{"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":"2026-10-23T09:55:19.549861+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":51.2,"direction":"higher_better","percentile":82},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-124.4,"direction":"higher_better","percentile":10}],"summary":"매출 +51.2%","percentile":46},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":26.6,"direction":null,"percentile":27},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-29.9,"direction":"higher_better","percentile":21}],"summary":"RSI 27","percentile":26},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -231원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -231, PBR 1.37x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-19.04,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-105.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-180.5,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-14.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -19.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.11,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.01,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.08,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.1x, 순차입금비율 0.0x","percentile":49}},"signals":[],"summary":"지니너스(389030)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 557.73억. 현재가 1,416원, 전일 대비 -0.9%, 30일 -29.9%. ROE -19.0%. 기술적 시그널: RSI 27(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 1.67만, 기관 순매수 1143.00.","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":["RSI 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 51% 성장"],"portfolio":null,"technical":{"macd":-123.05467068263806,"grade":"D","trend":"하락","atr_14":159.07142857142858,"rsi_14":26.62284305669681,"sma_20":1884.45,"sma_60":1970.9166666666667,"comment":"하락 추세, RSI 27","analysis":"RSI(14) 26.6로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-123.05)가 시그널선(-73.56)을 하회합니다(데드크로스). 현재가가 SMA20(1884)과 SMA60(1971) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 1401~2367 (현재 위치 2%).","bb_lower":1401.423510043186,"bb_upper":2367.476489956814,"macd_signal":-73.56232004972051},"change_pct":0.42,"chart_data":[{"date":"2024-10-23","open":1530,"high":1544,"low":1470,"close":1470,"volume":112686,"rsi_14":41.29,"sma_20":1539.5,"sma_60":1502.6,"sma_120":1650.73},{"date":"2024-10-24","open":1499,"high":1530,"low":1461,"close":1470,"volume":85197,"rsi_14":44.48,"sma_20":1534.8,"sma_60":1499.63,"sma_120":1648.61},{"date":"2024-10-25","open":1470,"high":1518,"low":1430,"close":1518,"volume":102280,"rsi_14":56.12,"sma_20":1531.7,"sma_60":1497.32,"sma_120":1647.41},{"date":"2024-10-28","open":1514,"high":1659,"low":1449,"close":1497,"volume":371381,"rsi_14":56.03,"sma_20":1528.8,"sma_60":1495.1,"sma_120":1645.99},{"date":"2024-10-29","open":1500,"high":1518,"low":1470,"close":1498,"volume":33295,"rsi_14":54.32,"sma_20":1523.65,"sma_60":1492.43,"sma_120":1644.05},{"date":"2024-10-30","open":1498,"high":1517,"low":1479,"close":1508,"volume":15378,"rsi_14":42.57,"sma_20":1520.35,"sma_60":1490.32,"sma_120":1642.18},{"date":"2024-10-31","open":1508,"high":1518,"low":1463,"close":1518,"volume":44553,"rsi_14":27.25,"sma_20":1516.8,"sma_60":1488.38,"sma_120":1640.35},{"date":"2024-11-01","open":1499,"high":1499,"low":1464,"close":1498,"volume":77244,"rsi_14":34.15,"sma_20":1514.7,"sma_60":1486.48,"sma_120":1638.42},{"date":"2024-11-04","open":1498,"high":1498,"low":1459,"close":1485,"volume":58962,"rsi_14":33.92,"sma_20":1516.65,"sma_60":1484.23,"sma_120":1635.83},{"date":"2024-11-05","open":1485,"high":1497,"low":1465,"close":1485,"volume":25097,"rsi_14":38.19,"sma_20":1519.6,"sma_60":1483.3,"sma_120":1632.02},{"date":"2024-11-06","open":1507,"high":1507,"low":1462,"close":1489,"volume":48659,"rsi_14":46.76,"sma_20":1521.6,"sma_60":1486.67,"sma_120":1628.7},{"date":"2024-11-07","open":1488,"high":1519,"low":1470,"close":1490,"volume":26398,"rsi_14":49.28,"sma_20":1517.35,"sma_60":1489.7,"sma_120":1625.82},{"date":"2024-11-08","open":1490,"high":1504,"low":1466,"close":1498,"volume":22379,"rsi_14":43.85,"sma_20":1508.25,"sma_60":1492.33,"sma_120":1623.3},{"date":"2024-11-11","open":1498,"high":1498,"low":1458,"close":1495,"volume":62775,"rsi_14":44.81,"sma_20":1503.6,"sma_60":1494.5,"sma_120":1620.51},{"date":"2024-11-12","open":1466,"high":1509,"low":1410,"close":1469,"volume":244773,"rsi_14":49.7,"sma_20":1498.2,"sma_60":1496.23,"sma_120":1616.86},{"date":"2024-11-13","open":1484,"high":1484,"low":1394,"close":1425,"volume":90807,"rsi_14":39.23,"sma_20":1492.2,"sma_60":1497.37,"sma_120":1612.65},{"date":"2024-11-14","open":1439,"high":1450,"low":1363,"close":1393,"volume":134411,"rsi_14":17.62,"sma_20":1486.7,"sma_60":1498.48,"sma_120":1608.28},{"date":"2024-11-15","open":1393,"high":1405,"low":1363,"close":1390,"volume":65772,"rsi_14":19.43,"sma_20":1481.55,"sma_60":1498.73,"sma_120":1603.94},{"date":"2024-11-18","open":1411,"high":1411,"low":1373,"close":1402,"volume":16284,"rsi_14":24.19,"sma_20":1475.6,"sma_60":1497.52,"sma_120":1599.44},{"date":"2024-11-19","open":1435,"high":1499,"low":1390,"close":1410,"volume":199162,"rsi_14":23.37,"sma_20":1470.4,"sma_60":1496.95,"sma_120":1595.03},{"date":"2024-11-20","open":1394,"high":1427,"low":1380,"close":1399,"volume":44804,"rsi_14":17.84,"sma_20":1466.85,"sma_60":1495.6,"sma_120":1590.77},{"date":"2024-11-21","open":1400,"high":1408,"low":1360,"close":1393,"volume":25309,"rsi_14":19.3,"sma_20":1463.0,"sma_60":1494.8,"sma_120":1586.87},{"date":"2024-11-22","open":1393,"high":1395,"low":1321,"close":1375,"volume":96108,"rsi_14":18.75,"sma_20":1455.85,"sma_60":1493.88,"sma_120":1583.08},{"date":"2024-11-25","open":1366,"high":1380,"low":1343,"close":1377,"volume":81288,"rsi_14":19.66,"sma_20":1449.85,"sma_60":1492.73,"sma_120":1578.71},{"date":"2024-11-26","open":1363,"high":1392,"low":1332,"close":1341,"volume":31841,"rsi_14":14.76,"sma_20":1442.0,"sma_60":1490.98,"sma_120":1573.96},{"date":"2024-11-27","open":1348,"high":1348,"low":1298,"close":1325,"volume":83233,"rsi_14":13.33,"sma_20":1432.85,"sma_60":1488.6,"sma_120":1569.27},{"date":"2024-11-28","open":1345,"high":1345,"low":1303,"close":1338,"volume":37468,"rsi_14":15.22,"sma_20":1423.85,"sma_60":1486.57,"sma_120":1564.2},{"date":"2024-11-29","open":1338,"high":1338,"low":1292,"close":1332,"volume":60675,"rsi_14":15.02,"sma_20":1415.55,"sma_60":1485.1,"sma_120":1559.2},{"date":"2024-12-02","open":1332,"high":1345,"low":1302,"close":1325,"volume":24132,"rsi_14":16.36,"sma_20":1407.55,"sma_60":1481.07,"sma_120":1554.05},{"date":"2024-12-03","open":1292,"high":1322,"low":1283,"close":1306,"volume":90102,"rsi_14":18.52,"sma_20":1398.6,"sma_60":1476.72,"sma_120":1549.01},{"date":"2024-12-04","open":1272,"high":1310,"low":1224,"close":1275,"volume":133767,"rsi_14":18.62,"sma_20":1387.9,"sma_60":1472.82,"sma_120":1544.0},{"date":"2024-12-05","open":1298,"high":1372,"low":1257,"close":1360,"volume":161053,"rsi_14":44.44,"sma_20":1381.4,"sma_60":1470.65,"sma_120":1540.0},{"date":"2024-12-06","open":1380,"high":1388,"low":1328,"close":1385,"volume":105761,"rsi_14":47.0,"sma_20":1375.75,"sma_60":1469.02,"sma_120":1536.37},{"date":"2024-12-09","open":1385,"high":1396,"low":1318,"close":1384,"volume":99518,"rsi_14":45.29,"sma_20":1370.2,"sma_60":1466.67,"sma_120":1532.9},{"date":"2024-12-10","open":1384,"high":1474,"low":1368,"close":1474,"volume":184064,"rsi_14":60.56,"sma_20":1370.45,"sma_60":1466.9,"sma_120":1530.28},{"date":"2024-12-11","open":1479,"high":1499,"low":1440,"close":1496,"volume":42195,"rsi_14":63.88,"sma_20":1374.0,"sma_60":1467.88,"sma_120":1527.79},{"date":"2024-12-12","open":1500,"high":1507,"low":1482,"close":1503,"volume":25665,"rsi_14":67.78,"sma_20":1379.5,"sma_60":1469.5,"sma_120":1525.73},{"date":"2024-12-13","open":1503,"high":1516,"low":1414,"close":1511,"volume":237710,"rsi_14":68.31,"sma_20":1385.55,"sma_60":1470.38,"sma_120":1523.86},{"date":"2024-12-16","open":1495,"high":1538,"low":1454,"close":1520,"volume":72885,"rsi_14":76.4,"sma_20":1391.45,"sma_60":1470.75,"sma_120":1522.12},{"date":"2024-12-17","open":1539,"high":1549,"low":1420,"close":1498,"volume":82178,"rsi_14":75.07,"sma_20":1395.85,"sma_60":1469.8,"sma_120":1519.89},{"date":"2024-12-18","open":1498,"high":1498,"low":1438,"close":1497,"volume":36839,"rsi_14":73.87,"sma_20":1400.75,"sma_60":1469.03,"sma_120":1517.65},{"date":"2024-12-19","open":1476,"high":1497,"low":1457,"close":1465,"volume":17608,"rsi_14":68.52,"sma_20":1404.35,"sma_60":1467.38,"sma_120":1514.84},{"date":"2024-12-20","open":1454,"high":1465,"low":1392,"close":1430,"volume":77668,"rsi_14":63.57,"sma_20":1407.1,"sma_60":1464.88,"sma_120":1511.66},{"date":"2024-12-23","open":1430,"high":1430,"low":1400,"close":1426,"volume":42700,"rsi_14":66.13,"sma_20":1409.55,"sma_60":1462.73,"sma_120":1508.44},{"date":"2024-12-24","open":1418,"high":1426,"low":1359,"close":1390,"volume":60350,"rsi_14":65.25,"sma_20":1412.0,"sma_60":1459.22,"sma_120":1505.28},{"date":"2024-12-26","open":1415,"high":1435,"low":1335,"close":1394,"volume":64658,"rsi_14":55.74,"sma_20":1415.45,"sma_60":1456.22,"sma_120":1502.12},{"date":"2024-12-27","open":1393,"high":1393,"low":1320,"close":1365,"volume":60714,"rsi_14":46.67,"sma_20":1416.8,"sma_60":1452.48,"sma_120":1498.94},{"date":"2024-12-30","open":1400,"high":1409,"low":1320,"close":1375,"volume":30841,"rsi_14":48.54,"sma_20":1418.95,"sma_60":1449.73,"sma_120":1496.04},{"date":"2025-01-02","open":1386,"high":1391,"low":1340,"close":1340,"volume":26696,"rsi_14":23.62,"sma_20":1419.7,"sma_60":1447.97,"sma_120":1493.12},{"date":"2025-01-03","open":1350,"high":1358,"low":1300,"close":1339,"volume":134827,"rsi_14":16.31,"sma_20":1421.35,"sma_60":1446.52,"sma_120":1490.25},{"date":"2025-01-06","open":1344,"high":1389,"low":1332,"close":1364,"volume":69437,"rsi_14":22.31,"sma_20":1425.8,"sma_60":1445.1,"sma_120":1487.67},{"date":"2025-01-07","open":1350,"high":1389,"low":1350,"close":1386,"volume":51180,"rsi_14":26.42,"sma_20":1427.1,"sma_60":1441.95,"sma_120":1485.37},{"date":"2025-01-08","open":1387,"high":1399,"low":1313,"close":1399,"volume":39204,"rsi_14":27.51,"sma_20":1427.8,"sma_60":1437.27,"sma_120":1483.14},{"date":"2025-01-09","open":1410,"high":1420,"low":1381,"close":1399,"volume":61826,"rsi_14":29.96,"sma_20":1428.55,"sma_60":1434.12,"sma_120":1480.73},{"date":"2025-01-10","open":1400,"high":1500,"low":1400,"close":1444,"volume":282726,"rsi_14":40.89,"sma_20":1427.05,"sma_60":1431.9,"sma_120":1477.95},{"date":"2025-01-13","open":1448,"high":1459,"low":1400,"close":1439,"volume":63144,"rsi_14":45.08,"sma_20":1424.2,"sma_60":1430.13,"sma_120":1475.12},{"date":"2025-01-14","open":1451,"high":1451,"low":1410,"close":1437,"volume":35345,"rsi_14":51.52,"sma_20":1420.9,"sma_60":1429.03,"sma_120":1472.29},{"date":"2025-01-15","open":1437,"high":1449,"low":1389,"close":1432,"volume":34681,"rsi_14":51.29,"sma_20":1416.95,"sma_60":1428.02,"sma_120":1469.9},{"date":"2025-01-16","open":1430,"high":1443,"low":1417,"close":1440,"volume":28747,"rsi_14":62.25,"sma_20":1412.95,"sma_60":1426.67,"sma_120":1467.6},{"date":"2025-01-17","open":1445,"high":1445,"low":1417,"close":1438,"volume":26293,"rsi_14":60.89,"sma_20":1409.95,"sma_60":1425.4,"sma_120":1465.64},{"date":"2025-01-20","open":1436,"high":1436,"low":1390,"close":1406,"volume":56696,"rsi_14":60.0,"sma_20":1405.4,"sma_60":1424.33,"sma_120":1463.47},{"date":"2025-01-21","open":1416,"high":1416,"low":1393,"close":1409,"volume":19700,"rsi_14":58.59,"sma_20":1402.6,"sma_60":1423.32,"sma_120":1461.47},{"date":"2025-01-22","open":1428,"high":1428,"low":1389,"close":1389,"volume":33705,"rsi_14":63.39,"sma_20":1400.55,"sma_60":1421.17,"sma_120":1459.24},{"date":"2025-01-23","open":1409,"high":1409,"low":1330,"close":1352,"volume":50299,"rsi_14":52.97,"sma_20":1396.85,"sma_60":1418.75,"sma_120":1456.92},{"date":"2025-01-24","open":1351,"high":1390,"low":1310,"close":1389,"volume":55060,"rsi_14":55.41,"sma_20":1396.8,"sma_60":1416.93,"sma_120":1454.68},{"date":"2025-01-31","open":1389,"high":1441,"low":1351,"close":1425,"volume":83666,"rsi_14":57.96,"sma_20":1398.35,"sma_60":1415.55,"sma_120":1452.93},{"date":"2025-02-03","open":1425,"high":1425,"low":1348,"close":1370,"volume":51544,"rsi_14":44.95,"sma_20":1398.6,"sma_60":1413.08,"sma_120":1450.73},{"date":"2025-02-04","open":1370,"high":1402,"low":1344,"close":1363,"volume":31802,"rsi_14":43.88,"sma_20":1398.0,"sma_60":1410.83,"sma_120":1448.66},{"date":"2025-02-05","open":1352,"high":1384,"low":1343,"close":1380,"volume":40227,"rsi_14":37.97,"sma_20":1400.0,"sma_60":1409.08,"sma_120":1446.66},{"date":"2025-02-06","open":1373,"high":1382,"low":1354,"close":1376,"volume":25926,"rsi_14":38.11,"sma_20":1401.85,"sma_60":1407.27,"sma_120":1445.28},{"date":"2025-02-07","open":1375,"high":1420,"low":1333,"close":1385,"volume":27351,"rsi_14":40.44,"sma_20":1402.9,"sma_60":1405.53,"sma_120":1446.1},{"date":"2025-02-10","open":1383,"high":1383,"low":1307,"close":1345,"volume":105057,"rsi_14":35.83,"sma_20":1400.85,"sma_60":1403.12,"sma_120":1446.41},{"date":"2025-02-11","open":1333,"high":1344,"low":1299,"close":1329,"volume":63150,"rsi_14":32.38,"sma_20":1397.35,"sma_60":1400.3,"sma_120":1446.32},{"date":"2025-02-12","open":1329,"high":1347,"low":1300,"close":1312,"volume":60552,"rsi_14":30.91,"sma_20":1393.0,"sma_60":1397.25,"sma_120":1445.88},{"date":"2025-02-13","open":1315,"high":1315,"low":1297,"close":1297,"volume":59005,"rsi_14":32.59,"sma_20":1385.65,"sma_60":1394.38,"sma_120":1445.31},{"date":"2025-02-14","open":1297,"high":1316,"low":1297,"close":1312,"volume":45732,"rsi_14":35.08,"sma_20":1379.3,"sma_60":1392.5,"sma_120":1444.93},{"date":"2025-02-17","open":1301,"high":1332,"low":1284,"close":1315,"volume":41780,"rsi_14":37.99,"sma_20":1373.2,"sma_60":1391.2,"sma_120":1444.84},{"date":"2025-02-18","open":1315,"high":1360,"low":1299,"close":1350,"volume":285294,"rsi_14":49.67,"sma_20":1369.1,"sma_60":1390.53,"sma_120":1444.63},{"date":"2025-02-19","open":1345,"high":1355,"low":1320,"close":1333,"volume":169672,"rsi_14":40.21,"sma_20":1363.75,"sma_60":1389.38,"sma_120":1443.45},{"date":"2025-02-20","open":1333,"high":1339,"low":1317,"close":1333,"volume":52980,"rsi_14":31.6,"sma_20":1358.5,"sma_60":1388.1,"sma_120":1442.53},{"date":"2025-02-21","open":1345,"high":1345,"low":1325,"close":1340,"volume":64472,"rsi_14":42.57,"sma_20":1355.2,"sma_60":1387.12,"sma_120":1441.36},{"date":"2025-02-24","open":1340,"high":1354,"low":1324,"close":1339,"volume":86982,"rsi_14":43.88,"sma_20":1351.7,"sma_60":1386.22,"sma_120":1440.51},{"date":"2025-02-25","open":1352,"high":1352,"low":1296,"close":1296,"volume":141718,"rsi_14":31.08,"sma_20":1347.05,"sma_60":1384.9,"sma_120":1439.39},{"date":"2025-02-26","open":1295,"high":1340,"low":1292,"close":1300,"volume":51790,"rsi_14":32.88,"sma_20":1344.45,"sma_60":1383.62,"sma_120":1438.17},{"date":"2025-02-27","open":1292,"high":1318,"low":1287,"close":1300,"volume":58156,"rsi_14":30.05,"sma_20":1340.0,"sma_60":1382.93,"sma_120":1436.96},{"date":"2025-02-28","open":1320,"high":1320,"low":1280,"close":1305,"volume":87289,"rsi_14":38.76,"sma_20":1334.0,"sma_60":1382.6,"sma_120":1435.6},{"date":"2025-03-04","open":1301,"high":1304,"low":1283,"close":1300,"volume":66306,"rsi_14":41.32,"sma_20":1330.5,"sma_60":1381.97,"sma_120":1434.27},{"date":"2025-03-05","open":1300,"high":1308,"low":1282,"close":1298,"volume":44394,"rsi_14":45.39,"sma_20":1327.25,"sma_60":1381.4,"sma_120":1433.25},{"date":"2025-03-06","open":1320,"high":1320,"low":1290,"close":1307,"volume":59220,"rsi_14":53.42,"sma_20":1323.6,"sma_60":1381.1,"sma_120":1431.08},{"date":"2025-03-07","open":1296,"high":1309,"low":1289,"close":1300,"volume":40650,"rsi_14":45.65,"sma_20":1319.8,"sma_60":1381.0,"sma_120":1428.86},{"date":"2025-03-10","open":1286,"high":1321,"low":1275,"close":1302,"volume":67288,"rsi_14":45.26,"sma_20":1315.65,"sma_60":1381.45,"sma_120":1427.13},{"date":"2025-03-11","open":1287,"high":1320,"low":1282,"close":1300,"volume":33465,"rsi_14":25.96,"sma_20":1313.4,"sma_60":1380.45,"sma_120":1425.55},{"date":"2025-03-12","open":1300,"high":1326,"low":1283,"close":1310,"volume":65957,"rsi_14":38.14,"sma_20":1312.45,"sma_60":1379.2,"sma_120":1424.11},{"date":"2025-03-13","open":1310,"high":1325,"low":1260,"close":1300,"volume":565956,"rsi_14":34.58,"sma_20":1311.85,"sma_60":1377.8,"sma_120":1422.23},{"date":"2025-03-14","open":1300,"high":1317,"low":1290,"close":1315,"volume":75756,"rsi_14":39.13,"sma_20":1312.75,"sma_60":1375.15,"sma_120":1421.03},{"date":"2025-03-17","open":1327,"high":1340,"low":1305,"close":1340,"volume":125294,"rsi_14":50.36,"sma_