":6838.75},{"date":"2025-01-02","open":5700,"high":5890,"low":5310,"close":5890,"volume":561803,"rsi_14":25.65,"sma_20":6359.5,"sma_60":6587.33,"sma_120":6819.25},{"date":"2025-01-03","open":5990,"high":6000,"low":5650,"close":5870,"volume":502803,"rsi_14":30.48,"sma_20":6378.0,"sma_60":6567.5,"sma_120":6804.75},{"date":"2025-01-06","open":5710,"high":5850,"low":5660,"close":5710,"volume":331805,"rsi_14":35.01,"sma_20":6327.5,"sma_60":6546.0,"sma_120":6789.08},{"date":"2025-01-07","open":5670,"high":5760,"low":5600,"close":5750,"volume":149080,"rsi_14":31.38,"sma_20":6327.0,"sma_60":6521.83,"sma_120":6776.25},{"date":"2025-01-08","open":5730,"high":5990,"low":5660,"close":5940,"volume":282613,"rsi_14":54.37,"sma_20":6250.0,"sma_60":6503.5,"sma_120":6746.83},{"date":"2025-01-09","open":5950,"high":5950,"low":5710,"close":5750,"volume":202594,"rsi_14":40.97,"sma_20":6152.5,"sma_60":6479.0,"sma_120":6719.5},{"date":"2025-01-10","open":5700,"high":5870,"low":5650,"close":5810,"volume":187700,"rsi_14":44.59,"sma_20":6016.5,"sma_60":6457.67,"sma_120":6687.42},{"date":"2025-01-13","open":5740,"high":5880,"low":5630,"close":5770,"volume":153681,"rsi_14":41.74,"sma_20":5922.5,"sma_60":6433.67,"sma_120":6655.58},{"date":"2025-01-14","open":5840,"high":5960,"low":5730,"close":5890,"volume":205578,"rsi_14":50.0,"sma_20":5872.0,"sma_60":6415.5,"sma_120":6631.08},{"date":"2025-01-15","open":5920,"high":6010,"low":5750,"close":6000,"volume":310834,"rsi_14":68.67,"sma_20":5814.5,"sma_60":6394.0,"sma_120":6608.58},{"date":"2025-01-16","open":5910,"high":6140,"low":5880,"close":5940,"volume":215110,"rsi_14":60.0,"sma_20":5825.5,"sma_60":6373.0,"sma_120":6591.83},{"date":"2025-01-17","open":5930,"high":6180,"low":5870,"close":6080,"volume":202241,"rsi_14":66.01,"sma_20":5821.5,"sma_60":6358.0,"sma_120":6575.75},{"date":"2025-01-20","open":6160,"high":6300,"low":5900,"close":6050,"volume":214700,"rsi_14":66.89,"sma_20":5821.5,"sma_60":6341.33,"sma_120":6558.92},{"date":"2025-01-21","open":6040,"high":6110,"low":5900,"close":6020,"volume":129450,"rsi_14":58.59,"sma_20":5816.0,"sma_60":6321.83,"sma_120":6543.58},{"date":"2025-01-22","open":5990,"high":6030,"low":5710,"close":5730,"volume":152972,"rsi_14":44.59,"sma_20":5808.0,"sma_60":6290.67,"sma_120":6531.33},{"date":"2025-01-23","open":5740,"high":5860,"low":5640,"close":5770,"volume":133053,"rsi_14":46.67,"sma_20":5827.5,"sma_60":6257.67,"sma_120":6518.33},{"date":"2025-01-24","open":5700,"high":6040,"low":5650,"close":5910,"volume":320334,"rsi_14":56.76,"sma_20":5840.5,"sma_60":6230.0,"sma_120":6509.0},{"date":"2025-01-31","open":5900,"high":6200,"low":5680,"close":6200,"volume":259790,"rsi_14":63.01,"sma_20":5871.0,"sma_60":6209.0,"sma_120":6501.75},{"date":"2025-02-03","open":6140,"high":6180,"low":5940,"close":6100,"volume":195971,"rsi_14":54.88,"sma_20":5899.0,"sma_60":6185.17,"sma_120":6496.83},{"date":"2025-02-04","open":6180,"high":6880,"low":6110,"close":6750,"volume":753720,"rsi_14":73.81,"sma_20":5946.5,"sma_60":6173.67,"sma_120":6498.42},{"date":"2025-02-05","open":6840,"high":7180,"low":6650,"close":7110,"volume":463259,"rsi_14":77.08,"sma_20":6007.5,"sma_60":6178.17,"sma_120":6500.75},{"date":"2025-02-06","open":7080,"high":7220,"low":6590,"close":6720,"volume":419514,"rsi_14":67.27,"sma_20":6050.0,"sma_60":6172.67,"sma_120":6501.75},{"date":"2025-02-07","open":6600,"high":6950,"low":6580,"close":6880,"volume":225881,"rsi_14":67.74,"sma_20":6108.5,"sma_60":6170.17,"sma_120":6509.5},{"date":"2025-02-10","open":6880,"high":6990,"low":6780,"close":6910,"volume":269497,"rsi_14":66.79,"sma_20":6166.5,"sma_60":6169.17,"sma_120":6515.83},{"date":"2025-02-11","open":6890,"high":6930,"low":6680,"close":6790,"volume":161750,"rsi_14":65.34,"sma_20":6209.0,"sma_60":6174.67,"sma_120":6518.17},{"date":"2025-02-12","open":6890,"high":7420,"low":6750,"close":7350,"volume":494341,"rsi_14":69.91,"sma_20":6289.0,"sma_60":6189.5,"sma_120":6525.25},{"date":"2025-02-13","open":7170,"high":7380,"low":6560,"close":7080,"volume":550982,"rsi_14":65.01,"sma_20":6352.5,"sma_60":6202.83,"sma_120":6529.0},{"date":"2025-02-14","open":7020,"high":7290,"low":6990,"close":7260,"volume":172330,"rsi_14":67.32,"sma_20":6427.0,"sma_60":6221.67,"sma_120":6534.08},{"date":"2025-02-17","open":7540,"high":7580,"low":6950,"close":7180,"volume":444496,"rsi_14":71.51,"sma_20":6491.5,"sma_60":6233.33,"sma_120":6538.25},{"date":"2025-02-18","open":7230,"high":7350,"low":7150,"close":7260,"volume":169822,"rsi_14":71.85,"sma_20":6554.5,"sma_60":6248.5,"sma_120":6543.08},{"date":"2025-02-19","open":7310,"high":7830,"low":7290,"close":7730,"volume":582078,"rsi_14":74.33,"sma_20":6644.0,"sma_60":6279.5,"sma_120":6552.25},{"date":"2025-02-20","open":7700,"high":7850,"low":7490,"close":7770,"volume":286191,"rsi_14":72.49,"sma_20":6728.5,"sma_60":6311.17,"sma_120":6565.58},{"date":"2025-02-21","open":7770,"high":7820,"low":7590,"close":7630,"volume":310207,"rsi_14":71.67,"sma_20":6807.5,"sma_60":6337.83,"sma_120":6575.83},{"date":"2025-02-24","open":7620,"high":8060,"low":7540,"close":8040,"volume":388622,"rsi_14":69.6,"sma_20":6908.5,"sma_60":6370.33,"sma_120":6591.17},{"date":"2025-02-25","open":7980,"high":8100,"low":7810,"close":7890,"volume":248970,"rsi_14":62.66,"sma_20":7016.5,"sma_60":6400.5,"sma_120":6602.58},{"date":"2025-02-26","open":7980,"high":8000,"low":7190,"close":7430,"volume":484296,"rsi_14":61.27,"sma_20":7099.5,"sma_60":6427.0,"sma_120":6611.17},{"date":"2025-02-27","open":7440,"high":7710,"low":7310,"close":7450,"volume":188227,"rsi_14":59.47,"sma_20":7176.5,"sma_60":6453.67,"sma_120":6616.75},{"date":"2025-02-28","open":7450,"high":7890,"low":7380,"close":7610,"volume":387869,"rsi_14":61.15,"sma_20":7247.0,"sma_60":6485.67,"sma_120":6622.17},{"date":"2025-03-04","open":7710,"high":7800,"low":7320,"close":7600,"volume":220694,"rsi_14":63.37,"sma_20":7322.0,"sma_60":6517.33,"sma_120":6629.58},{"date":"2025-03-05","open":7600,"high":7670,"low":7350,"close":7400,"volume":191214,"rsi_14":50.94,"sma_20":7354.5,"sma_60":6547.83,"sma_120":6636.17},{"date":"2025-03-06","open":7410,"high":7470,"low":6850,"close":7150,"volume":349283,"rsi_14":51.32,"sma_20":7356.5,"sma_60":6574.5,"sma_120":6638.5},{"date":"2025-03-07","open":7100,"high":7230,"low":6460,"close":6880,"volume":384051,"rsi_14":43.07,"sma_20":7364.5,"sma_60":6597.5,"sma_120":6640.5},{"date":"2025-03-10","open":6500,"high":6830,"low":6300,"close":6690,"volume":208586,"rsi_14":41.4,"sma_20":7355.0,"sma_60":6597.0,"sma_120":6642.17},{"date":"2025-03-11","open":6550,"high":6710,"low":6290,"close":6480,"volume":267480,"rsi_14":36.91,"sma_20":7333.5,"sma_60":6609.0,"sma_120":6644.58},{"date":"2025-03-12","open":6480,"high":6590,"low":6230,"close":6260,"volume":202469,"rsi_14":23.08,"sma_20":7307.0,"sma_60":6588.67,"sma_120":6643.0},{"date":"2025-03-13","open":6200,"high":6390,"low":6200,"close":6310,"volume":136324,"rsi_14":23.36,"sma_20":7255.0,"sma_60":6565.5,"sma_120":6642.58},{"date":"2025-03-14","open":6310,"high":6480,"low":6260,"close":6400,"volume":123643,"rsi_14":27.14,"sma_20":7221.0,"sma_60":6530.0,"sma_120":6644.75},{"date":"2025-03-17","open":6590,"high":6800,"low":6400,"close":6690,"volume":166780,"rsi_14":23.74,"sma_20":7192.5,"sma_60":6514.0,"sma_120":6650.92},{"date":"2025-03-18","open":6690,"high":6855,"low":6615,"close":6640,"volume":111624,"rsi_14":24.7,"sma_20":7165.5,"sma_60":6509.67,"sma_120":6655.75},{"date":"2025-03-19","open":6630,"high":6740,"low":6350,"close":6400,"volume":716031,"rsi_14":27.11,"sma_20":7122.5,"sma_60":6497.17,"sma_120":6657.75},{"date":"2025-03-20","open":6250,"high":6350,"low":5980,"close":6190,"volume":307358,"rsi_14":24.18,"sma_20":7045.5,"sma_60":6505.0,"sma_120":6658.0},{"date":"2025-03-21","open":6160,"high":6220,"low":5920,"close":5990,"volume":212561,"rsi_14":17.34,"sma_20":6956.5,"sma_60":6502.17,"sma_120":6656.25},{"date":"2025-03-24","open":6040,"high":6180,"low":5790,"close":6110,"volume":203890,"rsi_14":21.24,"sma_20":6880.5,"sma_60":6503.17,"sma_120":6647.25},{"date":"2025-03-25","open":6060,"high":6160,"low":5850,"close":6110,"volume":145534,"rsi_14":23.01,"sma_20":6784.0,"sma_60":6502.83,"sma_120":6638.83},{"date":"2025-03-26","open":6090,"high":6090,"low":5800,"close":5830,"volume":183153,"rsi_14":22.73,"sma_20":6681.0,"sma_60":6501.83,"sma_120":6628.5},{"date":"2025-03-27","open":5780,"high":6300,"low":5710,"close":6120,"volume":434930,"rsi_14":34.43,"sma_20":6615.5,"sma_60":6514.17,"sma_120":6617.08},{"date":"2025-03-28","open":6030,"high":6050,"low":5820,"close":5920,"volume":135073,"rsi_14":34.29,"sma_20":6539.0,"sma_60":6518.67,"sma_120":6603.08},{"date":"2025-03-31","open":5680,"high":5840,"low":5390,"close":5440,"volume":288171,"rsi_14":30.88,"sma_20":6430.5,"sma_60":6516.17,"sma_120":6584.17},{"date":"2025-04-01","open":5580,"high":6290,"low":5350,"close":5990,"volume":562707,"rsi_14":45.57,"sma_20":6350.0,"sma_60":6523.67,"sma_120":6573.33},{"date":"2025-04-02","open":5990,"high":6020,"low":5560,"close":5610,"volume":252043,"rsi_14":39.64,"sma_20":6260.5,"sma_60":6520.5,"sma_120":6561.83},{"date":"2025-04-03","open":5520,"high":5950,"low":5460,"close":5700,"volume":386277,"rsi_14":39.64,"sma_20":6188.0,"sma_60":6517.33,"sma_120":6552.33},{"date":"2025-04-04","open":5700,"high":7410,"low":5000,"close":7410,"volume":2503299,"rsi_14":57.5,"sma_20":6214.5,"sma_60":6543.0,"sma_120":6555.25},{"date":"2025-04-07","open":7410,"high":9370,"low":7150,"close":8930,"volume":3035059,"rsi_14":68.26,"sma_20":6326.5,"sma_60":6596.67,"sma_120":6571.33},{"date":"2025-04-08","open":9050,"high":9320,"low":8090,"close":8550,"volume":1305761,"rsi_14":66.77,"sma_20":6430.0,"sma_60":6643.33,"sma_120":6582.58},{"date":"2025-04-09","open":8650,"high":8900,"low":7110,"close":7650,"volume":1107686,"rsi_14":60.28,"sma_20":6499.5,"sma_60":6671.83,"sma_120":6587.67},{"date":"2025-04-10","open":7710,"high":7930,"low":7200,"close":7230,"volume":714404,"rsi_14":58.47,"sma_20":6545.5,"sma_60":6696.5,"sma_120":6587.75},{"date":"2025-04-11","open":7300,"high":7650,"low":6580,"close":6580,"volume":906494,"rsi_14":52.99,"sma_20":6554.5,"sma_60":6709.33,"sma_120":6583.5},{"date":"2025-04-14","open":6880,"high":7270,"low":6700,"close":7110,"volume":1020471,"rsi_14":55.97,"sma_20":6575.5,"sma_60":6731.67,"sma_120":6582.67},{"date":"2025-04-15","open":6900,"high":7050,"low":6610,"close":6940,"volume":370445,"rsi_14":56.71,"sma_20":6590.5,"sma_60":6749.17,"sma_120":6582.33},{"date":"2025-04-16","open":7150,"high":7150,"low":6660,"close":6700,"volume":425526,"rsi_14":53.53,"sma_20":6605.5,"sma_60":6760.83,"sma_120":6577.42},{"date":"2025-04-17","open":6680,"high":6680,"low":6020,"close":6510,"volume":614118,"rsi_14":53.59,"sma_20":6621.5,"sma_60":6770.33,"sma_120":6571.67},{"date":"2025-04-18","open":6510,"high":7060,"low":6130,"close":6990,"volume":623274,"rsi_14":59.44,"sma_20":6671.5,"sma_60":6785.5,"sma_120":6571.75},{"date":"2025-04-21","open":7500,"high":7930,"low":6840,"close":6980,"volume":1219919,"rsi_14":56.45,"sma_20":6715.0,"sma_60":6801.0,"sma_120":6571.17},{"date":"2025-04-22","open":7050,"high":7530,"low":6900,"close":7490,"volume":1046216,"rsi_14":62.05,"sma_20":6784.0,"sma_60":6825.5,"sma_120":6573.67},{"date":"2025-04-23","open":7080,"high":7090,"low":6460,"close":6480,"volume":768605,"rsi_14":54.47,"sma_20":6816.5,"sma_60":6838.0,"sma_120":6564.33},{"date":"2025-04-24","open":6430,"high":6820,"low":6100,"close":6330,"volume":541184,"rsi_14":42.46,"sma_20":6827.0,"sma_60":6847.33,"sma_120":6552.5},{"date":"2025-04-25","open":6510,"high":6710,"low":6320,"close":6570,"volume":560569,"rsi_14":29.93,"sma_20":6859.5,"sma_60":6858.33,"sma_120":6544.17},{"date":"2025-04-28","open":6190,"high":6360,"low":5550,"close":5690,"volume":943063,"rsi_14":27.59,"sma_20":6872.0,"sma_60":6849.83,"sma_120":6529.42},{"date":"2025-04-29","open":5600,"high":6550,"low":5310,"close":5600,"volume":2246401,"rsi_14":31.6,"sma_20":6852.5,"sma_60":6841.5,"sma_120":6513.33},{"date":"2025-04-30","open":5580,"high":5580,"low":4995,"close":5000,"volume":1008945,"rsi_14":30.61,"sma_20":6822.0,"sma_60":6812.33,"sma_120":6493.0},{"date":"2025-05-02","open":5300,"high":5920,"low":5000,"close":5690,"volume":1844044,"rsi_14":42.31,"sma_20":6821.5,"sma_60":6788.67,"sma_120":6483.42},{"date":"2025-05-07","open":4400,"high":4520,"low":4100,"close":4215,"volume":1554335,"rsi_14":28.51,"sma_20":6661.75,"sma_60":6746.92,"sma_120":6459.79},{"date":"2025-05-08","open":4260,"high":4270,"low":4145,"close":4230,"volume":309536,"rsi_14":29.41,"sma_20":6426.75,"sma_60":6702.75,"sma_120":6436.46},{"date":"2025-05-09","open":4230,"high":4320,"low":4150,"close":4200,"volume":330350,"rsi_14":30.38,"sma_20":6209.25,"sma_60":6657.58,"sma_120":6413.38},{"date":"2025-05-12","open":4200,"high":4455,"low":4180,"close":4430,"volume":460794,"rsi_14":33.78,"sma_20":6048.25,"sma_60":6618.25,"sma_120":6396.46},{"date":"2025-05-13","open":4460,"high":4470,"low":4290,"close":4375,"volume":191975,"rsi_14":28.15,"sma_20":5905.5,"sma_60":6568.67,"sma_120":6379.08},{"date":"2025-05-14","open":4385,"high":4680,"low":4355,"close":4625,"volume":296684,"rsi_14":31.08,"sma_20":5807.75,"sma_60":6527.75,"sma_120":6365.29},{"date":"2025-05-15","open":4635,"high":4695,"low":4550,"close":4640,"volume":98048,"rsi_14":25.13,"sma_20":5684.25,"sma_60":6484.08,"sma_120":6352.88},{"date":"2025-05-16","open":4640,"high":4645,"low":4400,"close":4530,"volume":160872,"rsi_14":29.81,"sma_20":5563.75,"sma_60":6439.92,"sma_120":6336.62},{"date":"2025-05-19","open":4540,"high":4700,"low":4345,"close":4365,"volume":163493,"rsi_14":29.72,"sma_20":5447.0,"sma_60":6391.67,"sma_120":6320.08},{"date":"2025-05-20","open":4440,"high":4520,"low":4200,"close":4260,"volume":171673,"rsi_14":25.48,"sma_20":5334.5,"sma_60":6333.83,"sma_120":6306.67},{"date":"2025-05-21","open":4225,"high":4375,"low":4225,"close":4320,"volume":100869,"rsi_14":32.39,"sma_20":5201.0,"sma_60":6276.33,"sma_120":6293.75},{"date":"2025-05-22","open":4290,"high":4580,"low":4250,"close":4445,"volume":160776,"rsi_14":35.29,"sma_20":5074.25,"sma_60":6223.25,"sma_120":6280.54},{"date":"2025-05-23","open":4390,"high":4450,"low":4300,"close":4400,"volume":91243,"rsi_14":41.1,"sma_20":4919.75,"sma_60":6162.58,"sma_120":6266.46},{"date":"2025-05-26","open":4390,"high":4500,"low":4360,"close":4450,"volume":116433,"rsi_14":27.29,"sma_20":4818