{"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":"2026-10-23T09:55:22.906612+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":13.2,"direction":"higher_better","percentile":65},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":75.7,"direction":"higher_better","percentile":86}],"summary":"매출 +13.2%","percentile":76},"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":25.5,"direction":null,"percentile":26},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-15.4,"direction":"higher_better","percentile":29}],"summary":"RSI 26","percentile":28},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -22원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -22, PBR 4.11x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-5.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-18.28,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-21.2,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.93,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -5.2%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.24,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.55,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-24.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.03,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.2x, 순차입금비율 1.6x","percentile":26}},"signals":[],"summary":"넥스트칩(396270)은 Technology 섹터 KR 시장 종목입니다, 시가총액 564.64억. 현재가 1,717원, 전일 대비 -4.4%, 30일 -15.4%. ROE -5.2%. 기술적 시그널: RSI 26(과매도), MACD 데드크로스. 최근 5일 외국인 순매도 5.09만, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 26 (30 이하 과매도 구간)","전분기 대비 매출 13% 성장"],"portfolio":null,"technical":{"macd":-95.66706867985954,"grade":"C","trend":"하락","atr_14":168.5,"rsi_14":25.503355704697995,"sma_20":2168.95,"sma_60":2102.6,"comment":"하락 추세, RSI 26","analysis":"RSI(14) 25.5로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-95.67)가 시그널선(-42.24)을 하회합니다(데드크로스). SMA20 2169, SMA60 2103 — 혼조세입니다. 볼린저밴드 1713~2625 (현재 위치 0%).","bb_lower":1712.8984787877578,"bb_upper":2625.0015212122416,"macd_signal":-42.23869633076036},"change_pct":-2.67,"chart_data":[{"date":"2024-10-23","open":10717,"high":10943,"low":10314,"close":10691,"volume":398453,"rsi_14":68.45,"sma_20":9468.9,"sma_60":7919.42,"sma_120":9243.85},{"date":"2024-10-24","open":10524,"high":10943,"low":10432,"close":10683,"volume":287473,"rsi_14":66.11,"sma_20":9614.3,"sma_60":7945.12,"sma_120":9257.05},{"date":"2024-10-25","open":10742,"high":11270,"low":10700,"close":11186,"volume":662579,"rsi_14":70.51,"sma_20":9793.2,"sma_60":7979.33,"sma_120":9273.81},{"date":"2024-10-28","open":11311,"high":11898,"low":11110,"close":11772,"volume":796764,"rsi_14":73.15,"sma_20":9962.85,"sma_60":8035.05,"sma_120":9296.08},{"date":"2024-10-29","open":11756,"high":11873,"low":11596,"close":11814,"volume":359220,"rsi_14":72.89,"sma_20":10108.2,"sma_60":8089.78,"sma_120":9315.57},{"date":"2024-10-30","open":11806,"high":11806,"low":10340,"close":10968,"volume":836626,"rsi_14":59.26,"sma_20":10211.25,"sma_60":8127.63,"sma_120":9328.48},{"date":"2024-10-31","open":10532,"high":11194,"low":10507,"close":11018,"volume":427678,"rsi_14":59.97,"sma_20":10296.7,"sma_60":8170.78,"sma_120":9340.63},{"date":"2024-11-01","open":10658,"high":11228,"low":10557,"close":11060,"volume":433007,"rsi_14":63.13,"sma_20":10372.1,"sma_60":8212.27,"sma_120":9353.97},{"date":"2024-11-04","open":11144,"high":11144,"low":10658,"close":10842,"volume":305221,"rsi_14":58.47,"sma_20":10437.05,"sma_60":8251.5,"sma_120":9365.48},{"date":"2024-11-05","open":10901,"high":11764,"low":10825,"close":11370,"volume":610372,"rsi_14":68.49,"sma_20":10518.75,"sma_60":8307.78,"sma_120":9382.73},{"date":"2024-11-06","open":11429,"high":11437,"low":9468,"close":10758,"volume":973117,"rsi_14":66.11,"sma_20":10565.65,"sma_60":8375.78,"sma_120":9396.56},{"date":"2024-11-07","open":11010,"high":12242,"low":10817,"close":11940,"volume":1411069,"rsi_14":71.06,"sma_20":10660.35,"sma_60":8460.0,"sma_120":9420.86},{"date":"2024-11-08","open":11948,"high":11965,"low":11362,"close":11697,"volume":665328,"rsi_14":62.54,"sma_20":10744.15,"sma_60":8540.3,"sma_120":9444.88},{"date":"2024-11-11","open":11730,"high":12359,"low":11571,"close":11973,"volume":706160,"rsi_14":62.17,"sma_20":10853.05,"sma_60":8628.0,"sma_120":9465.69},{"date":"2024-11-12","open":11973,"high":12887,"low":11957,"close":12652,"volume":1238433,"rsi_14":66.86,"sma_20":10984.2,"sma_60":8724.08,"sma_120":9490.48},{"date":"2024-11-13","open":12409,"high":13398,"low":12158,"close":12736,"volume":1109293,"rsi_14":67.42,"sma_20":11142.55,"sma_60":8818.22,"sma_120":9517.57},{"date":"2024-11-14","open":13373,"high":13708,"low":13004,"close":13607,"volume":1135716,"rsi_14":69.34,"sma_20":11366.25,"sma_60":8929.1,"sma_120":9551.43},{"date":"2024-11-15","open":13306,"high":13649,"low":12820,"close":13230,"volume":762560,"rsi_14":62.05,"sma_20":11555.2,"sma_60":9030.48,"sma_120":9574.48},{"date":"2024-11-18","open":12987,"high":13607,"low":12317,"close":13255,"volume":841098,"rsi_14":61.94,"sma_20":11698.45,"sma_60":9130.88,"sma_120":9598.56},{"date":"2024-11-19","open":13482,"high":13993,"low":12686,"close":12904,"volume":863373,"rsi_14":67.48,"sma_20":11807.8,"sma_60":9229.77,"sma_120":9619.86},{"date":"2024-11-20","open":12954,"high":12954,"low":11311,"close":11395,"volume":1137401,"rsi_14":52.69,"sma_20":11843.0,"sma_60":9298.05,"sma_120":9625.86},{"date":"2024-11-21","open":11110,"high":11781,"low":10608,"close":10842,"volume":1315260,"rsi_14":48.55,"sma_20":11850.95,"sma_60":9360.2,"sma_120":9629.83},{"date":"2024-11-22","open":10725,"high":11311,"low":10683,"close":10725,"volume":432346,"rsi_14":49.21,"sma_20":11827.9,"sma_60":9421.23,"sma_120":9633.53},{"date":"2024-11-25","open":10767,"high":11613,"low":10767,"close":11580,"volume":406819,"rsi_14":51.36,"sma_20":11818.3,"sma_60":9498.18,"sma_120":9642.89},{"date":"2024-11-26","open":11689,"high":12325,"low":11404,"close":12258,"volume":554033,"rsi_14":59.62,"sma_20":11840.5,"sma_60":9590.77,"sma_120":9651.62},{"date":"2024-11-27","open":12149,"high":12627,"low":11982,"close":12510,"volume":528789,"rsi_14":54.15,"sma_20":11917.6,"sma_60":9687.83,"sma_120":9657.83},{"date":"2024-11-28","open":12334,"high":12786,"low":11839,"close":12108,"volume":547968,"rsi_14":52.92,"sma_20":11972.1,"sma_60":9778.33,"sma_120":9662.23},{"date":"2024-11-29","open":12024,"high":12024,"low":11194,"close":11270,"volume":556818,"rsi_14":45.37,"sma_20":11982.6,"sma_60":9854.45,"sma_120":9658.96},{"date":"2024-12-02","open":11253,"high":12074,"low":10809,"close":11932,"volume":654832,"rsi_14":45.25,"sma_20":12037.1,"sma_60":9939.5,"sma_120":9666.23},{"date":"2024-12-03","open":11932,"high":12317,"low":11479,"close":11596,"volume":611642,"rsi_14":42.72,"sma_20":12048.4,"sma_60":10020.5,"sma_120":9666.5},{"date":"2024-12-04","open":11261,"high":11479,"low":10641,"close":10750,"volume":768693,"rsi_14":31.69,"sma_20":12048.0,"sma_60":10089.77,"sma_120":9658.67},{"date":"2024-12-05","open":10951,"high":11186,"low":10750,"close":10834,"volume":344653,"rsi_14":34.04,"sma_20":11992.7,"sma_60":10165.6,"sma_120":9652.04},{"date":"2024-12-06","open":10608,"high":10825,"low":9368,"close":10138,"volume":1122438,"rsi_14":30.95,"sma_20":11914.75,"sma_60":10231.78,"sma_120":9639.82},{"date":"2024-12-09","open":9636,"high":9770,"low":9099,"close":9133,"volume":713479,"rsi_14":28.65,"sma_20":11772.75,"sma_60":10278.57,"sma_120":9617.68},{"date":"2024-12-10","open":9175,"high":9602,"low":9175,"close":9602,"volume":458496,"rsi_14":38.5,"sma_20":11620.25,"sma_60":10334.7,"sma_120":9600.16},{"date":"2024-12-11","open":9736,"high":10088,"low":9468,"close":9543,"volume":536464,"rsi_14":41.1,"sma_20":11460.6,"sma_60":10394.88,"sma_120":9586.61},{"date":"2024-12-12","open":9543,"high":10013,"low":9192,"close":9460,"volume":628734,"rsi_14":41.29,"sma_20":11253.25,"sma_60":10451.32,"sma_120":9572.3},{"date":"2024-12-13","open":9669,"high":9954,"low":9535,"close":9719,"volume":564865,"rsi_14":36.05,"sma_20":11077.7,"sma_60":10504.8,"sma_120":9551.35},{"date":"2024-12-16","open":10390,"high":10582,"low":10071,"close":10138,"volume":583444,"rsi_14":33.46,"sma_20":10921.85,"sma_60":10565.82,"sma_120":9533.4},{"date":"2024-12-17","open":10306,"high":10323,"low":10063,"close":10164,"volume":233982,"rsi_14":31.03,"sma_20":10784.85,"sma_60":10621.97,"sma_120":9521.47},{"date":"2024-12-18","open":10381,"high":11714,"low":10314,"close":11647,"volume":1906421,"rsi_14":46.83,"sma_20":10797.45,"sma_60":10703.12,"sma_120":9525.8},{"date":"2024-12-19","open":11194,"high":11638,"low":11119,"close":11270,"volume":656804,"rsi_14":50.0,"sma_20":10818.85,"sma_60":10761.37,"sma_120":9522.45},{"date":"2024-12-20","open":11420,"high":12082,"low":10893,"close":11018,"volume":1182317,"rsi_14":42.85,"sma_20":10833.5,"sma_60":10818.2,"sma_120":9519.73},{"date":"2024-12-23","open":11353,"high":11563,"low":11186,"close":11311,"volume":415700,"rsi_14":47.76,"sma_20":10820.05,"sma_60":10867.07,"sma_120":9522.58},{"date":"2024-12-24","open":11429,"high":11814,"low":11278,"close":11571,"volume":700551,"rsi_14":57.12,"sma_20":10785.7,"sma_60":10911.47,"sma_120":9529.08},{"date