20":1314.15,"sma_60":1372.55,"sma_120":1420.22},{"date":"2025-03-18","open":1338,"high":1340,"low":1302,"close":1340,"volume":67287,"rsi_14":72.92,"sma_20":1315.4,"sma_60":1369.83,"sma_120":1419.67},{"date":"2025-03-19","open":1329,"high":1339,"low":1309,"close":1339,"volume":72995,"rsi_14":70.97,"sma_20":1314.85,"sma_60":1366.97,"sma_120":1418.67},{"date":"2025-03-20","open":1330,"high":1330,"low":1290,"close":1321,"volume":80300,"rsi_14":59.46,"sma_20":1314.25,"sma_60":1363.65,"sma_120":1417.2},{"date":"2025-03-21","open":1321,"high":1329,"low":1286,"close":1286,"volume":60365,"rsi_14":43.26,"sma_20":1311.9,"sma_60":1360.12,"sma_120":1414.96},{"date":"2025-03-24","open":1286,"high":1301,"low":1248,"close":1300,"volume":102338,"rsi_14":50.0,"sma_20":1309.9,"sma_60":1356.83,"sma_120":1412.93},{"date":"2025-03-25","open":1300,"high":1323,"low":1285,"close":1307,"volume":46914,"rsi_14":52.9,"sma_20":1308.3,"sma_60":1354.2,"sma_120":1410.79},{"date":"2025-03-26","open":1291,"high":1315,"low":1290,"close":1300,"volume":19329,"rsi_14":47.71,"sma_20":1308.5,"sma_60":1352.03,"sma_120":1408.46},{"date":"2025-03-27","open":1289,"high":1314,"low":1242,"close":1300,"volume":94541,"rsi_14":50.0,"sma_20":1308.5,"sma_60":1349.93,"sma_120":1406.33},{"date":"2025-03-28","open":1300,"high":1300,"low":1269,"close":1297,"volume":39687,"rsi_14":48.3,"sma_20":1308.35,"sma_60":1348.38,"sma_120":1403.8},{"date":"2025-03-31","open":1226,"high":1294,"low":1226,"close":1278,"volume":28773,"rsi_14":43.29,"sma_20":1307.0,"sma_60":1346.45,"sma_120":1401.33},{"date":"2025-04-01","open":1299,"high":1299,"low":1261,"close":1289,"volume":18039,"rsi_14":43.64,"sma_20":1306.45,"sma_60":1345.18,"sma_120":1398.83},{"date":"2025-04-02","open":1289,"high":1289,"low":1210,"close":1276,"volume":123298,"rsi_14":42.86,"sma_20":1305.35,"sma_60":1343.53,"sma_120":1396.63},{"date":"2025-04-03","open":1265,"high":1265,"low":1210,"close":1250,"volume":138746,"rsi_14":31.84,"sma_20":1302.5,"sma_60":1342.03,"sma_120":1395.0},{"date":"2025-04-04","open":1217,"high":1244,"low":1155,"close":1185,"volume":128389,"rsi_14":14.61,"sma_20":1296.75,"sma_60":1339.47,"sma_120":1392.99},{"date":"2025-04-07","open":1185,"high":1185,"low":1100,"close":1140,"volume":98179,"rsi_14":12.12,"sma_20":1288.65,"sma_60":1335.73,"sma_120":1390.42},{"date":"2025-04-08","open":1140,"high":1140,"low":1102,"close":1119,"volume":42406,"rsi_14":11.27,"sma_20":1279.6,"sma_60":1331.28,"sma_120":1386.62},{"date":"2025-04-09","open":1100,"high":1119,"low":1080,"close":1080,"volume":47244,"rsi_14":10.49,"sma_20":1268.1,"sma_60":1325.97,"sma_120":1381.62},{"date":"2025-04-10","open":1084,"high":1160,"low":1084,"close":1139,"volume":84068,"rsi_14":27.66,"sma_20":1260.05,"sma_60":1321.63,"sma_120":1377.88},{"date":"2025-04-11","open":1139,"high":1159,"low":1128,"close":1150,"volume":27248,"rsi_14":26.99,"sma_20":1251.8,"sma_60":1316.73,"sma_120":1374.32},{"date":"2025-04-14","open":1150,"high":1161,"low":1085,"close":1151,"volume":48242,"rsi_14":25.62,"sma_20":1242.35,"sma_60":1311.93,"sma_120":1371.03},{"date":"2025-04-15","open":1151,"high":1193,"low":1130,"close":1181,"volume":69372,"rsi_14":32.65,"sma_20":1234.4,"sma_60":1307.67,"sma_120":1368.35},{"date":"2025-04-16","open":1169,"high":1192,"low":1169,"close":1191,"volume":9691,"rsi_14":34.56,"sma_20":1227.0,"sma_60":1303.65,"sma_120":1365.83},{"date":"2025-04-17","open":1191,"high":1191,"low":1167,"close":1184,"volume":34430,"rsi_14":34.17,"sma_20":1220.15,"sma_60":1299.38,"sma_120":1363.03},{"date":"2025-04-18","open":1189,"high":1219,"low":1164,"close":1214,"volume":62315,"rsi_14":41.3,"sma_20":1216.55,"sma_60":1295.65,"sma_120":1360.53},{"date":"2025-04-21","open":1201,"high":1237,"low":1165,"close":1205,"volume":71061,"rsi_14":38.52,"sma_20":1211.8,"sma_60":1292.3,"sma_120":1358.32},{"date":"2025-04-22","open":1200,"high":1201,"low":1181,"close":1200,"volume":18780,"rsi_14":39.39,"sma_20":1206.45,"sma_60":1288.82,"sma_120":1356.07},{"date":"2025-04-23","open":1201,"high":1560,"low":1201,"close":1345,"volume":3360638,"rsi_14":59.96,"sma_20":1208.7,"sma_60":1288.08,"sma_120":1354.62},{"date":"2025-04-24","open":1369,"high":1720,"low":1350,"close":1534,"volume":6228923,"rsi_14":79.03,"sma_20":1220.4,"sma_60":1291.12,"sma_120":1354.93},{"date":"2025-04-25","open":1540,"high":1618,"low":1475,"close":1511,"volume":982993,"rsi_14":82.04,"sma_20":1231.1,"sma_60":1293.15,"sma_120":1355.04},{"date":"2025-04-28","open":1511,"high":1695,"low":1510,"close":1615,"volume":1085932,"rsi_14":87.46,"sma_20":1247.95,"sma_60":1296.32,"sma_120":1355.93},{"date":"2025-04-29","open":1564,"high":1619,"low":1525,"close":1551,"volume":300268,"rsi_14":84.28,"sma_20":1261.05,"sma_60":1299.33,"sma_120":1356.21},{"date":"2025-04-30","open":1508,"high":1551,"low":1460,"close":1495,"volume":311805,"rsi_14":76.02,"sma_20":1272.0,"sma_60":1301.53,"sma_120":1356.18},{"date":"2025-05-02","open":1495,"high":1673,"low":1470,"close":1634,"volume":476220,"rsi_14":79.8,"sma_20":1291.2,"sma_60":1305.77,"sma_120":1357.42},{"date":"2025-05-07","open":1650,"high":1708,"low":1602,"close":1635,"volume":310450,"rsi_14":79.8,"sma_20":1313.7,"sma_60":1310.08,"sma_120":1358.67},{"date":"2025-05-08","open":1696,"high":1700,"low":1570,"close":1639,"volume":261793,"rsi_14":79.13,"sma_20":1338.65,"sma_60":1314.32,"sma_120":1359.92},{"date":"2025-05-09","open":1688,"high":1688,"low":1590,"close":1658,"volume":173984,"rsi_14":79.37,"sma_20":1365.6,"sma_60":1319.53,"sma_120":1361.33},{"date":"2025-05-12","open":1658,"high":1671,"low":1574,"close":1576,"volume":184340,"rsi_14":72.53,"sma_20":1390.4,"sma_60":1323.65,"sma_120":1361.97},{"date":"2025-05-13","open":1583,"high":1661,"low":1565,"close":1641,"volume":142979,"rsi_14":73.59,"sma_20":1415.5,"sma_60":1329.13,"sma_120":1363.19},{"date":"2025-05-14","open":1641,"high":1687,"low":1640,"close":1680,"volume":175273,"rsi_14":75.4,"sma_20":1442.0,"sma_60":1335.52,"sma_120":1364.95},{"date":"2025-05-15","open":1679,"high":1680,"low":1625,"close":1678,"volume":130633,"rsi_14":75.64,"sma_20":1468.35,"sma_60":1341.62,"sma_120":1367.06},{"date":"2025-05-16","open":1678,"high":1772,"low":1624,"close":1760,"volume":323049,"rsi_14":73.88,"sma_20":1497.3,"sma_60":1349.03,"sma_120":1370.12},{"date":"2025-05-19","open":1760,"high":1788,"low":1710,"close":1740,"volume":187608,"rsi_14":64.71,"sma_20":1524.75,"sma_60":1355.53,"sma_120":1373.03},{"date":"2025-05-20","open":1740,"high":1899,"low":1739,"close":1833,"volume":663410,"rsi_14":70.91,"sma_20":1557.2,"sma_60":1363.87,"sma_120":1376.62},{"date":"2025-05-21","open":1811,"high":1870,"low":1801,"close":1842,"volume":120896,"rsi_14":66.81,"sma_20":1588.6,"sma_60":1372.35,"sma_120":1380.22},{"date":"2025-05-22","open":1865,"high":2190,"low":1826,"close":2110,"volume":1765805,"rsi_14":81.8,"sma_20":1633.85,"sma_60":1385.18,"sma_120":1386.15},{"date":"2025-05-23","open":2220,"high":2220,"low":2040,"close":2110,"volume":604165,"rsi_14":87.36,"sma_20":1679.35,"sma_60":1398.03,"sma_120":1392.12},{"date":"2025-05-26","open":2090,"high":2395,"low":2090,"close":2215,"volume":1044406,"rsi_14":86.82,"sma_20":1722.85,"sma_60":1413.35,"sma_120":1399.12},{"date":"2025-05-27","open":2215,"high":2300,"low":2155,"close":2215,"volume":250886,"rsi_14":86.8,"sma_20":1756.9,"sma_60":1428.6,"sma_120":1406.11},{"date":"2025-05-28","open":2215,"high":2495,"low":2215,"close":2355,"volume":901805,"rsi_14":88.74,"sma_20":1799.1,"sma_60":1446.18,"sma_120":1414.56},{"date":"2025-05-29","open":2355,"high":2355,"low":2170,"close":2295,"volume":494312,"rsi_14":83.01,"sma_20":1833.1,"sma_60":1462.68,"sma_120":1422.64},{"date":"2025-05-30","open":2295,"high":2430,"low":2215,"close":2250,"volume":453789,"rsi_14":86.31,"sma_20":1868.05,"sma_60":1478.52,"sma_120":1430.24},{"date":"2025-06-02","open":2285,"high":2285,"low":2125,"close":2190,"volume":338560,"rsi_14":79.74,"sma_20":1902.8,"sma_60":1493.38,"sma_120":1437.39},{"date":"2025-06-04","open":2195,"high":2345,"low":2155,"close":2320,"volume":229236,"rsi_14":81.56,"sma_20":1937.1,"sma_60":1510.27,"sma_120":1445.68},{"date":"2025-06-05","open":2285,"high":2435,"low":2255,"close":2370,"volume":282979,"rsi_14":82.58,"sma_20":1973.85,"sma_60":1528.1,"sma_120":1454.55},{"date":"2025-06-09","open":2390,"high":2450,"low":2155,"close":2300,"volume":263419,"rsi_14":75.71,"sma_20":2006.9,"sma_60":1544.73,"sma_120":1463.09},{"date":"2025-06-10","open":2300,"high":2400,"low":2190,"close":2355,"volume":264944,"rsi_14":78.34,"sma_20":2041.75,"sma_60":1562.32,"sma_120":1471.38},{"date":"2025-06-11","open":2355,"high":2540,"low":2330,"close":2490,"volume":434192,"rsi_14":79.15,"sma_20":2087.45,"sma_60":1581.98,"sma_120":1480.59},{"date":"2025-06-12","open":2540,"high":2540,"low":2390,"close":2410,"volume":227253,"rsi_14":73.71,"sma_20":2125.9,"sma_60":1600.48,"sma_120":1489.14},{"date":"2025-06-13","open":2410,"high":2410,"low":2245,"close":2285,"volume":453496,"rsi_14":58.29,"sma_20":2156.15,"sma_60":1616.65,"sma_120":1495.9},{"date":"2025-06-16","open":2285,"high":2410,"low":2220,"close":2225,"volume":391276,"rsi_14":55.16,"sma_20":2183.5,"sma_60":1631.4,"sma_120":1501.97},{"date":"2025-06-17","open":2225,"high":2335,"low":2080,"close":2270,"volume":735205,"rsi_14":52.61,"sma_20":2209.0,"sma_60":1646.9,"sma_120":1508.37},{"date":"2025-06-18","open":2270,"high":2700,"low":2225,"close":2700,"volume":1434594,"rsi_14":66.33,"sma_20":2257.0,"sma_60":1669.58,"sma_120":1518.28},{"date":"2025-06-19","open":2595,"high":2935,"low":2595,"close":2810,"volume":1168860,"rsi_14":65.64,"sma_20":2305.85,"sma_60":1694.4,"sma_120":1529.03},{"date":"2025-06-20","open":2755,"high":2870,"low":2720,"close":2765,"volume":361473,"rsi_14":66.32,"sma_20":2352.0,"sma_60":1719.05,"sma_120":1539.58},{"date":"2025-06-23","open":2745,"high":2765,"low":2490,"close":2525,"volume":708220,"rsi_14":58.41,"sma_20":2372.75,"sma_60":1739.47,"sma_120":1548.15},{"date":"2025-06-24","open":2555,"high":2670,"low":2475,"close":2545,"volume":594430,"rsi_14":61.13,"sma_20":2394.5,"sma_60":1760.1,"sma_120":1557.15},{"date":"2025-06-25","open":2545,"high":2545,"low":2300,"close":2430,"volume":1063814,"rsi_14":53.48,"sma_20":2405.25,"sma_60":1778.93,"sma_120":1565.48},{"date":"2025-06-26","open":2430,"high":2440,"low":2275,"close":2295,"volume":533293,"rsi_14":47.75,"sma_20":2409.25,"sma_60":1795.52,"sma_120":1572.72},{"date":"2025-06-27","open":2340,"high":2340,"low":2200,"close":2220,"volume":360397,"rsi_14":47.6,"sma_20":2402.5,"sma_60":1810.9,"sma_120":1579.64},{"date":"2025-06-30","open":2260,"high":2260,"low":2140,"close":2200,"volume":306285,"rsi_14":45.26,"sma_20":2397.75,"sma_60":1826.27,"sma_120":1586.36},{"date":"2025-07-01","open":2275,"high":2280,"low":2150,"close":2180,"volume":283210,"rsi_14":39.8,"sma_20":2394.25,"sma_60":1841.12,"sma_120":1593.15},{"date":"2025-07-02","open":2190,"high":2350,"low":2135,"close":2175,"volume":223774,"rsi_14":41.87,"sma_20":2393.5,"sma_60":1856.1,"sma_120":1599.82},{"date":"2025-07-03","open":2190,"high":2330,"low":2160,"close":2245,"volume":301281,"rsi_14":48.56,"sma_20":2389.75,"sma_60":1872.68,"sma_120":1607.36},{"date":"2025-07-04","open":2245,"high":2245,"low":2055,"close":2110,"volume":401240,"rsi_14":46.08,"sma_20":2376.75,"sma_60":1888.1,"sma_120":1613.78},{"date":"2025-07-07","open":2200,"high":2485,"low":2115,"close":2320,"volume":920706,"rsi_14":51.53,"sma_20":2377.75,"sma_60":1907.77,"sma_120":1621.75},{"date":"2025-07-08","open":2325,"high":2450,"low":2215,"close":2325,"volume":501571,"rsi_14":34.44,"sma_20":2376.25,"sma_60":1927.87,"sma_120":1629.58},{"date":"2025-07-09","open":2325,"high":2345,"low":2205,"close":2265,"volume":286962,"rsi_14":26.41,"sma_20":2365.0,"sma_60":1947.62,"sma_120":1636.79},{"date":"2025-07-10","open":2265,"high":2320,"low":2225,"close":2230,"volume":164127,"rsi_14":26.64,"sma_20":2356.0,"sma_60":1965.8,"sma_120":1643.72},{"date":"2025-07-11","open":2265,"high":2265,"low":2195,"close":2230,"volume":176028,"rsi_14":33.7,"sma_20":2353.25,"sma_60":1983.8,"sma_120":1650.27},{"date":"2025-07-14","open":2230,"high":2230,"low":2085,"close":2100,"volume":247897,"rsi_14":28.08,"sma_20":2347.0,"sma_60":1999.62,"sma_120":1655.78},{"date":"2025-07-15","open":2080,"high":2140,"low":2000,"close":2105,"volume":294958,"rsi_14":32.04,"sma_20":2338.75,"sma_60":2015.02,"sma_120":1661.34},{"date":"2025-07-16","open":2105,"high":2135,"low":2020,"close":2105,"volume":189309,"rsi_14":37.66,"sma_20":2309.0,"sma_60":2030.25,"sma_120":1666.95},{"date":"2025-07-17","open":2130,"high":2220,"low":2110,"close":2145,"volume":223267,"rsi_14":44.9,"sma_20":2275.75,"sma_60":2046.27,"sma_120":1672.83},{"date":"2025-07-18","open":2125,"high":2280,"low":2080,"close":2120,"volume":461765,"rsi_14":44.59,"sma_20":2243.5,"sma_60":2061.37,"sma_120":1678.51},{"date":"2025-07-21","open":2120,"high":2130,"low":2040,"close":2060,"volume":140005,"rsi_14":42.31,"sma_20":2220.25,"sma_60":2075.62,"sma_120":1683.96},{"date":"2025-07-22","open":2100,"high":2100,"low":2000,"close":2040,"volume":180521,"rsi_14":41.51,"sma_20":2195.0,"sma_60":2089.62,"sma_120":1689.22},{"date":"2025-07-23","open":2045,"high":2095,"low":1984,"close":1996,"volume":182047,"rsi_14":33.81,"sma_20":2173.3,"sma_60":2100.47,"sma_120":1694.28},{"date":"2025-07-24","open":1996,"high":2000,"low":1900,"close":1911,"volume":359797,"rsi_14":36.16,"sma_20":2154.1,"sma_60":2106.75,"sma_120":1698.93},{"date":"2025-07-25","open":1911,"high":1915,"low":1803,"close":1857,"volume":557634,"rsi_14":8.88,"sma_20":2135.95,"sma_60":2112.52,"sma_120":1702.83},{"date":"2025-07-28","open":1838,"high":1900,"low":1801,"close":1826,"volume":223618,"rsi_14":7.64,"sma_20":2117.25,"sma_60":2116.03,"sma_120":1706.17},{"date":"2025-07-29","open":1867,"high":1867,"low":1790,"close":1822,"volume":134489,"rsi_14":8.44,"sma_20":2099.35,"sma_60":2120.55,"sma_120":1709.94},{"date":"2025-07-30","open":1868,"high":1868,"low":1765,"close":1796,"volume":256624,"rsi_14":8.59,"sma_20":2080.4,"sma_60":2125.57,"sma_120":1713.55},{"date":"2025-07-31","open":1795,"high":1812,"low":1755,"close":1790,"volume":164558,"rsi_14":8.49,"sma_20":2057.65,"sma_60":2128.17,"sma_120":1716.97},{"date":"2025-08-01","open":1789,"high":1789,"low":1630,"close":1680,"volume":461537,"rsi_14":8.82,"sma_20":2036.15,"sma_60":2128.92,"sma_120":1719.5},{"date":"2025-08-04","open":1680,"high":1713,"low":1627,"close":1660,"volume":147599,"rsi_14":7.62,"sma_20":2003.15,"sma_60":2129.27,"sma_120":1721.79},{"date":"2025-08-05","open":1646,"high":1719,"low":1638,"close":1693,"volume":178025,"rsi_14":13.08,"sma_20":1971.55,"sma_60":2129.85,"sma_120":1724.69},{"date":"2025-08-06","open":1650,"high":1715,"low":1639,"close":1703,"volume":117056,"rsi_14":8.14,"sma_20":1943.45,"sma_60":2131.97,"sma_120":1727.81},{"date":"2025-08-07","open":1703,"high":1713,"low":1651,"close":1702,"volume":163423,"rsi_14":8.53,"sma_20":1917.05,"sma_60":2132.98,"sma_120":1731.06},{"date":"2025-08-08","open":1702,"high":1748,"low":1676,"close":1691,"volume":96939,"rsi_14":9.45,"sma_20":1890.1,"sma_60":2133.17,"sma_120":1734.34},{"date":"2025-08-11","open":1698,"high":1900,"low":1656,"close":1730,"volume":589929,"rsi_14":17.3,"sma_20":1871.6,"sma_60":2134.03,"sma_120":1737.83},{"date":"2025-08-12","open":1730,"high":1780,"low":1693,"close":1706,"volume":139906,"rsi_14":18.06,"sma_20":1851.65,"sma_60":2133.13,"sma_120":1741.08},{"date":"2025-08-13","open":1706,"high":1777,"low":1676,"close":1739,"volume":151207,"rsi_14":28.61,"sma_20":1833.35,"sma_60":2133.12,"sma_120":1744.33},{"date":"2025-08-14","open":1750,"high":1779,"low":1717,"close":1741,"volume":101966,"rsi_14":33.43,"sma_20":1813.15,"sma_60":2131.58,"sma_120":1747.72},{"date":"2025-08-18","open":1769,"high":1769,"low":1630,"close":1640,"volume":199718,"rsi_14":27.86,"sma_20":1789.15,"sma_60":2128.22,"sma_120":1750.28},{"date":"2025-08-19","open":1780,"high":1780,"low":1600,"close":1652,"volume":235324,"rsi_14":30.14,"sma_20":1768.75,"sma_60":2120.58,"sma_120":1752.88},{"date":"2025-08-20","open":1638,"high":1638,"low":1504,"close":1555,"volume":245239,"rsi_14":25.85,"sma_20":1744.5,"sma_60":2111.33,"sma_120":1754.68},{"date":"2025-08-21","open":1555,"high":1591,"low":1550,"close":1550,"volume":128971,"rsi_14":25.9,"sma_20":1722.2,"sma_60":2100.25,"sma_120":1756.8},{"date":"2025-08-22","open":1550,"high":1608,"low":1550,"close":1572,"volume":50054,"rsi_14":36.83,"sma_20":1705.25,"sma_60":2089.53,"sma_120":1759.07},{"date":"2025-08-25","open":1596,"high":1611,"low":1565,"close":1605,"volume":68764,"rsi_14":43.5,"sma_20":1692.65,"sma_60":2077.03,"sma_120":1761.61},{"date":"2025-08-26","open":1605