.25,"sma_60":6105.25,"sma_120":6252.88},{"date":"2025-05-27","open":4440,"high":4460,"low":4205,"close":4345,"volume":147827,"rsi_14":54.78,"sma_20":4719.0,"sma_60":6053.83,"sma_120":6240.42},{"date":"2025-05-28","open":4345,"high":4375,"low":4285,"close":4345,"volume":66922,"rsi_14":54.28,"sma_20":4607.75,"sma_60":6002.08,"sma_120":6227.88},{"date":"2025-05-29","open":4355,"high":4440,"low":4310,"close":4395,"volume":70042,"rsi_14":57.14,"sma_20":4543.0,"sma_60":5948.5,"sma_120":6217.08},{"date":"2025-05-30","open":4380,"high":4650,"low":4325,"close":4645,"volume":607432,"rsi_14":57.76,"sma_20":4495.25,"sma_60":5899.25,"sma_120":6208.29},{"date":"2025-06-02","open":4645,"high":4865,"low":4545,"close":4805,"volume":474041,"rsi_14":64.43,"sma_20":4485.5,"sma_60":5856.0,"sma_120":6201.92},{"date":"2025-06-04","open":4740,"high":5110,"low":4510,"close":4740,"volume":848399,"rsi_14":54.41,"sma_20":4438.0,"sma_60":5815.83,"sma_120":6195.17},{"date":"2025-06-05","open":4735,"high":4780,"low":4560,"close":4710,"volume":640624,"rsi_14":52.65,"sma_20":4462.75,"sma_60":5779.67,"sma_120":6188.58},{"date":"2025-06-09","open":4710,"high":4770,"low":4625,"close":4745,"volume":242853,"rsi_14":58.63,"sma_20":4488.5,"sma_60":5747.25,"sma_120":6172.12},{"date":"2025-06-10","open":4745,"high":4760,"low":4445,"close":4480,"volume":397706,"rsi_14":54.28,"sma_20":4502.5,"sma_60":5713.92,"sma_120":6161.46},{"date":"2025-06-11","open":4485,"high":4500,"low":4250,"close":4300,"volume":310474,"rsi_14":51.41,"sma_20":4496.0,"sma_60":5681.25,"sma_120":6134.96},{"date":"2025-06-12","open":4270,"high":4380,"low":4225,"close":4265,"volume":183680,"rsi_14":48.03,"sma_20":4490.5,"sma_60":5647.17,"sma_120":6106.33},{"date":"2025-06-13","open":4230,"high":4265,"low":4050,"close":4075,"volume":229540,"rsi_14":37.33,"sma_20":4463.0,"sma_60":5608.42,"sma_120":6069.21},{"date":"2025-06-16","open":4080,"high":4160,"low":4010,"close":4050,"volume":128421,"rsi_14":37.85,"sma_20":4433.5,"sma_60":5564.42,"sma_120":6039.21},{"date":"2025-06-17","open":4085,"high":4085,"low":3895,"close":3995,"volume":223614,"rsi_14":34.26,"sma_20":4406.75,"sma_60":5520.33,"sma_120":6015.0},{"date":"2025-06-18","open":3995,"high":4130,"low":3935,"close":3995,"volume":117864,"rsi_14":36.94,"sma_20":4388.25,"sma_60":5480.25,"sma_120":5988.71},{"date":"2025-06-19","open":4000,"high":4000,"low":3785,"close":3830,"volume":263005,"rsi_14":32.89,"sma_20":4366.75,"sma_60":5440.92,"sma_120":5972.96},{"date":"2025-06-20","open":3825,"high":4020,"low":3675,"close":3990,"volume":185735,"rsi_14":37.46,"sma_20":4350.25,"sma_60":5407.58,"sma_120":5954.88},{"date":"2025-06-23","open":3955,"high":4040,"low":3830,"close":3995,"volume":110236,"rsi_14":26.28,"sma_20":4327.75,"sma_60":5372.33,"sma_120":5937.75},{"date":"2025-06-24","open":4025,"high":4130,"low":3985,"close":4025,"volume":163876,"rsi_14":18.55,"sma_20":4309.0,"sma_60":5337.58,"sma_120":5920.21},{"date":"2025-06-25","open":4030,"high":4080,"low":3950,"close":3955,"volume":111293,"rsi_14":18.47,"sma_20":4284.25,"sma_60":5306.33,"sma_120":5904.08},{"date":"2025-06-26","open":3965,"high":3965,"low":3810,"close":3950,"volume":87711,"rsi_14":18.85,"sma_20":4264.5,"sma_60":5270.17,"sma_120":5892.17},{"date":"2025-06-27","open":3905,"high":3950,"low":3790,"close":3925,"volume":109333,"rsi_14":16.12,"sma_20":4243.5,"sma_60":5236.92,"sma_120":5877.79},{"date":"2025-06-30","open":3925,"high":3925,"low":3820,"close":3910,"volume":56260,"rsi_14":20.31,"sma_20":4219.25,"sma_60":5211.42,"sma_120":5863.79},{"date":"2025-07-01","open":3910,"high":3975,"low":3835,"close":3920,"volume":65872,"rsi_14":25.95,"sma_20":4183.0,"sma_60":5176.92,"sma_120":5850.29},{"date":"2025-07-02","open":3920,"high":3935,"low":3830,"close":3930,"volume":53633,"rsi_14":28.1,"sma_20":4139.25,"sma_60":5148.92,"sma_120":5834.71},{"date":"2025-07-03","open":3920,"high":3985,"low":3905,"close":3985,"volume":79681,"rsi_14":42.86,"sma_20":4101.5,"sma_60":5120.33,"sma_120":5818.83},{"date":"2025-07-04","open":3985,"high":4000,"low":3885,"close":3930,"volume":67087,"rsi_14":40.91,"sma_20":4062.5,"sma_60":5062.33,"sma_120":5802.67},{"date":"2025-07-07","open":3930,"high":3960,"low":3820,"close":3860,"volume":64876,"rsi_14":40.0,"sma_20":4018.25,"sma_60":4977.83,"sma_120":5787.25},{"date":"2025-07-08","open":3860,"high":4050,"low":3810,"close":4010,"volume":110102,"rsi_14":50.91,"sma_20":3994.75,"sma_60":4902.17,"sma_120":5772.75},{"date":"2025-07-09","open":4010,"high":4010,"low":3860,"close":3990,"volume":44033,"rsi_14":61.76,"sma_20":3979.25,"sma_60":4841.17,"sma_120":5756.5},{"date":"2025-07-10","open":3990,"high":4005,"low":3915,"close":3915,"volume":64128,"rsi_14":43.7,"sma_20":3961.75,"sma_60":4785.92,"sma_120":5741.21},{"date":"2025-07-11","open":3915,"high":3955,"low":3895,"close":3900,"volume":45626,"rsi_14":42.15,"sma_20":3953.0,"sma_60":4741.25,"sma_120":5725.29},{"date":"2025-07-14","open":3900,"high":3980,"low":3890,"close":3925,"volume":42907,"rsi_14":41.67,"sma_20":3946.75,"sma_60":4688.17,"sma_120":5709.92},{"date":"2025-07-15","open":3925,"high":3945,"low":3870,"close":3930,"volume":33639,"rsi_14":47.66,"sma_20":3943.5,"sma_60":4638.0,"sma_120":5693.58},{"date":"2025-07-16","open":3945,"high":3945,"low":3840,"close":3895,"volume":27733,"rsi_14":45.13,"sma_20":3938.5,"sma_60":4591.25,"sma_120":5676.04},{"date":"2025-07-17","open":3880,"high":3980,"low":3840,"close":3980,"volume":56803,"rsi_14":54.4,"sma_20":3946.0,"sma_60":4549.08,"sma_120":5659.71},{"date":"2025-07-18","open":3975,"high":3980,"low":3895,"close":3970,"volume":47869,"rsi_14":54.84,"sma_20":3945.0,"sma_60":4498.75,"sma_120":5642.12},{"date":"2025-07-21","open":3970,"high":3970,"low":3815,"close":3900,"volume":74264,"rsi_14":48.53,"sma_20":3940.25,"sma_60":4447.42,"sma_120":5624.21},{"date":"2025-07-22","open":3890,"high":3975,"low":3850,"close":3890,"volume":57000,"rsi_14":47.06,"sma_20":3933.5,"sma_60":4387.42,"sma_120":5606.46},{"date":"2025-07-23","open":3890,"high":3900,"low":3765,"close":3845,"volume":64146,"rsi_14":39.55,"sma_20":3928.0,"sma_60":4343.5,"sma_120":5590.75},{"date":"2025-07-24","open":3815,"high":3880,"low":3480,"close":3600,"volume":263313,"rsi_14":30.81,"sma_20":3910.5,"sma_60":4298.0,"sma_120":5572.67},{"date":"2025-07-25","open":3600,"high":3670,"low":3575,"close":3670,"volume":87498,"rsi_14":38.95,"sma_20":3897.75,"sma_60":4249.67,"sma_120":5554.0},{"date":"2025-07-28","open":3670,"high":3710,"low":3560,"close":3620,"volume":69760,"rsi_14":24.34,"sma_20":3883.25,"sma_60":4215.17,"sma_120":5532.5},{"date":"2025-07-29","open":3620,"high":3620,"low":3545,"close":3580,"volume":61652,"rsi_14":23.72,"sma_20":3866.25,"sma_60":4181.5,"sma_120":5511.5},{"date":"2025-07-30","open":3595,"high":3615,"low":3515,"close":3535,"volume":62281,"rsi_14":24.67,"sma_20":3846.5,"sma_60":4157.08,"sma_120":5484.71},{"date":"2025-07-31","open":3515,"high":3520,"low":3425,"close":3475,"volume":96887,"rsi_14":23.27,"sma_20":3821.0,"sma_60":4120.17,"sma_120":5454.42},{"date":"2025-08-01","open":3470,"high":3470,"low":3270,"close":3290,"volume":131244,"rsi_14":16.75,"sma_20":3789.0,"sma_60":4104.75,"sma_120":5425.83},{"date":"2025-08-04","open":3160,"high":3380,"low":3160,"close":3365,"volume":107421,"rsi_14":22.44,"sma_20":3764.25,"sma_60":4090.33,"sma_120":5396.54},{"date":"2025-08-05","open":3365,"high":3420,"low":3285,"close":3330,"volume":92159,"rsi_14":22.44,"sma_20":3730.25,"sma_60":4075.83,"sma_120":5366.71},{"date":"2025-08-06","open":3330,"high":3360,"low":3045,"close":3215,"volume":376239,"rsi_14":13.74,"sma_20":3691.5,"sma_60":4055.58,"sma_120":5336.92},{"date":"2025-08-07","open":3210,"high":3235,"low":3105,"close":3105,"volume":106101,"rsi_14":12.55,"sma_20":3651.0,"sma_60":4034.42,"sma_120":5301.54},{"date":"2025-08-08","open":3085,"high":3220,"low":3080,"close":3190,"volume":82913,"rsi_14":19.66,"sma_20":3615.5,"sma_60":4010.5,"sma_120":5269.12},{"date":"2025-08-11","open":3160,"high":3170,"low":3095,"close":3095,"volume":66616,"rsi_14":18.33,"sma_20":3574.0,"sma_60":3984.75,"sma_120":5234.42},{"date":"2025-08-12","open":3095,"high":3220,"low":3090,"close":3100,"volume":60715,"rsi_14":19.34,"sma_20":3532.5,"sma_60":3960.92,"sma_120":5200.42},{"date":"2025-08-13","open":3100,"high":3155,"low":3040,"close":3105,"volume":92166,"rsi_14":24.62,"sma_20":3493.0,"sma_60":3939.92,"sma_120":5165.79},{"date":"2025-08-14","open":3130,"high":3160,"low":3100,"close":3100,"volume":36468,"rsi_14":18.68,"sma_20":3449.0,"sma_60":3920.58,"sma_120":5127.21},{"date":"2025-08-18","open":3150,"high":3160,"low":3035,"close":3075,"volume":66055,"rsi_14":19.21,"sma_20":3404.25,"sma_60":3899.83,"sma_120":5088.08},{"date":"2025-08-19","open":3070,"high":3075,"low":2900,"close":2990,"volume":95012,"rsi_14":18.28,"sma_20":3358.75,"sma_60":3875.58,"sma_120":5049.42},{"date":"2025-08-20","open":2985,"high":2985,"low":2880,"close":2910,"volume":45044,"rsi_14":17.62,"sma_20":3309.75,"sma_60":3850.75,"sma_120":5006.67},{"date":"2025-08-21","open":2950,"high":3030,"low":2920,"close":3015,"volume":73920,"rsi_14":27.23,"sma_20":3268.25,"sma_60":3826.83,"sma_120":4966.04},{"date":"2025-08-22","open":3170,"high":3700,"low":2885,"close":2885,"volume":1283965,"rsi_14":28.8,"sma_20":3232.5,"sma_60":3802.5,"sma_120":4928.17},{"date":"2025-08-25","open":2935,"high":3025,"low":2850,"close":2995,"volume":97094,"rsi_14":31.31,"sma_20":3198.75,"sma_60":3780.0,"sma_120":4891.04},{"date":"2025-08-26","open":3030,"high":3170,"low":2955,"close":2990,"volume":142902,"rsi_14":32.29,"sma_20":3167.25,"sma_60":3756.58,"sma_120":4852.54},{"date":"2025-08-27","open":2995,"high":3030,"low":2930,"close":3000,"volume":56496,"rsi_14":37.43,"sma_20":3138.25,"sma_60":3729.17,"sma_120":4814.21},{"date":"2025-08-28","open":3000,"high":3045,"low":2940,"close":3005,"volume":39761,"rsi_14":43.33,"sma_20":3111.75,"sma_60":3699.17,"sma_120":4777.58},{"date":"2025-08-29","open":3005,"high":3035,"low":2940,"close":3015,"volume":36515,"rsi_14":37.04,"sma_20":3088.75,"sma_60":3670.42,"sma_120":4743.12},{"date":"2025-09-01","open":3010,"high":3050,"low":2980,"close":3025,"volume":46091,"rsi_14":44.07,"sma_20":3075.5,"sma_60":3642.33,"sma_120":4711.0},{"date":"2025-09-02","open":2995,"high":3050,"low":2950,"close":3040,"volume":34796,"rsi_14":45.0,"sma_20":3059.25,"sma_60":3613.92,"sma_120":4680.58},{"date":"2025-09-03","open":3040,"high":3045,"low":2970,"close":3045,"volume":31434,"rsi_14":45.0,"sma_20":3045.0,"sma_60":3590.0,"sma_120":4651.96},{"date":"2025-09-04","open":3045,"high":3145,"low":3010,"close":3120,"volume":62381,"rsi_14":51.49,"sma_20":3040.25,"sma_60":3570.33,"sma_120":4625.79},{"date":"2025-09-05","open":3120,"high":3215,"low":3080,"close":3200,"volume":46141,"rsi_14":58.62,"sma_20":3045.0,"sma_60":3552.58,"sma_120":4599.88},{"date":"2025-09-08","open":3170,"high":3300,"low":3120,"close":3195,"volume":64837,"rsi_14":65.89,"sma_20":3045.25,"sma_60":3537.92,"sma_120":4573.17},{"date":"2025-09-09","open":3195,"high":3195,"low":3085,"close":3115,"volume":52101,"rsi_14":65.89,"sma_20":3046.25,"sma_60":3522.33,"sma_120":4543.38},{"date":"2025-09-10","open":3115,"high":3195,"low":3105,"close":3195,"volume":62532,"rsi_14":64.52,"sma_20":3051.0,"sma_60":3509.0,"sma_120":4514.67},{"date":"2025-09-11","open":3195,"high":3240,"low":3100,"close":3140,"volume":61867,"rsi_14":73.39,"sma_20":3052.75,"sma_60":3494.75,"sma_120":4487.5},{"date":"2025-09-12","open":3150,"high":3210,"low":3105,"close":3185,"volume":51089,"rsi_14":69.79,"sma_20":3057.0,"sma_60":3484.0,"sma_120":4462.46},{"date":"2025-09-15","open":3150,"high":3245,"low":3150,"close":3220,"volume":46690,"rsi_14":72.55,"sma_20":3064.25,"sma_60":3471.17,"sma_120":4439.38},{"date":"2025-09-16","open":3190,"high":3230,"low":3170,"close":3200,"volume":27308,"rsi_14":69.23,"sma_20":3074.75,"sma_60":3457.92,"sma_120":4415.12},{"date":"2025-09-17","open":3200,"high":3355,"low":3145,"close":3295,"volume":100520,"rsi_14":73.77,"sma_20":3094.0,"sma_60":3445.75,"sma_120":4391.67},{"date":"2025-09-18","open":3295,"high":3355,"low":3255,"close":3305,"volume":40420,"rsi_14":71.54,"sma_20":3107.25,"sma_60":3434.5,"sma_120":4370.42},{"date":"2025-09-19","open":3275,"high":3280,"low":3200,"close":3200,"volume":30285,"rsi_14":62.77,"sma_20":3123.0,"sma_60":3422.0,"sma_120":4346.08},{"date":"2025-09-22","open":3200,"high":3220,"low":3150,"close":3215,"volume":42995,"rsi_14":62.77,"sma_20":3134.0,"sma_60":3410.17,"sma_120":4323.54},{"date":"2025-09-23","open":3215,"high":3225,"low":3110,"close":3185,"volume":40971,"rsi_14":59.86,"sma_20":3143.75,"sma_60":3398.08,"sma_120":4304.75},{"date":"2025-09-24","open":3185,"high":3185,"low":3045,"close":3100,"volume":52149,"rsi_14":48.61,"sma_20":3148.75,"sma_60":3384.42,"sma_120":4280.67},{"date":"2025-09-25","open":3100,"high":3115,"low":3045,"close":3100,"volume":20549,"rsi_14":42.19,"sma_20":3153.5,"sma_60":3370.58,"sma_120":4259.75},{"date":"2025-09-26","open":3100,"high":3100,"low":2960,"close":3040,"volume":49645,"rsi_14":38.85,"sma_20":3154.75,"sma_60":3354.83,"sma_120":4237.58},{"date":"2025-09-29","open":3040,"high":3070,"low":3005,"close":3050,"volume":28165,"rsi_14":44.8,"sma_20":3156.0,"sma_60":3340.17,"sma_120":4201.25},{"date":"2025-09-30","open":3050,"high":3090,"low":3015,"close":3060,"volume":19339,"rsi_14":37.84,"sma_20":3157.0,"sma_60":3326.83,"sma_120":4152.33},{"date":"2025-10-01","open":3060,"high":3100,"low":3000,"close":3060,"volume":11959,"rsi_14":42.0,"sma_20":3157.75,"sma_60":3311.0,"sma_120":4106.58},{"date":"2025-10-02","open":3075,"high":3135,"low":3020,"close":3055,"volume":24389,"rsi_14":34.74,"sma_20":3153.75,"sma_60":3295.17,"sma_120":4068.17},{"date":"2025-10-10","open":3000,"high":3040,"low":2950,"close":2965,"volume":29634,"rsi_14":25.24,"sma_20":3142.0,"sma_60":3279.33,"sma_120":4032.62},{"date":"2025-10-13","open":2990,"high":2990,"low":2910,"close":2930,"volume":43770,"rsi_14":24.53,"sma_20":3128.75,"sma_60":3263.17,"sma_120":4002.21},{"date":"2025-10-14","open":2905,"high":3015,"low":2900,"close":2965,"volume":79835,"rsi_14":14.89,"sma_20":3121.25,"sma_60":3247.17,"sma_120":3967.67},{"date":"2025-10-15","open":2955,"high":2955,"low":2865,"close":2925,"volume":94410,"rsi_14":14.14,"sma_20":3107.75,"sma_60":3230.42,"sma_120":3934.21},{"date":"2025-10-16","open":2940,"high":2965,"low":2890,"close":2915,"volume":50787,"rsi_14":16.47