":"2024-12-26","open":11764,"high":11890,"low":10926,"close":10960,"volume":692686,"rsi_14":51.0,"sma_20":10708.2,"sma_60":10945.68,"sma_120":9530.12},{"date":"2024-12-27","open":11194,"high":11404,"low":11043,"close":11379,"volume":438817,"rsi_14":60.32,"sma_20":10671.75,"sma_60":10980.18,"sma_120":9542.0},{"date":"2024-12-30","open":11161,"high":11454,"low":11068,"close":11379,"volume":330680,"rsi_14":72.42,"sma_20":10677.2,"sma_60":11010.63,"sma_120":9551.92},{"date":"2025-01-02","open":11521,"high":11772,"low":11395,"close":11630,"volume":464157,"rsi_14":71.16,"sma_20":10662.1,"sma_60":11045.42,"sma_120":9567.77},{"date":"2025-01-03","open":11647,"high":11881,"low":11404,"close":11789,"volume":595541,"rsi_14":72.96,"sma_20":10671.75,"sma_60":11079.63,"sma_120":9572.79},{"date":"2025-01-06","open":11932,"high":12392,"low":11823,"close":12342,"volume":663159,"rsi_14":76.87,"sma_20":10751.35,"sma_60":11121.67,"sma_120":9580.19},{"date":"2025-01-07","open":12510,"high":12510,"low":11756,"close":11957,"volume":554120,"rsi_14":70.39,"sma_20":10807.5,"sma_60":11153.52,"sma_120":9583.27},{"date":"2025-01-08","open":11663,"high":11848,"low":11521,"close":11747,"volume":428885,"rsi_14":65.24,"sma_20":10887.95,"sma_60":11182.28,"sma_120":9587.38},{"date":"2025-01-09","open":11747,"high":11772,"low":11236,"close":11395,"volume":408267,"rsi_14":60.98,"sma_20":11001.05,"sma_60":11208.95,"sma_120":9591.57},{"date":"2025-01-10","open":11395,"high":11781,"low":11278,"close":11429,"volume":410281,"rsi_14":47.38,"sma_20":11092.4,"sma_60":11232.28,"sma_120":9599.52},{"date":"2025-01-13","open":11303,"high":12024,"low":10515,"close":11119,"volume":1752080,"rsi_14":48.15,"sma_20":11171.2,"sma_60":11258.12,"sma_120":9600.29},{"date":"2025-01-14","open":11395,"high":11689,"low":11236,"close":11244,"volume":439551,"rsi_14":52.85,"sma_20":11260.4,"sma_60":11293.3,"sma_120":9600.92},{"date":"2025-01-15","open":11513,"high":11898,"low":11295,"close":11303,"volume":509591,"rsi_14":49.89,"sma_20":11339.6,"sma_60":11324.17,"sma_120":9605.38},{"date":"2025-01-16","open":11521,"high":11655,"low":11362,"close":11412,"volume":260025,"rsi_14":47.78,"sma_20":11403.3,"sma_60":11341.2,"sma_120":9614.46},{"date":"2025-01-17","open":11395,"high":11395,"low":10842,"close":11068,"volume":429266,"rsi_14":51.63,"sma_20":11448.5,"sma_60":11347.05,"sma_120":9622.21},{"date":"2025-01-20","open":10893,"high":11136,"low":10767,"close":10918,"volume":287866,"rsi_14":42.42,"sma_20":11412.05,"sma_60":11350.83,"sma_120":9635.12},{"date":"2025-01-21","open":11001,"high":11035,"low":10641,"close":10725,"volume":305455,"rsi_14":39.89,"sma_20":11384.8,"sma_60":11351.53,"sma_120":9648.33},{"date":"2025-01-22","open":10758,"high":10792,"low":10474,"close":10532,"volume":357937,"rsi_14":32.71,"sma_20":11360.5,"sma_60":11340.63,"sma_120":9659.98},{"date":"2025-01-23","open":10557,"high":10557,"low":9996,"close":10013,"volume":467870,"rsi_14":24.89,"sma_20":11295.6,"sma_60":11311.32,"sma_120":9673.18},{"date":"2025-01-24","open":10021,"high":10164,"low":9879,"close":9879,"volume":300463,"rsi_14":10.49,"sma_20":11211.0,"sma_60":11279.07,"sma_120":9684.42},{"date":"2025-01-31","open":9879,"high":10281,"low":9669,"close":10105,"volume":243806,"rsi_14":18.7,"sma_20":11168.25,"sma_60":11264.68,"sma_120":9696.16},{"date":"2025-02-03","open":10105,"high":10113,"low":9351,"close":9351,"volume":331155,"rsi_14":15.79,"sma_20":11066.85,"sma_60":11236.9,"sma_120":9703.84},{"date":"2025-02-04","open":9594,"high":9778,"low":9451,"close":9669,"volume":140607,"rsi_14":25.12,"sma_20":10981.35,"sma_60":11213.72,"sma_120":9712.99},{"date":"2025-02-05","open":9636,"high":10021,"low":9636,"close":9929,"volume":156060,"rsi_14":29.7,"sma_20":10896.3,"sma_60":11198.5,"sma_120":9725.0},{"date":"2025-02-06","open":10013,"high":10029,"low":9518,"close":9527,"volume":281379,"rsi_14":28.98,"sma_20":10783.2,"sma_60":11167.78,"sma_120":9737.78},{"date":"2025-02-07","open":9703,"high":10557,"low":9510,"close":10298,"volume":808168,"rsi_14":39.33,"sma_20":10681.0,"sma_60":11160.12,"sma_120":9767.95},{"date":"2025-02-10","open":10448,"high":10809,"low":10038,"close":10809,"volume":601244,"rsi_14":44.94,"sma_20":10623.6,"sma_60":11141.27,"sma_120":9800.63},{"date":"2025-02-11","open":10893,"high":11010,"low":10490,"close":10809,"volume":611287,"rsi_14":43.69,"sma_20":10576.7,"sma_60":11126.47,"sma_120":9833.38},{"date":"2025-02-12","open":10641,"high":10767,"low":10390,"close":10390,"volume":246562,"rsi_14":43.01,"sma_20":10526.45,"sma_60":11100.08,"sma_120":9864.04},{"date":"2025-02-13","open":10390,"high":10482,"low":10021,"close":10105,"volume":555863,"rsi_14":41.85,"sma_20":10460.25,"sma_60":11057.63,"sma_120":9890.86},{"date":"2025-02-14","open":10356,"high":10541,"low":9988,"close":10097,"volume":400436,"rsi_14":43.46,"sma_20":10409.15,"sma_60":11013.65,"sma_120":9915.93},{"date":"2025-02-17","open":10155,"high":10155,"low":9929,"close":10046,"volume":278824,"rsi_14":44.78,"sma_20":10349.25,"sma_60":10954.3,"sma_120":9941.7},{"date":"2025-02-18","open":10071,"high":10264,"low":9828,"close":10122,"volume":377383,"rsi_14":51.29,"sma_20":10290.2,"sma_60":10902.5,"sma_120":9966.49},{"date":"2025-02-19","open":10147,"high":10180,"low":9887,"close":9887,"volume":337951,"rsi_14":50.09,"sma_20":10213.95,"sma_60":10846.37,"sma_120":9988.62},{"date":"2025-02-20","open":9929,"high":9929,"low":9493,"close":9493,"volume":338286,"rsi_14":43.18,"sma_20":10135.2,"sma_60":10789.52,"sma_120":10009.64},{"date":"2025-02-21","open":7817,"high":8706,"low":7759,"close":8479,"volume":2175684,"rsi_14":40.81,"sma_20":10013.25,"sma_60":10740.92,"sma_120":10019.48},{"date":"2025-02-24","open":8211,"high":8270,"low":7876,"close":7993,"volume":684918,"rsi_14":32.94,"sma_20":9876.65,"sma_60":10693.43,"sma_120":10026.82},{"date":"2025-02-25","open":7977,"high":8186,"low":7918,"close":7960,"volume":261653,"rsi_14":28.99,"sma_20":9748.05,"sma_60":10647.35,"sma_120":10034.29},{"date":"2025-02-26","open":7868,"high":8010,"low":7851,"close":7951,"volume":231341,"rsi_14":31.64,"sma_20":9644.95,"sma_60":10586.87,"sma_120":10042.52},{"date":"2025-02-27","open":8035,"high":8035,"low":7541,"close":7558,"volume":408456,"rsi_14":15.0,"sma_20":9528.9,"sma_60":10508.53,"sma_120":10049.65},{"date":"2025-02-28","open":7373,"high":7767,"low":7189,"close":7541,"volume":346077,"rsi_14":2.22,"sma_20":9400.7,"sma_60":10425.72,"sma_120":10056.77},{"date":"2025-03-04","open":7407,"high":7440,"low":7126,"close":7256,"volume":231940,"rsi_14":2.05,"sma_20":9295.95,"sma_60":10344.85,"sma_120":10061.59},{"date":"2025-03-05","open":7264,"high":7491,"low":7197,"close":7306,"volume":149166,"rsi_14":3.78,"sma_20":9177.8,"sma_60":10278.78,"sma_120":10066.62},{"date":"2025-03-06","open":7365,"high":7407,"low":6954,"close":7072,"volume":277690,"rsi_14":3.84,"sma_20":9034.95,"sma_60":10197.78,"sma_120":10068.64},{"date":"2025-03-07","open":7038,"high":7088,"low":6820,"close":6837,"volume":187619,"rsi_14":3.59,"sma_20":8900.45,"sma_60":10118.47,"sma_120":10069.48},{"date":"2025-03-10","open":6820,"high":6971,"low":6795,"close":6812,"volume":100048,"rsi_14":3.61,"sma_20":8726.15,"sma_60":10052.83,"sma_120":10071.3},{"date":"2025-03-11","open":6544,"high":6879,"low":6477,"close":6870,"volume":155014,"rsi_14":3.11,"sma_20":8529.2,"sma_60":9986.77,"sma_120":10076.18},{"date":"2025-03-12","open":6929,"high":7030,"low":6795,"close":7021,"volume":138192,"rsi_14":7.65,"sma_20":8339.8,"sma_60":9934.82,"sma_120":10083.3},{"date":"2025-03-13","open":7189,"high":7189,"low":6829,"close":6837,"volume":143746,"rsi_14":8.16,"sma_20":8162.15,"sma_60":9896.55,"sma_120":10087.56},{"date":"2025-03-14","open":6829,"high":6942,"low":6762,"close":6904,"volume":129165,"rsi_14":14.64,"sma_20":8002.1,"sma_60":9851.58,"sma_120":10093.14},{"date":"2025-03-17","open":6929,"high":6996,"low":6862,"close":6954,"volume":140637,"rsi_14":20.99,"sma_20":7844.95,"sma_60":9808.43,"sma_120":10101.66},{"date":"2025-03-18","open":7080,"high":7088,"low":6879,"close":6904,"volume":92843,"rsi_14":20.8,"sma_20":7687.85,"sma_60":9765.83,"sma_120":10108.58},{"date":"2025-03-19","open":6904,"high":6904,"low":5764,"close":6276,"volume":1068182,"rsi_14":15.49,"sma_20":7495.55,"sma_60":9708.45,"sma_120":10106.62},{"date":"2025-03-20","open":6452,"high":6452,"low":5949,"close":6024,"volume":353394,"rsi_14":16.45,"sma_20":7302.4,"sma_60":9639.88,"sma_120":10102.85},{"date":"2025-03-21","open":6016,"high":6242,"low":5915,"close":6116,"volume":200039,"rsi_14":19.82,"sma_20":7133.55,"sma_60":9572.42,"sma_120":10097.19},{"date":"2025-03-24","open":6066,"high":6267,"low":5924,"close":6217,"volume":140216,"rsi_14":26.14,"sma_20":7020.45,"sma_60":9481.92,"sma_120":10092.52},{"date":"2025-03-25","open":6359,"high":6678,"low":6217,"close":6234,"volume":352315,"rsi_14":25.0,"sma_20":6932.5,"sma_60":9397.98,"sma_120":10079.67},{"date":"2025-03-26","open":6133,"high":6368,"low":6058,"close":6066,"volume":119935,"rsi_14":25.79,"sma_20":6837.8,"sma_60":9315.45,"sma_120":10066.83},{"date":"2025-03-27","open":6033,"high":6033,"low":5882,"close":5907,"volume":118746,"rsi_14":26.77,