,"high":1629,"low":1558,"close":1572,"volume":42653,"rsi_14":35.7,"sma_20":1679.95,"sma_60":2064.98,"sma_120":1763.83},{"date":"2025-08-27","open":1572,"high":1630,"low":1571,"close":1605,"volume":80466,"rsi_14":39.01,"sma_20":1669.1,"sma_60":2054.23,"sma_120":1766.38},{"date":"2025-08-28","open":1610,"high":1635,"low":1582,"close":1612,"volume":50101,"rsi_14":40.04,"sma_20":1659.9,"sma_60":2044.6,"sma_120":1768.99},{"date":"2025-08-29","open":1620,"high":1620,"low":1536,"close":1567,"volume":95063,"rsi_14":37.24,"sma_20":1648.75,"sma_60":2032.05,"sma_120":1771.16},{"date":"2025-09-01","open":1535,"high":1591,"low":1490,"close":1505,"volume":165227,"rsi_14":27.9,"sma_20":1640.0,"sma_60":2017.63,"sma_120":1772.87},{"date":"2025-09-02","open":1569,"high":1900,"low":1500,"close":1685,"volume":2174099,"rsi_14":48.42,"sma_20":1641.25,"sma_60":2007.38,"sma_120":1776.06},{"date":"2025-09-03","open":1699,"high":2035,"low":1647,"close":1823,"volume":2612577,"rsi_14":55.45,"sma_20":1647.75,"sma_60":1998.52,"sma_120":1780.42},{"date":"2025-09-04","open":1800,"high":1899,"low":1782,"close":1884,"volume":641634,"rsi_14":58.62,"sma_20":1656.8,"sma_60":1988.42,"sma_120":1785.2},{"date":"2025-09-05","open":1884,"high":2000,"low":1852,"close":1879,"volume":722690,"rsi_14":66.3,"sma_20":1665.65,"sma_60":1979.57,"sma_120":1790.03},{"date":"2025-09-08","open":1911,"high":1950,"low":1836,"close":1888,"volume":339975,"rsi_14":66.16,"sma_20":1675.5,"sma_60":1972.95,"sma_120":1794.8},{"date":"2025-09-09","open":1880,"high":2055,"low":1871,"close":1955,"volume":880100,"rsi_14":78.57,"sma_20":1686.75,"sma_60":1968.45,"sma_120":1799.92},{"date":"2025-09-10","open":1955,"high":1962,"low":1914,"close":1938,"volume":242131,"rsi_14":77.25,"sma_20":1698.35,"sma_60":1962.92,"sma_120":1804.91},{"date":"2025-09-11","open":1940,"high":2080,"low":1940,"close":2000,"volume":832619,"rsi_14":78.46,"sma_20":1711.4,"sma_60":1951.25,"sma_120":1810.42},{"date":"2025-09-12","open":1999,"high":2040,"low":1980,"close":2035,"volume":271591,"rsi_14":78.51,"sma_20":1726.1,"sma_60":1938.33,"sma_120":1816.37},{"date":"2025-09-15","open":2015,"high":2030,"low":1945,"close":1992,"volume":308706,"rsi_14":77.49,"sma_20":1743.7,"sma_60":1925.45,"sma_120":1822.25},{"date":"2025-09-16","open":1994,"high":2450,"low":1984,"close":2360,"volume":3998910,"rsi_14":84.35,"sma_20":1779.1,"sma_60":1922.7,"sma_120":1831.08},{"date":"2025-09-17","open":2340,"high":2345,"low":2080,"close":2095,"volume":978779,"rsi_14":67.8,"sma_20":1806.1,"sma_60":1915.2,"sma_120":1837.65},{"date":"2025-09-18","open":2141,"high":2182,"low":2034,"close":2070,"volume":577417,"rsi_14":67.06,"sma_20":1830.35,"sma_60":1908.62,"sma_120":1843.78},{"date":"2025-09-19","open":2045,"high":2160,"low":2015,"close":2060,"volume":387917,"rsi_14":70.79,"sma_20":1854.75,"sma_60":1904.7,"sma_120":1850.11},{"date":"2025-09-22","open":2040,"high":2100,"low":1998,"close":2000,"volume":386214,"rsi_14":62.96,"sma_20":1874.5,"sma_60":1901.03,"sma_120":1855.97},{"date":"2025-09-23","open":2050,"high":2320,"low":1999,"close":2105,"volume":1645891,"rsi_14":61.93,"sma_20":1901.15,"sma_60":1899.45,"sma_120":1862.86},{"date":"2025-09-24","open":2110,"high":2135,"low":2040,"close":2085,"volume":325427,"rsi_14":58.81,"sma_20":1925.15,"sma_60":1897.87,"sma_120":1869.49},{"date":"2025-09-25","open":2095,"high":2095,"low":2000,"close":2075,"volume":216150,"rsi_14":58.55,"sma_20":1948.3,"sma_60":1896.2,"sma_120":1876.15},{"date":"2025-09-26","open":2060,"high":2145,"low":1982,"close":2035,"volume":499881,"rsi_14":56.24,"sma_20":1971.7,"sma_60":1892.7,"sma_120":1882.69},{"date":"2025-09-29","open":2035,"high":2195,"low":2035,"close":2090,"volume":349332,"rsi_14":55.79,"sma_20":2000.95,"sma_60":1892.37,"sma_120":1890.23},{"date":"2025-09-30","open":2090,"high":2115,"low":2000,"close":2015,"volume":342982,"rsi_14":53.15,"sma_20":2017.45,"sma_60":1887.28,"sma_120":1897.53},{"date":"2025-10-01","open":2040,"high":2180,"low":2005,"close":2100,"volume":577418,"rsi_14":54.01,"sma_20":2031.3,"sma_60":1883.53,"sma_120":1905.7},{"date":"2025-10-02","open":2100,"high":2160,"low":2035,"close":2150,"volume":248938,"rsi_14":54.56,"sma_20":2044.6,"sma_60":1881.62,"sma_120":1914.62},{"date":"2025-10-10","open":2175,"high":2175,"low":2030,"close":2125,"volume":408440,"rsi_14":55.35,"sma_20":2056.9,"sma_60":1879.87,"sma_120":1922.83},{"date":"2025-10-13","open":2080,"high":2170,"low":2045,"close":2060,"volume":251888,"rsi_14":34.04,"sma_20":2065.5,"sma_60":1877.03,"sma_120":1930.42},{"date":"2025-10-14","open":2060,"high":2095,"low":2035,"close":2040,"volume":311055,"rsi_14":46.04,"sma_20":2069.75,"sma_60":1876.03,"sma_120":1937.83},{"date":"2025-10-15","open":2050,"high":2080,"low":2025,"close":2040,"volume":179151,"rsi_14":50.39,"sma_20":2074.85,"sma_60":1874.95,"sma_120":1944.98},{"date":"2025-10-16","open":2040,"high":2050,"low":1950,"close":1960,"volume":458576,"rsi_14":42.75,"sma_20":2072.85,"sma_60":1872.53,"sma_120":1951.39},{"date":"2025-10-17","open":1960,"high":1970,"low":1879,"close":1906,"volume":286637,"rsi_14":43.13,"sma_20":2066.4,"sma_60":1868.55,"sma_120":1957.41},{"date":"2025-10-20","open":1906,"high":1999,"low":1897,"close":1980,"volume":142808,"rsi_14":40.43,"sma_20":2065.8,"sma_60":1866.22,"sma_120":1963.79},{"date":"2025-10-21","open":2000,"high":2010,"low":1915,"close":1947,"volume":140012,"rsi_14":39.64,"sma_20":2045.15,"sma_60":1864.33,"sma_120":1969.97},{"date":"2025-10-22","open":1947,"high":1947,"low":1890,"close":1913,"volume":229877,"rsi_14":38.26,"sma_20":2036.05,"sma_60":1862.22,"sma_120":1975.92},{"date":"2025-10-23","open":1920,"high":2280,"low":1920,"close":2195,"volume":3188713,"rsi_14":58.58,"sma_20":2044.05,"sma_60":1865.53,"sma_120":1983.0},{"date":"2025-10-24","open":2180,"high":2260,"low":2145,"close":2155,"volume":836993,"rsi_14":53.54,"sma_20":2048.8,"sma_60":1869.6,"sma_120":1988.17},{"date":"2025-10-27","open":2110,"high":2190,"low":2070,"close":2130,"volume":443472,"rsi_14":56.63,"sma_20":2055.3,"sma_60":1874.15,"sma_120":1993.33},{"date":"2025-10-28","open":2190,"high":2190,"low":2040,"close":2055,"volume":306112,"rsi_14":47.37,"sma_20":2052.8,"sma_60":1877.97,"sma_120":1997.0},{"date":"2025-10-29","open":2055,"high":2075,"low":2000,"close":2010,"volume":230263,"rsi_14":41.78,"sma_20":2049.05,"sma_60":1881.1,"sma_120":2000.83},{"date":"2025-10-30","open":2025,"high":2065,"low":2005,"close":2015,"volume":149997,"rsi_14":43.39,"sma_20":2046.05,"sma_60":1884.75,"sma_120":2005.16},{"date":"2025-10-31","open":2050,"high":2370,"low":1999,"close":2205,"volume":2490510,"rsi_14":57.58,"sma_20":2054.55,"sma_60":1891.67,"sma_120":2009.92},{"date":"2025-11-03","open":2270,"high":2440,"low":2220,"close":2330,"volume":1738059,"rsi_14":63.65,"sma_20":2066.55,"sma_60":1902.5,"sma_120":2015.71},{"date":"2025-11-04","open":2350,"high":2550,"low":2260,"close":2325,"volume":1486631,"rsi_14":63.36,"sma_20":2082.05,"sma_60":1913.58,"sma_120":2021.42},{"date":"2025-11-05","open":2375,"high":2410,"low":2205,"close":2290,"volume":696645,"rsi_14":66.14,"sma_20":2091.55,"sma_60":1923.53,"sma_120":2026.69},{"date":"2025-11-06","open":2300,"high":2300,"low":2050,"close":2080,"volume":723390,"rsi_14":57.39,"sma_20":2088.05,"sma_60":1929.82,"sma_120":2030.89},{"date":"2025-11-07","open":2070,"high":2110,"low":1980,"close":2015,"volume":454473,"rsi_14":51.5,"sma_20":2082.55,"sma_60":1935.03,"sma_120":2034.01},{"date":"2025-11-10","open":2020,"high":2050,"low":1945,"close":1995,"volume":468269,"rsi_14":52.08,"sma_20":2079.3,"sma_60":1940.1,"sma_120":2036.63},{"date":"2025-11-11","open":2000,"high":2045,"low":1890,"close":1890,"volume":499896,"rsi_14":49.06,"sma_20":2071.8,"sma_60":1942.77,"sma_120":2038.4},{"date":"2025-11-12","open":1987,"high":2455,"low":1961,"close":2245,"volume":15713593,"rsi_14":51.92,"sma_20":2082.05,"sma_60":1951.75,"sma_120":2042.44},{"date":"2025-11-13","open":2310,"high":2335,"low":2100,"close":2130,"volume":4271052,"rsi_14":49.09,"sma_20":2090.55,"sma_60":1958.27,"sma_120":2045.69},{"date":"2025-11-14","open":2115,"high":2280,"low":2050,"close":2075,"volume":2470565,"rsi_14":48.04,"sma_20":2099.0,"sma_60":1963.83,"sma_120":2047.71},{"date":"2025-11-17","open":2130,"high":2135,"low":1992,"close":2020,"volume":994309,"rsi_14":48.74,"sma_20":2101.0,"sma_60":1970.17,"sma_120":2049.19},{"date":"2025-11-18","open":2010,"high":2010,"low":1886,"close":1888,"volume":1086707,"rsi_14":45.86,"sma_20":2098.05,"sma_60":1974.1,"sma_120":2047.34},{"date":"2025-11-19","open":1889,"high":1910,"low":1775,"close":1815,"volume":892872,"rsi_14":43.51,"sma_20":2093.15,"sma_60":1978.43,"sma_120":2044.88},{"date":"2025-11-20","open":1810,"high":1819,"low":1712,"close":1732,"volume":1073936,"rsi_14":33.5,"sma_20":2070.0,"sma_60":1981.47,"sma_120":2040.86},{"date":"2025-11-21","open":1732,"high":1732,"low":1632,"close":1634,"volume":631530,"rsi_14":25.25,"sma_20":2043.95,"sma_60":1982.5,"sma_120":2036.02},{"date":"2025-11-24","open":1653,"high":1778,"low":1610,"close":1627,"volume":572400,"rsi_14":25.21,"sma_20":2018.8,"sma_60":1982.87,"sma_120":2029.95},{"date":"2025-11-25","open":1644,"high":1691,"low":1617,"close":1634,"volume":354197,"rsi_14":26.23,"sma_20":1997.75,"sma_60":1983.9,"sma_120":2024.44},{"date":"2025-11-26","open":1636,"high":1748,"low":1635,"close":1730,"volume":428828,"rsi_14":36.18,"sma_20":1983.75,"sma_60":1985.98,"sma_120":2020.11},{"date":"2025-11-27","open":1734,"high":1764,"low":1700,"close":1711,"volume":334441,"rsi_14":37.54,"sma_20":1968.55,"sma_60":1987.63,"sma_120":2016.12},{"date":"2025-11-28","open":1687,"high":1840,"low":1685,"close":1792,"volume":674536,"rsi_14":42.08,"sma_20":1947.9,"sma_60":1991.38,"sma_120":2011.72},{"date":"2025-12-01","open":1791,"high":1930,"low":1780,"close":1850,"volume":890096,"rsi_14":48.38,"sma_20":1923.9,"sma_60":1997.13,"sma_120":2007.38},{"date":"2025-12-02","open":1850,"high":2030,"low":1785,"close":1984,"volume":1173757,"rsi_14":37.12,"sma_20":1906.85,"sma_60":2002.12,"sma_120":2004.75},{"date":"2025-12-03","open":1985,"high":2280,"low":1971,"close":2085,"volume":2427759,"rsi_14":47.75,"sma_20":1896.6,"sma_60":2006.48,"sma_120":2002.5},{"date":"2025-12-04","open":2055,"high":2130,"low":2010,"close":2090,"volume":712316,"rsi_14":50.79,"sma_20":1897.1,"sma_60":2009.92,"sma_120":1999.17},{"date":"2025-12-05","open":2120,"high":2580,"low":2120,"close":2325,"volume":7186103,"rsi_14":63.51,"sma_20":1912.6,"sma_60":2017.35,"sma_120":1998.46},{"date":"2025-12-08","open":2375,"high":2570,"low":2330,"close":2370,"volume":2334987,"rsi_14":73.13,"sma_20":1931.35,"sma_60":2025.38,"sma_120":1999.17},{"date":"2025-12-09","open":2395,"high":2420,"low":2265,"close":2315,"volume":1196592,"rsi_14":74.41,"sma_20":1952.6,"sma_60":2031.38,"sma_120":1999.92},{"date":"2025-12-10","open":2325,"high":2525,"low":2265,"close":2475,"volume":1348226,"rsi_14":83.74,"sma_20":1964.1,"sma_60":2040.33,"sma_120":2001.62},{"date":"2025-12-11","open":2485,"high":2960,"low":2435,"close":2810,"volume":5718458,"rsi_14":93.95,"sma_20":1998.1,"sma_60":2053.83,"sma_120":2002.54},{"date":"2025-12-12","open":2810,"high":3485,"low":2725,"close":3375,"volume":6563331,"rsi_14":96.1,"sma_20":2063.1,"sma_60":2076.17,"sma_120":2007.25},{"date":"2025-12-15","open":3335,"high":3405,"low":3100,"close":3210,"volume":2811858,"rsi_14":88.36,"sma_20":2122.6,"sma_60":2096.47,"sma_120":2010.96},{"date":"2025-12-16","open":3200,"high":3555,"low":3125,"close":3390,"volume":3107324,"rsi_14":88.82,"sma_20":2197.7,"sma_60":2113.63,"sma_120":2018.17},{"date":"2025-12-17","open":3365,"high":3365,"low":2890,"close":2900,"volume":1945633,"rsi_14":72.79,"sma_20":2251.95,"sma_60":2127.05,"sma_120":2021.12},{"date":"2025-12-18","open":2730,"high":3017,"low":2640,"close":2880,"volume":821091,"rsi_14":71.35,"sma_20":2309.35,"sma_60":2141.13,"sma_120":2024.88},{"date":"2025-12-19","open":2885,"high":3130,"low":2880,"close":3065,"volume":1195185,"rsi_14":72.71,"sma_20":2380.9,"sma_60":2157.88,"sma_120":2031.29},{"date":"2025-12-22","open":3160,"high":3185,"low":2895,"close":3030,"volume":900507,"rsi_14":70.3,"sma_20":2451.05,"sma_60":2175.05,"sma_120":2038.04},{"date":"2025-12-23","open":3010,"high":3010,"low":2835,"close":2920,"volume":749506,"rsi_14":66.15,"sma_20":2515.35,"sma_60":2188.63,"sma_120":2044.04},{"date":"2025-12-24","open":2920,"high":2970,"low":2770,"close":2870,"volume":502978,"rsi_14":64.83,"sma_20":2572.35,"sma_60":2201.72,"sma_120":2049.79},{"date":"2025-12-26","open":2875,"high":3125,"low":2860,"close":3030,"volume":1051446,"rsi_14":63.8,"sma_20":2638.3,"sma_60":2217.63,"sma_120":2056.92},{"date":"2025-12-29","open":3010,"high":3210,"low":2935,"close":3180,"volume":724975,"rsi_14":65.23,"sma_20":2707.7,"sma_60":2236.72,"sma_120":2064.71},{"date":"2025-12-30","open":3190,"high":3640,"low":3105,"close":3500,"volume":1695350,"rsi_14":70.26,"sma_20":2790.2,"sma_60":2260.22,"sma_120":2076.29},{"date":"2026-01-02","open":3510,"high":3625,"low":3370,"close":3520,"volume":771683,"rsi_14":68.76,"sma_20":2867.0,"sma_60":2285.3,"sma_120":2086.29},{"date":"2026-01-05","open":3590,"high":3660,"low":3255,"close":3620,"volume":1102589,"rsi_14":65.88,"sma_20":2943.75,"sma_60":2310.63,"sma_120":2097.08},{"date":"2026-01-06","open":3515,"high":3680,"low":3460,"close":3630,"volume":631670,"rsi_14":56.39,"sma_20":3020.75,"sma_60":2335.3,"sma_120":2108.46},{"date":"2026-01-07","open":3645,"high":3810,"low":3440,"close":3580,"volume":796530,"rsi_14":59.84,"sma_20":3083.5,"sma_60":2359.55,"sma_120":2119.71},{"date":"2026-01-08","open":3580,"high":4075,"low":3580,"close":3900,"volume":2514781,"rsi_14":62.62,"sma_20":3160.0,"sma_60":2390.22,"sma_120":2133.62},{"date":"2026-01-09","open":3905,"high":4260,"low":3730,"close":4050,"volume":1388479,"rsi_14":84.23,"sma_20":3246.75,"sma_60":2423.72,"sma_120":2149.88},{"date":"2026-01-12","open":4050,"high":4610,"low":3875,"close":3910,"volume":2565763,"rsi_14":78.61,"sma_20":3318.5,"sma_60":2454.88,"sma_120":2164.92},{"date":"2026-01-13","open":4050,"high":4060,"low":3340,"close":3445,"volume":2413799,"rsi_14":59.13,"sma_20":3350.25,"sma_60":2479.63,"sma_120":2176.08},{"date":"2026-01-14","open":3450,"high":3495,"low":3110,"close":3225,"volume":1920542,"rsi_14":54.3,"sma_20":3342.75,"sma_60":2501.62,"sma_120":2185.08},{"date":"2026-01-15","open":3225,"high":3285,"low":3095,"close":3260,"volume":989417,"rsi_14":57.76,"sma_20":3345.25,"sma_60":2522.95,"sma_120":2194.58},{"date":"2026-01-16","open":3260,"high":3450,"low":3050,"close":3305,"volume":1201330,"rsi_14":56.79,"sma_20":3361.25,"sma_60":2568.78,"sma_120":2204.96},{"date":"2026-01-19","open":3305,"high":3540,"low":3170,"close":3400,"volume":839174,"rsi_14":55.58,"sma_20":3387.25,"sma_60":2588.87,"sma_120":2216.29},{"date":"2026-01-20","open":3400,"high":3530,"low":3300,"close":3405,"volume":586604,"rsi_14":47.13,"sma_20":3404.25,"sma_60":2609.7,"sma_120":2228.03},{"date":"2026-01-21","open":3400,"high":3425,"low":3185,"close":3260,"volume":946728,"rsi_14":42.7,"sma_20":3415.75,"sma_60":2628.53,"sma_120":2239.28},{"date":"2026-01-22","open":3270,"high":3670,"low":3260,"close":3600,"volume":1673972,"rsi_14":51.89,"sma_20":3430.5,"sma_60":2633.45,"sma_120":2253.8},{"date":"2026-01-23","open":3600,"high":3915,"low":3555,"close":3775,"volume":1354108,"rsi_14":53.53,"sma_20":3473.25,"sma_60":2662.12,"sma_120":2270.04},{"date":"2026-01-26","open":3775,"high":3820,"low":3565,"close":3795,"volume":1021303,"rsi_14":53.74,"sma_20":3519.5,"sma_60":2691.87,"sma_120":2286.48},{"date":"2026-01-27","open":3700,"high":4345,"low":3650,"close":4090,"volume":2408405,"rsi_14":60.41,"sma_20":3572.5,"sma_60":2726.45,"sma_120":2305.6},{"date":"2026-01-28","open":4170,"high":4170,"low":3935,"close":4010,"volume":944343,"rsi_14":52.49,"sma_20":3614.0,"sma_60":2756.53,"sma_120":2324.1},{"date":"2026-01-29","open":4000,"high":4050,"low":3805,"close":3980,"volume":811157,"rsi_14":48.33,"sma_20":3638.0,"sma_60":2784.03,"sma_120":2343.27},{"date":"2026-01-30","open":3980,"high":3980,"low":3690,"close":3870,"volume":862347,"rsi_14":49.03,"sma_20":3655.5,"sma_60":2809.78,"sma_120":2361.68},{"date":"2026-02-02","open":3750,"high":3750,"low":3400,"close":3455,"volume":1242630,"rsi_14":50.25,"sma_20":3647.25,"sma_60":2829.2,"sma_120":2376.37},{"date":"2026-02-03","open":3470,"high":3680,"low":3470,"close":3615,"volume":559948,"rsi_14":60.0,"sma_20":3646.5,"sma_60":2854.78,"sma_120":2392.3},{"date":"2026-02-04","open":3615,"high":3640,"low":3255,"close":3425,"volume":1027575,"rsi_14":44.72,"sma_20":3441.0,"sma_60":2630.53,"sma_120":2252.34},{"date":"2026-02-05","open":3425,"high":3435,"low":3