,"sma_20":3096.5,"sma_60":3214.08,"sma_120":3902.67},{"date":"2025-10-17","open":2915,"high":2920,"low":2850,"close":2900,"volume":54968,"rsi_14":12.94,"sma_20":3082.25,"sma_60":3196.08,"sma_120":3872.58},{"date":"2025-10-20","open":2900,"high":2975,"low":2870,"close":2915,"volume":51329,"rsi_14":17.07,"sma_20":3067.0,"sma_60":3178.5,"sma_120":3838.62},{"date":"2025-10-21","open":2915,"high":3040,"low":2915,"close":3010,"volume":38559,"rsi_14":39.29,"sma_20":3057.5,"sma_60":3163.67,"sma_120":3805.54},{"date":"2025-10-22","open":3010,"high":3030,"low":2975,"close":3030,"volume":24977,"rsi_14":42.05,"sma_20":3044.25,"sma_60":3149.33,"sma_120":3768.38},{"date":"2025-10-23","open":3030,"high":3050,"low":2950,"close":2950,"volume":30763,"rsi_14":40.22,"sma_20":3027.75,"sma_60":3134.42,"sma_120":3738.96},{"date":"2025-10-24","open":2955,"high":3010,"low":2855,"close":2905,"volume":46038,"rsi_14":35.35,"sma_20":3013.0,"sma_60":3122.83,"sma_120":3710.42},{"date":"2025-10-27","open":2950,"high":2980,"low":2900,"close":2930,"volume":51213,"rsi_14":37.25,"sma_20":2998.75,"sma_60":3110.5,"sma_120":3680.08},{"date":"2025-10-28","open":2895,"high":2950,"low":2885,"close":2940,"volume":26484,"rsi_14":38.46,"sma_20":2986.5,"sma_60":3099.17,"sma_120":3657.17},{"date":"2025-10-29","open":2910,"high":3020,"low":2900,"close":2940,"volume":34089,"rsi_14":40.0,"sma_20":2978.5,"sma_60":3088.5,"sma_120":3635.0},{"date":"2025-10-30","open":2925,"high":2955,"low":2845,"close":2860,"volume":74917,"rsi_14":39.6,"sma_20":2966.5,"sma_60":3077.25,"sma_120":3617.17},{"date":"2025-10-31","open":2860,"high":2885,"low":2830,"close":2855,"volume":55258,"rsi_14":42.11,"sma_20":2957.25,"sma_60":3066.92,"sma_120":3593.54},{"date":"2025-11-03","open":2855,"high":2855,"low":2660,"close":2675,"volume":218907,"rsi_14":26.61,"sma_20":2938.5,"sma_60":3056.67,"sma_120":3580.71},{"date":"2025-11-04","open":2650,"high":2820,"low":2600,"close":2820,"volume":76090,"rsi_14":42.76,"sma_20":2926.5,"sma_60":3047.58,"sma_120":3568.96},{"date":"2025-11-05","open":2860,"high":2860,"low":2700,"close":2780,"volume":67761,"rsi_14":41.06,"sma_20":2912.5,"sma_60":3038.42,"sma_120":3557.12},{"date":"2025-11-06","open":2810,"high":2825,"low":2740,"close":2765,"volume":42511,"rsi_14":41.06,"sma_20":2898.75,"sma_60":3030.92,"sma_120":3543.25},{"date":"2025-11-07","open":2765,"high":2765,"low":2680,"close":2710,"volume":26366,"rsi_14":37.11,"sma_20":2886.0,"sma_60":3024.33,"sma_120":3529.38},{"date":"2025-11-10","open":2730,"high":2820,"low":2715,"close":2820,"volume":35914,"rsi_14":38.27,"sma_20":2880.5,"sma_60":3018.17,"sma_120":3514.33},{"date":"2025-11-11","open":2820,"high":2870,"low":2760,"close":2820,"volume":25063,"rsi_14":36.71,"sma_20":2873.25,"sma_60":3013.58,"sma_120":3499.17},{"date":"2025-11-12","open":2800,"high":3100,"low":2800,"close":2995,"volume":202301,"rsi_14":52.54,"sma_20":2876.75,"sma_60":3011.83,"sma_120":3486.38},{"date":"2025-11-13","open":3000,"high":3095,"low":2970,"close":3005,"volume":66327,"rsi_14":55.88,"sma_20":2881.25,"sma_60":3010.17,"sma_120":3475.04},{"date":"2025-11-14","open":2970,"high":3030,"low":2965,"close":3000,"volume":33301,"rsi_14":54.22,"sma_20":2886.25,"sma_60":3008.5,"sma_120":3464.54},{"date":"2025-11-17","open":3000,"high":3080,"low":2940,"close":3045,"volume":50853,"rsi_14":56.07,"sma_20":2892.75,"sma_60":3008.0,"sma_120":3453.92},{"date":"2025-11-18","open":3045,"high":3125,"low":3010,"close":3025,"volume":90571,"rsi_14":54.8,"sma_20":2893.5,"sma_60":3008.58,"sma_120":3442.08},{"date":"2025-11-19","open":3025,"high":3100,"low":2950,"close":3070,"volume":60063,"rsi_14":62.35,"sma_20":2895.5,"sma_60":3011.25,"sma_120":3431.0},{"date":"2025-11-20","open":3050,"high":3370,"low":3050,"close":3330,"volume":261597,"rsi_14":71.49,"sma_20":2914.5,"sma_60":3016.5,"sma_120":3421.67},{"date":"2025-11-21","open":3270,"high":3510,"low":3210,"close":3460,"volume":253011,"rsi_14":87.2,"sma_20":2942.25,"sma_60":3026.08,"sma_120":3414.29},{"date":"2025-11-24","open":3465,"high":3565,"low":3395,"close":3550,"volume":171374,"rsi_14":86.5,"sma_20":2973.25,"sma_60":3035.33,"sma_120":3407.67},{"date":"2025-11-25","open":3550,"high":3580,"low":3250,"close":3315,"volume":222607,"rsi_14":72.38,"sma_20":2992.0,"sma_60":3040.75,"sma_120":3398.67},{"date":"2025-11-26","open":3340,"high":3385,"low":3250,"close":3355,"volume":58212,"rsi_14":74.18,"sma_20":3012.75,"sma_60":3046.67,"sma_120":3387.92},{"date":"2025-11-27","open":3365,"high":3640,"low":3340,"close":3605,"volume":189874,"rsi_14":81.63,"sma_20":3050.0,"sma_60":3056.67,"sma_120":3377.92},{"date":"2025-11-28","open":3605,"high":3625,"low":3450,"close":3610,"volume":123284,"rsi_14":80.15,"sma_20":3087.75,"sma_60":3066.58,"sma_120":3368.5},{"date":"2025-12-01","open":3610,"high":3610,"low":3435,"close":3445,"volume":89204,"rsi_14":71.19,"sma_20":3126.25,"sma_60":3073.58,"sma_120":3357.96},{"date":"2025-12-02","open":3485,"high":3625,"low":3380,"close":3620,"volume":83931,"rsi_14":71.19,"sma_20":3166.25,"sma_60":3083.25,"sma_120":3348.58},{"date":"2025-12-03","open":3580,"high":3630,"low":3500,"close":3610,"volume":53666,"rsi_14":70.51,"sma_20":3207.75,"sma_60":3092.67,"sma_120":3341.33},{"date":"2025-12-04","open":3610,"high":3745,"low":3530,"close":3620,"volume":118225,"rsi_14":70.95,"sma_20":3250.5,"sma_60":3101.0,"sma_120":3335.67},{"date":"2025-12-05","open":3595,"high":3750,"low":3545,"close":3700,"volume":102791,"rsi_14":71.62,"sma_20":3300.0,"sma_60":3109.33,"sma_120":3330.96},{"date":"2025-12-08","open":3750,"high":3750,"low":3585,"close":3590,"volume":98539,"rsi_14":67.6,"sma_20":3338.5,"sma_60":3115.92,"sma_120":3326.92},{"date":"2025-12-09","open":3540,"high":3565,"low":3440,"close":3510,"volume":113546,"rsi_14":63.41,"sma_20":3373.0,"sma_60":3122.5,"sma_120":3322.42},{"date":"2025-12-10","open":3510,"high":3520,"low":3405,"close":3490,"volume":93052,"rsi_14":55.71,"sma_20":3397.75,"sma_60":3127.42,"sma_120":3318.21},{"date":"2025-12-11","open":3490,"high":3575,"low":3320,"close":3440,"volume":123014,"rsi_14":49.24,"sma_20":3419.5,"sma_60":3132.42,"sma_120":3313.58},{"date":"2025-12-12","open":3410,"high":3440,"low":3330,"close":3430,"volume":61707,"rsi_14":45.16,"sma_20":3441.0,"sma_60":3136.5,"sma_120":3310.25},{"date":"2025-12-15","open":3395,"high":3490,"low":3335,"close":3490,"volume":43344,"rsi_14":58.22,"sma_20":3463.25,"sma_60":3141.0,"sma_120":3306.08},{"date":"2025-12-16","open":3500,"high":3575,"low":3360,"close":3430,"volume":40528,"rsi_14":53.46,"sma_20":3483.5,"sma_60":3144.83,"sma_120":3301.38},{"date":"2025-12-17","open":3430,"high":3480,"low":3285,"close":3290,"volume":71671,"rsi_14":33.85,"sma_20":3494.5,"sma_60":3144.75,"sma_120":3295.25},{"date":"2025-12-18","open":3285,"high":3380,"low":3100,"close":3270,"volume":28702,"rsi_14":32.83,"sma_20":3491.5,"sma_60":3144.58,"sma_120":3289.54},{"date":"2025-12-19","open":3270,"high":3290,"low":3200,"close":3285,"volume":25390,"rsi_14":40.48,"sma_20":3482.75,"sma_60":3146.0,"sma_120":3284.0},{"date":"2025-12-22","open":3290,"high":3305,"low":2535,"close":2620,"volume":784904,"rsi_14":12.41,"sma_20":3436.25,"sma_60":3136.08,"sma_120":3273.12},{"date":"2025-12-23","open":2620,"high":2620,"low":2375,"close":2445,"volume":351411,"rsi_14":11.04,"sma_20":3392.75,"sma_60":3123.75,"sma_120":3260.92},{"date":"2025-12-24","open":2500,"high":2650,"low":2390,"close":2560,"volume":116459,"rsi_14":16.88,"sma_20":3353.0,"sma_60":3114.75,"sma_120":3249.58},{"date":"2025-12-26","open":2650,"high":2740,"low":2570,"close":2650,"volume":188509,"rsi_14":17.39,"sma_20":3305.25,"sma_60":3107.25,"sma_120":3238.92},{"date":"2025-12-29","open":2615,"high":2750,"low":2550,"close":2700,"volume":89255,"rsi_14":21.29,"sma_20":3259.75,"sma_60":3101.58,"sma_120":3228.21},{"date":"2025-12-30","open":2700,"high":2700,"low":2510,"close":2590,"volume":88363,"rsi_14":20.89,"sma_20":3217.0,"sma_60":3093.92,"sma_120":3217.04},{"date":"2026-01-02","open":2610,"high":2610,"low":2480,"close":2520,"volume":114911,"rsi_14":20.25,"sma_20":3162.0,"sma_60":3084.92,"sma_120":3205.88},{"date":"2026-01-05","open":2525,"high":2570,"low":2520,"close":2560,"volume":75133,"rsi_14":22.84,"sma_20":3109.5,"sma_60":3076.58,"sma_120":3193.79},{"date":"2026-01-06","open":2535,"high":2560,"low":2430,"close":2530,"volume":127909,"rsi_14":22.56,"sma_20":3055.0,"sma_60":3068.08,"sma_120":3181.62},{"date":"2026-01-07","open":2530,"high":2530,"low":2395,"close":2455,"volume":110933,"rsi_14":18.73,"sma_20":2992.75,"sma_60":3059.58,"sma_120":3169.46},{"date":"2026-01-08","open":2450,"high":2465,"low":2335,"close":2350,"volume":99206,"rsi_14":18.24,"sma_20":2930.75,"sma_60":3049.92,"sma_120":3156.54},{"date":"2026-01-09","open":2380,"high":2440,"low":2300,"close":2400,"volume":54583,"rsi_14":22.36,"sma_20":2875.25,"sma_60":3040.5,"sma_120":3143.83},{"date":"2026-01-12","open":2400,"high":2440,"low":2360,"close":2385,"volume":35611,"rsi_14":22.43,"sma_20":2820.0,"sma_60":3031.5,"sma_120":3130.96},{"date":"2026-01-13","open":2405,"high":2405,"low":2300,"close":2350,"volume":60013,"rsi_14":21.23,"sma_20":2765.5,"sma_60":3022.08,"sma_120":3118.08},{"date":"2026-01-14","open":2320,"high":2395,"low":2250,"close":2340,"volume":94195,"rsi_14":35.57,"sma_20":2711.0,"sma_60":3012.75,"sma_120":3104.42},{"date":"2026-01-15","open":2335,"high":2380,"low":2290,"close":2370,"volume":50501,"rsi_14":45.45,"sma_20":2655.0,"sma_60":3003.67,"sma_120":3091.08},{"date":"2026-01-16","open":2370,"high":2400,"low":2320,"close":2360,"volume":77474,"rsi_14":36.11,"sma_20":2601.5,"sma_60":2992.83,"sma_120":3078.25},{"date":"2026-01-19","open":2360,"high":2530,"low":2355,"close":2510,"volume":98348,"rsi_14":36.99,"sma_20":2517.0,"sma_60":2974.33,"sma_120":3066.75},{"date":"2026-01-20","open":2510,"high":2510,"low":2390,"close":2475,"volume":60204,"rsi_14":41.22,"sma_20":2476.5,"sma_60":2967.17,"sma_120":3055.33},{"date":"2026-01-21","open":2475,"high":2475,"low":2270,"close":2340,"volume":118250,"rsi_14":37.5,"sma_20":2462.5,"sma_60":2957.33,"sma_120":3044.83},{"date":"2026-01-22","open":2380,"high":2380,"low":2280,"close":2320,"volume":55369,"rsi_14":32.86,"sma_20":2456.25,"sma_60":2947.0,"sma_120":3033.58},{"date":"2026-01-23","open":2305,"high":2380,"low":2255,"close":2350,"volume":79546,"rsi_14":37.14,"sma_20":2445.75,"sma_60":2937.17,"sma_120":3023.0},{"date":"2026-01-26","open":2330,"high":2600,"low":2330,"close":2490,"volume":194339,"rsi_14":52.29,"sma_20":2437.75,"sma_60":2931.0,"sma_120":3013.92},{"date":"2026-01-27","open":2470,"high":2615,"low":2430,"close":2495,"volume":96157,"rsi_14":60.9,"sma_20":2427.5,"sma_60":2925.0,"sma_120":3005.25},{"date":"2026-01-28","open":2495,"high":2595,"low":2450,"close":2570,"volume":97358,"rsi_14":62.32,"sma_20":2426.5,"sma_60":2923.25,"sma_120":2997.71},{"date":"2026-01-29","open":2550,"high":2680,"low":2435,"close":2490,"volume":231481,"rsi_14":56.95,"sma_20":2425.0,"sma_60":2917.75,"sma_120":2991.04},{"date":"2026-01-30","open":2490,"high":2540,"low":2395,"close":2430,"volume":105140,"rsi_14":55.13,"sma_20":2418.5,"sma_60":2911.92,"sma_120":2983.25},{"date":"2026-02-02","open":2430,"high":2570,"low":2360,"close":2425,"volume":184587,"rsi_14":55.48,"sma_20":2413.25,"sma_60":2906.25,"sma_120":2975.71},{"date":"2026-02-03","open":2425,"high":2570,"low":2410,"close":2480,"volume":115622,"rsi_14":56.88,"sma_20":2414.5,"sma_60":2902.42,"sma_120":2969.58},{"date":"2026-02-04","open":2480,"high":2585,"low":2465,"close":2545,"volume":80810,"rsi_14":60.82,"sma_20":2424.25,"sma_60":2905.5,"sma_120":2964.92},{"date":"2026-02-05","open":2595,"high":2940,"low":2580,"close":2755,"volume":727298,"rsi_14":68.54,"sma_20":2442.0,"sma_60":2904.42,"sma_120":2961.29},{"date":"2026-02-06","open":2725,"high":2725,"low":2540,"close":2635,"volume":145623,"rsi_14":56.04,"sma_20":2454.5,"sma_60":2901.33,"sma_120":2957.46},{"date":"2026-02-09","open":2865,"high":2865,"low":2650,"close":2690,"volume":109429,"rsi_14":60.19,"sma_20":2471.5,"sma_60":2896.25,"sma_120":2954.04},{"date":"2026-02-10","open":2690,"high":2780,"low":2620,"close":2760,"volume":86103,"rsi_14":71.21,"sma_20":2492.5,"sma_60":2892.17,"sma_120":2951.17},{"date":"2026-02-11","open":2760,"high":2840,"low":2740,"close":2785,"volume":67994,"rsi_14":73.37,"sma_20":2513.25,"sma_60":2888.58,"sma_120":2948.54},{"date":"2026-02-12","open":2765,"high":2830,"low":2670,"close":2820,"volume":108553,"rsi_14":73.5,"sma_20":2536.25,"sma_60":2884.83,"sma_120":2946.42},{"date":"2026-02-13","open":2820,"high":2820,"low":2685,"close":2760,"volume":88741,"rsi_14":64.67,"sma_20":2556.25,"sma_60":2880.42,"sma_120":2944.5},{"date":"2026-02-19","open":2760,"high":2850,"low":2600,"close":2800,"volume":131803,"rsi_14":65.97,"sma_20":2570.75,"sma_60":2875.92,"sma_120":2943.58},{"date":"2026-02-20","open":2800,"high":2885,"low":2740,"close":2830,"volume":99402,"rsi_14":64.29,"sma_20":2588.5,"sma_60":2867.58,"sma_120":2942.04},{"date":"2026-02-23","open":2830,"high":3175,"low":2830,"close":3100,"volume":544722,"rsi_14":77.73,"sma_20":2626.5,"sma_60":2861.58,"sma_120":2943.83},{"date":"2026-02-24","open":3155,"high":3365,"low":3040,"close":3230,"volume":316036,"rsi_14":84.19,"sma_20":2672.0,"sma_60":2856.25,"sma_120":2945.79},{"date":"2026-02-25","open":3290,"high":3412,"low":3190,"close":3240,"volume":209264,"rsi_14":84.68,"sma_20":2716.5,"sma_60":2855.0,"sma_120":2947.88},{"date":"2026-02-26","open":3240,"high":3295,"low":3080,"close":3155,"volume":139695,"rsi_14":78.01,"sma_20":2753.5,"sma_60":2541.83,"sma_120":2916.08},{"date":"2026-02-27","open":3130,"high":3220,"low":2820,"close":2865,"volume":219058,"rsi_14":61.19,"sma_20":2768.25,"sma_60":2839.33,"sma_120":2948.0},{"date":"2026-03-03","open":2820,"high":3095,"low":2730,"close":2840,"volume":88636,"rsi_14":53.41,"sma_20":2781.75,"sma_60":2826.5,"sma_120":2946.54},{"date":"2026-03-04","open":2840,"high":2870,"low":2600,"close":2680,"volume":206005,"rsi_14":51.75,"sma_20":2791.25,"sma_60":2813.75,"sma_120":2943.67},{"date":"2026-03-05","open":2700,"high":2900,"low":2700,"close":2755,"volume":51407,"rsi_14":52.49,"sma_20":2807.5,"sma_60":2799.33,"sma_120":2941.29},{"date":"2026-03-06","open":2760,"high":2840,"low":2655,"close":2830,"volume":59565,"rsi_14":52.67,"sma_20":2827.75,"sma_60":2786.33,"sma_120":2939.5},{"date":"2026-03-09","open":2710,"high":2875,"low":2705,"close":2865,"volume":116407,"rsi_14":53.03,"sma_20":2847.0,"sma_60":2773.75,"sma_120":2937.38},{"date":"2026-03-10","open":2940,"high":2940,"low":2725,"close":2860,"volume":87631,"rsi_14":51.55,"sma_20":2862.75,"sma_60":2759.75,"sma_120":2934.54},{"date":"2026-03-11","open":2915,"high":3275,"low":2810,"close":3130,"volume":267320,"rsi_14":62.33,"sma_20":2881.5,"sma_60":2752.08,"sma_120":2934.0},{"date":"2026-03-12","open":3125,"high":3200,"low":3060,"close":3120,"volume":95268,"rsi_14":60.88,"sma_20":2905.75,"sma_60":2745.58,"sma_120":2934.04},{"date":"2026-03-13","open":3120,"high":3190,"low":3015,"close":3090,"volume":99837,"rsi_14":58.84,"sma_20":2925.75,"sma_60":2738.92,"sma_120":2933.17},{"date":"2026-03-16","open":3130,"high":3170,"low":2930,"close":2965,"volume":85976,"rsi_14":44.91,"sma_20":2936.0,"sma_60":2608.33,"sma_120":2892.25},{"date":"2026-03-17","open":2965,"high":3000,"low":2875,"close":2885,"volume":48623,"rsi_14":36.47,"sma_20":2941.0,"sma_60":2721.92,"sma_120":2929.21},{"date":"2026-03-18","open":2885,"high":2950,"low":2825,"close":2885,"volume":38559,"rsi_14":35.97,"sma_20":2944.25,"sma_60":2711.83,"sma_120":2926.42},{"date":"2026-03-19","open":2885,"high":2885,"low":2770,"close":2800,"volume":53317,"rsi_14":35.97,"sma_20":2946.25,"sma_60":2701.33,"sma_120":2923.08},{"date":"2026-03-20","open":2840,"high":2870,"low":2715,"close":2850,"volume":40121,"rsi_14":49.27,"sma_20":2948.75,"sma_60":2694.0,"sma_120":2919.38},{"date":"2026-03-23","open":2880,"high":3050,"low":2815,"close":3025,"volume":131491,"rsi_14":57.87,"sma_20":2958.5,"sma_60":2689.92,"sma_120":2917.25},{"date":"2026-03-24","open":3005,"high":3155,"low":2970,"close":3010,"volume":96721,"rsi_14":66.02,"sma_20":2954.0,"sma_60":2685.33,"sma_120":2915.67},{"date":"2026-03-25","open":2985,"high":3110,"low":2960,"close":3100,"volume":102956,"rsi_14":66.51,"sma_20":2947.5,"sma_60":2693.33,"sma_120":2914.71},{"date":"2026-03-26","open":3100,"high":3150,"low":3040,"close":3100,"volume":61018,"rsi_14":63.92,"sma_20":2940.5,"sma_60":2704.25,"sma_120":2914.0},{"date":"2026-03-27","open":3075,"high":3405,"low":3050,"close":3290,"volume":279087,"rsi_14":68.89,"sma_20":2947.25,"sma_60":2716.42,"sma_120":2915.58},{"date":"2026-03-30","open":3280,"high":4115,"low":3160,"close":3340,"volume":2989901,"rsi_14":70.51,"sma_20":2971.0,"sma_60":2727.92,"sma_120":2917.58},{"date":"2026-03-31","open":3300,"high":3485,"low":3230,"close":3295,"volume":484012,"rsi_14":58.73,"sma_20":2993.75,"sma_60":2737.83,"sma_120":2919.71},{"date":"2026-04-01","open":3295,"high":3335,"low":3030,"close":3255,"volume":348337,"rsi_14":56.92,"sma_20":3022.5,"sma_60":2748.92,"sma_120":2921.42},{"date":"2026-04-02","open":3225,"high":3410,"low":3150,"close":3360,"volume":237148,"rsi_14":62.86,"sma_20":3052.75,"sma_60":2762.92,"sma_120":2923.92},{"date":"2026-04-03","open":3410,"high":3440,"low":3275,"close":3355,"volume":114049,"rsi_14":70.97,"sma_20":3079.0,"sma_60":2776.17,"sma_120":2926.38},{"date":"2026-04-06","open":3355,"high":3405,"low":3215,"close":3220,"volume":196674,"rsi_14":67.01,"sma_20":3096.75,"sma_60":2787.67,"sma_120":2927.88},{"date":"2026-04-07","open":3220,"high":3440,"low":3220,"close":3350,"volume":208731,"rsi_14":70.85,"sma_20":3121.25,"sma_60":2802.58,"sma_120":2931.08},{"date":"2026-04-08","open":3360,"high":3690,"low":3360,"close":3405,"volume":323980,"rsi_14":77.88,"sma_20":3135.0,"sma_60":2820.17,"sma_120":2935.04},{"date":"2026-04-09","open":3425,"high":3465,"low":3320,"close":3400,"volume":82623,"rsi_14":76.44,"sma_20":3149.0,"sma_60":2836.83,"sma_120":2938.67},{"date":"2026-04-10","open":3455,"high":3795,"low":3310,"close":3680,"volume":330452,"rsi_14":78.6,"sma_20":3178.5,"sma_60":2858.42,"sma_120":2944.96},{"date":"2026-04-13","open":3680,"high":3850,"low":3570,"close":3695,"volume":222373,"rsi_14":79.91,"sma_20":3215.0,"sma_60":2880.83,"sma_120":2951.46},{"date":"2026-04-14","open":3720,"high":3865,"low":3680,"close":3745,"volume":254790,"rsi_14":79.19,"sma_20":3258.0,"sma_60":2904.25,"sma_120":2958.5},{"date":"2026-04-15","open":3745,"high":3765,"low":3540,"close":3680,"volume":196983,"rsi_14":74.79,"sma_20":3297.75,"sma_60":2926.08,"sma_120":2964.88},{"date":"2026-04-16","open":3740,"high":3780,"low":3630,"close":3715,"volume":144883,"rsi_14":70.94,"sma_20":3343.5,"sma_60":2948.67,"sma_120":2970.75},{"date":"2026-04-17","open":3715,"high":3740,"low":3600,"close":3645,"volume":105264,"rsi_14":64.73,"sma_20":3383.25,"sma_60":2967.58,"sma_120":2975.88},{"date":"2026-04-20","open":3650,"high":3735,"low":3555,"close":3665,"volume":65459,"rsi_14":68.32,"sma_20":3415.25,"sma_60":2987.42,"sma_120":2981.83},{"date":"2026-04-21","open":3640,"high":3730,"low":3480,"close":3605,"volume":164768,"rsi_14":66.99,"sma_20":3445.0,"sma_60":3008.5,"sma_120":2987.67},{"date":"2026-04-22","open":3600,"high":3600,"low":3405,"close":3470,"volume":106628,"rsi_14":55.19,"sma_20":3463.5,"sma_60":3027.67,"sma_120":2992.17},{"date":"2026-04-23","open":3470,"high":3640,"low":3420,"close":3490,"volume":102143,"rsi_14":56.28,"sma_20":3483.0,"sma_60":3046.67,"sma_120":2996.75},{"date":"2026-04-24","open":3460,"high":3505,"low":3285,"close":3485,"volume":166645,"rsi_14":64.02,"sma_20":3492.75,"sma_60":3063.25,"sma_120":3001.29},{"date":"2026-04-27","open":3480,"high":3650,"low":3280,"close":3595,"volume":232560,"rsi_14":63.24,"sma_20":3505.5,"sma_60":3081.58,"sma_120":3007.42},{"date":"2026-04-28","open":3550,"high":3645,"low":3470,"close":3565,"volume":141695,"rsi_14":58.89,"sma_20":3519.0,"sma_60":3098.17,"sma_120":3013.33},{"date":"2026-04-29","open":3565,"high":3590,"low":3460,"close":3520,"volume":82358,"rsi_14":56.38,"sma_20":3532.25,"sma_60":3115.33,"sma_120":2848.25},{"date":"2026-04-30","open":3530,"high":3590,"low":3405,"close":3490,"volume":96418,"rsi_14":29.6,"sma_20":3630.25,"sma_60":3417.75,"sma_120":3186.62},{"date":"2026-05-04","open":3500,"high":3620,"low":3230,"close":3560,"volume":243833,"rsi_14":40.94,"sma_20":3549.0,"sma_60":3151.92,"sma_120":3032.46},{"date":"2026-05-06","open":3555,"high":3620,"low":3340,"close":3510,"volume":295762,"rsi_14":34.23,"sma_20":3563.5,"sma_60":3169.08,"sma_120":3038.67},{"date":"2026-05-07","open":3490,"high":3740,"low":3460,"close":3670,"volume":354412,"rsi_14":49.4,"sma_20":3579.5,"sma_60":3187.83,"sma_120":3046.67},{"date":"2026-05-08","open":3665,"high":3665,"low":3250,"close":3335,"volume":497650,"rsi_14":33.33,"sma_20":3576.0,"sma_60":3197.5,"sma_120":3050.96},{"date":"2026-05-11","open":3395,"high":3395,"low":2950,"close":3030,"volume":407473,"rsi_14":27.64,"sma_20":3557.5,"sma_60":3204.08,"sma_120":3052.71},{"date":"2026-05-12","open":3165,"high":3250,"low":2810,"close":3000,"volume":208597,"rsi_14":25.99,"sma_20":3523.5,"sma_60":3209.25,"sma_120":3052.75},{"date":"2026-05-13","open":3040,"high":3085,"low":2750,"close":2900,"volume":222119,"rsi_14":25.26,"sma_20":3483.75,"sma_60":3211.58,"sma_120":3051.88},{"date":"2026-05-14","open":2900,"high":2915,"low":2500,"close":2530,"volume":517086,"rsi_14":21.69,"sma_20":3423.0,"sma_60":3207.33,"sma_120":3047.96},{"date":"2026-05-15","open":2535,"high":2640,"low":2410,"close":2525,"volume":272462,"rsi_14":20.67,"sma_20":3365.25,"sma_60":3202.42,"sma_120":3043.62},{"date":"2026-05-18","open":2495,"high":2520,"low":2295,"close":2440,"volume":136312,"rsi_14":19.71,"sma_20":3301.5,"sma_60":3197.08,"sma_120":3038.75},{"date":"2026-05-19","open":2440,"high":2500,"low":2315,"close":2405,"volume":60784,"rsi_14":13.94,"sma_20":3239.5,"sma_60":3190.5,"sma_120":3033.21},{"date":"2026-05-20","open":2405,"high":2430,"low":2260,"close":2315,"volume":134330,"rsi_14":13.45,"sma_20":3172.0,"sma_60":3181.92,"sma_120":3024.75},{"date":"2026-05-21","open":2430,"high":3005,"low":2430,"close":2870,"volume":1740060,"rsi_14":35.36,"sma_20":3135.25,"sma_60":3178.08,"sma_120":3019.83},{"date":"2026-05-22","open":2835,"high":3170,"low":2795,"close":2940,"volume":405090,"rsi_14":37.83,"sma_20":3108.75,"sma_60":3173.25,"sma_120":3014.75},{"date":"2026-05-26","open":3205,"high":3460,"low":2950,"close":3000,"volume":602280,"rsi_14":37.56,"sma_20":3084.25,"sma_60":3169.25,"sma_120":3012.12},{"date":"2026-05-27","open":3010,"high":3345,"low":2845,"close":3240,"volume":566931,"rsi_14":44.47,"sma_20":3072.0,"sma_60":3170.67,"sma_120":3011.17},{"date":"2026-05-28","open":3340,"high":3400,"low":3100,"close":3250,"volume":379640,"rsi_14":40.83,"sma_20":3054.75,"sma_60":3177.08,"sma_120":3008.21},{"date":"2026-05-29","open":3270,"high":3300,"low":2905,"close":3120,"volume":309314,"rsi_14":44.84,"sma_20":3032.5,"sma_60":3181.75,"sma_120":3004.12},{"date":"2026-06-01","open":3010,"high":3100,"low":2750,"close":3020,"volume":177740,"rsi_14":49.73,"sma_20":3007.5,"sma_60":3187.42,"sma_120":3000.58},{"date":"2026-06-02","open":3035,"high":3230,"low":2895,"close":3105,"volume":297413,"rsi_14":52.71,"sma_20":2988.25,"sma_60":3193.25,"sma_120":2996.29},{"date":"2026-06-04","open":3315,"high":3320,"low":2460,"close":2700,"volume":1105199,"rsi_14":45.54,"sma_20":2945.25,"sma_60":3191.08,"sma_120":2988.71},{"date":"2026-06-05","open":2625,"high":2675,"low":2430,"close":2555,"volume":153247,"rsi_14":50.62,"sma_20":2897.5,"sma_60":3185.92,"sma_120":2979.83},{"date":"2026-06-08","open":2305,"high":2865,"low":2300,"close":2555,"volume":365524,"rsi_14":50.75,"sma_20":2841.75,"sma_60":3180.83,"sma_120":2970.29},{"date":"2026-06-09","open":2460,"high":2845,"low":2460,"close":2500,"volume":184674,"rsi_14":51.52,"sma_20":2800.0,"sma_60":3170.33,"sma_120":2961.21},{"date":"2026-06-10","open":2475,"high":2560,"low":2265,"close":2310,"volume":203713,"rsi_14":47.78,"sma_20":2764.0,"sma_60":3156.83,"sma_120":2951.21},{"date":"2026-06-11","open":2275,"high":2400,"low":2265,"close":2320,"volume":90159,"rsi_14":50.12,"sma_20":2730.0,"sma_60":3144.0,"sma_120":2941.46},{"date":"2026-06-12","open":2335,"high":2760,"low":2335,"close":2670,"volume":267370,"rsi_14":44.59,"sma_20":2718.5,"sma_60":3139.08,"sma_120":2935.04},{"date":"2026-06-15","open":2620,"high":2770,"low":2530,"close":2550,"volume":131620,"rsi_14":39.74,"sma_20":2719.5,"sma_60":3133.5,"sma_120":2927.71},{"date":"2026-06-16","open":2550,"high":2650,"low":2450,"close":2450,"volume":92053,"rsi_14":35.82,"sma_20":2715.75,"sma_60":3126.25,"sma_120":2919.04},{"date":"2026-06-17","open":2420,"high":2545,"low":2400,"close":2410,"volume":34796,"rsi_14":41.62,"sma_20":2610.75,"sma_60":3058.5,"sma_120":2887.46},{"date":"2026-06-18","open":2410,"high":2450,"low":2295,"close":2315,"volume":119982,"rsi_14":24.38,"sma_20":2709.75,"sma_60":3110.83,"sma_120":2902.42},{"date":"2026-06-19","open":2315,"high":2590,"low":2185,"close":2225,"volume":125805,"rsi_14":24.93,"sma_20":2705.25,"sma_60":3097.5,"sma_120":2893.71},{"date":"2026-06-22","open":2150,"high":2200,"low":1951,"close":1951,"volume":160500,"rsi_14":22.72,"sma_20":2659.3,"sma_60":3079.85,"sma_120":2882.59},{"date":"2026-06-23","open":1960,"high":1980,"low":1717,"close":1720,"volume":145337,"rsi_14":17.1,"sma_20":2598.3,"sma_60":3056.85,"sma_120":2875.09},{"date":"2026-06-24","open":1720,"high":1850,"low":1717,"close":1735,"volume":100644,"rsi_14":21.87,"sma_20":2535.05,"sma_60":3034.1,"sma_120":2869.18},{"date":"2026-06-25","open":1834,"high":1834,"low":1596,"close":1647,"volume":110539,"rsi_14":22.62,"sma_20":2455.4,"sma_60":3006.72,"sma_120":2861.57},{"date":"2026-06-26","open":1600,"high":1647,"low":1430,"close":1450,"volume":309653,"rsi_14":20.22,"sma_20":2365.4,"sma_60":2975.22,"sma_120":2851.57},{"date":"2026-06-29","open":1449,"high":1650,"low":1449,"close":1600,"volume":85430,"rsi_14":26.92,"sma_20":2289.4,"sma_60":2946.97,"sma_120":2842.4},{"date":"2026-06-30","open":1525,"high":1639,"low":1516,"close":1566,"volume":46995,"rsi_14":29.26,"sma_20":2216.7,"sma_60":2918.82,"sma_120":2833.87},{"date":"2026-07-01","open":1645,"high":1757,"low":1535,"close":1718,"volume":78120,"rsi_14":34.45,"sma_20":2147.35,"sma_60":2891.45,"sma_120":2827.18},{"date":"2026-07-02","open":1684,"high":1749,"low":1650,"close":1710,"volume":43523,"rsi_14":19.89,"sma_20":2097.85,"sma_60":2864.03,"sma_120":2820.1},{"date":"2026-07-03","open":1749,"high":1895,"low":1675,"close":1836,"volume":79550,"rsi_14":27.69,"sma_20":2061.9,"sma_60":2840.97,"sma_120":2814.32},{"date":"2026-07-06","open":1898,"high":1930,"low":1715,"close":1869,"volume":62829,"rsi_14":31.05,"sma_20":2027.6,"sma_60":2816.28,"sma_120":2809.43},{"date":"2026-07-07","open":1940,"high":1940,"low":1800,"close":1810,"volume":47167,"rsi_14":30.67,"sma_20":1993.1,"sma_60":2789.7,"sma_120":2804.93},{"date":"2026-07-08","open":1873,"high":1873,"low":1715,"close":1734,"volume":40518,"rsi_14":31.05,"sma_20":1964.3,"sma_60":2761.93,"sma_120":2799.38},{"date":"2026-07-09","open":1734,"high":1788,"low":1652,"close":1678,"volume":27091,"rsi_14":31.75,"sma_20":1932.2,"sma_60":2728.57,"sma_120":2793.49},{"date":"2026-07-10","open":1664,"high":1768,"low":1655,"close":1694,"volume":29688,"rsi_14":39.65,"sma_20":1883.4,"sma_60":2695.22,"sma_120":2788.03},{"date":"2026-07-13","open":1694,"high":1752,"low":1545,"close":1558,"volume":41879,"rsi_14":42.93,"sma_20":1833.8,"sma_60":2658.77,"sma_120":2781.51},{"date":"2026-07-14","open":1558,"high":1685,"low":1502,"close":1627,"volume":66288,"rsi_14":45.5,"sma_20":1792.65,"sma_60":2624.55,"sma_120":2775.32},{"date":"2026-07-15","open":1613,"high":1699,"low":1613,"close":1676,"volume":27523,"rsi_14":51.25,"sma_20":1755.95,"sma_60":2590.57,"sma_120":2769.62},{"date":"2026-07-16","open":1697,"high":1730,"low":1635,"close":1709,"volume":30136,"rsi_14":62.99,"sma_20":1725.65,"sma_60":2558.3,"sma_120":2762.94},{"date":"2026-07-20","open":1709,"high":1749,"low":1672,"close":1736,"volume":15996,"rsi_14":57.78,"sma_20":1701.2,"sma_60":2526.15,"sma_120":2756.78},{"date":"2026-07-21","open":1777,"high":1777,"low":1666,"close":1710,"volume":19394,"rsi_14":58.31,"sma_20":1689.15,"sma_60":2494.57,"sma_120":2751.53},{"date":"2026-07-22","open":1712,"high":1870,"low":1700,"close":1814,"volume":70703,"rsi_14":55.87,"sma_20":1693.85,"sma_60":2466.97,"sma_120":2747.32},{"date":"2026-07-23","open":1810,"high":1810,"low":1721,"close":1785,"volume":45680,"rsi_14":54.47,"sma_20":1696.35,"sma_60":2438.55,"sma_120":2742.61},{"date":"2026-07-24","open":1799,"high":1799,"low":1685,"close":1690,"volume":35489,"rsi_14":40.97,"sma_20":1698.5,"sma_60":2408.63,"sma_120":2735.94},{"date":"2026-07-27","open":1691,"high":1785