"sma_20":6735.6,"sma_60":9225.38,"sma_120":10046.23},{"date":"2025-03-28","open":5907,"high":5940,"low":5655,"close":5655,"volume":166804,"rsi_14":24.05,"sma_20":6640.45,"sma_60":9126.78,"sma_120":10019.12},{"date":"2025-03-31","open":5538,"high":5630,"low":5362,"close":5446,"volume":97392,"rsi_14":20.08,"sma_20":6535.7,"sma_60":9034.88,"sma_120":9990.28},{"date":"2025-04-01","open":5446,"high":5681,"low":5446,"close":5681,"volume":66409,"rsi_14":22.81,"sma_20":6456.95,"sma_60":8939.92,"sma_120":9960.05},{"date":"2025-04-02","open":5731,"high":5815,"low":5438,"close":5480,"volume":63943,"rsi_14":22.65,"sma_20":6365.65,"sma_60":8841.6,"sma_120":9926.12},{"date":"2025-04-03","open":5396,"high":5655,"low":5278,"close":5614,"volume":73000,"rsi_14":24.69,"sma_20":6292.75,"sma_60":8741.33,"sma_120":9893.38},{"date":"2025-04-04","open":5446,"high":5622,"low":5329,"close":5513,"volume":93552,"rsi_14":22.28,"sma_20":6226.55,"sma_60":8636.73,"sma_120":9858.18},{"date":"2025-04-07","open":5345,"high":5345,"low":4859,"close":4868,"volume":110567,"rsi_14":18.13,"sma_20":6129.35,"sma_60":8512.17,"sma_120":9816.92},{"date":"2025-04-08","open":5111,"high":5614,"low":5010,"close":5044,"volume":377458,"rsi_14":27.53,"sma_20":6038.05,"sma_60":8396.95,"sma_120":9775.23},{"date":"2025-04-09","open":4977,"high":5052,"low":4784,"close":4918,"volume":65743,"rsi_14":28.86,"sma_20":5932.9,"sma_60":8283.13,"sma_120":9732.71},{"date":"2025-04-10","open":5278,"high":5454,"low":5035,"close":5228,"volume":98503,"rsi_14":34.33,"sma_20":5852.45,"sma_60":8180.35,"sma_120":9694.65},{"date":"2025-04-11","open":5153,"high":5580,"low":5111,"close":5538,"volume":125561,"rsi_14":38.84,"sma_20":5784.15,"sma_60":8082.17,"sma_120":9657.23},{"date":"2025-04-14","open":5706,"high":5982,"low":5530,"close":5957,"volume":164653,"rsi_14":45.98,"sma_20":5734.3,"sma_60":7996.13,"sma_120":9627.12},{"date":"2025-04-15","open":6242,"high":6242,"low":5882,"close":6091,"volume":138573,"rsi_14":50.37,"sma_20":5693.65,"sma_60":7910.25,"sma_120":9601.77},{"date":"2025-04-16","open":6091,"high":6091,"low":5756,"close":5773,"volume":93971,"rsi_14":48.12,"sma_20":5668.5,"sma_60":7818.08,"sma_120":9571.12},{"date":"2025-04-17","open":5739,"high":5940,"low":5739,"close":5907,"volume":33807,"rsi_14":53.65,"sma_20":5662.65,"sma_60":7726.33,"sma_120":9533.77},{"date":"2025-04-18","open":5915,"high":5915,"low":5714,"close":5915,"volume":39354,"rsi_14":57.21,"sma_20":5652.6,"sma_60":7640.45,"sma_120":9493.75},{"date":"2025-04-21","open":6024,"high":6024,"low":5798,"close":5873,"volume":47495,"rsi_14":53.14,"sma_20":5635.4,"sma_60":7556.37,"sma_120":9453.6},{"date":"2025-04-22","open":5823,"high":5857,"low":5764,"close":5790,"volume":57587,"rsi_14":55.27,"sma_20":5613.2,"sma_60":7474.12,"sma_120":9412.83},{"date":"2025-04-23","open":5957,"high":6083,"low":5857,"close":6007,"volume":92509,"rsi_14":56.5,"sma_20":5610.25,"sma_60":7398.7,"sma_120":9369.67},{"date":"2025-04-24","open":6091,"high":6100,"low":5915,"close":5957,"volume":73075,"rsi_14":57.47,"sma_20":5612.75,"sma_60":7331.1,"sma_120":9321.21},{"date":"2025-04-25","open":6049,"high":6234,"low":5991,"close":6049,"volume":75312,"rsi_14":74.41,"sma_20":5632.45,"sma_60":7267.27,"sma_120":9273.17},{"date":"2025-04-28","open":6267,"high":6519,"low":5932,"close":6033,"volume":339347,"rsi_14":71.89,"sma_20":5661.8,"sma_60":7199.4,"sma_120":9232.04},{"date":"2025-04-29","open":6141,"high":6141,"low":5898,"close":5991,"volume":54574,"rsi_14":74.67,"sma_20":5677.3,"sma_60":7143.4,"sma_120":9190.15},{"date":"2025-04-30","open":6058,"high":6066,"low":5840,"close":5907,"volume":80819,"rsi_14":67.42,"sma_20":5698.65,"sma_60":7080.7,"sma_120":9147.21},{"date":"2025-05-02","open":5840,"high":5873,"low":5748,"close":5790,"volume":69680,"rsi_14":57.18,"sma_20":5707.45,"sma_60":7011.72,"sma_120":9105.11},{"date":"2025-05-07","open":5915,"high":5915,"low":5764,"close":5890,"volume":34389,"rsi_14":47.67,"sma_20":5726.3,"sma_60":6951.1,"sma_120":9059.44},{"date":"2025-05-08","open":5982,"high":5982,"low":5781,"close":5823,"volume":54059,"rsi_14":40.22,"sma_20":5774.05,"sma_60":6876.52,"sma_120":9018.32},{"date":"2025-05-09","open":6007,"high":6033,"low":5739,"close":5781,"volume":59593,"rsi_14":50.37,"sma_20":5810.9,"sma_60":6792.72,"sma_120":8966.99},{"date":"2025-05-12","open":5857,"high":5940,"low":5815,"close":5924,"volume":74399,"rsi_14":50.77,"sma_20":5861.2,"sma_60":6711.3,"sma_120":8918.88},{"date":"2025-05-13","open":6041,"high":6116,"low":5907,"close":5991,"volume":46115,"rsi_14":53.27,"sma_20":5899.35,"sma_60":6637.98,"sma_120":8869.03},{"date":"2025-05-14","open":6041,"high":6049,"low":5915,"close":5999,"volume":49768,"rsi_14":55.59,"sma_20":5922.4,"sma_60":6569.55,"sma_120":8813.59},{"date":"2025-05-15","open":5974,"high":5991,"low":5857,"close":5882,"volume":51743,"rsi_14":53.96,"sma_20":5918.65,"sma_60":6499.3,"sma_120":8756.48},{"date":"2025-05-16","open":5898,"high":5940,"low":5471,"close":5547,"volume":116834,"rsi_14":32.03,"sma_20":5891.45,"sma_60":6424.32,"sma_120":8689.31},{"date":"2025-05-19","open":5530,"high":5530,"low":5111,"close":5438,"volume":99763,"rsi_14":30.62,"sma_20":5874.7,"sma_60":6346.25,"sma_120":8624.38},{"date":"2025-05-20","open":5530,"high":6301,"low":5396,"close":5681,"volume":701580,"rsi_14":37.65,"sma_20":5863.4,"sma_60":6276.15,"sma_120":8561.26},{"date":"2025-05-21","open":5806,"high":5915,"low":5655,"close":5655,"volume":106503,"rsi_14":37.4,"sma_20":5850.4,"sma_60":6212.18,"sma_120":8500.85},{"date":"2025-05-22","open":5748,"high":5840,"low":5572,"close":5806,"volume":80100,"rsi_14":44.25,"sma_20":5847.05,"sma_60":6167.63,"sma_120":8454.27},{"date":"2025-05-23","open":5781,"high":5932,"low":5647,"close":5932,"volume":76993,"rsi_14":50.76,"sma_20":5854.15,"sma_60":6133.28,"sma_120":8413.36},{"date":"2025-05-26","open":5932,"high":6074,"low":5739,"close":5999,"volume":115079,"rsi_14":56.53,"sma_20":5853.75,"sma_60":6100.6,"sma_120":8373.98},{"date":"2025-05-27","open":5966,"high":6058,"low":5748,"close":5764,"volume":62470,"rsi_14":46.37,"sma_20":5844.1,"sma_60":6064.15,"sma_120":8325.51},{"date":"2025-05-28","open":5781,"high":5890,"low":5764,"close":5790,"volume":47702,"rsi_14":49.03,"sma_20":5831.15,"sma_60":6034.68,"sma_120":8271.61},{"date":"2025-05-29","open":5882,"high":6041,"low":5806,"close":5915,"volume":60890,"rsi_14":53.77,"sma_20":5825.25,"sma_60":6007.58,"sma_120":8216.65},{"date":"2025-05-30","open":5898,"high":5949,"low":5756,"close":5798,"volume":43896,"rsi_14":46.4,"sma_20":5815.6,"sma_60":5983.28,"sma_120":8164.07},{"date":"2025-06-02","open":5823,"high":5823,"low":5706,"close":5723,"volume":50887,"rsi_14":42.39,"sma_20":5806.4,"sma_60":5956.9,"sma_120":8117.84},{"date":"2025-06-04","open":5731,"high":5890,"low":5731,"close":5873,"volume":58149,"rsi_14":46.69,"sma_20":5810.55,"sma_60":5936.92,"sma_120":8067.35},{"date":"2025-06-05","open":5857,"high":6016,"low":5781,"close":5907,"volume":77839,"rsi_14":50.69,"sma_20":5811.4,"sma_60":5921.42,"sma_120":8019.94},{"date":"2025-06-09","open":5907,"high":6066,"low":5781,"close":5991,"volume":103509,"rsi_14":64.16,"sma_20":5819.8,"sma_60":5907.73,"sma_120":7980.28},{"date":"2025-06-10","open":5982,"high":6091,"low":5907,"close":5974,"volume":60462,"rsi_14":68.16,"sma_20":5829.45,"sma_60":5892.8,"sma_120":7939.78},{"date":"2025-06-11","open":6033,"high":6477,"low":6033,"close":6452,"volume":331947,"rsi_14":72.53,"sma_20":5855.85,"sma_60":5883.32,"sma_120":7909.07},{"date":"2025-06-12","open":6359,"high":6443,"low":6225,"close":6326,"volume":137943,"rsi_14":68.53,"sma_20":5872.6,"sma_60":5874.8,"sma_120":7885.68},{"date":"2025-06-13","open":6393,"high":6393,"low":5915,"close":5915,"volume":198165,"rsi_14":52.63,"sma_20":5868.4,"sma_60":5858.32,"sma_120":7854.95},{"date":"2025-06-16","open":5873,"high":6317,"low":5764,"close":6217,"volume":142289,"rsi_14":56.34,"sma_20":5885.15,"sma_60":5846.03,"sma_120":7827.23},{"date":"2025-06-17","open":4910,"high":5027,"low":4625,"close":4667,"volume":929025,"rsi_14":32.14,"sma_20":5841.15,"sma_60":5808.75,"sma_120":7787.29},{"date":"2025-06-18","open":4591,"high":4725,"low":4432,"close":4725,"volume":360918,"rsi_14":35.38,"sma_20":5805.5,"sma_60":5782.9,"sma_120":7745.68},{"date":"2025-06-19","open":4725,"high":4751,"low":4516,"close":4566,"volume":136638,"rsi_14":33.4,"sma_20":5749.75,"sma_60":5758.6,"sma_120":7699.24},{"date":"2025-06-20","open":4566,"high":4583,"low":4457,"close":4558,"volume":131949,"rsi_14":30.99,"sma_20":5694.9,"sma_60":5732.63,"sma_120":7652.52},{"date":"2025-06-23","open":4491,"high":4491,"low":4323,"close":4457,"volume":89850,"rsi_14":31.13,"sma_20":5627.45,"sma_60":5703.3,"sma_120":7592.61},{"date":"2025-06-24","open":4549,"high":4684,"low":4533,"close":4608,"volume":165982,"rsi_14":34.64,"sma_20":5561.25,"sma_60":5676.2,"sma_120":7537.09},{"date":"2025-06-25","open":4608,"high":4734,"low":4533,"close":4700,"volume":113655,"rsi_14":33.58,"sma_20":5496.3,"sma_60":5653.43,"sma_120":7484.44},{"date":"2025-06-26","open":4709,"high":4717,"low":4541,"close":4616,"volume":68193,"rsi_14":32.17,"sma_20":5438.9,"sma_60":5631.92,"sma_120