270,"close":3345,"volume":424652,"rsi_14":42.56,"sma_20":3464.75,"sma_60":2652.03,"sma_120":2265.0},{"date":"2026-02-06","open":3200,"high":3250,"low":3065,"close":3135,"volume":586505,"rsi_14":39.28,"sma_20":3470.0,"sma_60":2670.78,"sma_120":2275.94},{"date":"2026-02-09","open":3290,"high":3315,"low":3090,"close":3225,"volume":535696,"rsi_14":31.71,"sma_20":3472.25,"sma_60":2690.95,"sma_120":2287.85},{"date":"2026-02-10","open":3225,"high":3265,"low":3145,"close":3195,"volume":243075,"rsi_14":25.22,"sma_20":3457.0,"sma_60":2707.45,"sma_120":2299.56},{"date":"2026-02-11","open":3195,"high":3270,"low":3150,"close":3170,"volume":215480,"rsi_14":27.02,"sma_20":3439.5,"sma_60":2721.45,"sma_120":2311.97},{"date":"2026-02-12","open":3170,"high":3320,"low":3135,"close":3260,"volume":280983,"rsi_14":42.51,"sma_20":3421.5,"sma_60":2737.03,"sma_120":2325.31},{"date":"2026-02-13","open":3260,"high":3265,"low":3065,"close":3095,"volume":395220,"rsi_14":44.49,"sma_20":3394.75,"sma_60":2750.45,"sma_120":2336.99},{"date":"2026-02-19","open":3095,"high":3230,"low":3040,"close":3115,"volume":258834,"rsi_14":43.78,"sma_20":3371.5,"sma_60":2767.7,"sma_120":2348.76},{"date":"2026-02-20","open":3115,"high":3120,"low":2990,"close":3075,"volume":484649,"rsi_14":40.09,"sma_20":3330.25,"sma_60":2785.37,"sma_120":2360.2},{"date":"2026-02-23","open":3075,"high":3285,"low":2950,"close":3210,"volume":532888,"rsi_14":46.33,"sma_20":3288.25,"sma_60":2805.62,"sma_120":2372.86},{"date":"2026-02-24","open":3290,"high":3380,"low":3100,"close":3110,"volume":633473,"rsi_14":38.85,"sma_20":3248.25,"sma_60":2825.95,"sma_120":2384.36},{"date":"2026-02-25","open":3110,"high":3700,"low":3110,"close":3500,"volume":1615316,"rsi_14":52.82,"sma_20":3251.0,"sma_60":2846.87,"sma_120":2399.31},{"date":"2026-02-26","open":3480,"high":3480,"low":3275,"close":3375,"volume":525114,"rsi_14":53.45,"sma_20":3258.5,"sma_60":2888.12,"sma_120":2425.97},{"date":"2026-02-27","open":3395,"high":3585,"low":3315,"close":3510,"volume":767571,"rsi_14":52.6,"sma_20":3271.0,"sma_60":2891.53,"sma_120":2427.68},{"date":"2026-03-03","open":3405,"high":3740,"low":3270,"close":3405,"volume":849279,"rsi_14":51.81,"sma_20":3276.0,"sma_60":2914.62,"sma_120":2442.39},{"date":"2026-03-04","open":3380,"high":3400,"low":2960,"close":2995,"volume":1012882,"rsi_14":46.24,"sma_20":3260.5,"sma_60":2933.07,"sma_120":2453.58},{"date":"2026-03-05","open":3100,"high":3640,"low":3100,"close":3500,"volume":1469221,"rsi_14":56.04,"sma_20":3265.5,"sma_60":2961.15,"sma_120":2469.79},{"date":"2026-03-06","open":3455,"high":4300,"low":3455,"close":4225,"volume":3271376,"rsi_14":67.34,"sma_20":3306.5,"sma_60":3002.7,"sma_120":2492.08},{"date":"2026-03-09","open":4225,"high":5000,"low":4030,"close":4840,"volume":4889264,"rsi_14":73.46,"sma_20":3385.5,"sma_60":3056.13,"sma_120":2519.32},{"date":"2026-03-10","open":4900,"high":5100,"low":4800,"close":4975,"volume":1356489,"rsi_14":73.79,"sma_20":3463.0,"sma_60":3111.93,"sma_120":2547.4},{"date":"2026-03-11","open":5000,"high":5800,"low":4825,"close":5440,"volume":2262226,"rsi_14":80.03,"sma_20":3567.75,"sma_60":3175.37,"sma_120":2579.63},{"date":"2026-03-12","open":5410,"high":5730,"low":5090,"close":5560,"volume":1059034,"rsi_14":80.52,"sma_20":3689.0,"sma_60":3239.2,"sma_120":2612.59},{"date":"2026-03-13","open":5420,"high":5700,"low":5100,"close":5300,"volume":1678856,"rsi_14":76.33,"sma_20":3792.75,"sma_60":3299.02,"sma_120":2643.32},{"date":"2026-03-16","open":5360,"high":5600,"low":5160,"close":5320,"volume":1126806,"rsi_14":75.67,"sma_20":3899.0,"sma_60":3382.07,"sma_120":2689.6},{"date":"2026-03-17","open":5350,"high":5740,"low":5010,"close":5700,"volume":1242756,"rsi_14":79.5,"sma_20":4025.5,"sma_60":3421.98,"sma_120":2709.56},{"date":"2026-03-18","open":5800,"high":6200,"low":5530,"close":6050,"volume":1132922,"rsi_14":79.31,"sma_20":4165.0,"sma_60":3489.75,"sma_120":2745.93},{"date":"2026-03-19","open":5950,"high":6480,"low":5900,"close":6130,"volume":673031,"rsi_14":82.0,"sma_20":4316.75,"sma_60":3557.17,"sma_120":2781.82},{"date":"2026-03-20","open":6250,"high":6480,"low":5750,"close":6270,"volume":557067,"rsi_14":82.02,"sma_20":4474.5,"sma_60":3626.83,"sma_120":2818.38},{"date":"2026-03-23","open":6050,"high":6350,"low":5800,"close":5800,"volume":611591,"rsi_14":75.61,"sma_20":4610.75,"sma_60":3684.75,"sma_120":2851.05},{"date":"2026-03-24","open":6100,"high":6400,"low":5570,"close":5710,"volume":764592,"rsi_14":81.17,"sma_20":4735.75,"sma_60":3740.42,"sma_120":2882.9},{"date":"2026-03-25","open":5800,"high":6000,"low":5650,"close":5800,"volume":369985,"rsi_14":79.19,"sma_20":4870.25,"sma_60":3798.5,"sma_120":2914.94},{"date":"2026-03-26","open":6000,"high":6000,"low":5510,"close":5510,"volume":351190,"rsi_14":68.33,"sma_20":4970.75,"sma_60":3849.08,"sma_120":2944.71},{"date":"2026-03-27","open":5430,"high":5500,"low":5070,"close":5500,"volume":364469,"rsi_14":61.38,"sma_20":5077.0,"sma_60":3893.92,"sma_120":2973.88},{"date":"2026-03-30","open":5300,"high":5350,"low":5020,"close":5250,"volume":383556,"rsi_14":54.56,"sma_20":5164.0,"sma_60":3925.17,"sma_120":3000.67},{"date":"2026-03-31","open":5260,"high":5590,"low":4900,"close":5470,"volume":552734,"rsi_14":50.54,"sma_20":5267.25,"sma_60":3962.83,"sma_120":3029.65},{"date":"2026-04-01","open":5700,"high":5880,"low":5300,"close":5480,"volume":1014565,"rsi_14":48.5,"sma_20":5391.5,"sma_60":3997.67,"sma_120":3055.65},{"date":"2026-04-02","open":5590,"high":5900,"low":5350,"close":5500,"volume":863522,"rsi_14":54.13,"sma_20":5491.5,"sma_60":4041.0,"sma_120":3084.03},{"date":"2026-04-03","open":5530,"high":5800,"low":5060,"close":5130,"volume":1088858,"rsi_14":46.57,"sma_20":5536.75,"sma_60":4078.5,"sma_120":3109.82},{"date":"2026-04-06","open":5000,"high":5340,"low":4840,"close":4840,"volume":780230,"rsi_14":33.96,"sma_20":5536.75,"sma_60":4108.08,"sma_120":3132.98},{"date":"2026-04-07","open":4845,"high":5020,"low":4630,"close":4795,"volume":984031,"rsi_14":23.58,"sma_20":5527.75,"sma_60":4137.5,"sma_120":3156.28},{"date":"2026-04-08","open":5050,"high":5060,"low":4680,"close":4880,"volume":776821,"rsi_14":23.74,"sma_20":5499.75,"sma_60":4170.17,"sma_120":3179.4},{"date":"2026-04-09","open":4950,"high":5000,"low":4620,"close":4705,"volume":661286,"rsi_14":17.6,"sma_20":5457.0,"sma_60":4200.75,"sma_120":3201.23},{"date":"2026-04-10","open":4705,"high":4750,"low":4550,"close":4705,"volume":502071,"rsi_14":21.85,"sma_20":5427.25,"sma_60":4228.67,"sma_120":3223.15},{"date":"2026-04-13","open":4705,"high":4720,"low":4515,"close":4705,"volume":281205,"rsi_14":22.91,"sma_20":5396.5,"sma_60":4254.08,"sma_120":3245.4},{"date":"2026-04-14","open":4845,"high":6110,"low":4805,"close":6110,"volume":2987777,"rsi_14":54.89,"sma_20":5417.0,"sma_60":4297.58,"sma_120":3278.9},{"date":"2026-04-15","open":6190,"high":6270,"low":5700,"close":5920,"volume":1836704,"rsi_14":56.68,"sma_20":5410.5,"sma_60":4337.58,"sma_120":3311.44},{"date":"2026-04-16","open":6040,"high":6240,"low":5050,"close":5550,"volume":2416756,"rsi_14":50.73,"sma_20":5381.5,"sma_60":4369.75,"sma_120":3340.19},{"date":"2026-04-17","open":5550,"high":5590,"low":5330,"close":5520,"volume":711647,"rsi_14":54.21,"sma_20":5344.0,"sma_60":4401.25,"sma_120":3368.28},{"date":"2026-04-20","open":5580,"high":5740,"low":5490,"close":5570,"volume":492803,"rsi_14":51.64,"sma_20":5332.5,"sma_60":4434.42,"sma_120":3396.98},{"date":"2026-04-21","open":5570,"high":5630,"low":5350,"close":5410,"volume":1031574,"rsi_14":48.9,"sma_20":5317.5,"sma_60":4459.58,"sma_120":3424.9},{"date":"2026-04-22","open":5460,"high":5900,"low":5440,"close":5700,"volume":1039566,"rsi_14":52.89,"sma_20":5312.5,"sma_60":4487.08,"sma_120":3455.4},{"date":"2026-04-23","open":5700,"high":5770,"low":5340,"close":5670,"volume":668860,"rsi_14":58.65,"sma_20":5320.5,"sma_60":4516.42,"sma_120":3485.65},{"date":"2026-04-24","open":5670,"high":5700,"low":5430,"close":5500,"volume":641000,"rsi_14":61.0,"sma_20":5320.5,"sma_60":4550.67,"sma_120":3515.15},{"date":"2026-04-27","open":5500,"high":5550,"low":5300,"close":5460,"volume":530601,"rsi_14":61.1,"sma_20":5331.0,"sma_60":4587.92,"sma_120":3544.77},{"date":"2026-04-28","open":5460,"high":5490,"low":5090,"close":5180,"volume":878958,"rsi_14":54.7,"sma_20":5316.5,"sma_60":4619.92,"sma_120":3571.43},{"date":"2026-04-29","open":5170,"high":5340,"low":4930,"close":4990,"volume":728587,"rsi_14":54.45,"sma_20":5292.0,"sma_60":4648.0,"sma_120":3608.39},{"date":"2026-04-30","open":5040,"high":5090,"low":4850,"close":4960,"volume":569142,"rsi_14":18.58,"sma_20":5485.75,"sma_60":5302.0,"sma_120":4998.04},{"date":"2026-05-04","open":4960,"high":5100,"low":4780,"close":4880,"volume":656150,"rsi_14":52.64,"sma_20":5252.5,"sma_60":4704.5,"sma_120":3682.89},{"date":"2026-05-06","open":4890,"high":4910,"low":4525,"close":4700,"volume":1102980,"rsi_14":16.27,"sma_20":5245.5,"sma_60":4722.58,"sma_120":3705.31},{"date":"2026-05-07","open":4700,"high":4710,"low":4500,"close":4590,"volume":891100,"rsi_14":16.92,"sma_20":5235.25,"sma_60":4742.0,"sma_120":3726.77},{"date":"2026-05-08","open":4635,"high":4635,"low":4340,"close":4425,"volume":793737,"rsi_14":18.84,"sma_20":5212.5,"sma_60":4760.0,"sma_120":3745.27},{"date":"2026-05-11","open":4430,"high":4515,"low":4250,"close":4285,"volume":704223,"rsi_14":17.75,"sma_20":5191.5,"sma_60":4779.17,"sma_120":3761.56},{"date":"2026-05-12","open":4285,"high":4320,"low":4045,"close":4175,"volume":404119,"rsi_14":14.68,"sma_20":5165.0,"sma_60":4795.0,"sma_120":3776.97},{"date":"2026-05-13","open":4215,"high":4235,"low":3795,"close":4000,"volume":641754,"rsi_14":14.57,"sma_20":5129.75,"sma_60":4808.42,"sma_120":3791.22},{"date":"2026-05-14","open":4000,"high":4105,"low":3820,"close":3940,"volume":526673,"rsi_14":0.0,"sma_20":5021.25,"sma_60":4821.25,"sma_120":3806.72},{"date":"2026-05-15","open":3940,"high":4175,"low":3820,"close":3935,"volume":602965,"rsi_14":0.0,"sma_20":4922.0,"sma_60":4832.5,"sma_120":3822.72},{"date":"2026-05-18","open":3970,"high":3970,"low":3610,"close":3820,"volume":324074,"rsi_14":0.0,"sma_20":4835.5,"sma_60":4844.58,"sma_120":3837.93},{"date":"2026-05-19","open":3820,"high":3885,"low":3500,"close":3740,"volume":277185,"rsi_14":0.0,"sma_20":4746.5,"sma_60":4855.0,"sma_120":3853.35},{"date":"2026-05-20","open":3740,"high":3740,"low":3500,"close":3595,"volume":237111,"rsi_14":0.0,"sma_20":4647.75,"sma_60":4863.67,"sma_120":3864.6},{"date":"2026-05-21","open":3630,"high":3785,"low":3550,"close":3650,"volume":371455,"rsi_14":3.79,"sma_20":4559.75,"sma_60":4871.0,"sma_120":3877.27},{"date":"2026-05-22","open":3650,"high":4235,"low":3650,"close":4015,"volume":613243,"rsi_14":23.53,"sma_20":4475.5,"sma_60":4886.08,"sma_120":3893.43},{"date":"2026-05-26","open":4030,"high":4210,"low":3855,"close":3995,"volume":382760,"rsi_14":24.35,"sma_20":4391.75,"sma_60":4894.33,"sma_120":3909.89},{"date":"2026-05-27","open":3995,"high":4155,"low":3720,"close":3885,"volume":295805,"rsi_14":25.38,"sma_20":4311.0,"sma_60":4902.83,"sma_120":3926.53},{"date":"2026-05-28","open":3885,"high":3885,"low":3595,"close":3735,"volume":313795,"rsi_14":24.78,"sma_20":4224.75,"sma_60":4906.58,"sma_120":3942.53},{"date":"2026-05-29","open":3735,"high":3745,"low":3325,"close":3480,"volume":655230,"rsi_14":23.53,"sma_20":4139.75,"sma_60":4907.83,"sma_120":3957.1},{"date":"2026-06-01","open":3480,"high":3795,"low":3290,"close":3375,"volume":613169,"rsi_14":24.0,"sma_20":4059.0,"sma_60":4914.17,"sma_120":3971.61},{"date":"2026-06-02","open":3370,"high":3545,"low":3210,"close":3435,"volume":261037,"rsi_14":28.24,"sma_20":3982.75,"sma_60":4913.08,"sma_120":3986.68},{"date":"2026-06-04","open":3435,"high":3510,"low":3265,"close":3265,"volume":251495,"rsi_14":28.32,"sma_20":3902.0,"sma_60":4897.08,"sma_120":4000.27},{"date":"2026-06-05","open":3265,"high":3390,"low":3100,"close":3275,"volume":176602,"rsi_14":29.79,"sma_20":3830.75,"sma_60":4871.0,"sma_120":4013.14},{"date":"2026-06-08","open":3045,"high":3105,"low":2770,"close":2950,"volume":414638,"rsi_14":24.94,"sma_20":3748.75,"sma_60":4837.25,"sma_120":4023.47},{"date":"2026-06-09","open":3010,"high":3040,"low":2770,"close":2870,"volume":393497,"rsi_14":25.39,"sma_20":3671.0,"sma_60":4794.42,"sma_120":4032.45},{"date":"2026-06-10","open":2900,"high":3130,"low":2850,"close":2965,"volume":349220,"rsi_14":30.08,"sma_20":3605.0,"sma_60":4751.17,"sma_120":4041.74},{"date":"2026-06-11","open":2965,"high":2980,"low":2775,"close":2880,"volume":209226,"rsi_14":31.03,"sma_20":3540.25,"sma_60":4710.83,"sma_120":4049.21},{"date":"2026-06-12","open":2895,"high":3050,"low":2795,"close":2825,"volume":202769,"rsi_14":28.12,"sma_20":3481.5,"sma_60":4669.25,"sma_120":4055.38},{"date":"2026-06-15","open":2940,"high":2945,"low":2705,"close":2770,"volume":227809,"rsi_14":10.48,"sma_20":3423.0,"sma_60":4620.42,"sma_120":4061.04},{"date":"2026-06-16","open":2770,"high":2855,"low":2700,"close":2760,"volume":155578,"rsi_14":10.54,"sma_20":3364.25,"sma_60":4565.58,"sma_120":4064.67},{"date":"2026-06-17","open":2770,"high":3095,"low":2680,"close":2930,"volume":278056,"rsi_14":30.29,"sma_20":3003.75,"sma_60":4211.75,"sma_120":4060.88},{"date":"2026-06-18","open":2930,"high":2930,"low":2635,"close":2685,"volume":276935,"rsi_14":19.48,"sma_20":3267.0,"sma_60":4452.5,"sma_120":4072.42},{"date":"2026-06-19","open":2685,"high":2685,"low":2420,"close":2495,"volume":409726,"rsi_14":20.24,"sma_20":3212.0,"sma_60":4397.42,"sma_120":4072.58},{"date":"2026-06-22","open":2410,"high":2470,"low":2235,"close":2345,"volume":283794,"rsi_14":19.71,"sma_20":3146.75,"sma_60":4341.33,"sma_120":4068.71},{"date":"2026-06-23","open":2345,"high":2365,"low":2130,"close":2190,"volume":320661,"rsi_14":15.32,"sma_20":3055.5,"sma_60":4281.17,"sma_120":4058.83},{"date":"2026-06-24","open":2190,"high":2315,"low":2070,"close":2265,"volume":501624,"rsi_14":20.59,"sma_20":2969.0,"sma_60":4227.08,"sma_120":4050.96},{"date":"2026-06-25","open":2290,"high":2310,"low":2150,"close":2225,"volume":198822,"rsi_14":19.65,"sma_20":2886.0,"sma_60":4172.5,"sma_120":4041.25},{"date":"2026-06-26","open":2245,"high":2245,"low":2025,"close":2065,"volume":200119,"rsi_14":21.73,"sma_20":2802.5,"sma_60":4119.42,"sma_120":4034.29},{"date":"2026-06-29","open":2065,"high":2300,"low":2045,"close":2295,"volume":204373,"rsi_14":33.24,"sma_20":2743.25,"sma_60":4066.5,"sma_120":4029.42},{"date":"2026-06-30","open":2385,"high":2980,"low":2340,"close":2450,"volume":1774747,"rsi_14":35.49,"sma_20":2697.0,"sma_60":4016.0,"sma_120":4024.29},{"date":"2026-07-01","open":2465,"high":2470,"low":2280,"close":2345,"volume":415902,"rsi_14":35.1,"sma_20":2642.5,"sma_60":3963.42,"sma_120":4018.58},{"date":"2026-07-02","open":2345,"high":2345,"low":2180,"close":2275,"volume":221468,"rsi_14":34.81,"sma_20":2593.0,"sma_60":3915.83,"sma_120":4013.21},{"date":"2026-07-03","open":2250,"high":2295,"low":2085,"close":2235,"volume":446025,"rsi_14":35.1,"sma_20":2541.0,"sma_60":3872.42,"sma_120":4007.92},{"date":"2026-07-06","open":2220,"high":2280,"low":2100,"close":2240,"volume":239364,"rsi_14":35.47,"sma_20":2505.5,"sma_60":3829.83,"sma_120":4001.33},{"date":"2026-07-07","open":2240,"high":2420,"low":2120,"close":2160,"volume":434511,"rsi_14":27.35,"sma_20":2470.0,"sma_60":3784.5,"sma_120":3992.83},{"date":"2026-07-08","open":2165,"high":2170,"low":2040,"close":2080,"volume":262394,"rsi_14":30.29,"sma_20":2425.75,"sma_60":3740.75,"sma_120":3981.0},{"date":"2026-07-09","open":2065,"high":2135,"low":1995,"close":2080,"volume":212982,"rsi_14":34.57,"sma_20":2385.75,"sma_60":3697.0,"sma_120":3969.0},{"date":"2026-07-10","open":2080,"high":2245,"low":2080,"close":2220,"volume":208178,"rsi_14":45.32,"sma_20":2355.5,"sma_60":3655.58,"sma_120":3957.33},{"date":"2026-07-13","open":2240,"high":2310,"low":2105,"close":2105,"volume":207039,"rsi_14":46.72,"sma_20":2322.25,"sma_60":3588.83,"sma_120":3944.62},{"date":"2026-07-14","open":2075,"high":2230,"low":2075,"close":2135,"volume":160641,"rsi_14":44.8,"sma_20":2291.0,"sma_60":3525.75,"sma_120":3932.58},{"date":"2026-07-15","open":2180,"high":2330,"low":2145,"close":2245,"volume":154553,"rsi_14":50.76,"sma_20":2256.75,"sma_60":3470.67,"sma_120":3918.79},{"date":"2026-07-16","open":2250,"high":2300,"low":2205,"close":2275,"volume":87308,"rsi_14":58.82,"sma_20":2236.25,"sma_60":3416.58,"sma_120":3904.0},{"date":"2026-07-20","open":2235,"high":2300,"low":2045,"close":2055,"volume":167704,"rsi_14":39.83,"sma_20":2214.25,"sma_60":3358.0,"sma_120":3888.54},{"date":"2026-07-21","open":2055,"high":2080,"low":1958,"close":2040,"volume":271722,"rsi_14":30.29,"sma_20":2199.0,"sma_60