,"low":1691,"close":1762,"volume":17517,"rsi_14":43.68,"sma_20":1714.1,"sma_60":2378.08,"sma_120":2729.83},{"date":"2026-07-28","open":1771,"high":1799,"low":1627,"close":1704,"volume":34823,"rsi_14":43.74,"sma_20":1719.3,"sma_60":2347.07,"sma_120":2722.62},{"date":"2026-07-29","open":1704,"high":1743,"low":1530,"close":1586,"volume":36799,"rsi_14":41.67,"sma_20":1720.3,"sma_60":2314.83,"sma_120":2715.08},{"date":"2026-07-30","open":1580,"high":1615,"low":1490,"close":1558,"volume":33449,"rsi_14":43.02,"sma_20":1712.3,"sma_60":2282.63,"sma_120":2707.82},{"date":"2026-07-31","open":1545,"high":1685,"low":1500,"close":1662,"volume":26131,"rsi_14":48.31,"sma_20":1709.9,"sma_60":2251.0,"sma_120":2701.46},{"date":"2026-08-03","open":1662,"high":1706,"low":1602,"close":1676,"volume":19826,"rsi_14":57.14,"sma_20":1701.9,"sma_60":2220.43,"sma_120":2694.76},{"date":"2026-08-04","open":1663,"high":1870,"low":1663,"close":1822,"volume":44514,"rsi_14":60.8,"sma_20":1699.55,"sma_60":2189.63,"sma_120":2688.73},{"date":"2026-08-05","open":1880,"high":1880,"low":1781,"close":1843,"volume":19523,"rsi_14":59.54,"sma_20":1701.2,"sma_60":2164.77,"sma_120":2681.13},{"date":"2026-08-06","open":1843,"high":1861,"low":1775,"close":1780,"volume":10321,"rsi_14":53.92,"sma_20":1703.5,"sma_60":2143.93,"sma_120":2674.01},{"date":"2026-08-07","open":1792,"high":1897,"low":1792,"close":1840,"volume":30177,"rsi_14":55.54,"sma_20":1711.6,"sma_60":2124.6,"sma_120":2666.93},{"date":"2026-08-10","open":1841,"high":1876,"low":1788,"close":1839,"volume":18378,"rsi_14":57.06,"sma_20":1718.85,"sma_60":2106.92,"sma_120":2659.25},{"date":"2026-08-11","open":1880,"high":1880,"low":1829,"close":1848,"volume":14107,"rsi_14":52.08,"sma_20":1733.35,"sma_60":2095.55,"sma_120":2651.44},{"date":"2026-08-12","open":1847,"high":1874,"low":1774,"close":1849,"volume":24836,"rsi_14":54.05,"sma_20":1744.45,"sma_60":2084.28,"sma_120":2643.35},{"date":"2026-08-13","open":1849,"high":1879,"low":1800,"close":1849,"volume":13143,"rsi_14":61.44,"sma_20":1753.1,"sma_60":2074.43,"sma_120":2635.76},{"date":"2026-08-14","open":1858,"high":1858,"low":1776,"close":1829,"volume":17491,"rsi_14":55.21,"sma_20":1759.1,"sma_60":2064.83,"sma_120":2627.67},{"date":"2026-08-18","open":1828,"high":1828,"low":1712,"close":1730,"volume":72970,"rsi_14":51.9,"sma_20":1758.8,"sma_60":2055.08,"sma_120":2618.5},{"date":"2026-08-19","open":1714,"high":1791,"low":1660,"close":1682,"volume":23398,"rsi_14":57.82,"sma_20":1757.4,"sma_60":2035.28,"sma_120":2606.68},{"date":"2026-08-20","open":1739,"high":1739,"low":1675,"close":1700,"volume":12217,"rsi_14":61.75,"sma_20":1751.7,"sma_60":2014.62,"sma_120":2593.93},{"date":"2026-08-21","open":1739,"high":1739,"low":1490,"close":1669,"volume":81068,"rsi_14":50.66,"sma_20":1745.9,"sma_60":1992.43,"sma_120":2580.84},{"date":"2026-08-24","open":1738,"high":1738,"low":1550,"close":1593,"volume":72208,"rsi_14":43.0,"sma_20":1741.05,"sma_60":1964.98,"sma_120":2567.82},{"date":"2026-08-25","open":1621,"high":1621,"low":1490,"close":1534,"volume":63823,"rsi_14":21.54,"sma_20":1729.65,"sma_60":1936.38,"sma_120":2556.73},{"date":"2026-08-26","open":1559,"high":1594,"low":1519,"close":1568,"volume":20477,"rsi_14":23.51,"sma_20":1722.85,"sma_60":1910.52,"sma_120":2546.13},{"date":"2026-08-27","open":1580,"high":1650,"low":1500,"close":1559,"volume":58667,"rsi_14":26.24,"sma_20":1721.5,"sma_60":1886.17,"sma_120":2536.79},{"date":"2026-08-28","open":1566,"high":1570,"low":1530,"close":1543,"volume":24680,"rsi_14":14.73,"sma_20":1720.75,"sma_60":1860.13,"sma_120":2526.69},{"date":"2026-08-31","open":1543,"high":1569,"low":1506,"close":1548,"volume":14007,"rsi_14":15.76,"sma_20":1715.05,"sma_60":1840.93,"sma_120":2516.01},{"date":"2026-09-01","open":1589,"high":1589,"low":1485,"close":1550,"volume":48678,"rsi_14":14.35,"sma_20":1708.75,"sma_60":1824.18,"sma_120":2505.05},{"date":"2026-09-02","open":1505,"high":1590,"low":1505,"close":1577,"volume":39163,"rsi_14":19.37,"sma_20":1696.5,"sma_60":1807.88,"sma_120":2494.36},{"date":"2026-09-03","open":1577,"high":1577,"low":1500,"close":1538,"volume":13288,"rsi_14":17.81,"sma_20":1681.25,"sma_60":1791.85,"sma_120":2481.09},{"date":"2026-09-04","open":1595,"high":1595,"low":1500,"close":1523,"volume":26220,"rsi_14":17.99,"sma_20":1668.4,"sma_60":1778.73,"sma_120":2467.78},{"date":"2026-09-07","open":1579,"high":1579,"low":1514,"close":1527,"volume":23576,"rsi_14":23.5,"sma_20":1652.75,"sma_60":1765.52,"sma_120":2454.76},{"date":"2026-09-08","open":1528,"high":1592,"low":1527,"close":1534,"volume":12389,"rsi_14":28.36,"sma_20":1637.5,"sma_60":1746.58,"sma_120":2442.83},{"date":"2026-09-09","open":1534,"high":1595,"low":1480,"close":1567,"volume":33338,"rsi_14":31.37,"sma_20":1623.45,"sma_60":1730.2,"sma_120":2431.85},{"date":"2026-09-10","open":1567,"high":1608,"low":1547,"close":1597,"volume":37708,"rsi_14":39.89,"sma_20":1610.85,"sma_60":1715.98,"sma_120":2421.12},{"date":"2026-09-11","open":1617,"high":1617,"low":1566,"close":1569,"volume":13217,"rsi_14":46.1,"sma_20":1596.85,"sma_60":1701.97,"sma_120":2410.86},{"date":"2026-09-14","open":1569,"high":1844,"low":1565,"close":1750,"volume":215430,"rsi_14":75.12,"sma_20":1592.9,"sma_60":1692.55,"sma_120":2401.69},{"date":"2026-09-15","open":1740,"high":1781,"low":1567,"close":1727,"volume":55083,"rsi_14":68.97,"sma_20":1592.75,"sma_60":1684.25,"sma_120":2390.88},{"date":"2026-09-16","open":1714,"high":2195,"low":1677,"close":1759,"volume":30971,"rsi_14":72.62,"sma_20":1596.6,"sma_60":1681.05,"sma_120":2380.45},{"date":"2026-09-17","open":1782,"high":1782,"low":1670,"close":1696,"volume":33821,"rsi_14":65.64,"sma_20":1596.4,"sma_60":1680.65,"sma_120":2368.75},{"date":"2026-09-18","open":1700,"high":1820,"low":1661,"close":1714,"volume":33790,"rsi_14":66.53,"sma_20":1598.65,"sma_60":1680.3,"sma_120":2357.2},{"date":"2026-09-21","open":1716,"high":1817,"low":1601,"close":1674,"volume":43184,"rsi_14":61.48,"sma_20":1602.7,"sma_60":1680.75,"sma_120":2343.73},{"date":"2026-09-22","open":1663,"high":1699,"low":1635,"close":1680,"volume":21100,"rsi_14":59.92,"sma_20":1610.0,"sma_60":1684.58,"sma_120":2329.9},{"date":"2026-09-23","open":1636,"high":2100,"low":1614,"close":1669,"volume":29290,"rsi_14":63.34,"sma_20":1615.05,"sma_60":1685.73,"sma_120":2316.35},{"date":"2026-09-28","open":1618,"high":2070,"low":1618,"close":1909,"volume":446648,"rsi_14":76.96,"sma_20":1632.55,"sma_60":1691.45,"sma_120":2305.13},{"date":"2026-09-29","open":1959,"high":2025,"low":1780,"close":1867,"volume":187409,"rsi_14":72.55,"sma_20":1648.75,"sma_60":1693.93,"sma_120":2292.69},{"date":"2026-09-30","open":1880,"high":2050,"low":1813,"close":1968,"volume":57780,"rsi_14":75.59,"sma_20":1669.75,"sma_60":1698.23,"sma_120":2281.13},{"date":"2026-10-01","open":1872,"high":2515,"low":1872,"close":2030,"volume":97402,"rsi_14":76.92,"sma_20":1694.75,"sma_60":1701.8,"sma_120":2271.38},{"date":"2026-10-02","open":2030,"high":2120,"low":1960,"close":2015,"volume":94248,"rsi_14":73.17,"sma_20":1716.65,"sma_60":1704.23,"sma_120":2260.26},{"date":"2026-10-06","open":1980,"high":2010,"low":1901,"close":1956,"volume":83933,"rsi_14":71.67,"sma_20":1736.55,"sma_60":1706.33,"sma_120":2248.02},{"date":"2026-10-07","open":1942,"high":2350,"low":1910,"close":2170,"volume":383523,"rsi_14":72.68,"sma_20":1768.9,"sma_60":1713.6,"sma_120":2237.77},{"date":"2026-10-08","open":2155,"high":2540,"low":2080,"close":2540,"volume":261133,"rsi_14":81.93,"sma_20":1819.55,"sma_60":1727.97,"sma_120":2228.27},{"date":"2026-10-12","open":2540,"high":2800,"low":2400,"close":2680,"volume":368006,"rsi_14":83.35,"sma_20":1876.85,"sma_60":1744.4,"sma_120":2219.81},{"date":"2026-10-13","open":2570,"high":2675,"low":2460,"close":2585,"volume":160741,"rsi_14":81.46,"sma_20":1927.75,"sma_60":1761.52,"sma_120":2210.14},{"date":"2026-10-14","open":2575,"high":2830,"low":2415,"close":2780,"volume":164237,"rsi_14":83.52,"sma_20":1986.9,"sma_60":1780.73,"sma_120":2202.64},{"date":"2026-10-15","open":2700,"high":2700,"low":2310,"close":2415,"volume":235754,"rsi_14":69.35,"sma_20":2029.2,"sma_60":1793.05,"sma_120":2191.81},{"date":"2026-10-16","open":2310,"high":2555,"low":2285,"close":2330,"volume":87260,"rsi_14":66.3,"sma_20":2058.2,"sma_60":1803.4,"sma_120":2180.85},{"date":"2026-10-19","open":2285,"high":2780,"low":2285,"close":2470,"volume":134293,"rsi_14":68.86,"sma_20":2095.35,"sma_60":1815.63,"sma_120":2170.89},{"date":"2026-10-20","open":2535,"high":2700,"low":2400,"close":2435,"volume":61827,"rsi_14":63.71,"sma_20":2129.15,"sma_60":1827.72,"sma_120":2161.14},{"date":"2026-10-21","open":2460,"high":2590,"low":2325,"close":2400,"volume":50261,"rsi_14":63.95,"sma_20":2164.35,"sma_60":1837.48,"sma_120":2152.22},{"date":"2026-10-22","open":2305,"high":2450,"low":2250,"close":2330,"volume":59518,"rsi_14":59.63,"sma_20":2195.15,"sma_60":1846.57,"sma_120":2142.56},{"date":"2026-10-23","open":2295,"high":2460,"low":2035,"close":2160,"volume":232943}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1337.19,"pbr":3.83,"per":null,"roa":-4.55,"roe":-56.92,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":49003338616.0,"analysis":"ROE -56.9%로 적자 상태입니다. 시가총액 274.46억. 매출 490.03억, 영업이익 -104.33억.","eps_basis":"TTM","debt_ratio":11.524156059163177,"market_cap":27637796160,"net_income":-17094636171.0,"total_debt":83075841038.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-4.52,"total_assets":90284684845.0,"total_equity":7208843807.0,"profit_margin":-34.88,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-10432891950.0,"operating_margin":-21.29,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 11.5배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2160.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2022-11-11","close":6925.0},{"date":"2022-11-14","close":6575.0},{"date":"2022-11-15","close":6600.0},{"date":"2022-11-16","close":6600.0},{"date":"2022-11-17","close":6750.0},{"date":"2022-11-18","close":6575.0},{"date":"2022-11-21","close":6475.0},{"date":"2022-11-22","close":6300.0},{"date":"2022-11-23","close":5900.0},{"date":"2022-11-24","close":5650.0},{"date":"2022-11-25","close":5775.0},{"date":"2022-11-28","close":5500.0},{"date":"2022-11-29","close":5425.0},{"date":"2022-11-30","close":5475.0},{"date":"2022-12-01","close":5475.0},{"date":"2022-12-02","close":5275.0},{"date":"2022-12-05","close":5225.0},{"date":"2022-12-06","close":5025.0},{"date":"2022-12-07","close":5050.0},{"date":"2022-12-08","close":5000.0},{"date":"2022-12-09","close":4925.0},{"date":"2022-12-12","close":4625.0},{"date":"2022-12-13","close":4850.0},{"date":"2022-12-14","close":5025.0},{"date":"2022-12-15","close":5075.0},{"date":"2022-12-16","close":4960.0},{"date":"2022-12-19","close":5200.0},{"date":"2022-12-20","close":4935.0},{"date":"2022-12-21","close":4755.0},{"date":"2022-12-22","close":4720.0},{"date":"2022-12-23","close":4510.0},{"date":"2022-12-26","close":4505.0},{"date":"2022-12-27","close":4775.0},{"date":"2022-12-28","close":4755.0},{"date":"2022-12-29","close":4505.0},{"date":"2023-01-02","close":4505.0},{"date":"2023-01-03","close":4550.0},{"date":"2023-01-04","close":4560.0},{"date":"2023-01-05","close":4695.0},{"date":"2023-01-06","close":4705.0},{"date":"2023-01-09","close":4860.0},{"date":"2023-01-10","close":4865.0},{"date":"2023-01-11","close":4945.0},{"date":"2023-01-12","close":5000.0},{"date":"2023-01-13","close":4915.0},{"date":"2023-01-16","close":4950.0},{"date":"2023-01-17","close":4870.0},{"date":"2023-01-18","close":4845.0},{"date":"2023-01-19","close":4850.0},{"date":"2023-01-20","close":4815.0},{"date":"2023-01-25","close":4875.0},{"date":"2023-01-26","close":5030.0},{"date":"2023-01-27","close":5175.0},{"date":"2023-01-30","close":5130.0},{"date":"2023-01-31","close":5230.0},{"date":"2023-02-01","close":5290.0},{"date":"2023-02-02","close":5230.0},{"date":"2023-02-03","close":5320.0},{"date":"2023-02-06","close":5555.0},{"date":"2023-02-07","close":5630.0},{"date":"2023-02-08","close":5745.0},{"date":"2023-02-09","close":6080.0},{"date":"2023-02-10","close":6055.0},{"date":"2023-02-13","close":6025.0},{"date":"2023-02-14","close":5950.0},{"date":"2023-02-15","close":5850.0},{"date":"2023-02-16","close":5765.0},{"date":"2023-02-17","close":5610.0},{"date":"2023-02-20","close":6260.0},{"date":"2023-02-21","close":6055.0},{"date":"2023-02-22","close":5815.0},{"date":"2023-02-23","close":5875.0},{"date":"2023-02-24","close":5845.0},{"date":"2023-02-27","close":6025.0},{"date":"2023-02-28","close":6055.0},{"date":"2023-03-02","close":5725.0},{"date":"2023-03-03","close":5885.0},{"date":"2023-03-06","close":6265.0},{"date":"2023-03-07","close":5950.0},{"date":"2023-03-08","close":6280.0},{"date":"2023-03-09","close":5730.0},{"date":"2023-03-10","close":5460.0},{"date":"2023-03-13","close":5070.0},{"date":"2023-03-14","close":4910.0},{"date":"2023-03-15","close":5060.0},{"date":"2023-03-16","close":5050.0},{"date":"2023-03-17","close":5100.0},{"date":"2023-03-20","close":5240.0},{"date":"2023-03-21","close":5210.0},{"date":"2023-03-22","close":5100.0},{"date":"2023-03-23","close":5040.0},{"date":"2023-03-24","close":5100.0},{"date":"2023-03-27","close":4990.0},{"date":"2023-03-28","close":5000.0},{"date":"2023-03-29","close":5000.0},{"date":"2023-03-30","close":5220.0},{"date":"2023-03-31","close":5000.0},{"date":"2023-04-03","close":5010.0},{"date":"2023-04-04","close":5090.0},{"date":"2023-04-05","close":5250.0},{"date":"2023-04-06","close":5250.0},{"date":"2023-04-07","close":5290.0},{"date":"2023-04-10","close":5430.0},{"date":"2023-04-11","close":5680.0},{"date":"2023-04-12","close":5680.0},{"date":"2023-04-13","close":5520.0},{"date":"2023-04-14","close":5650.0},{"date":"2023-04-17","close":5880.0},{"date":"2023-04-18","close":5870.0},{"date":"2023-04-19","close":5780.0},{"date":"2023-04-20","close":5780.0},{"date":"2023-04-21","close":5780.0},{"date":"2023-04-24","close":5780.0},{"date":"2023-04-25","close":5600.0},{"date":"2023-04-26","close":5400.0},{"date":"2023-04-27","close":5280.0},{"date":"2023-04-28","close":5370.0},{"date":"2023-05-02","close":5430.0},{"date":"2023-05-03","close":5800.0},{"date":"2023-05-04","close":5760.0},{"date":"2023-05-08","close":5750.0},{"date":"2023-05-09","close":5800.0},{"date":"2023-05-10","close":6000.0},{"date":"2023-05-11","close":6000.0},{"date":"2023-05-12","close":5510.0},{