":7428.65},{"date":"2025-06-27","open":4616,"high":4667,"low":4474,"close":4491,"volume":71569,"rsi_14":29.52,"sma_20":5373.95,"sma_60":5612.52,"sma_120":7369.65},{"date":"2025-06-30","open":4474,"high":4558,"low":4474,"close":4499,"volume":52496,"rsi_14":29.81,"sma_20":5303.15,"sma_60":5596.73,"sma_120":7315.81},{"date":"2025-07-01","open":4508,"high":4541,"low":4424,"close":4474,"volume":55126,"rsi_14":19.09,"sma_20":5236.95,"sma_60":5576.62,"sma_120":7258.27},{"date":"2025-07-02","open":4449,"high":4499,"low":4390,"close":4415,"volume":57207,"rsi_14":19.5,"sma_20":5171.55,"sma_60":5558.87,"sma_120":7200.23},{"date":"2025-07-03","open":4441,"high":4491,"low":4382,"close":4441,"volume":67875,"rsi_14":23.18,"sma_20":5099.95,"sma_60":5539.32,"sma_120":7140.32},{"date":"2025-07-04","open":4424,"high":4466,"low":4281,"close":4332,"volume":106918,"rsi_14":13.11,"sma_20":5021.2,"sma_60":5519.63,"sma_120":7078.18},{"date":"2025-07-07","open":4340,"high":4373,"low":4273,"close":4357,"volume":48703,"rsi_14":34.95,"sma_20":4939.5,"sma_60":5511.12,"sma_120":7011.64},{"date":"2025-07-08","open":4315,"high":4365,"low":4198,"close":4231,"volume":93464,"rsi_14":27.5,"sma_20":4852.35,"sma_60":5497.57,"sma_120":6947.26},{"date":"2025-07-09","open":4273,"high":4474,"low":4206,"close":4424,"volume":127857,"rsi_14":43.73,"sma_20":4750.95,"sma_60":5489.33,"sma_120":6886.23},{"date":"2025-07-10","open":4549,"high":5153,"low":4491,"close":5111,"volume":1194800,"rsi_14":65.27,"sma_20":4690.2,"sma_60":5487.38,"sma_120":6833.87},{"date":"2025-07-11","open":4985,"high":5622,"low":4901,"close":5530,"volume":666153,"rsi_14":75.2,"sma_20":4670.95,"sma_60":5487.25,"sma_120":6784.71},{"date":"2025-07-14","open":5563,"high":5815,"low":5471,"close":5723,"volume":375289,"rsi_14":75.68,"sma_20":4646.25,"sma_60":5483.35,"sma_120":6739.74},{"date":"2025-07-15","open":5454,"high":5513,"low":5178,"close":5186,"volume":304706,"rsi_14":59.29,"sma_20":4672.2,"sma_60":5468.27,"sma_120":6689.26},{"date":"2025-07-16","open":5228,"high":5530,"low":5211,"close":5379,"volume":280398,"rsi_14":64.0,"sma_20":4704.9,"sma_60":5461.7,"sma_120":6639.89},{"date":"2025-07-17","open":5387,"high":5404,"low":5035,"close":5077,"volume":146519,"rsi_14":60.1,"sma_20":4730.45,"sma_60":5447.87,"sma_120":6587.1},{"date":"2025-07-18","open":5195,"high":5195,"low":4918,"close":5035,"volume":116422,"rsi_14":59.13,"sma_20":4754.3,"sma_60":5433.2,"sma_120":6536.82},{"date":"2025-07-21","open":5119,"high":5170,"low":5010,"close":5044,"volume":58317,"rsi_14":59.76,"sma_20":4783.65,"sma_60":5419.38,"sma_120":6487.88},{"date":"2025-07-22","open":5086,"high":5128,"low":4918,"close":5002,"volume":93448,"rsi_14":60.11,"sma_20":4803.35,"sma_60":5406.25,"sma_120":6440.18},{"date":"2025-07-23","open":5002,"high":5237,"low":4700,"close":4725,"volume":367159,"rsi_14":54.5,"sma_20":4804.6,"sma_60":5384.88,"sma_120":6391.79},{"date":"2025-07-24","open":4834,"high":4968,"low":4734,"close":4859,"volume":109581,"rsi_14":58.29,"sma_20":4816.75,"sma_60":5366.58,"sma_120":6348.84},{"date":"2025-07-25","open":5027,"high":5186,"low":4876,"close":4968,"volume":126121,"rsi_14":59.36,"sma_20":4840.6,"sma_60":5348.57,"sma_120":6307.92},{"date":"2025-07-28","open":4985,"high":5195,"low":4859,"close":4927,"volume":197948,"rsi_14":60.95,"sma_20":4862.0,"sma_60":5330.13,"sma_120":6264.77},{"date":"2025-07-29","open":4927,"high":4927,"low":4340,"close":4365,"volume":471279,"rsi_14":49.17,"sma_20":4856.55,"sma_60":5303.03,"sma_120":6223.22},{"date":"2025-07-30","open":4441,"high":4994,"low":4365,"close":4575,"volume":1142586,"rsi_14":41.27,"sma_20":4864.55,"sma_60":5280.83,"sma_120":6180.77},{"date":"2025-07-31","open":4524,"high":4575,"low":3858,"close":4001,"volume":610504,"rsi_14":26.29,"sma_20":4842.55,"sma_60":5251.02,"sma_120":6131.37},{"date":"2025-08-01","open":3887,"high":4022,"low":3766,"close":3963,"volume":142685,"rsi_14":21.34,"sma_20":4824.1,"sma_60":5218.9,"sma_120":6085.0},{"date":"2025-08-04","open":3975,"high":3975,"low":3724,"close":3737,"volume":189158,"rsi_14":23.74,"sma_20":4793.1,"sma_60":5184.13,"sma_120":6030.32},{"date":"2025-08-05","open":4491,"high":4851,"low":4097,"close":4181,"volume":3578912,"rsi_14":30.1,"sma_20":4790.6,"sma_60":5157.47,"sma_120":5975.09},{"date":"2025-08-06","open":4022,"high":4030,"low":3854,"close":3900,"volume":427362,"rsi_14":30.31,"sma_20":4764.4,"sma_60":5123.73,"sma_120":5917.52},{"date":"2025-08-07","open":3975,"high":3975,"low":3812,"close":3858,"volume":223506,"rsi_14":30.31,"sma_20":4701.75,"sma_60":5088.18,"sma_120":5863.08},{"date":"2025-08-08","open":3829,"high":3942,"low":3816,"close":3871,"volume":108812,"rsi_14":30.4,"sma_20":4618.8,"sma_60":5052.72,"sma_120":5811.13},{"date":"2025-08-11","open":3867,"high":3904,"low":3854,"close":3883,"volume":79424,"rsi_14":31.12,"sma_20":4526.8,"sma_60":5019.4,"sma_120":5759.35},{"date":"2025-08-12","open":3867,"high":3887,"low":3770,"close":3779,"volume":139570,"rsi_14":33.05,"sma_20":4456.45,"sma_60":4989.93,"sma_120":5707.12},{"date":"2025-08-13","open":3138,"high":3226,"low":2974,"close":3125,"volume":738285,"rsi_14":23.81,"sma_20":4343.75,"sma_60":4951.38,"sma_120":5648.82},{"date":"2025-08-14","open":3154,"high":3205,"low":3079,"close":3125,"volume":186843,"rsi_14":21.21,"sma_20":4246.15,"sma_60":4908.78,"sma_120":5592.47},{"date":"2025-08-18","open":3008,"high":3008,"low":2740,"close":2899,"volume":451140,"rsi_14":20.05,"sma_20":4139.35,"sma_60":4862.85,"sma_120":5537.52},{"date":"2025-08-19","open":2656,"high":2890,"low":2656,"close":2781,"volume":510755,"rsi_14":23.08,"sma_20":4026.2,"sma_60":4812.43,"sma_120":5490.03},{"date":"2025-08-20","open":2756,"high":2932,"low":2698,"close":2861,"volume":260610,"rsi_14":19.52,"sma_20":3919.15,"sma_60":4761.25,"sma_120":5447.27},{"date":"2025-08-21","open":2861,"high":2861,"low":2396,"close":2534,"volume":2397053,"rsi_14":21.4,"sma_20":3809.6,"sma_60":4703.5,"sma_120":5402.05},{"date":"2025-08-22","open":2530,"high":2639,"low":2429,"close":2576,"volume":459735,"rsi_14":23.01,"sma_20":3695.45,"sma_60":4650.37,"sma_120":5357.26},{"date":"2025-08-25","open":2589,"high":2631,"low":2534,"close":2559,"volume":294292,"rsi_14":25.04,"sma_20":3575.0,"sma_60":4596.52,"sma_120":5315.6},{"date":"2025-08-26","open":2559,"high":2589,"low":2480,"close":2522,"volume":231230,"rsi_14":7.53,"sma_20":3454.75,"sma_60":4539.97,"sma_120":5273.77},{"date":"2025-08-27","open":2526,"high":2848,"low":2509,"close":2781,"volume":759892,"rsi_14":21.03,"sma_20":3375.55,"sma_60":4489.68,"sma_120":5236.48},{"date":"2025-08-28","open":2781,"high":3024,"low":2685,"close":2911,"volume":652861,"rsi_14":26.55,"sma_20":3292.35,"sma_60":4442.82,"sma_120":5199.86},{"date":"2025-08-29","open":2911,"high":3226,"low":2874,"close":3050,"volume":1145415,"rsi_14":30.86,"sma_20":3244.8,"sma_60":4395.77,"sma_120":5166.34},{"date":"2025-09-01","open":3050,"high":3050,"low":2593,"close":2631,"volume":1087208,"rsi_14":25.47,"sma_20":3178.2,"sma_60":4341.17,"sma_120":5131.29},{"date":"2025-09-02","open":2744,"high":2815,"low":2471,"close":2513,"volume":787461,"rsi_14":25.33,"sma_20":3117.0,"sma_60":4283.2,"sma_120":5095.47},{"date":"2025-09-03","open":2497,"high":2534,"low":2346,"close":2480,"volume":442019,"rsi_14":33.42,"sma_20":3031.95,"sma_60":4224.97,"sma_120":5058.88},{"date":"2025-09-04","open":2488,"high":2497,"low":2224,"close":2249,"volume":977140,"rsi_14":29.87,"sma_20":2949.4,"sma_60":4154.92,"sma_120":5019.12},{"date":"2025-09-05","open":2254,"high":2291,"low":2182,"close":2258,"volume":357990,"rsi_14":33.64,"sma_20":2869.4,"sma_60":4087.12,"sma_120":4980.96},{"date":"2025-09-08","open":2266,"high":2295,"low":2191,"close":2199,"volume":275492,"rsi_14":34.68,"sma_20":2785.8,"sma_60":4025.18,"sma_120":4941.75},{"date":"2025-09-09","open":2195,"high":2295,"low":2195,"close":2279,"volume":257962,"rsi_14":34.68,"sma_20":2705.6,"sma_60":3959.55,"sma_120":4902.79},{"date":"2025-09-10","open":2295,"high":2719,"low":2270,"close":2597,"volume":1600734,"rsi_14":51.67,"sma_20":2646.5,"sma_60":3925.05,"sma_120":4866.9},{"date":"2025-09-11","open":2681,"high":3062,"low":2597,"close":3037,"volume":2234029,"rsi_14":60.07,"sma_20":2642.1,"sma_60":3896.92,"sma_120":4839.91},{"date":"2025-09-12","open":3062,"high":3125,"low":2752,"close":2781,"volume":885587,"rsi_14":54.39,"sma_20":2624.9,"sma_60":3867.17,"sma_120":4812.88},{"date":"2025-09-15","open":2781,"high":2869,"low":2698,"close":2781,"volume":396962,"rsi_14":55.2,"sma_20":2619.0,"sma_60":3837.55,"sma_120":4785.09},{"date":"2025-09-16","open":2781,"high":2781,"low":2698,"close":2740,"volume":180432,"rsi_14":49.1,"sma_20":2616.95,"sma_60":3808.93,"sma_120":4756.12},{"date":"2025-09-17","open":2731,"high":2886,"low":2597,"close":2794,"volume":212576,"rsi_14":47.34,"sma_20":2613.6,"sma_60":3778.7,"sma_120":4727.45},{"date":"2025-09-18","open":2794,"high":2827,"low":2706,"close":2706,"volume":203985,"rsi_14":41.99,"sma_20":2622.2,"sma_60":3745.47,"sma_120":4699.45},{"date":"2025-09-19","open":2760,"high":2848,"low":2702,"close":2702,"volume":213576,"rsi_14":52.05,"sma_20":2628.5,"sma_60":3713.57,"sma_120":4672.74},