":3301.83,"sma_120":3876.83},{"date":"2026-07-22","open":2095,"high":2125,"low":2030,"close":2060,"volume":111298,"rsi_14":35.08,"sma_20":2192.5,"sma_60":3241.17,"sma_120":3867.12},{"date":"2026-07-23","open":2085,"high":2180,"low":2060,"close":2120,"volume":124682,"rsi_14":41.8,"sma_20":2185.25,"sma_60":3182.0,"sma_120":3857.62},{"date":"2026-07-24","open":2060,"high":2160,"low":2035,"close":2035,"volume":113473,"rsi_14":39.9,"sma_20":2175.75,"sma_60":3124.25,"sma_120":3847.04},{"date":"2026-07-27","open":2180,"high":2180,"low":2020,"close":2045,"volume":183168,"rsi_14":40.2,"sma_20":2174.75,"sma_60":3067.33,"sma_120":3835.75},{"date":"2026-07-28","open":2045,"high":2070,"low":1920,"close":1955,"volume":334967,"rsi_14":39.8,"sma_20":2157.75,"sma_60":3013.58,"sma_120":3823.67},{"date":"2026-07-29","open":1981,"high":2045,"low":1771,"close":1803,"volume":321647,"rsi_14":37.14,"sma_20":2125.4,"sma_60":2960.47,"sma_120":3811.53},{"date":"2026-07-30","open":1803,"high":1890,"low":1790,"close":1832,"volume":156837,"rsi_14":38.79,"sma_20":2099.75,"sma_60":2908.33,"sma_120":3794.54},{"date":"2026-07-31","open":1842,"high":2015,"low":1842,"close":2015,"volume":215066,"rsi_14":41.08,"sma_20":2086.75,"sma_60":2860.58,"sma_120":3782.54},{"date":"2026-08-03","open":2010,"high":2110,"low":1921,"close":2005,"volume":96665,"rsi_14":45.21,"sma_20":2075.25,"sma_60":2815.67,"sma_120":3769.12},{"date":"2026-08-04","open":1998,"high":2190,"low":1998,"close":2170,"volume":266724,"rsi_14":51.48,"sma_20":2071.75,"sma_60":2775.33,"sma_120":3758.67},{"date":"2026-08-05","open":2200,"high":2210,"low":2135,"close":2195,"volume":132130,"rsi_14":47.71,"sma_20":2073.5,"sma_60":2738.17,"sma_120":3749.08},{"date":"2026-08-06","open":2175,"high":2245,"low":2135,"close":2195,"volume":106431,"rsi_14":46.24,"sma_20":2079.25,"sma_60":2703.33,"sma_120":3741.25},{"date":"2026-08-07","open":2190,"high":2230,"low":2115,"close":2170,"volume":64247,"rsi_14":56.62,"sma_20":2083.75,"sma_60":2669.92,"sma_120":3732.46},{"date":"2026-08-10","open":2170,"high":2360,"low":2170,"close":2350,"volume":247378,"rsi_14":64.99,"sma_20":2090.25,"sma_60":2642.42,"sma_120":3725.42},{"date":"2026-08-11","open":2350,"high":2450,"low":2270,"close":2380,"volume":207730,"rsi_14":65.33,"sma_20":2104.0,"sma_60":2616.42,"sma_120":3718.83},{"date":"2026-08-12","open":2375,"high":2395,"low":2230,"close":2385,"volume":172908,"rsi_14":63.4,"sma_20":2116.5,"sma_60":2590.58,"sma_120":3711.54},{"date":"2026-08-13","open":2385,"high":2420,"low":2290,"close":2320,"volume":303123,"rsi_14":64.71,"sma_20":2120.25,"sma_60":2565.58,"sma_120":3705.08},{"date":"2026-08-14","open":2320,"high":2390,"low":2200,"close":2215,"volume":208013,"rsi_14":57.99,"sma_20":2117.25,"sma_60":2540.17,"sma_120":3697.58},{"date":"2026-08-18","open":2200,"high":2235,"low":2055,"close":2100,"volume":307442,"rsi_14":56.66,"sma_20":2119.5,"sma_60":2515.25,"sma_120":3689.46},{"date":"2026-08-19","open":2020,"high":2105,"low":1996,"close":2050,"volume":300434,"rsi_14":62.51,"sma_20":2120.0,"sma_60":2488.58,"sma_120":3679.79},{"date":"2026-08-20","open":2240,"high":2420,"low":2115,"close":2220,"volume":447240,"rsi_14":67.2,"sma_20":2128.0,"sma_60":2458.67,"sma_120":3672.38},{"date":"2026-08-21","open":2165,"high":2170,"low":1978,"close":2000,"volume":300434,"rsi_14":49.36,"sma_20":2122.0,"sma_60":2425.42,"sma_120":3659.88},{"date":"2026-08-24","open":2015,"high":2100,"low":1980,"close":2035,"volume":76281,"rsi_14":51.26,"sma_20":2122.0,"sma_60":2394.58,"sma_120":3648.71},{"date":"2026-08-25","open":2020,"high":2080,"low":1948,"close":2055,"volume":222463,"rsi_14":44.5,"sma_20":2122.5,"sma_60":2366.58,"sma_120":3636.58},{"date":"2026-08-26","open":2060,"high":2120,"low":2010,"close":2030,"volume":148884,"rsi_14":42.11,"sma_20":2126.25,"sma_60":2342.42,"sma_120":3625.12},{"date":"2026-08-27","open":2030,"high":2050,"low":1993,"close":2010,"volume":158023,"rsi_14":41.31,"sma_20":2136.6,"sma_60":2319.67,"sma_120":3616.92},{"date":"2026-08-28","open":2020,"high":2085,"low":1949,"close":2005,"volume":259759,"rsi_14":42.11,"sma_20":2145.25,"sma_60":2295.83,"sma_120":3604.46},{"date":"2026-08-31","open":2005,"high":2030,"low":1871,"close":1931,"volume":329755,"rsi_14":27.69,"sma_20":2141.05,"sma_60":2273.6,"sma_120":3585.34},{"date":"2026-09-01","open":1913,"high":1915,"low":1811,"close":1875,"volume":410083,"rsi_14":23.83,"sma_20":2134.55,"sma_60":2250.27,"sma_120":3560.63},{"date":"2026-09-02","open":1870,"high":1870,"low":1750,"close":1758,"volume":347216,"rsi_14":20.89,"sma_20":2113.95,"sma_60":2230.4,"sma_120":3533.82},{"date":"2026-09-03","open":1798,"high":1798,"low":1688,"close":1710,"volume":319121,"rsi_14":21.23,"sma_20":2089.7,"sma_60":2211.07,"sma_120":3502.74},{"date":"2026-09-04","open":1710,"high":1762,"low":1661,"close":1688,"volume":557405,"rsi_14":23.03,"sma_20":2064.35,"sma_60":2189.78,"sma_120":3470.47},{"date":"2026-09-07","open":1710,"high":1785,"low":1661,"close":1730,"volume":517440,"rsi_14":29.54,"sma_20":2042.35,"sma_60":2170.62,"sma_120":3440.72},{"date":"2026-09-08","open":1680,"high":2100,"low":1680,"close":2020,"volume":1493526,"rsi_14":48.69,"sma_20":2025.85,"sma_60":2157.2,"sma_120":3413.22},{"date":"2026-09-09","open":2015,"high":2015,"low":1840,"close":1910,"volume":431223,"rsi_14":35.7,"sma_20":2002.35,"sma_60":2142.87,"sma_120":3381.64},{"date":"2026-09-10","open":1850,"high":1888,"low":1795,"close":1817,"volume":377563,"rsi_14":40.44,"sma_20":1973.95,"sma_60":2127.15,"sma_120":3346.37},{"date":"2026-09-11","open":1817,"high":1826,"low":1791,"close":1805,"volume":220044,"rsi_14":37.69,"sma_20":1948.2,"sma_60":2108.4,"sma_120":3310.32},{"date":"2026-09-14","open":1900,"high":2085,"low":1789,"close":1857,"volume":850370,"rsi_14":39.88,"sma_20":1930.4,"sma_60":2094.63,"sma_120":3273.57},{"date":"2026-09-15","open":1915,"high":1995,"low":1860,"close":1941,"volume":508757,"rsi_14":45.66,"sma_20":1922.45,"sma_60":2085.4,"sma_120":3241.41},{"date":"2026-09-16","open":1996,"high":1996,"low":1858,"close":1949,"volume":268743,"rsi_14":46.99,"sma_20":1917.4,"sma_60":2078.8,"sma_120":3210.07},{"date":"2026-09-17","open":1992,"high":2075,"low":1950,"close":2020,"volume":518818,"rsi_14":50.7,"sma_20":1907.4,"sma_60":2075.97,"sma_120":3178.57},{"date":"2026-09-18","open":2015,"high":2070,"low":1933,"close":1980,"volume":153533,"rsi_14":52.34,"sma_20":1906.4,"sma_60":2071.22,"sma_120":3149.15},{"date":"2026-09-21","open":2005,"high":2005,"low":1921,"close":1970,"volume":142028,"rsi_14":54.75,"sma_20":1903.05,"sma_60":2066.93,"sma_120":3119.72},{"date":"2026-09-22","open":1998,"high":2000,"low":1911,"close":1976,"volume":87230,"rsi_14":62.27,"sma_20":1899.1,"sma_60":2065.45,"sma_120":3092.43},{"date":"2026-09-23","open":1961,"high":1983,"low":1891,"close":1942,"volume":196432,"rsi_14":63.27,"sma_20":1894.7,"sma_60":2059.57,"sma_120":3063.03},{"date":"2026-09-28","open":1942,"high":2500,"low":1942,"close":2345,"volume":2146055,"rsi_14":76.18,"sma_20":1911.45,"sma_60":2057.82,"sma_120":3036.91},{"date":"2026-09-29","open":2320,"high":2435,"low":2170,"close":2220,"volume":395739,"rsi_14":68.31,"sma_20":1922.2,"sma_60":2055.73,"sma_120":3009.57},{"date":"2026-09-30","open":2205,"high":2205,"low":1970,"close":1998,"volume":740159,"rsi_14":49.13,"sma_20":1925.55,"sma_60":2051.12,"sma_120":2983.47},{"date":"2026-10-01","open":1981,"high":2145,"low":1948,"close":2125,"volume":385157,"rsi_14":58.35,"sma_20":1938.05,"sma_60":2049.28,"sma_120":2960.85},{"date":"2026-10-02","open":2090,"high":2140,"low":2025,"close":2075,"volume":167843,"rsi_14":60.37,"sma_20":1953.9,"sma_60":2046.53,"sma_120":2938.18},{"date":"2026-10-06","open":2070,"high":2225,"low":2025,"close":2125,"volume":295172,"rsi_14":62.48,"sma_20":1974.65,"sma_60":2045.95,"sma_120":2915.22},{"date":"2026-10-07","open":2090,"high":2175,"low":2055,"close":2080,"volume":134608,"rsi_14":58.75,"sma_20":1994.25,"sma_60":2045.95,"sma_120":2893.35},{"date":"2026-10-08","open":2070,"high":2080,"low":1890,"close":1960,"volume":267810,"rsi_14":50.72,"sma_20":2005.75,"sma_60":2043.95,"sma_120":2870.47},{"date":"2026-10-12","open":1955,"high":1955,"low":1831,"close":1864,"volume":217168,"rsi_14":46.96,"sma_20":1997.95,"sma_60":2038.02,"sma_120":2846.8},{"date":"2026-10-13","open":1765,"high":1860,"low":1695,"close":1733,"volume":389979,"rsi_14":40.16,"sma_20":1989.1,"sma_60":2031.82,"sma_120":2810.32},{"date":"2026-10-14","open":1739,"high":1789,"low":1703,"close":1731,"volume":182793,"rsi_14":41.24,"sma_20":1984.8,"sma_60":2025.08,"sma_120":2775.42},{"date":"2026-10-15","open":1700,"high":1700,"low":1511,"close":1552,"volume":332810,"rsi_14":36.86,"sma_20":1972.15,"sma_60":2013.53,"sma_120":2742.1},{"date":"2026-10-16","open":1555,"high":1720,"low":1555,"close":1692,"volume":212388,"rsi_14":41.76,"sma_20":1963.9,"sma_60":2003.82,"sma_120":2710.2},{"date":"2026-10-19","open":1649,"high":1751,"low":1600,"close":1699,"volume":258050,"rsi_14":42.84,"sma_20":1951.8,"sma_60":1997.88,"sma_120":2677.94},{"date":"2026-10-20","open":1699,"high":1699,"low":1533,"close":1595,"volume":431214,"rsi_14":23.18,"sma_20":1934.1,"sma_60":1990.47,"sma_120":2646.15},{"date":"2026-10-21","open":1659,"high":1659,"low":1535,"close":1578,"volume":241794,"rsi_14":25.12,"sma_20":1912.0,"sma_60":1982.43,"sma_120":2611.8},{"date":"2026-10-22","open":1578,"high":1578,"low":1386,"close":1429,"volume":455121,"rsi_14":26.62,"sma_20":1884.45,"sma_60":1970.92,"sma_120":2576.46},{"date":"2026-10-23","open":1416,"high":1435,"low":1348,"close":1435,"volume":415789}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-606.04,"pbr":1.39,"per":null,"roa":-14.2,"roe":-19.04,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":11277292649.0,"analysis":"ROE -19.0%로 적자 상태입니다. 시가총액 557.73억. 매출 112.77억, 영업이익 -119.28억.","eps_basis":"TTM","debt_ratio":0.3413328734938691,"market_cap":56521428425,"net_income":-20355875735.0,"total_debt":13884629467.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-2.38,"total_assets":54562309659.0,"total_equity":40677680192.0,"profit_margin":-180.5,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-11927633767.0,"operating_margin":-105.77,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1435.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2021-11-08","close":4470.0},{"date":"2021-11-09","close":4270.0},{"date":"2021-11-10","close":4050.0},{"date":"2021-11-11","close":4116.6665},{"date":"2021-11-12","close":4216.6665},{"date":"2021-11-15","close":4216.6665},{"date":"2021-11-16","close":4583.3335},{"date":"2021-11-17","close":4750.0},{"date":"2021-11-18","close":4566.6665},{"date":"2021-11-19","close":4583.3335},{"date":"2021-11-22","close":4550.0},{"date":"2021-11-23","close":4383.3335},{"date":"2021-11-24","close":4516.6665},{"date":"2021-11-25","close":4766.6665},{"date":"2021-11-26","close":4483.3335},{"date":"2021-11-29","close":4416.6665},{"date":"2021-11-30","close":4133.3335},{"date":"2021-12-01","close":4233.3335},{"date":"2021-12-02","close":4250.0},{"date":"2021-12-03","close":4216.6665},{"date":"2021-12-06","close":4150.0},{"date":"2021-12-07","close":4150.0},{"date":"2021-12-08","close":4200.0},{"date":"2021-12-09","close":4233.3335},{"date":"2021-12-10","close":4416.6665},{"date":"2021-12-13","close":4333.3335},{"date":"2021-12-14","close":4383.3335},{"date":"2021-12-15","close":4400.0},{"date":"2021-12-16","close":4333.3335},{"date":"2021-12-17","close":4300.0},{"date":"2021-12-20","close":4300.0},{"date":"2021-12-21","close":4266.6665},{"date":"2021-12-22","close":4200.0},{"date":"2021-12-23","close":4116.6665},{"date":"2021-12-24","close":4100.0},{"date":"2021-12-27","close":3950.0},{"date":"2021-12-28","close":4100.0},{"date":"2021-12-29","close":4200.0},{"date":"2021-12-30","close":4250.0},{"date":"2022-01-03","close":4120.0},{"date":"2022-01-04","close":4166.6665},{"date":"2022-01-05","close":4033.3333},{"date":"2022-01-06","close":3933.3333},{"date":"2022-01-07","close":3950.0},{"date":"2022-01-10","close":3916.6667},{"date":"2022-01-11","close":3750.0},{"date":"2022-01-12","close":3750.0},{"date":"2022-01-13","close":3683.3333},{"date":"2022-01-14","close":3516.6667},{"date":"2022-01-17","close":3450.0},{"date":"2022-01-18","close":3433.3333},{"date":"2022-01-19","close":3816.6667},{"date":"2022-01-20","close":3950.0},{"date":"2022-01-21","close":3950.0},{"date":"2022-01-24","close":3883.3333},{"date":"2022-01-25","close":4116.6665},{"date":"2022-01-26","close":3950.0},{"date":"2022-01-27","close":3550.0},{"date":"2022-01-28","close":3566.6667},{"date":"2022-02-03","close":3633.3333},{"date":"2022-02-04","close":3633.3333},{"date":"2022-02-07","close":3650.0},{"date":"2022-02-08","close":3650.0},{"date":"2022-02-09","close":3633.3333},{"date":"2022-02-10","close":3583.3333},{"date":"2022-02-11","close":3600.0},{"date":"2022-02-14","close":3366.6667},{"date":"2022-02-15","close":3160.0},{"date":"2022-02-16","close":3260.0},{"date":"2022-02-17","close":3273.3333},{"date":"2022-02-18","close":3323.3333},{"date":"2022-02-21","close":3313.3333},{"date":"2022-02-22","close":3313.3333},{"date":"2022-02-23","close":3313.3333},{"date":"2022-02-24","close":3300.0},{"date":"2022-02-25","close":3333.3333},{"date":"2022-02-28","close":3333.3333},{"date":"2022-03-02","close":3616.6667},{"date":"2022-03-03","close":3566.6667},{"date":"2022-03-04","close":3733.3333},{"date":"2022-03-07","close":3650.0},{"date":"2022-03-08","close":3483.3333},{"date":"2022-03-10","close":3483.3333},{"date":"2022-03-11","close":3683.3333},{"date":"2022-03-14","close":3750.0},{"date":"2022-03-15","close":3700.0},{"date":"2022-03-16","close":3766.6667},{"date":"2022-03-17","close":3766.6667},{"date":"2022-03-18","close":4066.6667},{"date":"2022-03-21","close":4066.6667},{"date":"2022-03-22","close":3900.0},{"date":"2022-03-23","close":3933.3333},{"date":"2022-03-24","close":3900.0},{"date":"2022-03-25","close":3900.0},{"date":"2022-03-28","close":3820.0},{"date":"2022-03-29","close":3800.0},{"date":"2022-03-30","close":3833.3333},{"date":"2022-03-31","close":3783.3333},{"date":"2022-04-01","close":3700.0},{"date":"2022-04-04","close":3750.0},{"date":"2022-04-05","close":3733.3333},{"date":"2022-04-06","close":3500.0},{"date":"2022-04-07","close":3433.3333},{"date":"2022-04-08","close":3433.3333},{"date":"2022-04-11","close":3483.3333},{"date":"2022-04-12","close":3400.0},{"date":"2022-04-13","close":3483.3333},{"date":"2022-04-14","close":3433.3333},{"date":"2022-04-15","close":3433.3333},{"date":"2022-04-18","close":3450.0},{"date":"2022-04-19","close":3466.6667},{"date":"2022-04-20","close":3483.3333},{"date":"2022-04-21","close":3416.6667},{"date":"2022-04-22","close":3700.0},{"date":"2022-04-25","close":3750.0},{"date":"2022-04-26","close":3883.3333},{"date":"2022-04-27","close":3800.0},{"date":"2022-04-28","close":3766.6667},{"date":"2022-04-29","close":4000.0},{"date":"2022-05-02","close":3666.6667},{"date":"2022-05-03","close":3433.3333},{"date":"2022-05-04","close":3450.0},{"date":"2022-05-06","close":3466.6667},{"date":"2022-05-09","close":3303.0},{"date":"2022-05-10","close":3323.3333},{"date":"2022-05-11","close":3316.6667},{"date":"2022-05-12","close":3220.0},{"date":"2022-05-13","close":3260.0},{"date":"2022-05-16","close":3366.6667},{"date":"2022-05-17","close":3383.3333},{"date":"2022-05-18","close":3383.3333},{"date":"2022-05-19","close":3383.3333},{"date":"2022-05-20","close":3416.6667},{"date":"2022-05-23","close":3450.0},{"date":"2022-05-24","close":3326.6667},{"date":"2022-05-25","close":3383.3333},{"date":"2022-05-26","close":3516.6667},{"date":"2022-05-27","close":3616.6667},{"date":"2022-05-30","close":3666.6667},{"date":"2022-05-31","close":3633.3333},{"date":"2022-06-02","close":3566.6667},{"date":"2022-06-03","close":3533.3333},{"date":"2022-06-07","close":3433.3333},{"date":"2022-06-08","close":3566.6667},{"date":"2022-06-09","close":3516.6667},{"date":"2022-06-10","close":3600.0},{"date":"2022-06-13","close":3550.0},{"date":"2022-06-14","close":3650.0},{"date":"2022-06-15","close":3816.6667},{"date":"2022-06-16","close":3900.0},{"date":"2022-06-17","close":4016.6667},{"date":"2022-06-20","close":3766.6667},{"date":"2022-06-21","close":3900.0},{"date":"2022-06-22","close":3833.3333},{"date":"2022-06-23","close":3950.0},{"date":"2022-06-24","close":4033.3333},{"date":"2022-06-27","close":4050.0},{"date":"2022-06-28","close":4350.0},{"date":"2022-06-29","close":4083.3333},{"date":"2022-06-30","close":4016.6667},{"date":"2022-07-01","close":3800.0},{"date":"2022-07-04","close":3550.0},{"date":"2022-07-05","close":3916.6667},{"date":"2022-07-06","close":4200.0},{"date":