"date":"2023-05-15","close":5500.0},{"date":"2023-05-16","close":5450.0},{"date":"2023-05-17","close":5600.0},{"date":"2023-05-18","close":5780.0},{"date":"2023-05-19","close":5770.0},{"date":"2023-05-22","close":5820.0},{"date":"2023-05-23","close":5800.0},{"date":"2023-05-24","close":5780.0},{"date":"2023-05-25","close":5760.0},{"date":"2023-05-26","close":5480.0},{"date":"2023-05-30","close":5460.0},{"date":"2023-05-31","close":5420.0},{"date":"2023-06-01","close":5420.0},{"date":"2023-06-02","close":5420.0},{"date":"2023-06-05","close":5440.0},{"date":"2023-06-07","close":5390.0},{"date":"2023-06-08","close":5180.0},{"date":"2023-06-09","close":5160.0},{"date":"2023-06-12","close":5160.0},{"date":"2023-06-13","close":5160.0},{"date":"2023-06-14","close":5460.0},{"date":"2023-06-15","close":5430.0},{"date":"2023-06-16","close":5310.0},{"date":"2023-06-19","close":5160.0},{"date":"2023-06-20","close":5200.0},{"date":"2023-06-21","close":5200.0},{"date":"2023-06-22","close":5190.0},{"date":"2023-06-23","close":5140.0},{"date":"2023-06-26","close":5140.0},{"date":"2023-06-27","close":5120.0},{"date":"2023-06-28","close":5150.0},{"date":"2023-06-29","close":5080.0},{"date":"2023-06-30","close":5050.0},{"date":"2023-07-03","close":5160.0},{"date":"2023-07-04","close":5200.0},{"date":"2023-07-05","close":5080.0},{"date":"2023-07-06","close":4935.0},{"date":"2023-07-07","close":4875.0},{"date":"2023-07-10","close":4895.0},{"date":"2023-07-11","close":4985.0},{"date":"2023-07-12","close":5000.0},{"date":"2023-07-13","close":5040.0},{"date":"2023-07-14","close":5020.0},{"date":"2023-07-17","close":4915.0},{"date":"2023-07-18","close":4805.0},{"date":"2023-07-19","close":5040.0},{"date":"2023-07-20","close":5130.0},{"date":"2023-07-21","close":5300.0},{"date":"2023-07-24","close":5030.0},{"date":"2023-07-25","close":4970.0},{"date":"2023-07-26","close":4625.0},{"date":"2023-07-27","close":4710.0},{"date":"2023-07-28","close":4825.0},{"date":"2023-07-31","close":4890.0},{"date":"2023-08-01","close":5010.0},{"date":"2023-08-02","close":4970.0},{"date":"2023-08-03","close":5020.0},{"date":"2023-08-04","close":5300.0},{"date":"2023-08-07","close":5350.0},{"date":"2023-08-08","close":5550.0},{"date":"2023-08-09","close":5640.0},{"date":"2023-08-10","close":5630.0},{"date":"2023-08-11","close":5740.0},{"date":"2023-08-14","close":5700.0},{"date":"2023-08-16","close":5020.0},{"date":"2023-08-17","close":5060.0},{"date":"2023-08-18","close":5010.0},{"date":"2023-08-21","close":5040.0},{"date":"2023-08-22","close":4960.0},{"date":"2023-08-23","close":5270.0},{"date":"2023-08-24","close":5300.0},{"date":"2023-08-25","close":5320.0},{"date":"2023-08-28","close":5300.0},{"date":"2023-08-29","close":5230.0},{"date":"2023-08-30","close":5210.0},{"date":"2023-08-31","close":5100.0},{"date":"2023-09-01","close":5040.0},{"date":"2023-09-04","close":5010.0},{"date":"2023-09-05","close":5260.0},{"date":"2023-09-06","close":5480.0},{"date":"2023-09-07","close":5700.0},{"date":"2023-09-08","close":5720.0},{"date":"2023-09-11","close":5940.0},{"date":"2023-09-12","close":5740.0},{"date":"2023-09-13","close":5680.0},{"date":"2023-09-14","close":5680.0},{"date":"2023-09-15","close":5610.0},{"date":"2023-09-18","close":5710.0},{"date":"2023-09-19","close":5450.0},{"date":"2023-09-20","close":5350.0},{"date":"2023-09-21","close":5120.0},{"date":"2023-09-22","close":5250.0},{"date":"2023-09-25","close":5120.0},{"date":"2023-09-26","close":5110.0},{"date":"2023-09-27","close":5130.0},{"date":"2023-10-04","close":4890.0},{"date":"2023-10-05","close":4885.0},{"date":"2023-10-06","close":5000.0},{"date":"2023-10-10","close":4830.0},{"date":"2023-10-11","close":4780.0},{"date":"2023-10-12","close":4885.0},{"date":"2023-10-13","close":4520.0},{"date":"2023-10-16","close":4480.0},{"date":"2023-10-17","close":4410.0},{"date":"2023-10-18","close":4220.0},{"date":"2023-10-19","close":4100.0},{"date":"2023-10-20","close":4000.0},{"date":"2023-10-23","close":4105.0},{"date":"2023-10-24","close":4090.0},{"date":"2023-10-25","close":3980.0},{"date":"2023-10-26","close":3805.0},{"date":"2023-10-27","close":3770.0},{"date":"2023-10-30","close":3810.0},{"date":"2023-10-31","close":3630.0},{"date":"2023-11-01","close":3630.0},{"date":"2023-11-02","close":3765.0},{"date":"2023-11-03","close":3800.0},{"date":"2023-11-06","close":3860.0},{"date":"2023-11-07","close":4020.0},{"date":"2023-11-08","close":4130.0},{"date":"2023-11-09","close":4110.0},{"date":"2023-11-10","close":4045.0},{"date":"2023-11-13","close":4055.0},{"date":"2023-11-14","close":4000.0},{"date":"2023-11-15","close":3670.0},{"date":"2023-11-16","close":4770.0},{"date":"2023-11-17","close":5840.0},{"date":"2023-11-20","close":6690.0},{"date":"2023-11-21","close":6690.0},{"date":"2023-11-22","close":7000.0},{"date":"2023-11-23","close":7970.0},{"date":"2023-11-24","close":8250.0},{"date":"2023-11-27","close":7650.0},{"date":"2023-11-28","close":8040.0},{"date":"2023-11-29","close":7800.0},{"date":"2023-11-30","close":8480.0},{"date":"2023-12-01","close":8120.0},{"date":"2023-12-04","close":8180.0},{"date":"2023-12-05","close":7500.0},{"date":"2023-12-06","close":8190.0},{"date":"2023-12-07","close":7930.0},{"date":"2023-12-08","close":9800.0},{"date":"2023-12-11","close":10480.0},{"date":"2023-12-12","close":9580.0},{"date":"2023-12-13","close":9200.0},{"date":"2023-12-14","close":8480.0},{"date":"2023-12-15","close":8260.0},{"date":"2023-12-18","close":9240.0},{"date":"2023-12-19","close":9800.0},{"date":"2023-12-20","close":9770.0},{"date":"2023-12-21","close":8080.0},{"date":"2023-12-22","close":10500.0},{"date":"2023-12-26","close":13650.0},{"date":"2023-12-27","close":17740.0},{"date":"2023-12-28","close":18130.0},{"date":"2024-01-02","close":16560.0},{"date":"2024-01-03","close":18310.0},{"date":"2024-01-04","close":18390.0},{"date":"2024-01-05","close":17830.0},{"date":"2024-01-08","close":18800.0},{"date":"2024-01-09","close":24400.0},{"date":"2024-01-10","close":17400.0},{"date":"2024-01-11","close":15730.0},{"date":"2024-01-12","close":15000.0},{"date":"2024-01-15","close":15610.0},{"date":"2024-01-16","close":12910.0},{"date":"2024-01-17","close":11890.0},{"date":"2024-01-18","close":12500.0},{"date":"2024-01-19","close":11920.0},{"date":"2024-01-22","close":11640.0},{"date":"2024-01-23","close":12450.0},{"date":"2024-01-24","close":10580.0},{"date":"2024-01-25","close":10630.0},{"date":"2024-01-26","close":11210.0},{"date":"2024-01-29","close":11210.0},{"date":"2024-01-30","close":10750.0},{"date":"2024-01-31","close":10520.0},{"date":"2024-02-01","close":9860.0},{"date":"2024-02-02","close":9450.0},{"date":"2024-02-05","close":8900.0},{"date":"2024-02-06","close":8730.0},{"date":"2024-02-07","close":8620.0},{"date":"2024-02-08","close":9200.0},{"date":"2024-02-13","close":9330.0},{"date":"2024-02-14","close":9640.0},{"date":"2024-02-15","close":9780.0},{"date":"2024-02-16","close":10140.0},{"date":"2024-02-19","close":10660.0},{"date":"2024-02-20","close":11040.0},{"date":"2024-02-21","close":10730.0},{"date":"2024-02-22","close":10420.0},{"date":"2024-02-23","close":10700.0},{"date":"2024-02-26","close":10420.0},{"date":"2024-02-27","close":10540.0},{"date":"2024-02-28","close":10840.0},{"date":"2024-02-29","close":10130.0},{"date":"2024-03-04","close":13160.0},{"date":"2024-03-05","close":13160.0},{"date":"2024-03-06","close":13230.0},{"date":"2024-03-07","close":13920.0},{"date":"2024-03-08","close":13100.0},{"date":"2024-03-11","close":12550.0},{"date":"2024-03-12","close":12130.0},{"date":"2024-03-13","close":12240.0},{"date":"2024-03-14","close":12000.0},{"date":"2024-03-15","close":12300.0},{"date":"2024-03-18","close":11600.0},{"date":"2024-03-19","close":10830.0},{"date":"2024-03-20","close":11170.0},{"date":"2024-03-21","close":11160.0},{"date":"2024-03-22","close":10120.0},{"date":"2024-03-25","close":10030.0},{"date":"2024-03-26","close":9410.0},{"date":"2024-03-27","close":8700.0},{"date":"2024-03-28","close":8570.0},{"date":"2024-03-29","close":9060.0},{"date":"2024-04-01","close":8660.0},{"date":"2024-04-02","close":7680.0},{"date":"2024-04-03","close":7330.0},{"date":"2024-04-04","close":7080.0},{"date":"2024-04-05","close":6700.0},{"date":"2024-04-08","close":6770.0},{"date":"2024-04-09","close":7280.0},{"date":"2024-04-11","close":6350.0},{"date":"2024-04-12","close":6140.0},{"date":"2024-04-15","close":5860.0},{"date":"2024-04-16","close":6010.0},{"date":"2024-04-17","close":6100.0},{"date":"2024-04-18","close":6430.0},{"date":"2024-04-19","close":6390.0},{"date":"2024-04-22","close":6200.0},{"date":"2024-04-23","close":6280.0},{"date":"2024-04-24","close":6350.0},{"date":"2024-04-25","close":6110.0},{"date":"2024-04-26","close":5930.0},{"date":"2024-04-29","close":6270.0},{"date":"2024-04-30","close":6660.0},{"date":"2024-05-02","close":7990.0},{"date":"2024-05-03","close":7840.0},{"date":"2024-05-07","close":7900.0},{"date":"2024-05-08","close":8470.0},{"date":"2024-05-09","close":8400.0},{"date":"2024-05-10","close":8150.0},{"date":"2024-05-13","close":8430.0},{"date":"2024-05-14","close":8790.0},{"date":"2024-05-16","close":9050.0},{"date":"2024-05-17","close":9110.0},{"date":"2024-05-20","close":8970.0},{"date":"2024-05-21","close":8830.0},{"date":"2024-05-22","close":8380.0},{"date":"2024-05-23","close":8590.0},{"date":"2024-05-24","close":8590.0},{"date":"2024-05-27","close":8540.0},{"date":"2024-05-28","close":8370.0},{"date":"2024-05-29","close":8100.0},{"date":"2024-05-30","close":8050.0},{"date":"2024-05-31","close":8770.0},{"date":"2024-06-03","close":8720.0},{"date":"2024-06-04","close":8810.0},{"date":"2024-06-05","close":8750.0},{"date":"2024-06-07","close":8490.0},{"date":"2024-06-10","close":8710.0},{"date":"2024-06-11","close":8690.0},{"date":"2024-06-12","close":9120.0},{"date":"2024-06-13","close":9470.0},{"date":"2024-06-14","close":10250.0},{"date":"2024-06-17","close":9940.0},{"date":"2024-06-18","close":9320.0},{"date":"2024-06-19","close":9470.0},{"date":"2024-06-20","close":9550.0},{"date":"2024-06-21","close":8890.0},{"date":"2024-06-24","close":8080.0},{"date":"2024-06-25","close":8440.0},{"date":"2024-06-26","close":8150.0},{"date":"2024-06-27","close":8230.0},{"date":"2024-06-28","close":8730.0},{"date":"2024-07-01","close":8340.0},{"date":"2024-07-02","close":8650.0},{"date":"2024-07-03","close":8270.0},{"date":"2024-07-04","close":8230.0},{"date":"2024-07-05","close":7610.0},{"date":"2024-07-08","close":7590.0},{"date":"2024-07-09","close":7290.0},{"date":"2024-07-10","close":9470.0},{"date":"2024-07-11","close":9030.0},{"date":"2024-07-12","close":9660.0},{"date":"2024-07-15","close":9590.0},{"date":"2024-07-16","close":8830.0},{"date":"2024-07-17","close":8700.0},{"date":"2024-07-18","close":7950.0},{"date":"2024-07-19","close":8010.0},{"date":"2024-07-22","close":8070.0},{"date":"2024-07-23","close":7860.0},{"date":"2024-07-24","close":7200.0},{"date":"2024-07-25","close":7330.0},{"date":"2024-07-26","close":7030.0},{"date":"2024-07-29","close":7070.0},{"date":"2024-07-30","close":6690.0},{"date":"2024-07-31","close":6560.0},{"date":"2024-08-01","close":6830.0},{"date":"2024-08-02","close":6600.0},{"date":"2024-08-05","close":5950.0},{"date":"2024-08-06","close":6150.0},{"date":"2024-08-07","close":6510.0},{"date":"2024-08-08","close":6500.0},{"date":"2024-08-09","close":6630.0},{"date":"2024-08-12","close":6650.0},{"date":"2024-08-13","close":6680.0},{"date":"2024-08-14","close":6680.0},{"date":"2024-08-16","close":6630.0},{"date":"2024-08-19","close":6170.0},{"date":"2024-08-20","close":6400.0},{"date":"2024-08-21","close":6200.0},{"date":"2024-08-22","close":6520.0},{"date":"2024-08-23","close":6400.0},{"date":"2024-08-26","close":6780.0},{"date":"2024-08-27","close":6960.0},{"date":"2024-08-28","close":6710.0},{"date":"2024-08-29","close":6610.0},{"date":"2024-08-30","close":6870.0},{"date":"2024-09-02","close":6640.0},{"date":"2024-09-03","close":6490.0},{"date":"2024-09-04","close":6190.0},{"date":"2024-09-05","close":6450.0},{"date":"2024-09-06","close":6360.0},{"date":"2024-09-09","close":6140.0},{"date":"2024-09-10","close":5950.0},{"date":"2024-09-11","close":6060.0},{"date":"2024-09-12","close":6160.0},{"date":"2024-09-13","close":6160.0},{"date":"2024-09-19","close":6200.0},{"date":"2024-09-20","close":7190.0},{"date":"2024-09-23","close":7120.0},{"date":"2024-09-24","close":7070.0},{"date":"2024-09-25","close":7490.0},{"date":"2024-09-26","close":7600.0},{"date":"2024-09-27","close":7710.0},{"date":"2024-09-30","close":7290.0},{"date":"2024-10-02","close":6990.0},{"date":"2024-10-04","close":6840.0},{"date":"2024-10-07","close":7060.0},{"date":"2024-10-08","close":7000.0},{"date":"2024-10-10","close":7200.0},{"date":"2024-10-11","close":7040.0},{"date":"2024-10-14","close":7220.0},{"date":"2024-10-15","close":7090.0},{"date":"2024-10-16","close":7210.0},{"date":"2024-10-17","close":6980.0},{"date":"2024-10-18","close":7290.0},{"date":"2024-10-21","close":7200.0},{"date":"2024-10-22","close":6980.0},{"date":"2024-10-23","close":7050.0},{"date":"2024-10-24","close":7190.0},{"date":"2024-10-25","close":7600.0},{"date":"2024-10-28","close":7750.0},{"date":"2024-10-29","close":7570.0},{"date":"2024-10-30","close":7460.0},{"date":"2024-10-31","close":7530.0},{"date":"2024-11-01","close":7440.0},{"date":"2024-11-04","close":6840.0},{"date":"2024-11-05","close":7050.0},{"date":"2024-11-06","close":7030.0},{"date":"2024-11-07","close":6970.0},{"date":"2024-11-08","close":6460.0},{"date":"2024-11-11","close":6460.0},{"date":"2024-11-12","close":6280.0},{"date":"2024-11-13","close":6130.0},{"date":"2024-11-14","close":6480.0},{"date":"2024-11-15","close":6350.0},{"date":"2024-11-18","close":5870.0},{"date":"2024-11-19","close":5870.0},{"date":"2024-11-20","close":6030.0},{"date":"2024-11-21","close":6090.0},{"date":"2024-11-22","close":6080.0},{"date":"2024-11-25","close":5840.0},{"date":"2024-11-26","close":5850.0},{"date":"2024-11-27","close":5690.0},{"date":"2024-11-28","close":5700.0},{"date":"2024-11-29","close":5570.0},{"date":"2024-12-02","close":5550.0},{"date":"2024-12-03","close":5500.0},{"date":"2024-12-04","close":6720.0},{"date":"2024-12-05","close":5760.0},{"date":"2024-12-06","close":7480.0},{"date":"2024-12-09","close":7700.0},{"date":"2024-12-10","close":8530.0},{"date":"2024-12-11","close":7650.0},{"date