{"date":"2025-09-22","open":2756,"high":2756,"low":2639,"close":2647,"volume":244438,"rsi_14":54.02,"sma_20":2632.9,"sma_60":3682.83,"sma_120":4647.68},{"date":"2025-09-23","open":2685,"high":2685,"low":2576,"close":2647,"volume":142892,"rsi_14":55.11,"sma_20":2639.15,"sma_60":3651.97,"sma_120":4624.35},{"date":"2025-09-24","open":2647,"high":2647,"low":2564,"close":2631,"volume":118806,"rsi_14":63.45,"sma_20":2631.65,"sma_60":3621.25,"sma_120":4598.93},{"date":"2025-09-25","open":2631,"high":2631,"low":2564,"close":2580,"volume":93073,"rsi_14":61.01,"sma_20":2615.1,"sma_60":3590.67,"sma_120":4574.77},{"date":"2025-09-26","open":2559,"high":2635,"low":2467,"close":2488,"volume":124690,"rsi_14":59.67,"sma_20":2587.0,"sma_60":3558.12,"sma_120":4548.72},{"date":"2025-09-29","open":2538,"high":2538,"low":2463,"close":2480,"volume":89562,"rsi_14":57.06,"sma_20":2579.45,"sma_60":3527.25,"sma_120":4523.44},{"date":"2025-09-30","open":2488,"high":2505,"low":2442,"close":2480,"volume":45224,"rsi_14":44.71,"sma_20":2577.8,"sma_60":3495.97,"sma_120":4503.54},{"date":"2025-10-01","open":2509,"high":2509,"low":2362,"close":2446,"volume":80244,"rsi_14":7.73,"sma_20":2576.1,"sma_60":3466.22,"sma_120":4481.89},{"date":"2025-10-02","open":2476,"high":2827,"low":2463,"close":2765,"volume":811452,"rsi_14":48.95,"sma_20":2601.9,"sma_60":3438.57,"sma_120":4463.95},{"date":"2025-10-10","open":2865,"high":2920,"low":2605,"close":2652,"volume":404550,"rsi_14":42.63,"sma_20":2621.6,"sma_60":3397.58,"sma_120":4442.48},{"date":"2025-10-13","open":2607,"high":2669,"low":2527,"close":2649,"volume":127368,"rsi_14":44.72,"sma_20":2644.25,"sma_60":3349.62,"sma_120":4418.43},{"date":"2025-10-14","open":2649,"high":2980,"low":2611,"close":2678,"volume":496718,"rsi_14":43.02,"sma_20":2664.35,"sma_60":3298.92,"sma_120":4391.13},{"date":"2025-10-15","open":2753,"high":2783,"low":2615,"close":2686,"volume":123212,"rsi_14":48.83,"sma_20":2668.95,"sma_60":3257.3,"sma_120":4362.78},{"date":"2025-10-16","open":2686,"high":2787,"low":2611,"close":2615,"volume":178279,"rsi_14":44.72,"sma_20":2648.0,"sma_60":3211.28,"sma_120":4336.49},{"date":"2025-10-17","open":2594,"high":2602,"low":2527,"close":2540,"volume":192839,"rsi_14":43.63,"sma_20":2636.1,"sma_60":3169.05,"sma_120":4308.46},{"date":"2025-10-20","open":2540,"high":2678,"low":2514,"close":2582,"volume":140784,"rsi_14":46.39,"sma_20":2626.3,"sma_60":3128.22,"sma_120":4280.71},{"date":"2025-10-21","open":2835,"high":3360,"low":2835,"close":3360,"volume":415454,"rsi_14":72.54,"sma_20":2657.3,"sma_60":3100.15,"sma_120":4259.77},{"date":"2025-10-22","open":3625,"high":3760,"low":3015,"close":3075,"volume":1726136,"rsi_14":63.37,"sma_20":2671.35,"sma_60":3068.03,"sma_120":4237.14},{"date":"2025-10-23","open":3070,"high":3185,"low":2975,"close":2980,"volume":307758,"rsi_14":63.27,"sma_20":2685.05,"sma_60":3038.95,"sma_120":4211.92},{"date":"2025-10-24","open":2925,"high":3045,"low":2915,"close":2965,"volume":239538,"rsi_14":63.03,"sma_20":2698.2,"sma_60":3007.38,"sma_120":4186.98},{"date":"2025-10-27","open":3000,"high":3025,"low":2895,"close":2910,"volume":178360,"rsi_14":61.22,"sma_20":2711.35,"sma_60":2973.08,"sma_120":4160.82},{"date":"2025-10-28","open":2910,"high":2910,"low":2745,"close":2845,"volume":207965,"rsi_14":60.25,"sma_20":2721.25,"sma_60":2938.38,"sma_120":4134.26},{"date":"2025-10-29","open":2845,"high":2850,"low":2750,"close":2760,"volume":182470,"rsi_14":49.85,"sma_20":2727.7,"sma_60":2911.63,"sma_120":4107.33},{"date":"2025-10-30","open":2775,"high":3300,"low":2775,"close":3145,"volume":1270300,"rsi_14":62.42,"sma_20":2755.95,"sma_60":2887.8,"sma_120":4084.32},{"date":"2025-10-31","open":3135,"high":3145,"low":2915,"close":2995,"volume":375070,"rsi_14":58.03,"sma_20":2781.3,"sma_60":2871.03,"sma_120":4061.03},{"date":"2025-11-03","open":3180,"high":3180,"low":3010,"close":3160,"volume":412645,"rsi_14":60.55,"sma_20":2815.3,"sma_60":2857.65,"sma_120":4038.28},{"date":"2025-11-04","open":3160,"high":3160,"low":2955,"close":2970,"volume":253406,"rsi_14":55.73,"sma_20":2839.8,"sma_60":2844.87,"sma_120":4014.5},{"date":"2025-11-05","open":2915,"high":2920,"low":2595,"close":2635,"volume":3027777,"rsi_14":50.31,"sma_20":2849.25,"sma_60":2819.1,"sma_120":3988.28},{"date":"2025-11-06","open":2750,"high":2780,"low":2510,"close":2600,"volume":454080,"rsi_14":51.06,"sma_20":2841.0,"sma_60":2797.43,"sma_120":3960.58},{"date":"2025-11-07","open":2565,"high":2575,"low":2415,"close":2470,"volume":340190,"rsi_14":47.92,"sma_20":2831.9,"sma_60":2774.3,"sma_120":3931.24},{"date":"2025-11-10","open":2470,"high":2740,"low":2300,"close":2685,"volume":861729,"rsi_14":34.69,"sma_20":2833.55,"sma_60":2754.53,"sma_120":3903.62},{"date":"2025-11-11","open":2650,"high":2720,"low":2465,"close":2480,"volume":521848,"rsi_14":36.0,"sma_20":2823.5,"sma_60":2731.15,"sma_120":3875.28},{"date":"2025-11-12","open":2480,"high":2700,"low":2420,"close":2495,"volume":484198,"rsi_14":38.14,"sma_20":2813.8,"sma_60":2709.75,"sma_120":3849.84},{"date":"2025-11-13","open":2500,"high":2520,"low":2360,"close":2360,"volume":314519,"rsi_14":36.03,"sma_20":2800.9,"sma_60":2697.0,"sma_120":3824.19},{"date":"2025-11-14","open":2360,"high":2360,"low":2220,"close":2235,"volume":395043,"rsi_14":34.9,"sma_20":2785.5,"sma_60":2682.17,"sma_120":3795.47},{"date":"2025-11-17","open":2235,"high":2280,"low":2125,"close":2195,"volume":230203,"rsi_14":35.29,"sma_20":2766.0,"sma_60":2670.43,"sma_120":3766.64},{"date":"2025-11-18","open":2195,"high":2195,"low":2035,"close":2110,"volume":264385,"rsi_14":35.29,"sma_20":2703.5,"sma_60":2659.25,"sma_120":3735.84},{"date":"2025-11-19","open":2080,"high":2190,"low":2040,"close":2120,"volume":173576,"rsi_14":22.07,"sma_20":2655.75,"sma_60":2646.9,"sma_120":3704.07},{"date":"2025-11-20","open":2120,"high":2170,"low":2050,"close":2165,"volume":151219,"rsi_14":26.01,"sma_20":2615.0,"sma_60":2640.75,"sma_120":3672.12},{"date":"2025-11-21","open":2100,"high":2165,"low":2050,"close":2070,"volume":92167,"rsi_14":17.17,"sma_20":2570.25,"sma_60":2632.32,"sma_120":3641.34},{"date":"2025-11-24","open":2120,"high":2120,"low":2020,"close":2030,"volume":96279,"rsi_14":18.87,"sma_20":2526.25,"sma_60":2623.5,"sma_120":3610.01},{"date":"2025-11-25","open":2030,"high":2090,"low":2010,"close":2040,"volume":65265,"rsi_14":24.89,"sma_20":2486.0,"sma_60":2615.47,"sma_120":3577.72},{"date":"2025-11-26","open":2080,"high":2170,"low":2065,"close":2120,"volume":141362,"rsi_14":30.49,"sma_20":2454.0,"sma_60":2604.45,"sma_120":3547.07},{"date":"2025-11-27","open":2180,"high":2360,"low":2030,"close":2070,"volume":641517,"rsi_14":32.61,"sma_20":2400.25,"sma_60":2590.43,"sma_120":3516.62},{"date":"2025-11-28","open":2070,"high":2115,"low":1943,"close":1945,"volume":1429144,"rsi_14":15.09,"sma_20":2347.75,"sma_60":2572.02,"sma_120":3483.89},{"date":"2025-12-01","open":1945,"high":1946,"low":1882,"close":1882,"volume":600111,"rsi_14":17.43,"sma_20":2283.85,"sma_60":2559.53,"sma_120":3450.35},{"date":"2025-12-02","open":1900,"high":2220,"low":1836,"close":2110,"volume":1320257,"rsi_14":32.98,"sma_20":2240.85,"sma_60":2552.82,"sma_120":3418.01},{"date":"2025-12-03","open":2110,"high":2320,"low":2020,"close":2250,"volume":1032445,"rsi_14":45.16,"sma_20":2221.6,"sma_60":2548.98,"sma_120":3386.97},{"date":"2025-12-04","open":2250,"high":2255,"low":2075,"close":2140,"volume":513780,"rsi_14":45.76,"sma_20":2198.6,"sma_60":2547.17,"sma_120":3351.04},{"date":"2025-12-05","open":2140,"high":2775,"low":2075,"close":2730,"volume":3182804,"rsi_14":66.01,"sma_20":2211.6,"sma_60":2555.03,"sma_120":3321.07},{"date":"2025-12-08","open":2890,"high":3230,"low":2705,"close":3145,"volume":3000764,"rsi_14":75.86,"sma_20":2234.6,"sma_60":2570.8,"sma_120":3297.99},{"date":"2025-12-09","open":3150,"high":3315,"low":2935,"close":3200,"volume":1362274,"rsi_14":76.39,"sma_20":2270.6,"sma_60":2586.15,"sma_120":3272.85},{"date":"2025-12-10","open":3220,"high":3570,"low":3120,"close":3505,"volume":1913664,"rsi_14":79.05,"sma_20":2321.1,"sma_60":2601.28,"sma_120":3263.17},{"date":"2025-12-11","open":3510,"high":4500,"low":3510,"close":4110,"volume":3483793,"rsi_14":86.22,"sma_20":2408.6,"sma_60":2619.17,"sma_120":3258.04},{"date":"2025-12-12","open":4200,"high":4800,"low":4110,"close":4535,"volume":2375276,"rsi_14":89.13,"sma_20":2523.6,"sma_60":2648.4,"sma_120":3257.78},{"date":"2025-12-15","open":4535,"high":4595,"low":3800,"close":4290,"volume":1594173,"rsi_14":82.74,"sma_20":2628.35,"sma_60":2673.55,"sma_120":3255.55},{"date":"2025-12-16","open":4405,"high":4660,"low":3945,"close":4000,"volume":1211217,"rsi_14":75.78,"sma_20":2722.85,"sma_60":2694.55,"sma_120":3251.74},{"date":"2025-12-17","open":4195,"high":4900,"low":4030,"close":4825,"volume":3590762,"rsi_14":81.16,"sma_20":2858.1,"sma_60":2728.4,"sma_120":3253.55},{"date":"2025-12-18","open":4640,"high":4950,"low":4410,"close":4750,"volume":1445076,"rsi_14":82.09,"sma_20":2987.35,"sma_60":2762.47,"sma_120":3253.97},{"date":"2025-12-19","open":4750,"high":4750,"low":3955,"close":4065,"volume":1538199,"rsi_14":71.86,"sma_20":3087.1,"sma_60":2785.18,"sma_120":3249