"2022-07-07","close":4216.6665},{"date":"2022-07-08","close":4100.0},{"date":"2022-07-11","close":3966.6667},{"date":"2022-07-12","close":4066.6667},{"date":"2022-07-13","close":4240.0},{"date":"2022-07-14","close":3790.0},{"date":"2022-07-15","close":3640.0},{"date":"2022-07-18","close":3795.0},{"date":"2022-07-19","close":3865.0},{"date":"2022-07-20","close":3935.0},{"date":"2022-07-21","close":3745.0},{"date":"2022-07-22","close":3615.0},{"date":"2022-07-25","close":3535.0},{"date":"2022-07-26","close":3435.0},{"date":"2022-07-27","close":3475.0},{"date":"2022-07-28","close":3260.0},{"date":"2022-07-29","close":3060.0},{"date":"2022-08-01","close":3005.0},{"date":"2022-08-02","close":2905.0},{"date":"2022-08-03","close":2930.0},{"date":"2022-08-04","close":2975.0},{"date":"2022-08-05","close":2970.0},{"date":"2022-08-08","close":2975.0},{"date":"2022-08-09","close":2935.0},{"date":"2022-08-10","close":2880.0},{"date":"2022-08-11","close":2925.0},{"date":"2022-08-12","close":2915.0},{"date":"2022-08-16","close":2855.0},{"date":"2022-08-17","close":2850.0},{"date":"2022-08-18","close":2810.0},{"date":"2022-08-19","close":2780.0},{"date":"2022-08-22","close":2675.0},{"date":"2022-08-23","close":2625.0},{"date":"2022-08-24","close":2545.0},{"date":"2022-08-25","close":2730.0},{"date":"2022-08-26","close":2660.0},{"date":"2022-08-29","close":2540.0},{"date":"2022-08-30","close":2610.0},{"date":"2022-08-31","close":2700.0},{"date":"2022-09-01","close":2600.0},{"date":"2022-09-02","close":2590.0},{"date":"2022-09-05","close":2495.0},{"date":"2022-09-06","close":2505.0},{"date":"2022-09-07","close":2380.0},{"date":"2022-09-08","close":2390.0},{"date":"2022-09-13","close":2500.0},{"date":"2022-09-14","close":2450.0},{"date":"2022-09-15","close":2450.0},{"date":"2022-09-16","close":2375.0},{"date":"2022-09-19","close":2220.0},{"date":"2022-09-20","close":2225.0},{"date":"2022-09-21","close":2190.0},{"date":"2022-09-22","close":2215.0},{"date":"2022-09-23","close":2100.0},{"date":"2022-09-26","close":2000.0},{"date":"2022-09-27","close":2020.0},{"date":"2022-09-28","close":2020.0},{"date":"2022-09-29","close":2020.0},{"date":"2022-09-30","close":2045.0},{"date":"2022-10-04","close":2080.0},{"date":"2022-10-05","close":2050.0},{"date":"2022-10-06","close":2445.0},{"date":"2022-10-07","close":2415.0},{"date":"2022-10-11","close":2255.0},{"date":"2022-10-12","close":2100.0},{"date":"2022-10-13","close":1960.0},{"date":"2022-10-14","close":2365.0},{"date":"2022-10-17","close":2265.0},{"date":"2022-10-18","close":2605.0},{"date":"2022-10-19","close":2635.0},{"date":"2022-10-20","close":2465.0},{"date":"2022-10-21","close":2355.0},{"date":"2022-10-24","close":2380.0},{"date":"2022-10-25","close":2560.0},{"date":"2022-10-26","close":2390.0},{"date":"2022-10-27","close":2430.0},{"date":"2022-10-28","close":2505.0},{"date":"2022-10-31","close":2535.0},{"date":"2022-11-01","close":2535.0},{"date":"2022-11-02","close":2530.0},{"date":"2022-11-03","close":2575.0},{"date":"2022-11-04","close":2510.0},{"date":"2022-11-07","close":2490.0},{"date":"2022-11-08","close":2660.0},{"date":"2022-11-09","close":2625.0},{"date":"2022-11-10","close":2615.0},{"date":"2022-11-11","close":2795.0},{"date":"2022-11-14","close":2725.0},{"date":"2022-11-15","close":2715.0},{"date":"2022-11-16","close":2670.0},{"date":"2022-11-17","close":2670.0},{"date":"2022-11-18","close":2600.0},{"date":"2022-11-21","close":2440.0},{"date":"2022-11-22","close":2425.0},{"date":"2022-11-23","close":2395.0},{"date":"2022-11-24","close":2385.0},{"date":"2022-11-25","close":2380.0},{"date":"2022-11-28","close":2310.0},{"date":"2022-11-29","close":2305.0},{"date":"2022-11-30","close":2340.0},{"date":"2022-12-01","close":2410.0},{"date":"2022-12-02","close":2450.0},{"date":"2022-12-05","close":2490.0},{"date":"2022-12-06","close":2420.0},{"date":"2022-12-07","close":2360.0},{"date":"2022-12-08","close":2375.0},{"date":"2022-12-09","close":2450.0},{"date":"2022-12-12","close":2470.0},{"date":"2022-12-13","close":2370.0},{"date":"2022-12-14","close":2485.0},{"date":"2022-12-15","close":2520.0},{"date":"2022-12-16","close":2570.0},{"date":"2022-12-19","close":2460.0},{"date":"2022-12-20","close":2380.0},{"date":"2022-12-21","close":2340.0},{"date":"2022-12-22","close":2400.0},{"date":"2022-12-23","close":2295.0},{"date":"2022-12-26","close":2225.0},{"date":"2022-12-27","close":2240.0},{"date":"2022-12-28","close":2240.0},{"date":"2022-12-29","close":2145.0},{"date":"2023-01-02","close":2075.0},{"date":"2023-01-03","close":2100.0},{"date":"2023-01-04","close":2155.0},{"date":"2023-01-05","close":2120.0},{"date":"2023-01-06","close":2120.0},{"date":"2023-01-09","close":2195.0},{"date":"2023-01-10","close":2245.0},{"date":"2023-01-11","close":2265.0},{"date":"2023-01-12","close":2275.0},{"date":"2023-01-13","close":2250.0},{"date":"2023-01-16","close":2250.0},{"date":"2023-01-17","close":2200.0},{"date":"2023-01-18","close":2200.0},{"date":"2023-01-19","close":2200.0},{"date":"2023-01-20","close":2200.0},{"date":"2023-01-25","close":2240.0},{"date":"2023-01-26","close":2275.0},{"date":"2023-01-27","close":2260.0},{"date":"2023-01-30","close":2270.0},{"date":"2023-01-31","close":2265.0},{"date":"2023-02-01","close":2280.0},{"date":"2023-02-02","close":2325.0},{"date":"2023-02-03","close":2500.0},{"date":"2023-02-06","close":2385.0},{"date":"2023-02-07","close":2335.0},{"date":"2023-02-08","close":2365.0},{"date":"2023-02-09","close":2365.0},{"date":"2023-02-10","close":2290.0},{"date":"2023-02-13","close":2475.0},{"date":"2023-02-14","close":2455.0},{"date":"2023-02-15","close":2525.0},{"date":"2023-02-16","close":2460.0},{"date":"2023-02-17","close":2410.0},{"date":"2023-02-20","close":2450.0},{"date":"2023-02-21","close":2405.0},{"date":"2023-02-22","close":2310.0},{"date":"2023-02-23","close":2275.0},{"date":"2023-02-24","close":2310.0},{"date":"2023-02-27","close":2300.0},{"date":"2023-02-28","close":2440.0},{"date":"2023-03-02","close":2485.0},{"date":"2023-03-03","close":2490.0},{"date":"2023-03-06","close":2430.0},{"date":"2023-03-07","close":2425.0},{"date":"2023-03-08","close":2425.0},{"date":"2023-03-09","close":2395.0},{"date":"2023-03-10","close":2355.0},{"date":"2023-03-13","close":2370.0},{"date":"2023-03-14","close":2215.0},{"date":"2023-03-15","close":2215.0},{"date":"2023-03-16","close":2195.0},{"date":"2023-03-17","close":2260.0},{"date":"2023-03-20","close":2280.0},{"date":"2023-03-21","close":2280.0},{"date":"2023-03-22","close":2295.0},{"date":"2023-03-23","close":2195.0},{"date":"2023-03-24","close":2240.0},{"date":"2023-03-27","close":2190.0},{"date":"2023-03-28","close":2220.0},{"date":"2023-03-29","close":2170.0},{"date":"2023-03-30","close":2220.0},{"date":"2023-03-31","close":2240.0},{"date":"2023-04-03","close":2160.0},{"date":"2023-04-04","close":2240.0},{"date":"2023-04-05","close":2450.0},{"date":"2023-04-06","close":2495.0},{"date":"2023-04-07","close":2420.0},{"date":"2023-04-10","close":2360.0},{"date":"2023-04-11","close":2485.0},{"date":"2023-04-12","close":2480.0},{"date":"2023-04-13","close":2510.0},{"date":"2023-04-14","close":2550.0},{"date":"2023-04-17","close":2525.0},{"date":"2023-04-18","close":2440.0},{"date":"2023-04-19","close":2465.0},{"date":"2023-04-20","close":2390.0},{"date":"2023-04-21","close":2355.0},{"date":"2023-04-24","close":2285.0},{"date":"2023-04-25","close":2295.0},{"date":"2023-04-26","close":2280.0},{"date":"2023-04-27","close":2225.0},{"date":"2023-04-28","close":2240.0},{"date":"2023-05-02","close":2230.0},{"date":"2023-05-03","close":2190.0},{"date":"2023-05-04","close":2200.0},{"date":"2023-05-08","close":2180.0},{"date":"2023-05-09","close":2200.0},{"date":"2023-05-10","close":2400.0},{"date":"2023-05-11","close":2320.0},{"date":"2023-05-12","close":2290.0},{"date":"2023-05-15","close":2310.0},{"date":"2023-05-16","close":2240.0},{"date":"2023-05-17","close":2305.0},{"date":"2023-05-18","close":2370.0},{"date":"2023-05-19","close":2350.0},{"date":"2023-05-22","close":2495.0},{"date":"2023-05-23","close":2500.0},{"date":"2023-05-24","close":2490.0},{"date":"2023-05-25","close":2425.0},{"date":"2023-05-26","close":2420.0},{"date":"2023-05-30","close":2425.0},{"date":"2023-05-31","close":2500.0},{"date":"2023-06-01","close":2520.0},{"date":"2023-06-02","close":2495.0},{"date":"2023-06-05","close":2495.0},{"date":"2023-06-07","close":2400.0},{"date":"2023-06-08","close":2530.0},{"date":"2023-06-09","close":2945.0},{"date":"2023-06-12","close":2850.0},{"date":"2023-06-13","close":2885.0},{"date":"2023-06-14","close":2755.0},{"date":"2023-06-15","close":2850.0},{"date":"2023-06-16","close":2760.0},{"date":"2023-06-19","close":2755.0},{"date":"2023-06-20","close":2710.0},{"date":"2023-06-21","close":2830.0},{"date":"2023-06-22","close":3075.0},{"date":"2023-06-23","close":3485.0},{"date":"2023-06-26","close":3460.0},{"date":"2023-06-27","close":3225.0},{"date":"2023-06-28","close":3610.0},{"date":"2023-06-29","close":3345.0},{"date":"2023-06-30","close":3245.0},{"date":"2023-07-03","close":3255.0},{"date":"2023-07-04","close":3585.0},{"date":"2023-07-05","close":3520.0},{"date":"2023-07-06","close":3665.0},{"date":"2023-07-07","close":3335.0},{"date":"2023-07-10","close":3160.0},{"date":"2023-07-11","close":3285.0},{"date":"2023-07-12","close":3360.0},{"date":"2023-07-13","close":3435.0},{"date":"2023-07-14","close":3295.0},{"date":"2023-07-17","close":3050.0},{"date":"2023-07-18","close":2970.0},{"date":"2023-07-19","close":3200.0},{"date":"2023-07-20","close":3190.0},{"date":"2023-07-21","close":3895.0},{"date":"2023-07-24","close":3935.0},{"date":"2023-07-25","close":4085.0},{"date":"2023-07-26","close":4595.0},{"date":"2023-07-27","close":3985.0},{"date":"2023-07-28","close":5180.0},{"date":"2023-07-31","close":5290.0},{"date":"2023-08-01","close":5700.0},{"date":"2023-08-02","close":5740.0},{"date":"2023-08-03","close":5170.0},{"date":"2023-08-04","close":5150.0},{"date":"2023-08-07","close":5170.0},{"date":"2023-08-08","close":4920.0},{"date":"2023-08-09","close":5630.0},{"date":"2023-08-10","close":5420.0},{"date":"2023-08-11","close":5260.0},{"date":"2023-08-14","close":5340.0},{"date":"2023-08-16","close":5010.0},{"date":"2023-08-17","close":4620.0},{"date":"2023-08-18","close":4370.0},{"date":"2023-08-21","close":4380.0},{"date":"2023-08-22","close":4655.0},{"date":"2023-08-23","close":4365.0},{"date":"2023-08-24","close":4670.0},{"date":"2023-08-25","close":4455.0},{"date":"2023-08-28","close":4380.0},{"date":"2023-08-29","close":4515.0},{"date":"2023-08-30","close":4545.0},{"date":"2023-08-31","close":4800.0},{"date":"2023-09-01","close":4650.0},{"date":"2023-09-04","close":4450.0},{"date":"2023-09-05","close":4495.0},{"date":"2023-09-06","close":5000.0},{"date":"2023-09-07","close":4815.0},{"date":"2023-09-08","close":5600.0},{"date":"2023-09-11","close":5380.0},{"date":"2023-09-12","close":5120.0},{"date":"2023-09-13","close":4635.0},{"date":"2023-09-14","close":4565.0},{"date":"2023-09-15","close":4660.0},{"date":"2023-09-18","close":4400.0},{"date":"2023-09-19","close":4270.0},{"date":"2023-09-20","close":4180.0},{"date":"2023-09-21","close":4050.0},{"date":"2023-09-22","close":4335.0},{"date":"2023-09-25","close":4405.0},{"date":"2023-09-26","close":4405.0},{"date":"2023-09-27","close":4830.0},{"date":"2023-10-04","close":4525.0},{"date":"2023-10-05","close":4335.0},{"date":"2023-10-06","close":4560.0},{"date":"2023-10-10","close":4390.0},{"date":"2023-10-11","close":4385.0},{"date":"2023-10-12","close":4380.0},{"date":"2023-10-13","close":4180.0},{"date":"2023-10-16","close":4035.0},{"date":"2023-10-17","close":4050.0},{"date":"2023-10-18","close":3810.0},{"date":"2023-10-19","close":3475.0},{"date":"2023-10-20","close":3315.0},{"date":"2023-10-23","close":3285.0},{"date":"2023-10-24","close":3360.0},{"date":"2023-10-25","close":3155.0},{"date":"2023-10-26","close":3020.0},{"date":"2023-10-27","close":3160.0},{"date":"2023-10-30","close":3195.0},{"date":"2023-10-31","close":3165.0},{"date":"2023-11-01","close":3060.0},{"date":"2023-11-02","close":3335.0},{"date":"2023-11-03","close":3420.0},{"date":"2023-11-06","close":3475.0},{"date":"2023-11-07","close":3285.0},{"date":"2023-11-08","close":3340.0},{"date":"2023-11-09","close":3170.0},{"date":"2023-11-10","close":3120.0},{"date":"2023-11-13","close":3000.0},{"date":"2023-11-14","close":2765.0},{"date":"2023-11-15","close":2880.0},{"date":"2023-11-16","close":2735.0},{"date":"2023-11-17","close":2605.0},{"date":"2023-11-20","close":2755.0},{"date":"2023-11-21","close":2720.0},{"date":"2023-11-22","close":2605.0},{"date":"2023-11-23","close":2650.0},{"date":"2023-11-24","close":2655.0},{"date":"2023-11-27","close":2460.0},{"date":"2023-11-28","close":2475.0},{"date":"2023-11-29","close":2620.0},{"date":"2023-11-30","close":2650.0},{"date":"2023-12-01","close":2705.0},{"date":"2023-12-04","close":2575.0},{"date":"2023-12-05","close":2585.0},{"date":"2023-12-06","close":2570.0},{"date":"2023-12-07","close":2530.0},{"date":"2023-12-08","close":2545.0},{"date":"2023-12-11","close":2565.0},{"date":"2023-12-12","close":2565.0},{"date":"2023-12-13","close":2480.0},{"date":"2023-12-14","close":2405.0},{"date":"2023-12-15","close":2410.0},{"date":"2023-12-18","close":2430.0},{"date":"2023-12-19","close":2445.0},{"date":"2023-12-20","close":2410.0},{"date":"2023-12-21","close":2385.0},{"date":"2023-12-22","close":2365.0},{"date":"2023-12-26","close":2170.0},{"date":"2023-12-27","close":2415.0},{"date":"2023-12-28","close":2630.0},{"date":"2024-01-02","close":2585.0},{"date":"2024-01-03","close":2640.0},{"date":"2024-01-04","close":2560.0},{"date":"2024-01-05","close":2540.0},{"date":"2024-01-08","close":2525.0},{"date":"2024-01-09","close":2670.0},{"date":"2024-01-10","close":2590.0},{"date":"2024-01-11","close":2750.0},{"date":"2024-01-12","close":2600.0},{"date":"2024-01-15","close":2500.0},{"date":"2024-01-16","close":2445.0},{"date":"2024-01-17","close":2400.0},{"date":"2024-01-18","close":2400.0},{"date":"2024-01-19","close":2320.0},{"date":"2024-01-22","close":2240.0},{"date":"2024-01-23","close":2275.0},{"date":"2024-01-24","close":2205.0},{"date":"2024-01-25","close":2110.0},{"date":"2024-01-26","close":2125.0},{"date":"2024-01-29","close":2070.0},{"date":"2024-01-30","close":2145.0},{"date":"2024-01-31","close":2240.0},{"date":"2024-02-01","close":2150.0},{"date":"2024-02-02","close":2230.0},{"date":"2024-02-05","close":2175.0},{"date":"2024-02-06","close":2180.0},{"date":"2024-02-07","close":2150.0},{"date":"2024-02-08","close":2245.0},{"date":"2024-02-13","close":2285.0},{"date":"2024-02-14","close":2325.0},{"date":"2024-02-15","close":2295.0},{"date":"2024-02-16","close":2300.0},{"date":"2024-02-19","close":2315.0},{"date":"2024-02-20","close":2230.0},{"date":"2024-02-21","close":2200.0},{"date":"2024-02-22","close":2175.0},{"date":"2024-02-23","close":2200.0},{"date":"2024-02-26","close":2165.0},{"date":"2024-02-27","close":2100.0},{"date":"2024-02-28","close":2085.0},{"date":"2024-02-29","close":2125.0},{"date":"2024-03-04","close":2075.0},{"date":"2024-03-05","close":1999.0},{"date":"2024-03-06","close":2050.0},{"date":"2024-03-07","close":1980.0},{"date":"2024-03-08","close":1997.0},{"date":"2024-03-11","close":2065.0},{"date":"2024-03-12","close":2005.0},{"date":"2024-03-13","close":2075.0},{"date":"2024-03-14","close":2035.0},{"date":"2024-03-15","close":2000.0},{"date":"2024-03-18","close":1983.0},{"date":"2024-03-19","close":1920.0},{"date":"2024-03-20","close":1942.0},{"date":"2024-03-21","close":1954.0},{"date":"2024-03-22","close":1996.0},{"date":"2024-03-25","close":2005.0},{"date":"2024-03-26","close":1972.0},{"date":"2024-03-27","close":1940.0},{"date":"2024-03-28","close":2005.0},{"date":"2024-03-29","close":1954.0},{"date":"2024-04-01","close":2085.0},{"date":"2024-04-02","close":1988.0},{"date":"2024-04-03","close":1993.0},{"date":"2024-04-04","close":1981.0},{"date":"2024-04-05","close":1971.0},{"date":"2024-04-08","close":1902.0},{"date":"2024-04-09","close":1880.0},{"date":"2024-04-11","close":1752.0},{"date":"2024-04-12","close":1892.0},{"date":"2024-04-15","close":1813.0},{"date":"2024-04-16","close":1755.0},{"date":"2024-04-17","close":1730.0},{"date":"2024-04-18","close":1745.0},{"date":"2024-04-19","close":1748.0},{"date":"2024-04-22","close":1745.0},{"date":"2024-04-23","close":1737.0},{"date":"2024-04-24","close":1725.0},{"date":"2024-04-25","close":1662.0},{"date":"2024-04-26","close":1667.0},{"date":"2024-04-29","close":1731.0},{"date":"2024-04-30","close":1732.0},{"date":"2024-05-02","close":1738.0},{"date":"2024-05-03","close