":"2024-12-12","close":6900.0},{"date":"2024-12-13","close":7150.0},{"date":"2024-12-16","close":5720.0},{"date":"2024-12-17","close":6160.0},{"date":"2024-12-18","close":6050.0},{"date":"2024-12-19","close":6130.0},{"date":"2024-12-20","close":5890.0},{"date":"2024-12-23","close":5380.0},{"date":"2024-12-24","close":5650.0},{"date":"2024-12-26","close":5590.0},{"date":"2024-12-27","close":5540.0},{"date":"2024-12-30","close":5800.0},{"date":"2025-01-02","close":5890.0},{"date":"2025-01-03","close":5870.0},{"date":"2025-01-06","close":5710.0},{"date":"2025-01-07","close":5750.0},{"date":"2025-01-08","close":5940.0},{"date":"2025-01-09","close":5750.0},{"date":"2025-01-10","close":5810.0},{"date":"2025-01-13","close":5770.0},{"date":"2025-01-14","close":5890.0},{"date":"2025-01-15","close":6000.0},{"date":"2025-01-16","close":5940.0},{"date":"2025-01-17","close":6080.0},{"date":"2025-01-20","close":6050.0},{"date":"2025-01-21","close":6020.0},{"date":"2025-01-22","close":5730.0},{"date":"2025-01-23","close":5770.0},{"date":"2025-01-24","close":5910.0},{"date":"2025-01-31","close":6200.0},{"date":"2025-02-03","close":6100.0},{"date":"2025-02-04","close":6750.0},{"date":"2025-02-05","close":7110.0},{"date":"2025-02-06","close":6720.0},{"date":"2025-02-07","close":6880.0},{"date":"2025-02-10","close":6910.0},{"date":"2025-02-11","close":6790.0},{"date":"2025-02-12","close":7350.0},{"date":"2025-02-13","close":7080.0},{"date":"2025-02-14","close":7260.0},{"date":"2025-02-17","close":7180.0},{"date":"2025-02-18","close":7260.0},{"date":"2025-02-19","close":7730.0},{"date":"2025-02-20","close":7770.0},{"date":"2025-02-21","close":7630.0},{"date":"2025-02-24","close":8040.0},{"date":"2025-02-25","close":7890.0},{"date":"2025-02-26","close":7430.0},{"date":"2025-02-27","close":7450.0},{"date":"2025-02-28","close":7610.0},{"date":"2025-03-04","close":7600.0},{"date":"2025-03-05","close":7400.0},{"date":"2025-03-06","close":7150.0},{"date":"2025-03-07","close":6880.0},{"date":"2025-03-10","close":6690.0},{"date":"2025-03-11","close":6480.0},{"date":"2025-03-12","close":6260.0},{"date":"2025-03-13","close":6310.0},{"date":"2025-03-14","close":6400.0},{"date":"2025-03-17","close":6690.0},{"date":"2025-03-18","close":6640.0},{"date":"2025-03-19","close":6400.0},{"date":"2025-03-20","close":6190.0},{"date":"2025-03-21","close":5990.0},{"date":"2025-03-24","close":6110.0},{"date":"2025-03-25","close":6110.0},{"date":"2025-03-26","close":5830.0},{"date":"2025-03-27","close":6120.0},{"date":"2025-03-28","close":5920.0},{"date":"2025-03-31","close":5440.0},{"date":"2025-04-01","close":5990.0},{"date":"2025-04-02","close":5610.0},{"date":"2025-04-03","close":5700.0},{"date":"2025-04-04","close":7410.0},{"date":"2025-04-07","close":8930.0},{"date":"2025-04-08","close":8550.0},{"date":"2025-04-09","close":7650.0},{"date":"2025-04-10","close":7230.0},{"date":"2025-04-11","close":6580.0},{"date":"2025-04-14","close":7110.0},{"date":"2025-04-15","close":6940.0},{"date":"2025-04-16","close":6700.0},{"date":"2025-04-17","close":6510.0},{"date":"2025-04-18","close":6990.0},{"date":"2025-04-21","close":6980.0},{"date":"2025-04-22","close":7490.0},{"date":"2025-04-23","close":6480.0},{"date":"2025-04-24","close":6330.0},{"date":"2025-04-25","close":6570.0},{"date":"2025-04-28","close":5690.0},{"date":"2025-04-29","close":5600.0},{"date":"2025-04-30","close":5000.0},{"date":"2025-05-02","close":5690.0},{"date":"2025-05-07","close":4215.0},{"date":"2025-05-08","close":4230.0},{"date":"2025-05-09","close":4200.0},{"date":"2025-05-12","close":4430.0},{"date":"2025-05-13","close":4375.0},{"date":"2025-05-14","close":4625.0},{"date":"2025-05-15","close":4640.0},{"date":"2025-05-16","close":4530.0},{"date":"2025-05-19","close":4365.0},{"date":"2025-05-20","close":4260.0},{"date":"2025-05-21","close":4320.0},{"date":"2025-05-22","close":4445.0},{"date":"2025-05-23","close":4400.0},{"date":"2025-05-26","close":4450.0},{"date":"2025-05-27","close":4345.0},{"date":"2025-05-28","close":4345.0},{"date":"2025-05-29","close":4395.0},{"date":"2025-05-30","close":4645.0},{"date":"2025-06-02","close":4805.0},{"date":"2025-06-04","close":4740.0},{"date":"2025-06-05","close":4710.0},{"date":"2025-06-09","close":4745.0},{"date":"2025-06-10","close":4480.0},{"date":"2025-06-11","close":4300.0},{"date":"2025-06-12","close":4265.0},{"date":"2025-06-13","close":4075.0},{"date":"2025-06-16","close":4050.0},{"date":"2025-06-17","close":3995.0},{"date":"2025-06-18","close":3995.0},{"date":"2025-06-19","close":3830.0},{"date":"2025-06-20","close":3990.0},{"date":"2025-06-23","close":3995.0},{"date":"2025-06-24","close":4025.0},{"date":"2025-06-25","close":3955.0},{"date":"2025-06-26","close":3950.0},{"date":"2025-06-27","close":3925.0},{"date":"2025-06-30","close":3910.0},{"date":"2025-07-01","close":3920.0},{"date":"2025-07-02","close":3930.0},{"date":"2025-07-03","close":3985.0},{"date":"2025-07-04","close":3930.0},{"date":"2025-07-07","close":3860.0},{"date":"2025-07-08","close":4010.0},{"date":"2025-07-09","close":3990.0},{"date":"2025-07-10","close":3915.0},{"date":"2025-07-11","close":3900.0},{"date":"2025-07-14","close":3925.0},{"date":"2025-07-15","close":3930.0},{"date":"2025-07-16","close":3895.0},{"date":"2025-07-17","close":3980.0},{"date":"2025-07-18","close":3970.0},{"date":"2025-07-21","close":3900.0},{"date":"2025-07-22","close":3890.0},{"date":"2025-07-23","close":3845.0},{"date":"2025-07-24","close":3600.0},{"date":"2025-07-25","close":3670.0},{"date":"2025-07-28","close":3620.0},{"date":"2025-07-29","close":3580.0},{"date":"2025-07-30","close":3535.0},{"date":"2025-07-31","close":3475.0},{"date":"2025-08-01","close":3290.0},{"date":"2025-08-04","close":3365.0},{"date":"2025-08-05","close":3330.0},{"date":"2025-08-06","close":3215.0},{"date":"2025-08-07","close":3105.0},{"date":"2025-08-08","close":3190.0},{"date":"2025-08-11","close":3095.0},{"date":"2025-08-12","close":3100.0},{"date":"2025-08-13","close":3105.0},{"date":"2025-08-14","close":3100.0},{"date":"2025-08-18","close":3075.0},{"date":"2025-08-19","close":2990.0},{"date":"2025-08-20","close":2910.0},{"date":"2025-08-21","close":3015.0},{"date":"2025-08-22","close":2885.0},{"date":"2025-08-25","close":2995.0},{"date":"2025-08-26","close":2990.0},{"date":"2025-08-27","close":3000.0},{"date":"2025-08-28","close":3005.0},{"date":"2025-08-29","close":3015.0},{"date":"2025-09-01","close":3025.0},{"date":"2025-09-02","close":3040.0},{"date":"2025-09-03","close":3045.0},{"date":"2025-09-04","close":3120.0},{"date":"2025-09-05","close":3200.0},{"date":"2025-09-08","close":3195.0},{"date":"2025-09-09","close":3115.0},{"date":"2025-09-10","close":3195.0},{"date":"2025-09-11","close":3140.0},{"date":"2025-09-12","close":3185.0},{"date":"2025-09-15","close":3220.0},{"date":"2025-09-16","close":3200.0},{"date":"2025-09-17","close":3295.0},{"date":"2025-09-18","close":3305.0},{"date":"2025-09-19","close":3200.0},{"date":"2025-09-22","close":3215.0},{"date":"2025-09-23","close":3185.0},{"date":"2025-09-24","close":3100.0},{"date":"2025-09-25","close":3100.0},{"date":"2025-09-26","close":3040.0},{"date":"2025-09-29","close":3050.0},{"date":"2025-09-30","close":3060.0},{"date":"2025-10-01","close":3060.0},{"date":"2025-10-02","close":3055.0},{"date":"2025-10-10","close":2965.0},{"date":"2025-10-13","close":2930.0},{"date":"2025-10-14","close":2965.0},{"date":"2025-10-15","close":2925.0},{"date":"2025-10-16","close":2915.0},{"date":"2025-10-17","close":2900.0},{"date":"2025-10-20","close":2915.0},{"date":"2025-10-21","close":3010.0},{"date":"2025-10-22","close":3030.0},{"date":"2025-10-23","close":2950.0},{"date":"2025-10-24","close":2905.0},{"date":"2025-10-27","close":2930.0},{"date":"2025-10-28","close":2940.0},{"date":"2025-10-29","close":2940.0},{"date":"2025-10-30","close":2860.0},{"date":"2025-10-31","close":2855.0},{"date":"2025-11-03","close":2675.0},{"date":"2025-11-04","close":2820.0},{"date":"2025-11-05","close":2780.0},{"date":"2025-11-06","close":2765.0},{"date":"2025-11-07","close":2710.0},{"date":"2025-11-10","close":2820.0},{"date":"2025-11-11","close":2820.0},{"date":"2025-11-12","close":2995.0},{"date":"2025-11-13","close":3005.0},{"date":"2025-11-14","close":3000.0},{"date":"2025-11-17","close":3045.0},{"date":"2025-11-18","close":3025.0},{"date":"2025-11-19","close":3070.0},{"date":"2025-11-20","close":3330.0},{"date":"2025-11-21","close":3460.0},{"date":"2025-11-24","close":3550.0},{"date":"2025-11-25","close":3315.0},{"date":"2025-11-26","close":3355.0},{"date":"2025-11-27","close":3605.0},{"date":"2025-11-28","close":3610.0},{"date":"2025-12-01","close":3445.0},{"date":"2025-12-02","close":3620.0},{"date":"2025-12-03","close":3610.0},{"date":"2025-12-04","close":3620.0},{"date":"2025-12-05","close":3700.0},{"date":"2025-12-08","close":3590.0},{"date":"2025-12-09","close":3510.0},{"date":"2025-12-10","close":3490.0},{"date":"2025-12-11","close":3440.0},{"date":"2025-12-12","close":3430.0},{"date":"2025-12-15","close":3490.0},{"date":"2025-12-16","close":3430.0},{"date":"2025-12-17","close":3290.0},{"date":"2025-12-18","close":3270.0},{"date":"2025-12-19","close":3285.0},{"date":"2025-12-22","close":2620.0},{"date":"2025-12-23","close":2445.0},{"date":"2025-12-24","close":2560.0},{"date":"2025-12-26","close":2650.0},{"date":"2025-12-29","close":2700.0},{"date":"2025-12-30","close":2590.0},{"date":"2026-01-02","close":2520.0},{"date":"2026-01-05","close":2560.0},{"date":"2026-01-06","close":2530.0},{"date":"2026-01-07","close":2455.0},{"date":"2026-01-08","close":2350.0},{"date":"2026-01-09","close":2400.0},{"date":"2026-01-12","close":2385.0},{"date":"2026-01-13","close":2350.0},{"date":"2026-01-14","close":2340.0},{"date":"2026-01-15","close":2370.0},{"date":"2026-01-16","close":2360.0},{"date":"2026-01-19","close":2510.0},{"date":"2026-01-20","close":2475.0},{"date":"2026-01-21","close":2340.0},{"date":"2026-01-22","close":2320.0},{"date":"2026-01-23","close":2350.0},{"date":"2026-01-26","close":2490.0},{"date":"2026-01-27","close":2495.0},{"date":"2026-01-28","close":2570.0},{"date":"2026-01-29","close":2490.0},{"date":"2026-01-30","close":2430.0},{"date":"2026-02-02","close":2425.0},{"date":"2026-02-03","close":2480.0},{"date":"2026-02-04","close":2545.0},{"date":"2026-02-05","close":2755.0},{"date":"2026-02-06","close":2635.0},{"date":"2026-02-09","close":2690.0},{"date":"2026-02-10","close":2760.0},{"date":"2026-02-11","close":2785.0},{"date":"2026-02-12","close":2820.0},{"date":"2026-02-13","close":2760.0},{"date":"2026-02-19","close":2800.0},{"date":"2026-02-20","close":2830.0},{"date":"2026-02-23","close":3100.0},{"date":"2026-02-24","close":3230.0},{"date":"2026-02-25","close":3240.0},{"date":"2026-02-26","close":3155.0},{"date":"2026-02-27","close":2865.0},{"date":"2026-03-03","close":2840.0},{"date":"2026-03-04","close":2680.0},{"date":"2026-03-05","close":2755.0},{"date":"2026-03-06","close":2830.0},{"date":"2026-03-09","close":2865.0},{"date":"2026-03-10","close":2860.0},{"date":"2026-03-11","close":3130.0},{"date":"2026-03-12","close":3120.0},{"date":"2026-03-13","close":3090.0},{"date":"2026-03-16","close":2965.0},{"date":"2026-03-17","close":2885.0},{"date":"2026-03-18","close":2885.0},{"date":"2026-03-19","close":2800.0},{"date":"2026-03-20","close":2850.0},{"date":"2026-03-23","close":3025.0},{"date":"2026-03-24","close":3010.0},{"date":"2026-03-25","close":3100.0},{"date":"2026-03-26","close":3100.0},{"date":"2026-03-27","close":3290.0},{"date":"2026-03-30","close":3340.0},{"date":"2026-03-31","close":3295.0},{"date":"2026-04-01","close":3255.0},{"date":"2026-04-02","close":3360.0},{"date":"2026-04-03","close":3355.0},{"date":"2026-04-06","close":3220.0},{"date":"2026-04-07","close":3350.0},{"date":"2026-04-08","close":3405.0},{"date":"2026-04-09","close":3400.0},{"date":"2026-04-10","close":3680.0},{"date":"2026-04-13","close":3695.0},{"date":"2026-04-14","close":3745.0},{"date":"2026-04-15","close":3680.0},{"date":"2026-04-16","close":3715.0},{"date":"2026-04-17","close":3645.0},{"date":"2026-04-20","close":3665.0},{"date":"2026-04-21","close":3605.0},{"date":"2026-04-22","close":3470.0},{"date":"2026-04-23","close":3490.0},{"date":"2026-04-24","close":3485.0},{"date":"2026-04-27","close":3595.0},{"date":"2026-04-28","close":3565.0},{"date":"2026-04-29","close":3520.0},{"date":"2026-04-30","close":3490.0},{"date":"2026-05-04","close":3560.0},{"date":"2026-05-06","close":3510.0},{"date":"2026-05-07","close":3670.0},{"date":"2026-05-08","close":3335.0},{"date":"2026-05-11","close":3030.0},{"date":"2026-05-12","close":3000.0},{"date":"2026-05-13","close":2900.0},{"date":"2026-05-14","close":2530.0},{"date":"2026-05-15","close":2525.0},{"date":"2026-05-18","close":2440.0},{"date":"2026-05-19","close":2405.0},{"date":"2026-05-20","close":2315.0},{"date":"2026-05-21","close":2870.0},{"date":"2026-05-22","close":2940.0},{"date":"2026-05-26","close":3000.0},{"date":"2026-05-27","close":3240.0},{"date":"2026-05-28","close":3250.0},{"date":"2026-05-29","close":3120.0},{"date":"2026-06-01","close":3020.0},{"date":"2026-06-02","close":3105.0},{"date":"2026-06-04","close":2700.0},{"date":"2026-06-05","close":2555.0},{"date":"2026-06-08","close":2555.0},{"date":"2026-06-09","close":2500.0},{"date":"2026-06-10","close":2310.0},{"date":"2026-06-11","close":2320.0},{"date":"2026-06-12","close":2670.0},{"date":"2026-06-15","close":2550.0},{"date":"2026-06-16","close":2450.0},{"date":"2026-06-17","close":2410.0},{"date":"2026-06-18","close":2315.0},{"date":"2026-06-19","close":2225.0},{"date":"2026-06-22","close":1951.0},{"date":"2026-06-23","close":1720.0},{"date":"2026-06-24","close":1735.0},{"date":"2026-06-25","close":1647.0},{"date":"2026-06-26","close":1450.0},{"date":"2026-06-29","close":1600.0},{"date":"2026-06-30","close":1566.0},{"date":"2026-07-01","close":1718.0},{"date":"2026-07-02","close":1710.0},{"date":"2026-07-03","close":1836.0},{"date":"2026-07-06","close":1869.0},{"date":"2026-07-07","close":1810.0},{"date":"2026-07-08","close":1734.0},{"date":"2026-07-09","close":1678.0},{"date":"2026-07-10","close":1694.0},{"date":"2026-07-13","close":1558.0},{"date":"2026-07-14","close":1627.0},{"date":"2026-07-15","close":1676.0},{"date":"2026-07-16","close":1709.0},{"date":"2026-07-20","close":1736.0},{"date":"2026-07-21","close":1710.0},{"date":"2026-07-22","close