.38},{"date":"2025-12-22","open":3390,"high":3485,"low":3160,"close":3305,"volume":4303152,"rsi_14":60.81,"sma_20":3150.85,"sma_60":2796.15,"sma_120":3239.49},{"date":"2025-12-23","open":3325,"high":3640,"low":3220,"close":3545,"volume":1828056,"rsi_14":61.51,"sma_20":3226.1,"sma_60":2811.12,"sma_120":3231.54},{"date":"2025-12-24","open":3420,"high":3900,"low":3170,"close":3665,"volume":3997381,"rsi_14":63.53,"sma_20":3303.35,"sma_60":2828.35,"sma_120":3224.8},{"date":"2025-12-26","open":3690,"high":3890,"low":3630,"close":3815,"volume":1135333,"rsi_14":60.44,"sma_20":3390.6,"sma_60":2848.93,"sma_120":3219.8},{"date":"2025-12-29","open":3960,"high":4350,"low":3845,"close":4140,"volume":2485175,"rsi_14":59.75,"sma_20":3500.35,"sma_60":2876.47,"sma_120":3217.29},{"date":"2025-12-30","open":4180,"high":4185,"low":3980,"close":4065,"volume":1264636,"rsi_14":58.44,"sma_20":3609.5,"sma_60":2902.88,"sma_120":3215.07},{"date":"2026-01-02","open":4065,"high":4495,"low":3965,"close":4070,"volume":1922100,"rsi_14":55.85,"sma_20":3707.5,"sma_60":2929.38,"sma_120":3212.68},{"date":"2026-01-05","open":4190,"high":4190,"low":3700,"close":4010,"volume":1604008,"rsi_14":48.83,"sma_20":3795.5,"sma_60":2955.45,"sma_120":3210.83},{"date":"2026-01-06","open":4015,"high":4095,"low":3730,"close":3820,"volume":1165841,"rsi_14":41.16,"sma_20":3879.5,"sma_60":2973.03,"sma_120":3205.8},{"date":"2026-01-07","open":3825,"high":4070,"low":3740,"close":3775,"volume":806585,"rsi_14":43.3,"sma_20":3931.75,"sma_60":2991.75,"sma_120":3194.67},{"date":"2026-01-08","open":3770,"high":3970,"low":3560,"close":3590,"volume":1114849,"rsi_14":44.52,"sma_20":3954.0,"sma_60":3007.38,"sma_120":3178.5},{"date":"2026-01-09","open":3590,"high":3670,"low":3195,"close":3250,"volume":1666299,"rsi_14":25.81,"sma_20":3956.5,"sma_60":3016.87,"sma_120":3157.89},{"date":"2026-01-12","open":3250,"high":3425,"low":3185,"close":3260,"volume":1052650,"rsi_14":26.65,"sma_20":3944.25,"sma_60":3026.38,"sma_120":3141.84},{"date":"2026-01-13","open":3285,"high":3435,"low":3200,"close":3230,"volume":940502,"rsi_14":33.53,"sma_20":3900.25,"sma_60":3036.58,"sma_120":3123.93},{"date":"2026-01-14","open":3235,"high":3515,"low":3150,"close":3415,"volume":1168151,"rsi_14":52.81,"sma_20":3844.25,"sma_60":3051.12,"sma_120":3110.08},{"date":"2026-01-15","open":3415,"high":3600,"low":3255,"close":3550,"volume":1012319,"rsi_14":50.13,"sma_20":3807.25,"sma_60":3067.2,"sma_120":3097.71},{"date":"2026-01-16","open":3600,"high":3620,"low":3290,"close":3365,"volume":1315721,"rsi_14":37.29,"sma_20":3702.5,"sma_60":3072.12,"sma_120":3083.72},{"date":"2026-01-19","open":3370,"high":3630,"low":3350,"close":3590,"volume":1163668,"rsi_14":33.53,"sma_20":3644.5,"sma_60":3082.28,"sma_120":3071.95},{"date":"2026-01-20","open":3600,"high":3610,"low":3370,"close":3455,"volume":848700,"rsi_14":32.37,"sma_20":3614.0,"sma_60":3090.45,"sma_120":3061.37},{"date":"2026-01-21","open":3380,"high":3405,"low":3165,"close":3250,"volume":785960,"rsi_14":28.76,"sma_20":3611.25,"sma_60":3096.12,"sma_120":3047.96},{"date":"2026-01-22","open":3270,"high":3370,"low":3115,"close":3150,"volume":1321124,"rsi_14":28.17,"sma_20":3591.5,"sma_60":3101.2,"sma_120":3032.81},{"date":"2026-01-23","open":3160,"high":3320,"low":3130,"close":3230,"volume":834659,"rsi_14":34.14,"sma_20":3569.75,"sma_60":3109.03,"sma_120":3018.67},{"date":"2026-01-26","open":3210,"high":3340,"low":3120,"close":3320,"volume":946149,"rsi_14":38.06,"sma_20":3545.0,"sma_60":3111.95,"sma_120":3009.96},{"date":"2026-01-27","open":3320,"high":3370,"low":3230,"close":3270,"volume":464976,"rsi_14":40.96,"sma_20":3501.5,"sma_60":3116.53,"sma_120":2999.08},{"date":"2026-01-28","open":3275,"high":3490,"low":3275,"close":3390,"volume":827131,"rsi_14":54.52,"sma_20":3467.75,"sma_60":3120.37,"sma_120":2993.99},{"date":"2026-01-29","open":3420,"high":3715,"low":3335,"close":3635,"volume":1563730,"rsi_14":60.5,"sma_20":3446.0,"sma_60":3131.45,"sma_120":2991.26},{"date":"2026-01-30","open":3655,"high":3735,"low":3370,"close":3410,"volume":1040244,"rsi_14":54.55,"sma_20":3416.0,"sma_60":3144.37,"sma_120":2988.53},{"date":"2026-02-02","open":3400,"high":3875,"low":3255,"close":3470,"volume":1743172,"rsi_14":51.48,"sma_20":3398.5,"sma_60":3158.87,"sma_120":2982.61},{"date":"2026-02-03","open":3550,"high":4240,"low":3550,"close":4025,"volume":4340891,"rsi_14":60.44,"sma_20":3411.0,"sma_60":3184.78,"sma_120":2983.65},{"date":"2026-02-04","open":4025,"high":4025,"low":3800,"close":3955,"volume":1141894,"rsi_14":63.66,"sma_20":3429.25,"sma_60":3194.62,"sma_120":2984.46},{"date":"2026-02-05","open":3955,"high":3960,"low":3740,"close":3825,"volume":1074676,"rsi_14":60.04,"sma_20":3458.0,"sma_60":3213.62,"sma_120":2984.07},{"date":"2026-02-06","open":3750,"high":4165,"low":3580,"close":4045,"volume":2016666,"rsi_14":59.96,"sma_20":3497.25,"sma_60":3239.7,"sma_120":2985.43},{"date":"2026-02-09","open":4110,"high":4350,"low":3900,"close":3975,"volume":1079519,"rsi_14":61.71,"sma_20":3534.5,"sma_60":3264.37,"sma_120":2987.06},{"date":"2026-02-10","open":4020,"high":4020,"low":3720,"close":3760,"volume":866461,"rsi_14":61.43,"sma_20":3551.75,"sma_60":3287.7,"sma_120":2992.35},{"date":"2026-02-11","open":3810,"high":3820,"low":3675,"close":3735,"volume":433939,"rsi_14":63.57,"sma_20":3561.0,"sma_60":3312.7,"sma_120":2997.43},{"date":"2026-02-12","open":3810,"high":3885,"low":3655,"close":3665,"volume":431323,"rsi_14":60.14,"sma_20":3576.0,"sma_60":3337.2,"sma_120":3003.82},{"date":"2026-02-13","open":3665,"high":3740,"low":3535,"close":3575,"volume":395431,"rsi_14":55.94,"sma_20":3586.5,"sma_60":3361.62,"sma_120":3010.43},{"date":"2026-02-19","open":3600,"high":3700,"low":3430,"close":3490,"volume":707174,"rsi_14":55.05,"sma_20":3581.5,"sma_60":3384.45,"sma_120":3015.68},{"date":"2026-02-20","open":3475,"high":3515,"low":3150,"close":3235,"volume":1552469,"rsi_14":46.65,"sma_20":3570.5,"sma_60":3402.28,"sma_120":3021.52},{"date":"2026-02-23","open":3235,"high":3300,"low":3105,"close":3180,"volume":775905,"rsi_14":39.29,"sma_20":3567.0,"sma_60":3420.78,"sma_120":3026.55},{"date":"2026-02-24","open":3200,"high":3370,"low":3100,"close":3340,"volume":784019,"rsi_14":48.3,"sma_20":3576.5,"sma_60":3442.62,"sma_120":3033.06},{"date":"2026-02-25","open":3365,"high":3450,"low":3225,"close":3230,"volume":499915,"rsi_14":44.31,"sma_20":3576.5,"sma_60":3462.45,"sma_120":3038.96},{"date":"2026-02-26","open":3190,"high":3440,"low":3190,"close":3400,"volume":718042,"rsi_14":31.88,"sma_20":3586.5,"sma_60":3542.75,"sma_120":3270.03},{"date":"2026-02-27","open":3400,"high":3640,"low":3345,"close":3500,"volume":1053028,"rsi_14":37.04,"sma_20":3592.0,"sma_60":3507.62,"sma_120":3049.03},{"date":"2026-03-03","open":3340,"high":3400,"low":3045,"close":3125,"volume":1119956,"rsi_14":32.5,"sma_20":3578.75,"sma_60":3527.28,"sma_120":3049.65},{"date":"2026-03-04","open":3030,"high":3095,"low":2640,"close":2640,"volume":879266,"rsi_14":18.98,"sma_20":3529.0,"sma_60":3539.92,"sma_120":3049.72},{"date":"2026-03-05","open":2900,"high":3095,"low":2800,"close":2950,"volume":657266,"rsi_14":29.54,"sma_20":3506.0,"sma_60":3553.92,"sma_120":3053.37},{"date":"2026-03-06","open":3000,"high":3080,"low":2850,"close":3000,"volume":257869,"rsi_14":33.76,"sma_20":3482.5,"sma_60":3566.42,"sma_120":3057.7},{"date":"2026-03-09","open":2875,"high":2890,"low":2685,"close":2785,"volume":463809,"rsi_14":31.23,"sma_20":3420.5,"sma_60":3577.17,"sma_120":3062.17},{"date":"2026-03-10","open":2865,"high":3200,"low":2830,"close":2930,"volume":495792,"rsi_14":35.89,"sma_20":3369.25,"sma_60":3580.5,"sma_120":3067.77},{"date":"2026-03-11","open":2950,"high":3135,"low":2935,"close":2995,"volume":409874,"rsi_14":38.76,"sma_20":3327.75,"sma_60":3578.0,"sma_120":3074.4},{"date":"2026-03-12","open":2980,"high":3105,"low":2900,"close":3080,"volume":212382,"rsi_14":42.05,"sma_20":3279.5,"sma_60":3576.0,"sma_120":3081.07},{"date":"2026-03-13","open":3050,"high":3360,"low":2975,"close":3360,"volume":500446,"rsi_14":52.4,"sma_20":3248.75,"sma_60":3573.58,"sma_120":3087.43},{"date":"2026-03-16","open":3370,"high":3570,"low":3055,"close":3320,"volume":703753,"rsi_14":52.7,"sma_20":3226.75,"sma_60":3377.17,"sma_120":3354.45},{"date":"2026-03-17","open":3400,"high":3455,"low":3250,"close":3360,"volume":466384,"rsi_14":50.4,"sma_20":3208.0,"sma_60":3540.83,"sma_120":3094.62},{"date":"2026-03-18","open":3685,"high":3960,"low":3445,"close":3525,"volume":3333946,"rsi_14":55.84,"sma_20":3201.0,"sma_60":3528.08,"sma_120":3100.82},{"date":"2026-03-19","open":3490,"high":3725,"low":3400,"close":3600,"volume":761497,"rsi_14":54.12,"sma_20":3202.25,"sma_60":3521.42,"sma_120":3107.98},{"date":"2026-03-20","open":3670,"high":4300,"low":3615,"close":4055,"volume":3356063,"rsi_14":59.96,"sma_20":3230.5,"sma_60":3508.58,"sma_120":3118.49},{"date":"2026-03-23","open":3975,"high":4010,"low":3645,"close":3645,"volume":1161625,"rsi_14":59.22,"sma_20":3251.0,"sma_60":3490.17,"sma_120":3126.32},{"date":"2026-03-24","open":3800,"high":4125,"low":3650,"close":3775,"volume":1120871,"rsi_14":73.02,"sma_20":3280.75,"sma_60":3485.