":1730.0},{"date":"2024-05-07","close":1795.0},{"date":"2024-05-08","close":1943.0},{"date":"2024-05-09","close":1887.0},{"date":"2024-05-10","close":1836.0},{"date":"2024-05-13","close":1800.0},{"date":"2024-05-14","close":1830.0},{"date":"2024-05-16","close":1907.0},{"date":"2024-05-17","close":1930.0},{"date":"2024-05-20","close":1917.0},{"date":"2024-05-21","close":1911.0},{"date":"2024-05-22","close":1942.0},{"date":"2024-05-23","close":1940.0},{"date":"2024-05-24","close":1910.0},{"date":"2024-05-27","close":1861.0},{"date":"2024-05-28","close":1829.0},{"date":"2024-05-29","close":1902.0},{"date":"2024-05-30","close":1911.0},{"date":"2024-05-31","close":1888.0},{"date":"2024-06-03","close":1946.0},{"date":"2024-06-04","close":1932.0},{"date":"2024-06-05","close":1943.0},{"date":"2024-06-07","close":1911.0},{"date":"2024-06-10","close":1876.0},{"date":"2024-06-11","close":1840.0},{"date":"2024-06-12","close":1821.0},{"date":"2024-06-13","close":1800.0},{"date":"2024-06-14","close":1788.0},{"date":"2024-06-17","close":1795.0},{"date":"2024-06-18","close":1750.0},{"date":"2024-06-19","close":1736.0},{"date":"2024-06-20","close":1729.0},{"date":"2024-06-21","close":1765.0},{"date":"2024-06-24","close":1766.0},{"date":"2024-06-25","close":1802.0},{"date":"2024-06-26","close":1812.0},{"date":"2024-06-27","close":1812.0},{"date":"2024-06-28","close":1770.0},{"date":"2024-07-01","close":1773.0},{"date":"2024-07-02","close":1746.0},{"date":"2024-07-03","close":1723.0},{"date":"2024-07-04","close":1691.0},{"date":"2024-07-05","close":1683.0},{"date":"2024-07-08","close":1673.0},{"date":"2024-07-09","close":1663.0},{"date":"2024-07-10","close":1666.0},{"date":"2024-07-11","close":1688.0},{"date":"2024-07-12","close":1778.0},{"date":"2024-07-15","close":1778.0},{"date":"2024-07-16","close":1777.0},{"date":"2024-07-17","close":1719.0},{"date":"2024-07-18","close":1716.0},{"date":"2024-07-19","close":1673.0},{"date":"2024-07-22","close":1667.0},{"date":"2024-07-23","close":1648.0},{"date":"2024-07-24","close":1657.0},{"date":"2024-07-25","close":1630.0},{"date":"2024-07-26","close":1658.0},{"date":"2024-07-29","close":1635.0},{"date":"2024-07-30","close":1634.0},{"date":"2024-07-31","close":1612.0},{"date":"2024-08-01","close":1620.0},{"date":"2024-08-02","close":1541.0},{"date":"2024-08-05","close":1287.0},{"date":"2024-08-06","close":1308.0},{"date":"2024-08-07","close":1340.0},{"date":"2024-08-08","close":1365.0},{"date":"2024-08-09","close":1365.0},{"date":"2024-08-12","close":1357.0},{"date":"2024-08-13","close":1326.0},{"date":"2024-08-14","close":1375.0},{"date":"2024-08-16","close":1475.0},{"date":"2024-08-19","close":1444.0},{"date":"2024-08-20","close":1480.0},{"date":"2024-08-21","close":1441.0},{"date":"2024-08-22","close":1430.0},{"date":"2024-08-23","close":1446.0},{"date":"2024-08-26","close":1446.0},{"date":"2024-08-27","close":1468.0},{"date":"2024-08-28","close":1460.0},{"date":"2024-08-29","close":1420.0},{"date":"2024-08-30","close":1567.0},{"date":"2024-09-02","close":1567.0},{"date":"2024-09-03","close":1509.0},{"date":"2024-09-04","close":1490.0},{"date":"2024-09-05","close":1483.0},{"date":"2024-09-06","close":1525.0},{"date":"2024-09-09","close":1460.0},{"date":"2024-09-10","close":1437.0},{"date":"2024-09-11","close":1406.0},{"date":"2024-09-12","close":1458.0},{"date":"2024-09-13","close":1498.0},{"date":"2024-09-19","close":1555.0},{"date":"2024-09-20","close":1543.0},{"date":"2024-09-23","close":1564.0},{"date":"2024-09-24","close":1580.0},{"date":"2024-09-25","close":1555.0},{"date":"2024-09-26","close":1601.0},{"date":"2024-09-27","close":1574.0},{"date":"2024-09-30","close":1589.0},{"date":"2024-10-02","close":1540.0},{"date":"2024-10-04","close":1446.0},{"date":"2024-10-07","close":1426.0},{"date":"2024-10-08","close":1449.0},{"date":"2024-10-10","close":1575.0},{"date":"2024-10-11","close":1680.0},{"date":"2024-10-14","close":1588.0},{"date":"2024-10-15","close":1577.0},{"date":"2024-10-16","close":1545.0},{"date":"2024-10-17","close":1503.0},{"date":"2024-10-18","close":1493.0},{"date":"2024-10-21","close":1521.0},{"date":"2024-10-22","close":1514.0},{"date":"2024-10-23","close":1470.0},{"date":"2024-10-24","close":1470.0},{"date":"2024-10-25","close":1518.0},{"date":"2024-10-28","close":1497.0},{"date":"2024-10-29","close":1498.0},{"date":"2024-10-30","close":1508.0},{"date":"2024-10-31","close":1518.0},{"date":"2024-11-01","close":1498.0},{"date":"2024-11-04","close":1485.0},{"date":"2024-11-05","close":1485.0},{"date":"2024-11-06","close":1489.0},{"date":"2024-11-07","close":1490.0},{"date":"2024-11-08","close":1498.0},{"date":"2024-11-11","close":1495.0},{"date":"2024-11-12","close":1469.0},{"date":"2024-11-13","close":1425.0},{"date":"2024-11-14","close":1393.0},{"date":"2024-11-15","close":1390.0},{"date":"2024-11-18","close":1402.0},{"date":"2024-11-19","close":1410.0},{"date":"2024-11-20","close":1399.0},{"date":"2024-11-21","close":1393.0},{"date":"2024-11-22","close":1375.0},{"date":"2024-11-25","close":1377.0},{"date":"2024-11-26","close":1341.0},{"date":"2024-11-27","close":1325.0},{"date":"2024-11-28","close":1338.0},{"date":"2024-11-29","close":1332.0},{"date":"2024-12-02","close":1325.0},{"date":"2024-12-03","close":1306.0},{"date":"2024-12-04","close":1275.0},{"date":"2024-12-05","close":1360.0},{"date":"2024-12-06","close":1385.0},{"date":"2024-12-09","close":1384.0},{"date":"2024-12-10","close":1474.0},{"date":"2024-12-11","close":1496.0},{"date":"2024-12-12","close":1503.0},{"date":"2024-12-13","close":1511.0},{"date":"2024-12-16","close":1520.0},{"date":"2024-12-17","close":1498.0},{"date":"2024-12-18","close":1497.0},{"date":"2024-12-19","close":1465.0},{"date":"2024-12-20","close":1430.0},{"date":"2024-12-23","close":1426.0},{"date":"2024-12-24","close":1390.0},{"date":"2024-12-26","close":1394.0},{"date":"2024-12-27","close":1365.0},{"date":"2024-12-30","close":1375.0},{"date":"2025-01-02","close":1340.0},{"date":"2025-01-03","close":1339.0},{"date":"2025-01-06","close":1364.0},{"date":"2025-01-07","close":1386.0},{"date":"2025-01-08","close":1399.0},{"date":"2025-01-09","close":1399.0},{"date":"2025-01-10","close":1444.0},{"date":"2025-01-13","close":1439.0},{"date":"2025-01-14","close":1437.0},{"date":"2025-01-15","close":1432.0},{"date":"2025-01-16","close":1440.0},{"date":"2025-01-17","close":1438.0},{"date":"2025-01-20","close":1406.0},{"date":"2025-01-21","close":1409.0},{"date":"2025-01-22","close":1389.0},{"date":"2025-01-23","close":1352.0},{"date":"2025-01-24","close":1389.0},{"date":"2025-01-31","close":1425.0},{"date":"2025-02-03","close":1370.0},{"date":"2025-02-04","close":1363.0},{"date":"2025-02-05","close":1380.0},{"date":"2025-02-06","close":1376.0},{"date":"2025-02-07","close":1385.0},{"date":"2025-02-10","close":1345.0},{"date":"2025-02-11","close":1329.0},{"date":"2025-02-12","close":1312.0},{"date":"2025-02-13","close":1297.0},{"date":"2025-02-14","close":1312.0},{"date":"2025-02-17","close":1315.0},{"date":"2025-02-18","close":1350.0},{"date":"2025-02-19","close":1333.0},{"date":"2025-02-20","close":1333.0},{"date":"2025-02-21","close":1340.0},{"date":"2025-02-24","close":1339.0},{"date":"2025-02-25","close":1296.0},{"date":"2025-02-26","close":1300.0},{"date":"2025-02-27","close":1300.0},{"date":"2025-02-28","close":1305.0},{"date":"2025-03-04","close":1300.0},{"date":"2025-03-05","close":1298.0},{"date":"2025-03-06","close":1307.0},{"date":"2025-03-07","close":1300.0},{"date":"2025-03-10","close":1302.0},{"date":"2025-03-11","close":1300.0},{"date":"2025-03-12","close":1310.0},{"date":"2025-03-13","close":1300.0},{"date":"2025-03-14","close":1315.0},{"date":"2025-03-17","close":1340.0},{"date":"2025-03-18","close":1340.0},{"date":"2025-03-19","close":1339.0},{"date":"2025-03-20","close":1321.0},{"date":"2025-03-21","close":1286.0},{"date":"2025-03-24","close":1300.0},{"date":"2025-03-25","close":1307.0},{"date":"2025-03-26","close":1300.0},{"date":"2025-03-27","close":1300.0},{"date":"2025-03-28","close":1297.0},{"date":"2025-03-31","close":1278.0},{"date":"2025-04-01","close":1289.0},{"date":"2025-04-02","close":1276.0},{"date":"2025-04-03","close":1250.0},{"date":"2025-04-04","close":1185.0},{"date":"2025-04-07","close":1140.0},{"date":"2025-04-08","close":1119.0},{"date":"2025-04-09","close":1080.0},{"date":"2025-04-10","close":1139.0},{"date":"2025-04-11","close":1150.0},{"date":"2025-04-14","close":1151.0},{"date":"2025-04-15","close":1181.0},{"date":"2025-04-16","close":1191.0},{"date":"2025-04-17","close":1184.0},{"date":"2025-04-18","close":1214.0},{"date":"2025-04-21","close":1205.0},{"date":"2025-04-22","close":1200.0},{"date":"2025-04-23","close":1345.0},{"date":"2025-04-24","close":1534.0},{"date":"2025-04-25","close":1511.0},{"date":"2025-04-28","close":1615.0},{"date":"2025-04-29","close":1551.0},{"date":"2025-04-30","close":1495.0},{"date":"2025-05-02","close":1634.0},{"date":"2025-05-07","close":1635.0},{"date":"2025-05-08","close":1639.0},{"date":"2025-05-09","close":1658.0},{"date":"2025-05-12","close":1576.0},{"date":"2025-05-13","close":1641.0},{"date":"2025-05-14","close":1680.0},{"date":"2025-05-15","close":1678.0},{"date":"2025-05-16","close":1760.0},{"date":"2025-05-19","close":1740.0},{"date":"2025-05-20","close":1833.0},{"date":"2025-05-21","close":1842.0},{"date":"2025-05-22","close":2110.0},{"date":"2025-05-23","close":2110.0},{"date":"2025-05-26","close":2215.0},{"date":"2025-05-27","close":2215.0},{"date":"2025-05-28","close":2355.0},{"date":"2025-05-29","close":2295.0},{"date":"2025-05-30","close":2250.0},{"date":"2025-06-02","close":2190.0},{"date":"2025-06-04","close":2320.0},{"date":"2025-06-05","close":2370.0},{"date":"2025-06-09","close":2300.0},{"date":"2025-06-10","close":2355.0},{"date":"2025-06-11","close":2490.0},{"date":"2025-06-12","close":2410.0},{"date":"2025-06-13","close":2285.0},{"date":"2025-06-16","close":2225.0},{"date":"2025-06-17","close":2270.0},{"date":"2025-06-18","close":2700.0},{"date":"2025-06-19","close":2810.0},{"date":"2025-06-20","close":2765.0},{"date":"2025-06-23","close":2525.0},{"date":"2025-06-24","close":2545.0},{"date":"2025-06-25","close":2430.0},{"date":"2025-06-26","close":2295.0},{"date":"2025-06-27","close":2220.0},{"date":"2025-06-30","close":2200.0},{"date":"2025-07-01","close":2180.0},{"date":"2025-07-02","close":2175.0},{"date":"2025-07-03","close":2245.0},{"date":"2025-07-04","close":2110.0},{"date":"2025-07-07","close":2320.0},{"date":"2025-07-08","close":2325.0},{"date":"2025-07-09","close":2265.0},{"date":"2025-07-10","close":2230.0},{"date":"2025-07-11","close":2230.0},{"date":"2025-07-14","close":2100.0},{"date":"2025-07-15","close":2105.0},{"date":"2025-07-16","close":2105.0},{"date":"2025-07-17","close":2145.0},{"date":"2025-07-18","close":2120.0},{"date":"2025-07-21","close":2060.0},{"date":"2025-07-22","close":2040.0},{"date":"2025-07-23","close":1996.0},{"date":"2025-07-24","close":1911.0},{"date":"2025-07-25","close":1857.0},{"date":"2025-07-28","close":1826.0},{"date":"2025-07-29","close":1822.0},{"date":"2025-07-30","close":1796.0},{"date":"2025-07-31","close":1790.0},{"date":"2025-08-01","close":1680.0},{"date":"2025-08-04","close":1660.0},{"date":"2025-08-05","close":1693.0},{"date":"2025-08-06","close":1703.0},{"date":"2025-08-07","close":1702.0},{"date":"2025-08-08","close":1691.0},{"date":"2025-08-11","close":1730.0},{"date":"2025-08-12","close":1706.0},{"date":"2025-08-13","close":1739.0},{"date":"2025-08-14","close":1741.0},{"date":"2025-08-18","close":1640.0},{"date":"2025-08-19","close":1652.0},{"date":"2025-08-20","close":1555.0},{"date":"2025-08-21","close":1550.0},{"date":"2025-08-22","close":1572.0},{"date":"2025-08-25","close":1605.0},{"date":"2025-08-26","close":1572.0},{"date":"2025-08-27","close":1605.0},{"date":"2025-08-28","close":1612.0},{"date":"2025-08-29","close":1567.0},{"date":"2025-09-01","close":1505.0},{"date":"2025-09-02","close":1685.0},{"date":"2025-09-03","close":1823.0},{"date":"2025-09-04","close":1884.0},{"date":"2025-09-05","close":1879.0},{"date":"2025-09-08","close":1888.0},{"date":"2025-09-09","close":1955.0},{"date":"2025-09-10","close":1938.0},{"date":"2025-09-11","close":2000.0},{"date":"2025-09-12","close":2035.0},{"date":"2025-09-15","close":1992.0},{"date":"2025-09-16","close":2360.0},{"date":"2025-09-17","close":2095.0},{"date":"2025-09-18","close":2070.0},{"date":"2025-09-19","close":2060.0},{"date":"2025-09-22","close":2000.0},{"date":"2025-09-23","close":2105.0},{"date":"2025-09-24","close":2085.0},{"date":"2025-09-25","close":2075.0},{"date":"2025-09-26","close":2035.0},{"date":"2025-09-29","close":2090.0},{"date":"2025-09-30","close":2015.0},{"date":"2025-10-01","close":2100.0},{"date":"2025-10-02","close":2150.0},{"date":"2025-10-10","close":2125.0},{"date":"2025-10-13","close":2060.0},{"date":"2025-10-14","close":2040.0},{"date":"2025-10-15","close":2040.0},{"date":"2025-10-16","close":1960.0},{"date":"2025-10-17","close":1906.0},{"date":"2025-10-20","close":1980.0},{"date":"2025-10-21","close":1947.0},{"date":"2025-10-22","close":1913.0},{"date":"2025-10-23","close":2195.0},{"date":"2025-10-24","close":2155.0},{"date":"2025-10-27","close":2130.0},{"date":"2025-10-28","close":2055.0},{"date":"2025-10-29","close":2010.0},{"date":"2025-10-30","close":2015.0},{"date":"2025-10-31","close":2205.0},{"date":"2025-11-03","close":2330.0},{"date":"2025-11-04","close":2325.0},{"date":"2025-11-05","close":2290.0},{"date":"2025-11-06","close":2080.0},{"date":"2025-11-07","close":2015.0},{"date":"2025-11-10","close":1995.0},{"date":"2025-11-11","close":1890.0},{"date":"2025-11-12","close":2245.0},{"date":"2025-11-13","close":2130.0},{"date":"2025-11-14","close":2075.0},{"date":"2025-11-17","close":2020.0},{"date":"2025-11-18","close":1888.0},{"date":"2025-11-19","close":1815.0},{"date":"2025-11-20","close":1732.0},{"date":"2025-11-21","close":1634.0},{"date":"2025-11-24","close":1627.0},{"date":"2025-11-25","close":1634.0},{"date":"2025-11-26","close":1730.0},{"date":"2025-11-27","close":1711.0},{"date":"2025-11-28","close":1792.0},{"date":"2025-12-01","close":1850.0},{"date":"2025-12-02","close":1984.0},{"date":"2025-12-03","close":2085.0},{"date":"2025-12-04","close":2090.0},{"date":"2025-12-05","close":2325.0},{"date":"2025-12-08","close":2370.0},{"date":"2025-12-09","close":2315.0},{"date":"2025-12-10","close":2475.0},{"date":"2025-12-11","close":2810.0},{"date":"2025-12-12","close":3375.0},{"date":"2025-12-15","close":3210.0},{"date":"2025-12-16","close":3390.0},{"date":"2025-12-17","close":2900.0},{"date":"2025-12-18","close":2880.0},{"date":"2025-12-19","close":3065.0},{"date":"2025-12-22","close":3030.0},{"date":"2025-12-23","close":2920.0},{"date":"2025-12-24","close":2870.0},{"date":"2025-12-26","close":3030.0},{"date":"2025-12-29","close":3180.0},{"date":"2025-12-30","close":3500.0},{"date":"2026-01-02","close":3520.0},{"date":"2026-01-05","close":3620.0},{"date":"2026-01-06","close":3630.0},{"date":"2026-01-07","close":3580.0},{"date":"2026-01-08","close":3900.0},{"date":"2026-01-09","close":4050.0},{"date":"2026-01-12","close":3910.0},{"date":"2026-01-13","close":3445.0},{"date":"2026-01-14","close":3225.0},{"date":"2026-01-15","close":3260.0},{"date":"2026-01-16","close":3305.0},{"date":"2026-01-19","close":3400.0},{"date":"2026-01-20","close":3405.0},{"date":"2026-01-21","close":3260.0},{"date":"2026-01-22","close":3600.0},{"date":"2026-01-23","close":3775.0},{"date":"2026-01-26","close":3795.0},{"date":"2026-01-27","close":4090.0},{"date":"2026-01-28","close":4010.0},{"date":"2026-01-29","close":3980.0},{"date":"2026-01-30","close":3870.0},{"date":"2026-02-02","close":3455.0},{"date":"2026-02-03","close":3615.0},{"date":"2026-02-04","close":3425.0},{"date":"2026-02-05","close":3345.0},{"date":"2026-02-06","close":3135.0},{"date":"2026-02-09","close":3225.0},{"date":"2026-02-10","close":3195.0},{"date":"2026-02-11","close":3170.0},{"date":"2026-02-12","close":3260.0},{"date":"2026-02-13","close":3095.0},{"date":"2026-02-19","close":3115.0},{"date":"2026-02-20","close":3075.0},{"date":"2026-02-23","close":3210.0},{"date":"2026-02-24","close":3110.0},{"date":"2026-02-25","close":3500.0},{"date":"2026-02-26","close":3375.0},{"date":"2026-02-27","close":3510.0},{"date":"2026-03-03","close":3405.0},{"date":"2026-03-04","close":2995.0},{"date":"2026-03-05","close":3500.0},{"date":"2026-03-06","close":4225.0},{"date":"2026-03-09","close":4840.0},{"date":"2026-03-10","close":4975.0},{"date":"2026-03-11","close":5440.0},{"date":"2026-03-12","close":5560.0},{"date":"2026-03-13","close":5300.0},{"date":"2026-