":1814.0},{"date":"2026-07-23","close":1785.0},{"date":"2026-07-24","close":1690.0},{"date":"2026-07-27","close":1762.0},{"date":"2026-07-28","close":1704.0},{"date":"2026-07-29","close":1586.0},{"date":"2026-07-30","close":1558.0},{"date":"2026-07-31","close":1662.0},{"date":"2026-08-03","close":1676.0},{"date":"2026-08-04","close":1822.0},{"date":"2026-08-05","close":1843.0},{"date":"2026-08-06","close":1780.0},{"date":"2026-08-07","close":1840.0},{"date":"2026-08-10","close":1839.0},{"date":"2026-08-11","close":1848.0},{"date":"2026-08-12","close":1849.0},{"date":"2026-08-13","close":1849.0},{"date":"2026-08-14","close":1829.0},{"date":"2026-08-18","close":1730.0},{"date":"2026-08-19","close":1682.0},{"date":"2026-08-20","close":1700.0},{"date":"2026-08-21","close":1669.0},{"date":"2026-08-24","close":1593.0},{"date":"2026-08-25","close":1534.0},{"date":"2026-08-26","close":1568.0},{"date":"2026-08-27","close":1559.0},{"date":"2026-08-28","close":1543.0},{"date":"2026-08-31","close":1548.0},{"date":"2026-09-01","close":1550.0},{"date":"2026-09-02","close":1577.0},{"date":"2026-09-03","close":1538.0},{"date":"2026-09-04","close":1523.0},{"date":"2026-09-07","close":1527.0},{"date":"2026-09-08","close":1534.0},{"date":"2026-09-09","close":1567.0},{"date":"2026-09-10","close":1597.0},{"date":"2026-09-11","close":1569.0},{"date":"2026-09-14","close":1750.0},{"date":"2026-09-15","close":1727.0},{"date":"2026-09-16","close":1759.0},{"date":"2026-09-17","close":1696.0},{"date":"2026-09-18","close":1714.0},{"date":"2026-09-21","close":1674.0},{"date":"2026-09-22","close":1680.0},{"date":"2026-09-23","close":1669.0},{"date":"2026-09-28","close":1909.0},{"date":"2026-09-29","close":1867.0},{"date":"2026-09-30","close":1968.0},{"date":"2026-10-01","close":2030.0},{"date":"2026-10-02","close":2015.0},{"date":"2026-10-06","close":1956.0},{"date":"2026-10-07","close":2170.0},{"date":"2026-10-08","close":2540.0},{"date":"2026-10-12","close":2680.0},{"date":"2026-10-13","close":2585.0},{"date":"2026-10-14","close":2780.0},{"date":"2026-10-15","close":2415.0},{"date":"2026-10-16","close":2330.0},{"date":"2026-10-19","close":2470.0},{"date":"2026-10-20","close":2435.0},{"date":"2026-10-21","close":2400.0},{"date":"2026-10-22","close":2330.0},{"date":"2026-10-23","close":2145.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":2169.0,"foreign_net":-2169.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":926.0,"foreign_net":-926.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":2858.0,"foreign_net":-2858.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-509.0,"foreign_net":509.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-7902.0,"foreign_net":7902.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":27431.0,"foreign_net":-27431.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":2935.0,"foreign_net":-2935.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":42401.0,"foreign_net":-42401.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-13585.0,"foreign_net":13585.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":6096.0,"foreign_net":-6093.0,"institution_net":-3.0},{"date":"2026-10-07","retail_net":-33422.0,"foreign_net":34232.0,"institution_net":-810.0},{"date":"2026-10-06","retail_net":13768.0,"foreign_net":-14581.0,"institution_net":813.0},{"date":"2026-10-02","retail_net":-6191.0,"foreign_net":6191.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-8580.0,"foreign_net":8580.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-14123.0,"foreign_net":15696.0,"institution_net":-1573.0},{"date":"2026-09-29","retail_net":-2865.0,"foreign_net":1292.0,"institution_net":1573.0},{"date":"2026-09-28","retail_net":-51469.0,"foreign_net":51469.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":7985.0,"foreign_net":-7234.0,"institution_net":-751.0},{"date":"2026-09-22","retail_net":5852.0,"foreign_net":-5852.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":2084.0,"foreign_net":-2835.0,"institution_net":751.0},{"date":"2026-09-18","retail_net":6614.0,"foreign_net":-6614.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":4313.0,"foreign_net":-4313.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":8360.0,"foreign_net":-8360.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":617.0,"foreign_net":-617.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-68888.0,"foreign_net":68985.0,"institution_net":-97.0},{"date":"2026-09-11","retail_net":131.0,"foreign_net":-228.0,"institution_net":97.0},{"date":"2026-09-10","retail_net":-12880.0,"foreign_net":12880.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":11293.0,"foreign_net":-11293.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":3131.0,"foreign_net":-3131.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":631.0,"foreign_net":-631.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":2169.0,"foreign_net":-2169.0,"institution_net":0},"d3":{"retail_net":5953.0,"foreign_net":-5953.0,"institution_net":0},"d7":{"retail_net":27908.0,"foreign_net":-27908.0,"institution_net":0},"d14":{"retail_net":28395.0,"foreign_net":-28395.0,"institution_net":0.0},"d30":{"retail_net":-70819.0,"foreign_net":70819.0,"institution_net":0.0}},"analysis":"최근 5일 외국인 순매수 2458.00, 기관 순매수 0.00. 30일 누적: 외국인 7.08만, 기관 0.00.","foreign_flow":2458.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2160.0,"low_30d":1480.0,"support":1615.0,"high_30d":2830.0,"change_1d":-7.3,"change_7d":-13.2,"change_30d":39.8,"resistance":2695.0,"position_in_range":50.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":8.47,"per":null,"quarter":"2024-Q2"},{"pbr":7.72,"per":null,"quarter":"2024-Q3"},{"pbr":4.29,"per":null,"quarter":"2024-Q4"},{"pbr":4.73,"per":null,"quarter":"2025-Q1"},{"pbr":3.27,"per":11.63,"quarter":"2025-Q2"},{"pbr":2.78,"per":9.37,"quarter":"2025-Q3"},{"pbr":2.19,"per":null,"quarter":"2025-Q4"},{"pbr":6.18,"per":null,"quarter":"2026-Q1"},{"pbr":4.61,"per":null,"quarter":"2026-Q2"},{"pbr":3.83,"per":null,"quarter":"현재"}],"timeline":[{"close":8730.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7290.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5800.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5440.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":3910.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":3060.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":2590.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":3295.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":1566.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.92,"pbr_5y_low":2.19,"per_5y_avg":10.5,"per_5y_low":9.37,"current_pbr":3.83,"current_per":null,"pbr_5y_high":8.47,"per_5y_high":11.63,"pbr_5y_median":4.61,"per_5y_median":10.5,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":33.3,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 12% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 11.5배로 재무 리스크","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":"D","reason":"매출 +11.5%"},"momentum":{"grade":"C","reason":"RSI 60"},"valuation":{"grade":"C","reason":"적자 (EPS -321, PBR 3.81x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -56.9%"},"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":-4.55,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-56.92,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-11.56,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":11.52,"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":-4.52,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-21.29,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-34.88,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":8.47,"per":null,"close":8730.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":7.72,"per":null,"close":7290.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.29,"per":null,"close":5800.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.73,"per":null,"close":5440.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.27,"per":11.63,"close":3910.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.78,"per":9.37,"close":3060.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.19,"per":null,"close":2590.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":6.18,"per":null,"close":3295.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":4.61,"per":null,"close":1566.0,"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":"3.8배"},{"label":"ROE","value":"-56.9%"}],"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":-321.0,"pbr":null,"per":null,"roa":-0.04545082845495754,"roe":-0.5692332685881427,"revenue":11294098537.0,"market_cap":null,"net_income":-4103513723.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.04520920508416492,"total_assets":90284684845.0,"total_equity":7208843807.0,"profit_margin":-0.36333255899589467,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-6565451595.0,"operating_margin":-0.5813170102502002},{"eps":-1077.73,"pbr":1.81,"per":null,"roa":-0.14662133170158045,"roe":-1.217947024787856,"revenue":10127434733.0,"market_cap":45500000000.0,"net_income":-13777852197.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.1143635234918872,"total_assets":93968947336.0,"total_equity":11312357530.0,"profit_margin":-1.3604483820670996,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3583318928.0,"operating_margin":-0.3538229593644126},{"eps":214.55,"pbr":null,"per":null,"roa":0.030348810964062087,"roe":0.10931876827033428,"revenue":15012092586.0,"market_cap":null,"net_income":2742830823.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.18208781862624732,"total_assets":90376879221.0,"total_equity":25090209727.0,"profit_margin":0.18270809397737883,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":621209238.0,"operating_margin":0.041380589311001734},{"eps":-153.01,"pbr":null,"per":null,"roa":-0.02240753108135363,"roe":-0.08370502731927203,"revenue":12569712760.0,"market_cap":null,"net_income":-1956101074.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1004773164760847,"total_assets":87296590905.0,"total_equity":23368979578.0,"profit_margin":-0.15562018888966242,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-905330665.0,"operating_margin":-0.07202476956203731},{"eps":55.51,"pbr":null,"per":null,"roa":0.008350414889648806,"roe":0.028022172041689258,"revenue":10058609434.0,"market_cap":null,"net_income":709663767.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.010178461214920257,"total_assets":84985449990.0,"total_equity":25325080652.0,"profit_margin":0.07055287032034492,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1971515152.0,"operating_margin":-0.19600275415167293},{"eps":-334.28,"pbr":null,"per":null,"roa":-0.04956826025124421,"roe":-0.17518565940835454,"revenue":10106884239.0,"market_cap":null,"net_income":-4273467622.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.12698868886292783,"total_assets":86213790848.0,"total_equity":24393935191.0,"profit_margin":-0.4228274036730065,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3486039093.0,"operating_margin":-0.34491728712477243},{"eps":758.24,"pbr":null,"per":null,"roa":0.1195448167874354,"roe":0.3381323048771017,"revenue":11622097927.0,"market_cap":null,"net_income":9693374988.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.08967615817267756,"total_assets":81085698640.0,"total_equity":28667402813.0,"profit_margin":0.8340469206924107,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-542712280.0,"operating_margin":-0.0466965846793626},{"eps":-143.16,"pbr":null,"per":null,"roa":-0.023848284430793697,"roe":-0.09133325281172507,"revenue":10512907423.0,"market_cap":null,"net_income":-1830231770.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.009219807718266824,"total_assets":76744797946.0,"total_equity":20039051645.0,"profit_margin":-0.17409377790161484,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2044813581.0,"operating_margin":-0.19450504971882315},{"eps":-409.04,"pbr":null,"per":null,"roa":-0.07189722631421243,"roe":-0.23911371441705742,"revenue":7256640204.0,"market_cap":null,"net_income":-5229245589.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-0.2429388750772354,"total_assets":72732229838.0,"total_equity":21869283415.0,"profit_margin":-0.7206152492054848,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4070629568.0,"operating_margin":-0.5609523765221528},{"eps":-362.41,"pbr":null,"per":null,"roa":-0.06334479209492108,"roe":-0.17115863112020285,"revenue":6579289564.0,"market_cap":null,"net_income":-4633067655.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.34668344534957146,"total_assets":73140466671.0,"total_equity":27068852004.0,"profit_margin":-0.7041896560307708,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4637012992.0,"operating_margin":-0.7047893160642169},{"eps":-1000.29,"pbr":null,"per":null,"roa":-0.21367240846884641,"roe":-0.4036703711961444,"revenue":750778640.0,"market_cap":null,"net_income":-12787842925.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-9.173584056680141,"total_assets":59847890594.0,"total_equity":31678923789.0,"profit_margin":-17.032774034434436,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-8061423062.0,"operating_margin":-10.737416639876702},{"eps":-217.0,"pbr":null,"per":null,"roa":-0.04224186756939915,"roe":-0.06435700286906368,"revenue":6677082962.0,"market_cap":null,"net_income":-2752761670.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-0.22542262550369072,"total_assets":65166665879.0,"total_equity":42773304338.0,"profit_margin":-0.41227010142996035,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2757799205.0,"operating_margin":-0.4130245528915745}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":336.31,"per":11.63,"date":"2025-06","close":3910.0,"source":"reported"},{"eps":336.31,"per":10.33,"date":"2025-07","close":3475.0,"source":"reported"},{"eps":336.31,"per":8.96,"date":"2025-08","close":3015.0,"source":"reported"},{"eps":326.46,"per":9.37,"date":"2025-09","close":3060.0,"source":"reported"},{"eps":326.46,"per":8.75,"date":"2025-10","close":2855.0,"source":"reported"},{"eps":326.46,"per":11.06,"date":"2025-11","close":3610.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":10.02,"std":1.07,"count":6,"current":11.06,"lower_1sd":8.94,"upper_1sd":11.09},"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":"디티앤씨알오","phase":"above-fold","symbol_resolved":true}