33,"sma_120":3135.26},{"date":"2026-03-25","open":3825,"high":4260,"low":3825,"close":4120,"volume":2005290,"rsi_14":73.4,"sma_20":3319.75,"sma_60":3498.92,"sma_120":3147.53},{"date":"2026-03-26","open":4250,"high":4365,"low":3920,"close":4160,"volume":1508193,"rsi_14":73.29,"sma_20":3366.25,"sma_60":3509.17,"sma_120":3160.14},{"date":"2026-03-27","open":4000,"high":4220,"low":3960,"close":4000,"volume":690573,"rsi_14":74.95,"sma_20":3396.25,"sma_60":3514.75,"sma_120":3171.55},{"date":"2026-03-30","open":3800,"high":3945,"low":3725,"close":3805,"volume":605145,"rsi_14":67.61,"sma_20":3411.5,"sma_60":3514.58,"sma_120":3181.76},{"date":"2026-03-31","open":3800,"high":3800,"low":3460,"close":3500,"volume":906425,"rsi_14":59.27,"sma_20":3430.25,"sma_60":3503.92,"sma_120":3190.19},{"date":"2026-04-01","open":3686,"high":3885,"low":3586,"close":3820,"volume":554720,"rsi_14":62.69,"sma_20":3490.0,"sma_60":3500.08,"sma_120":3201.48},{"date":"2026-04-02","open":3900,"high":3970,"low":3520,"close":3575,"volume":724214,"rsi_14":53.64,"sma_20":3521.25,"sma_60":3491.83,"sma_120":3210.61},{"date":"2026-04-03","open":3750,"high":3755,"low":3570,"close":3700,"volume":361945,"rsi_14":56.25,"sma_20":3556.25,"sma_60":3486.67,"sma_120":3221.06},{"date":"2026-04-06","open":3765,"high":3860,"low":3540,"close":3590,"volume":470424,"rsi_14":53.7,"sma_20":3596.5,"sma_60":3482.83,"sma_120":3227.93},{"date":"2026-04-07","open":3625,"high":3700,"low":3510,"close":3575,"volume":337607,"rsi_14":50.84,"sma_20":3628.75,"sma_60":3479.5,"sma_120":3235.62},{"date":"2026-04-08","open":3685,"high":4090,"low":3680,"close":4040,"volume":1194883,"rsi_14":56.57,"sma_20":3681.0,"sma_60":3487.0,"sma_120":3247.19},{"date":"2026-04-09","open":3975,"high":4030,"low":3840,"close":3915,"volume":490804,"rsi_14":47.68,"sma_20":3722.75,"sma_60":3498.08,"sma_120":3257.47},{"date":"2026-04-10","open":3980,"high":4700,"low":3930,"close":4515,"volume":2641179,"rsi_14":63.55,"sma_20":3780.5,"sma_60":3519.0,"sma_120":3272.69},{"date":"2026-04-13","open":4415,"high":4965,"low":4270,"close":4730,"volume":1717357,"rsi_14":64.49,"sma_20":3851.0,"sma_60":3544.0,"sma_120":3290.29},{"date":"2026-04-14","open":4730,"high":5440,"low":4730,"close":5160,"volume":2792671,"rsi_14":65.38,"sma_20":3941.0,"sma_60":3573.08,"sma_120":3312.1},{"date":"2026-04-15","open":5350,"high":5360,"low":5000,"close":5200,"volume":1041587,"rsi_14":65.38,"sma_20":4024.75,"sma_60":3600.58,"sma_120":3333.89},{"date":"2026-04-16","open":5290,"high":5290,"low":5020,"close":5040,"volume":782438,"rsi_14":65.38,"sma_20":4096.75,"sma_60":3628.5,"sma_120":3347.89},{"date":"2026-04-17","open":5070,"high":5090,"low":4815,"close":5000,"volume":637795,"rsi_14":68.53,"sma_20":4144.0,"sma_60":3652.0,"sma_120":3363.93},{"date":"2026-04-20","open":4980,"high":5000,"low":4840,"close":4900,"volume":558389,"rsi_14":73.18,"sma_20":4206.75,"sma_60":3676.08,"sma_120":3379.93},{"date":"2026-04-21","open":5040,"high":5040,"low":4650,"close":4765,"volume":862180,"rsi_14":66.49,"sma_20":4256.25,"sma_60":3701.33,"sma_120":3394.93},{"date":"2026-04-22","open":4810,"high":5190,"low":4715,"close":5130,"volume":897760,"rsi_14":76.58,"sma_20":4306.75,"sma_60":3734.33,"sma_120":3413.43},{"date":"2026-04-23","open":5200,"high":5490,"low":5010,"close":5170,"volume":862702,"rsi_14":75.88,"sma_20":4357.25,"sma_60":3766.67,"sma_120":3432.81},{"date":"2026-04-24","open":5170,"high":5850,"low":5120,"close":5530,"volume":1834755,"rsi_14":81.39,"sma_20":4433.75,"sma_60":3803.5,"sma_120":3455.89},{"date":"2026-04-27","open":5570,"high":5830,"low":5360,"close":5720,"volume":752295,"rsi_14":82.85,"sma_20":4529.5,"sma_60":3844.33,"sma_120":3477.35},{"date":"2026-04-28","open":5800,"high":5830,"low":5310,"close":5420,"volume":739035,"rsi_14":72.26,"sma_20":4625.5,"sma_60":3878.17,"sma_120":3497.56},{"date":"2026-04-29","open":5460,"high":5480,"low":5220,"close":5290,"volume":459521,"rsi_14":72.14,"sma_20":4698.25,"sma_60":3905.75,"sma_120":3780.62},{"date":"2026-04-30","open":5340,"high":5580,"low":5130,"close":5160,"volume":546965,"rsi_14":50.0,"sma_20":5119.75,"sma_60":4286.0,"sma_120":3778.42},{"date":"2026-05-04","open":5250,"high":5450,"low":5000,"close":5080,"volume":590392,"rsi_14":57.0,"sma_20":4846.5,"sma_60":3961.75,"sma_120":3553.93},{"date":"2026-05-06","open":5240,"high":5380,"low":5030,"close":5090,"volume":541357,"rsi_14":48.32,"sma_20":4921.5,"sma_60":3979.5,"sma_120":3574.68},{"date":"2026-05-07","open":5100,"high":5240,"low":4815,"close":5110,"volume":723850,"rsi_14":47.82,"sma_20":4998.25,"sma_60":3998.75,"sma_120":3596.68},{"date":"2026-05-08","open":5180,"high":6000,"low":5120,"close":5950,"volume":2604662,"rsi_14":66.61,"sma_20":5093.75,"sma_60":4034.17,"sma_120":3623.89},{"date":"2026-05-11","open":6210,"high":6970,"low":6050,"close":6900,"volume":2773993,"rsi_14":76.03,"sma_20":5243.0,"sma_60":4081.75,"sma_120":3660.72},{"date":"2026-05-12","open":6940,"high":7570,"low":6250,"close":6690,"volume":2583643,"rsi_14":73.8,"sma_20":5351.75,"sma_60":4127.0,"sma_120":3695.68},{"date":"2026-05-13","open":6690,"high":7120,"low":6300,"close":6760,"volume":868727,"rsi_14":77.0,"sma_20":5453.25,"sma_60":4177.0,"sma_120":3732.35},{"date":"2026-05-14","open":6820,"high":7290,"low":6540,"close":7160,"volume":898941,"rsi_14":77.21,"sma_20":5553.25,"sma_60":4234.08,"sma_120":3773.39},{"date":"2026-05-15","open":7160,"high":7360,"low":5900,"close":6270,"volume":1303643,"rsi_14":62.01,"sma_20":5606.75,"sma_60":4277.5,"sma_120":3807.35},{"date":"2026-05-18","open":6100,"high":6100,"low":5360,"close":5780,"volume":878993,"rsi_14":52.65,"sma_20":5643.75,"sma_60":4314.25,"sma_120":3837.93},{"date":"2026-05-19","open":5700,"high":5750,"low":5250,"close":5380,"volume":798375,"rsi_14":46.54,"sma_20":5662.75,"sma_60":4345.75,"sma_120":3865.1},{"date":"2026-05-20","open":5380,"high":5390,"low":4950,"close":5080,"volume":543453,"rsi_14":46.54,"sma_20":5671.75,"sma_60":4376.5,"sma_120":3889.39},{"date":"2026-05-21","open":5350,"high":5760,"low":5270,"close":5300,"volume":428085,"rsi_14":50.1,"sma_20":5698.5,"sma_60":4411.83,"sma_120":3916.31},{"date":"2026-05-22","open":5420,"high":5640,"low":5210,"close":5590,"volume":363020,"rsi_14":54.16,"sma_20":5721.5,"sma_60":4449.33,"sma_120":3945.97},{"date":"2026-05-26","open":5810,"high":5830,"low":5140,"close":5190,"volume":752332,"rsi_14":51.0,"sma_20":5722.5,"sma_60":4482.0,"sma_120":3972.22},{"date":"2026-05-27","open":5280,"high":5330,"low":4550,"close":4620,"volume":1213605,"rsi_14":46.12,"sma_20":5677.0,"sma_60":4502.33,"sma_120":3993.06},{"date":"2026-05-28","open":4615,"high":4690,"low":4255,"close":4335,"volume":696279,"rsi_14":43.86,"sma_20":5607.75,"sma_60":4516.25,"sma_120":4011.93},{"date":"2026-05-29","open":4685,"high":5240,"low":4150,"close":4675,"volume":1710020,"rsi_14":39.04,"sma_20":5570.5,"sma_60":4542.08,"sma_120":4034.68},{"date":"2026-06-01","open":4750,"high":4750,"low":4050,"close":4160,"volume":1100325,"rsi_14":24.54,"sma_20":5514.0,"sma_60":4567.42,"sma_120":4053.67},{"date":"2026-06-02","open":4160,"high":4235,"low":3850,"close":4000,"volume":612232,"rsi_14":24.77,"sma_20":5456.0,"sma_60":4584.92,"sma_120":4069.42},{"date":"2026-06-04","open":4000,"high":4205,"low":3755,"close":4045,"volume":305181,"rsi_14":24.41,"sma_20":5404.25,"sma_60":4602.33,"sma_120":4084.38},{"date":"2026-06-05","open":4000,"high":4000,"low":3620,"close":3795,"volume":324777,"rsi_14":17.36,"sma_20":5339.5,"sma_60":4619.17,"sma_120":4098.17},{"date":"2026-06-08","open":3565,"high":3690,"low":3300,"close":3380,"volume":556661,"rsi_14":19.12,"sma_20":5253.0,"sma_60":4626.67,"sma_120":4103.58},{"date":"2026-06-09","open":3505,"high":3695,"low":3400,"close":3600,"volume":361136,"rsi_14":25.28,"sma_20":5135.5,"sma_60":4636.75,"sma_120":4107.38},{"date":"2026-06-10","open":3545,"high":3700,"low":3255,"close":3375,"volume":451104,"rsi_14":26.33,"sma_20":4959.25,"sma_60":4641.67,"sma_120":4108.83},{"date":"2026-06-11","open":3340,"high":3375,"low":3195,"close":3375,"volume":169347,"rsi_14":28.34,"sma_20":4793.5,"sma_60":4641.92,"sma_120":4107.75},{"date":"2026-06-12","open":3490,"high":3660,"low":3440,"close":3540,"volume":303525,"rsi_14":27.32,"sma_20":4632.5,"sma_60":4645.58,"sma_120":4103.0},{"date":"2026-06-15","open":3600,"high":3705,"low":3510,"close":3545,"volume":216876,"rsi_14":21.56,"sma_20":4451.75,"sma_60":4648.67,"sma_120":4094.75},{"date":"2026-06-16","open":3555,"high":3640,"low":3455,"close":3535,"volume":154792,"rsi_14":24.18,"sma_20":4315.0,"sma_60":4648.83,"sma_120":4088.46},{"date":"2026-06-17","open":3535,"high":3560,"low":3400,"close":3475,"volume":171711,"rsi_14":35.45,"sma_20":3702.25,"sma_60":4604.33,"sma_120":4059.54},{"date":"2026-06-18","open":3440,"high":3450,"low":3260,"close":3400,"volume":285328,"rsi_14":31.19,"sma_20":4100.75,"sma_60":4635.83,"sma_120":4072.21},{"date":"2026-06-19","open":3400,"high":3410,"low":2970,"close":3150,"volume":510048,"rsi_14":18.16,"sma_20":4004.25,"sma_60":4627.58,"sma_120":4058.88},{"date":"2026-06-22","open":3150,"high":3150,"low":2900,"close":3015,"volume":255915,"rsi_14":21.59,"sma_20":3890.0,"sma_60