03-16","close":5320.0},{"date":"2026-03-17","close":5700.0},{"date":"2026-03-18","close":6050.0},{"date":"2026-03-19","close":6130.0},{"date":"2026-03-20","close":6270.0},{"date":"2026-03-23","close":5800.0},{"date":"2026-03-24","close":5710.0},{"date":"2026-03-25","close":5800.0},{"date":"2026-03-26","close":5510.0},{"date":"2026-03-27","close":5500.0},{"date":"2026-03-30","close":5250.0},{"date":"2026-03-31","close":5470.0},{"date":"2026-04-01","close":5480.0},{"date":"2026-04-02","close":5500.0},{"date":"2026-04-03","close":5130.0},{"date":"2026-04-06","close":4840.0},{"date":"2026-04-07","close":4795.0},{"date":"2026-04-08","close":4880.0},{"date":"2026-04-09","close":4705.0},{"date":"2026-04-10","close":4705.0},{"date":"2026-04-13","close":4705.0},{"date":"2026-04-14","close":6110.0},{"date":"2026-04-15","close":5920.0},{"date":"2026-04-16","close":5550.0},{"date":"2026-04-17","close":5520.0},{"date":"2026-04-20","close":5570.0},{"date":"2026-04-21","close":5410.0},{"date":"2026-04-22","close":5700.0},{"date":"2026-04-23","close":5670.0},{"date":"2026-04-24","close":5500.0},{"date":"2026-04-27","close":5460.0},{"date":"2026-04-28","close":5180.0},{"date":"2026-04-29","close":4990.0},{"date":"2026-04-30","close":4960.0},{"date":"2026-05-04","close":4880.0},{"date":"2026-05-06","close":4700.0},{"date":"2026-05-07","close":4590.0},{"date":"2026-05-08","close":4425.0},{"date":"2026-05-11","close":4285.0},{"date":"2026-05-12","close":4175.0},{"date":"2026-05-13","close":4000.0},{"date":"2026-05-14","close":3940.0},{"date":"2026-05-15","close":3935.0},{"date":"2026-05-18","close":3820.0},{"date":"2026-05-19","close":3740.0},{"date":"2026-05-20","close":3595.0},{"date":"2026-05-21","close":3650.0},{"date":"2026-05-22","close":4015.0},{"date":"2026-05-26","close":3995.0},{"date":"2026-05-27","close":3885.0},{"date":"2026-05-28","close":3735.0},{"date":"2026-05-29","close":3480.0},{"date":"2026-06-01","close":3375.0},{"date":"2026-06-02","close":3435.0},{"date":"2026-06-04","close":3265.0},{"date":"2026-06-05","close":3275.0},{"date":"2026-06-08","close":2950.0},{"date":"2026-06-09","close":2870.0},{"date":"2026-06-10","close":2965.0},{"date":"2026-06-11","close":2880.0},{"date":"2026-06-12","close":2825.0},{"date":"2026-06-15","close":2770.0},{"date":"2026-06-16","close":2760.0},{"date":"2026-06-17","close":2930.0},{"date":"2026-06-18","close":2685.0},{"date":"2026-06-19","close":2495.0},{"date":"2026-06-22","close":2345.0},{"date":"2026-06-23","close":2190.0},{"date":"2026-06-24","close":2265.0},{"date":"2026-06-25","close":2225.0},{"date":"2026-06-26","close":2065.0},{"date":"2026-06-29","close":2295.0},{"date":"2026-06-30","close":2450.0},{"date":"2026-07-01","close":2345.0},{"date":"2026-07-02","close":2275.0},{"date":"2026-07-03","close":2235.0},{"date":"2026-07-06","close":2240.0},{"date":"2026-07-07","close":2160.0},{"date":"2026-07-08","close":2080.0},{"date":"2026-07-09","close":2080.0},{"date":"2026-07-10","close":2220.0},{"date":"2026-07-13","close":2105.0},{"date":"2026-07-14","close":2135.0},{"date":"2026-07-15","close":2245.0},{"date":"2026-07-16","close":2275.0},{"date":"2026-07-20","close":2055.0},{"date":"2026-07-21","close":2040.0},{"date":"2026-07-22","close":2060.0},{"date":"2026-07-23","close":2120.0},{"date":"2026-07-24","close":2035.0},{"date":"2026-07-27","close":2045.0},{"date":"2026-07-28","close":1955.0},{"date":"2026-07-29","close":1803.0},{"date":"2026-07-30","close":1832.0},{"date":"2026-07-31","close":2015.0},{"date":"2026-08-03","close":2005.0},{"date":"2026-08-04","close":2170.0},{"date":"2026-08-05","close":2195.0},{"date":"2026-08-06","close":2195.0},{"date":"2026-08-07","close":2170.0},{"date":"2026-08-10","close":2350.0},{"date":"2026-08-11","close":2380.0},{"date":"2026-08-12","close":2385.0},{"date":"2026-08-13","close":2320.0},{"date":"2026-08-14","close":2215.0},{"date":"2026-08-18","close":2100.0},{"date":"2026-08-19","close":2050.0},{"date":"2026-08-20","close":2220.0},{"date":"2026-08-21","close":2000.0},{"date":"2026-08-24","close":2035.0},{"date":"2026-08-25","close":2055.0},{"date":"2026-08-26","close":2030.0},{"date":"2026-08-27","close":2010.0},{"date":"2026-08-28","close":2005.0},{"date":"2026-08-31","close":1931.0},{"date":"2026-09-01","close":1875.0},{"date":"2026-09-02","close":1758.0},{"date":"2026-09-03","close":1710.0},{"date":"2026-09-04","close":1688.0},{"date":"2026-09-07","close":1730.0},{"date":"2026-09-08","close":2020.0},{"date":"2026-09-09","close":1910.0},{"date":"2026-09-10","close":1817.0},{"date":"2026-09-11","close":1805.0},{"date":"2026-09-14","close":1857.0},{"date":"2026-09-15","close":1941.0},{"date":"2026-09-16","close":1949.0},{"date":"2026-09-17","close":2020.0},{"date":"2026-09-18","close":1980.0},{"date":"2026-09-21","close":1970.0},{"date":"2026-09-22","close":1976.0},{"date":"2026-09-23","close":1942.0},{"date":"2026-09-28","close":2345.0},{"date":"2026-09-29","close":2220.0},{"date":"2026-09-30","close":1998.0},{"date":"2026-10-01","close":2125.0},{"date":"2026-10-02","close":2075.0},{"date":"2026-10-06","close":2125.0},{"date":"2026-10-07","close":2080.0},{"date":"2026-10-08","close":1960.0},{"date":"2026-10-12","close":1864.0},{"date":"2026-10-13","close":1733.0},{"date":"2026-10-14","close":1731.0},{"date":"2026-10-15","close":1552.0},{"date":"2026-10-16","close":1692.0},{"date":"2026-10-19","close":1699.0},{"date":"2026-10-20","close":1595.0},{"date":"2026-10-21","close":1578.0},{"date":"2026-10-22","close":1429.0},{"date":"2026-10-23","close":1403.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":92613.0,"foreign_net":-54227.0,"institution_net":-38386.0},{"date":"2026-10-21","retail_net":16727.0,"foreign_net":-24377.0,"institution_net":7650.0},{"date":"2026-10-20","retail_net":-120620.0,"foreign_net":64696.0,"institution_net":55924.0},{"date":"2026-10-19","retail_net":-4429.0,"foreign_net":15124.0,"institution_net":-10695.0},{"date":"2026-10-16","retail_net":-2165.0,"foreign_net":15515.0,"institution_net":-13350.0},{"date":"2026-10-15","retail_net":-3024.0,"foreign_net":-10308.0,"institution_net":13332.0},{"date":"2026-10-14","retail_net":22198.0,"foreign_net":2157.0,"institution_net":-24355.0},{"date":"2026-10-13","retail_net":40507.0,"foreign_net":-31073.0,"institution_net":-9434.0},{"date":"2026-10-12","retail_net":32983.0,"foreign_net":-59179.0,"institution_net":26196.0},{"date":"2026-10-08","retail_net":16353.0,"foreign_net":-27692.0,"institution_net":11339.0},{"date":"2026-10-07","retail_net":-5069.0,"foreign_net":2174.0,"institution_net":2895.0},{"date":"2026-10-06","retail_net":39497.0,"foreign_net":-27492.0,"institution_net":-12005.0},{"date":"2026-10-02","retail_net":2508.0,"foreign_net":-6085.0,"institution_net":3577.0},{"date":"2026-10-01","retail_net":-132453.0,"foreign_net":126054.0,"institution_net":6399.0},{"date":"2026-09-30","retail_net":126482.0,"foreign_net":-41105.0,"institution_net":-85377.0},{"date":"2026-09-29","retail_net":12880.0,"foreign_net":-1963.0,"institution_net":-10917.0},{"date":"2026-09-28","retail_net":-94205.0,"foreign_net":31641.0,"institution_net":62564.0},{"date":"2026-09-23","retail_net":-21307.0,"foreign_net":-9177.0,"institution_net":30484.0},{"date":"2026-09-22","retail_net":-22199.0,"foreign_net":15234.0,"institution_net":6965.0},{"date":"2026-09-21","retail_net":-9209.0,"foreign_net":21316.0,"institution_net":-12107.0},{"date":"2026-09-18","retail_net":-9422.0,"foreign_net":-16466.0,"institution_net":25888.0},{"date":"2026-09-17","retail_net":30445.0,"foreign_net":-23555.0,"institution_net":-6890.0},{"date":"2026-09-16","retail_net":14527.0,"foreign_net":9174.0,"institution_net":-23701.0},{"date":"2026-09-15","retail_net":92630.0,"foreign_net":-120804.0,"institution_net":28174.0},{"date":"2026-09-14","retail_net":95305.0,"foreign_net":-69455.0,"institution_net":-25850.0},{"date":"2026-09-11","retail_net":3069.0,"foreign_net":-24694.0,"institution_net":21625.0},{"date":"2026-09-10","retail_net":12517.0,"foreign_net":-15689.0,"institution_net":3172.0},{"date":"2026-09-09","retail_net":82603.0,"foreign_net":-73436.0,"institution_net":-9167.0},{"date":"2026-09-08","retail_net":80373.0,"foreign_net":-41876.0,"institution_net":-38497.0},{"date":"2026-09-07","retail_net":2647.0,"foreign_net":9309.0,"institution_net":-11956.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":92613.0,"foreign_net":-54227.0,"institution_net":-38386.0},"d3":{"retail_net":-11280.0,"foreign_net":-13908.0,"institution_net":25188.0},"d7":{"retail_net":1300.0,"foreign_net":8580.0,"institution_net":-9880.0},"d14":{"retail_net":-4374.0,"foreign_net":-14713.0,"institution_net":19087.0},"d30":{"retail_net":392762.0,"foreign_net":-366259.0,"institution_net":-26503.0}},"analysis":"최근 5일 외국인 순매수 1.67만, 기관 순매수 1143.00. 30일 누적: 외국인 -36.63만, 기관 -2.65만.","foreign_flow":16731.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":1143.0},"insider_trades":[],"price_analysis":{"current":1435.0,"low_30d":1360.0,"support":1474.0,"high_30d":2500.0,"change_1d":0.4,"change_7d":-16.7,"change_30d":-29.9,"resistance":2386.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":7.57,"per":null,"quarter":"2024-Q2"},{"pbr":7.27,"per":null,"quarter":"2024-Q3"},{"pbr":7.33,"per":null,"quarter":"2024-Q4"},{"pbr":7.59,"per":null,"quarter":"2025-Q1"},{"pbr":16.8,"per":null,"quarter":"2025-Q2"},{"pbr":18.26,"per":null,"quarter":"2025-Q3"},{"pbr":45.58,"per":null,"quarter":"2025-Q4"},{"pbr":23.67,"per":null,"quarter":"2026-Q1"},{"pbr":7.14,"per":null,"quarter":"2026-Q2"},{"pbr":1.39,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":15.69,"pbr_5y_low":7.14,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.39,"current_per":null,"pbr_5y_high":45.58,"per_5y_high":null,"pbr_5y_median":7.59,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["RSI 27 (30 이하 과매도 구간)","외국인·기관 동반 순매수","전분기 대비 매출 51% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"BIOTECHNOLOGY"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +51.2%"},"momentum":{"grade":"D","reason":"RSI 27"},"valuation":{"grade":"C","reason":"적자 (EPS -231, PBR 1.37x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -19.0%"},"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":-14.2,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-19.04,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-21.86,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.34,"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":-2.38,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-105.77,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-180.5,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":7.57,"per":null,"close":1770.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":7.27,"per":null,"close":1589.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.33,"per":null,"close":1375.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":7.59,"per":null,"close":1278.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":16.8,"per":null,"close":2200.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":18.26,"per":null,"close":2015.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":45.58,"per":null,"close":3500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":23.67,"per":null,"close":5470.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":7.14,"per":null,"close":2450.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"1.4배"},{"label":"ROE","value":"-19.0%"}],"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":-230.61,"pbr":null,"per":null,"roa":-0.14196423357826682,"roe":-0.19042129335889146,"revenue":3606850291.0,"market_cap":null,"net_income":-7745896473.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.02376776164342331,"total_assets":54562309659.0,"total_equity":40677680192.0,"profit_margin":-2.1475514224496544,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4594620817.0,"operating_margin":-1.27385958559598},{"eps":-60.35,"pbr":18.17,"per":null,"roa":-0.03528229723982475,"roe":-0.07399752499633738,"revenue":2385646150.0,"market_cap":166300000000.0,"net_income":-2026982949.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.21978281188096566,"total_assets":57450424365.0,"total_equity":27392577645.0,"profit_margin":-0.8496578375632111,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2047640470.0,"operating_margin":-0.8583169260034645},{"eps":-242.17,"pbr":null,"per":null,"roa":-0.20671302229953176,"roe":-0.8936848058053367,"revenue":3133605228.0,"market_cap":null,"net_income":-8133972754.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-0.05400966767853503,"total_assets":39349106619.0,"total_equity":9101612449.0,"profit_margin":-2.5957235076453604,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2955903302.0,"operating_margin":-0.9432915402322657},{"eps":-72.91,"pbr":null,"per":null,"roa":-0.06532595601681586,"roe":-0.1872476908086849,"revenue":2151190980.0,"market_cap":null,"net_income":-2449023559.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.007658109927552783,"total_assets":37489287694.0,"total_equity":13079058804.0,"profit_margin":-1.13845008730931,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2329469178.0,"operating_margin":-1.0828741844203902},{"eps":-131.7,"pbr":null,"per":null,"roa":-0.11629178049107083,"roe":-0.2849832615328878,"revenue":2570202488.0,"market_cap":null,"net_income":-4423711488.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.008015487922132927,"total_assets":38039760586.0,"total_equity":15522706366.0,"profit_margin":-1.7211529086341777,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4004231531.0,"operating_margin":-1.5579439945667035},{"eps":-70.45,"pbr":null,"per":null,"roa":-0.07209671436690057,"roe":-0.1185060877888669,"revenue":2628374499.0,"market_cap":null,"net_income":-2366428827.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.11611293904887333,"total_assets":32822977410.0,"total_equity":19968837645.0,"profit_margin":-0.9003392887506477,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2381573567.0,"operating_margin":-0.9061013063039918},{"eps":-105.91,"pbr":null,"per":null,"roa":-0.10750825539837057,"roe":-0.1599732369148104,"revenue":1459570591.0,"market_cap":null,"net_income":-3557341813.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-0.09265289108582758,"total_assets":33089010698.0,"total_equity":22237105916.0,"profit_margin":-2.4372523226593295,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3588085517.0,"operating_margin":-2.4583158492811807},{"eps":-59.45,"pbr":null,"per":null,"roa":-0.05705851212267178,"roe":-0.07703081268989509,"revenue":1765242781.0,"market_cap":null,"net_income":-1996826215.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.08776874584482439,"total_assets":34996114352.0,"total_equity":25922434741.0,"profit_margin":-1.1311906988050728,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2079785336.0,"operating_margin":-1.1781865692274993},{"eps":-116.54,"pbr":null,"per":null,"roa":-0.1066965693584598,"roe":-0.1412846496564162,"revenue":1471845247.0,"market_cap":null,"net_income":-3914330843.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.01319734601147236,"total_assets":36686567024.0,"total_equity":27705280457.0,"profit_margin":-2.6594717420044094,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3745417048.0,"operating_margin":-2.544708457383088},{"eps":-83.5,"pbr":null,"per":null,"roa":-0.06859429933058392,"roe":-0.08864162219034796,"revenue":1758780900.0,"market_cap":null,"net_income":-2804789985.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.023886829223583223,"total_assets":40889549312.0,"total_equity":31641907218.0,"profit_margin":-1.5947352993201143,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2846232514.0,"operating_margin":-1.6182985123388594},{"eps":-288.32,"pbr":null,"per":null,"roa":-0.2389619844398458,"roe":-0.2808211051538238,"revenue":1709369611.0,"market_cap":null,"net_income":-9684235393.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.3870966160518692,"total_assets":40526259504.0,"total_equity":34485425829.0,"profit_margin":-5.665384087022944,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3436580970.0,"operating_margin":-2.0104376185730612},{"eps":-78.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":1463512004.0,"market_cap":null,"net_income":null,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.008517782543586162,"total_assets":41724396586.0,"total_equity":37421345173.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2724998065.0,"operating_margin":-1.8619581237134835}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"지니너스","phase":"above-fold","symbol_resolved":true}