":4614.92,"sma_120":4050.12},{"date":"2026-06-23","open":3000,"high":3000,"low":2610,"close":2650,"volume":370710,"rsi_14":19.59,"sma_20":3743.0,"sma_60":4590.42,"sma_120":4044.67},{"date":"2026-06-24","open":2650,"high":2845,"low":2630,"close":2755,"volume":215851,"rsi_14":21.71,"sma_20":3621.25,"sma_60":4567.0,"sma_120":4038.08},{"date":"2026-06-25","open":2800,"high":2905,"low":2655,"close":2800,"volume":160445,"rsi_14":26.02,"sma_20":3530.25,"sma_60":4547.0,"sma_120":4030.88},{"date":"2026-06-26","open":2780,"high":2780,"low":2435,"close":2540,"volume":428762,"rsi_14":28.12,"sma_20":3440.5,"sma_60":4525.92,"sma_120":4020.25},{"date":"2026-06-29","open":2540,"high":2715,"low":2520,"close":2715,"volume":211984,"rsi_14":26.4,"sma_20":3342.5,"sma_60":4512.83,"sma_120":4008.38},{"date":"2026-06-30","open":2775,"high":2835,"low":2645,"close":2705,"volume":145529,"rsi_14":29.82,"sma_20":3269.75,"sma_60":4494.0,"sma_120":3997.04},{"date":"2026-07-01","open":2785,"high":2790,"low":2545,"close":2625,"volume":207721,"rsi_14":28.45,"sma_20":3201.0,"sma_60":4478.17,"sma_120":3985.0},{"date":"2026-07-02","open":2600,"high":2625,"low":2320,"close":2350,"volume":360983,"rsi_14":17.84,"sma_20":3116.25,"sma_60":4455.67,"sma_120":3971.17},{"date":"2026-07-03","open":2350,"high":2455,"low":2245,"close":2425,"volume":203754,"rsi_14":20.83,"sma_20":3047.75,"sma_60":4436.25,"sma_120":3959.54},{"date":"2026-07-06","open":2495,"high":2495,"low":2250,"close":2365,"volume":186721,"rsi_14":20.3,"sma_20":2997.0,"sma_60":4416.08,"sma_120":3947.79},{"date":"2026-07-07","open":2405,"high":2440,"low":2200,"close":2265,"volume":144880,"rsi_14":19.9,"sma_20":2930.25,"sma_60":4386.5,"sma_120":3936.75},{"date":"2026-07-08","open":2260,"high":2290,"low":2100,"close":2130,"volume":219464,"rsi_14":19.32,"sma_20":2868.0,"sma_60":4356.75,"sma_120":3927.42},{"date":"2026-07-09","open":2175,"high":2250,"low":2115,"close":2185,"volume":185158,"rsi_14":24.27,"sma_20":2808.5,"sma_60":4317.92,"sma_120":3918.46},{"date":"2026-07-10","open":2185,"high":2400,"low":2185,"close":2310,"volume":144813,"rsi_14":31.1,"sma_20":2747.0,"sma_60":4277.58,"sma_120":3910.79},{"date":"2026-07-13","open":2320,"high":2655,"low":2280,"close":2310,"volume":390964,"rsi_14":38.67,"sma_20":2685.25,"sma_60":4230.08,"sma_120":3901.58},{"date":"2026-07-14","open":2310,"high":2375,"low":2130,"close":2245,"volume":216320,"rsi_14":32.53,"sma_20":2620.75,"sma_60":4180.83,"sma_120":3890.71},{"date":"2026-07-15","open":2245,"high":2465,"low":2245,"close":2420,"volume":119006,"rsi_14":38.05,"sma_20":2568.0,"sma_60":4137.17,"sma_120":3882.83},{"date":"2026-07-16","open":2420,"high":2490,"low":2215,"close":2270,"volume":157180,"rsi_14":40.88,"sma_20":2511.5,"sma_60":4091.67,"sma_120":3871.83},{"date":"2026-07-20","open":2265,"high":2265,"low":2020,"close":2040,"volume":260946,"rsi_14":28.01,"sma_20":2456.0,"sma_60":4044.0,"sma_120":3860.04},{"date":"2026-07-21","open":2040,"high":2110,"low":1981,"close":2040,"volume":131940,"rsi_14":28.2,"sma_20":2407.25,"sma_60":3998.58,"sma_120":3849.96},{"date":"2026-07-22","open":2105,"high":2180,"low":2055,"close":2095,"volume":117169,"rsi_14":32.33,"sma_20":2379.5,"sma_60":3948.0,"sma_120":3841.17},{"date":"2026-07-23","open":2130,"high":2225,"low":2100,"close":2200,"volume":157725,"rsi_14":44.36,"sma_20":2351.75,"sma_60":3898.5,"sma_120":3832.58},{"date":"2026-07-24","open":2195,"high":2250,"low":2000,"close":2005,"volume":193446,"rsi_14":35.52,"sma_20":2312.0,"sma_60":3839.75,"sma_120":3821.62},{"date":"2026-07-27","open":2050,"high":2130,"low":2005,"close":2040,"volume":55778,"rsi_14":38.6,"sma_20":2287.0,"sma_60":3778.42,"sma_120":3811.38},{"date":"2026-07-28","open":2015,"high":2020,"low":1856,"close":1906,"volume":235183,"rsi_14":37.7,"sma_20":2246.55,"sma_60":3719.85,"sma_120":3799.01},{"date":"2026-07-29","open":1906,"high":1954,"low":1590,"close":1645,"volume":297084,"rsi_14":34.7,"sma_20":2193.55,"sma_60":3659.1,"sma_120":3782.43},{"date":"2026-07-30","open":1645,"high":1737,"low":1575,"close":1690,"volume":112788,"rsi_14":34.29,"sma_20":2146.8,"sma_60":3601.27,"sma_120":3768.09},{"date":"2026-07-31","open":1740,"high":1870,"low":1700,"close":1822,"volume":328777,"rsi_14":34.58,"sma_20":2120.4,"sma_60":3546.97,"sma_120":3754.36},{"date":"2026-08-03","open":1876,"high":1970,"low":1790,"close":1918,"volume":211305,"rsi_14":38.32,"sma_20":2095.05,"sma_60":3494.1,"sma_120":3736.8},{"date":"2026-08-04","open":1975,"high":2110,"low":1943,"close":2045,"volume":146728,"rsi_14":44.25,"sma_20":2079.05,"sma_60":3443.02,"sma_120":3720.88},{"date":"2026-08-05","open":2145,"high":2195,"low":2080,"close":2140,"volume":150305,"rsi_14":41.57,"sma_20":2072.8,"sma_60":3379.52,"sma_120":3706.84},{"date":"2026-08-06","open":2140,"high":2160,"low":2030,"close":2065,"volume":96343,"rsi_14":43.53,"sma_20":2069.55,"sma_60":3298.93,"sma_120":3690.34},{"date":"2026-08-07","open":2065,"high":2150,"low":2005,"close":2055,"volume":91944,"rsi_14":50.55,"sma_20":2063.05,"sma_60":3221.68,"sma_120":3674.34},{"date":"2026-08-10","open":2055,"high":2280,"low":2055,"close":2175,"volume":219984,"rsi_14":54.55,"sma_20":2056.3,"sma_60":3145.27,"sma_120":3661.13},{"date":"2026-08-11","open":2170,"high":2250,"low":2130,"close":2225,"volume":115611,"rsi_14":54.39,"sma_20":2052.05,"sma_60":3063.02,"sma_120":3648.55},{"date":"2026-08-12","open":2225,"high":2395,"low":2165,"close":2355,"volume":179885,"rsi_14":55.15,"sma_20":2057.55,"sma_60":2997.77,"sma_120":3637.63},{"date":"2026-08-13","open":2350,"high":2490,"low":2340,"close":2385,"volume":201264,"rsi_14":64.18,"sma_20":2055.8,"sma_60":2941.18,"sma_120":3627.72},{"date":"2026-08-14","open":2385,"high":2425,"low":2250,"close":2290,"volume":199246,"rsi_14":58.93,"sma_20":2056.8,"sma_60":2889.68,"sma_120":3617.72},{"date":"2026-08-18","open":2295,"high":2360,"low":2175,"close":2185,"volume":115509,"rsi_14":60.18,"sma_20":2064.05,"sma_60":2841.43,"sma_120":3608.97},{"date":"2026-08-19","open":2185,"high":2220,"low":2075,"close":2155,"volume":80736,"rsi_14":72.37,"sma_20":2069.8,"sma_60":2789.02,"sma_120":3600.43},{"date":"2026-08-20","open":2215,"high":2250,"low":2100,"close":2125,"volume":63797,"rsi_14":69.33,"sma_20":2071.3,"sma_60":2731.27,"sma_120":3590.3},{"date":"2026-08-21","open":2125,"high":2155,"low":1982,"close":1983,"volume":140212,"rsi_14":57.09,"sma_20":2060.45,"sma_60":2677.82,"sma_120":3579.91},{"date":"2026-08-24","open":1989,"high":2050,"low":1896,"close":1944,"volume":210926,"rsi_14":51.21,"sma_20":2057.4,"sma_60":2633.22,"sma_120":3567.78},{"date":"2026-08-25","open":1944,"high":2055,"low":1851,"close":2045,"volume":87005,"rsi_14":50.0,"sma_20":2057.65,"sma_60":2595.05,"sma_120":3555.65},{"date":"2026-08-26","open":2045,"high":2075,"low":1976,"close":2025,"volume":84268,"rsi_14":44.11,"sma_20":2063.6,"sma_60":2550.88,"sma_120":3546.48},{"date":"2026-08-27","open":2030,"high":2085,"low":2030,"close":2060,"volume":47540,"rsi_14":49.73,"sma_20":2084.35,"sma_60":2515.88,"sma_120":3541.65},{"date":"2026-08-28","open":2065,"high":2070,"low":1991,"close":2000,"volume":92262,"rsi_14":47.21,"sma_20":2099.85,"sma_60":2482.55,"sma_120":3533.73},{"date":"2026-08-31","open":1990,"high":2060,"low":1930,"close":2020,"volume":124864,"rsi_14":41.26,"sma_20":2109.75,"sma_60":2448.8,"sma_120":3525.57},{"date":"2026-09-01","open":2020,"high":2070,"low":1980,"close":2035,"volume":114696,"rsi_14":38.85,"sma_20":2115.6,"sma_60":2419.47,"sma_120":3519.32},{"date":"2026-09-02","open":1998,"high":2065,"low":1951,"close":1999,"volume":105930,"rsi_14":26.52,"sma_20":2113.3,"sma_60":2396.45,"sma_120":3511.56},{"date":"2026-09-03","open":2000,"high":2035,"low":1891,"close":1900,"volume":185467,"rsi_14":20.68,"sma_20":2101.3,"sma_60":2368.12,"sma_120":3502.43},{"date":"2026-09-04","open":1905,"high":2065,"low":1892,"close":2045,"volume":169923,"rsi_14":36.03,"sma_20":2100.3,"sma_60":2345.95,"sma_120":3493.81},{"date":"2026-09-07","open":2100,"high":2100,"low":2040,"close":2045,"volume":73107,"rsi_14":40.93,"sma_20":2099.8,"sma_60":2323.78,"sma_120":3482.85},{"date":"2026-09-08","open":2045,"high":2105,"low":2015,"close":2030,"volume":73352,"rsi_14":41.74,"sma_20":2092.55,"sma_60":2298.62,"sma_120":3472.1},{"date":"2026-09-09","open":2005,"high":2100,"low":2005,"close":2045,"volume":92846,"rsi_14":44.61,"sma_20":2083.55,"sma_60":2273.62,"sma_120":3461.14},{"date":"2026-09-10","open":2050,"high":2085,"low":2000,"close":2060,"volume":61180,"rsi_14":56.26,"sma_20":2068.8,"sma_60":2249.03,"sma_120":3448.93},{"date":"2026-09-11","open":2025,"high":2110,"low":2020,"close":2080,"volume":81615,"rsi_14":61.41,"sma_20":2053.55,"sma_60":2225.78,"sma_120":3436.27},{"date":"2026-09-14","open":2020,"high":2215,"low":2020,"close":2145,"volume":142236,"rsi_14":58.93,"sma_20":2046.3,"sma_60":2204.87,"sma_120":3420.35},{"date":"2026-09-15","open":2200,"high":2230,"low":2065,"close":2125,"volume":135056,"rsi_14":58.93,"sma_20":2043.3,"sma_60":2187.78,"sma_120":3407.68},{"date":"2026-09-16","open":2080,"high":2165,"low":2042,"close":2160,"volume":59982,"rsi_14":58.93,"sma_20":2043.55,"sma_60":2173.53,"sma_120":3394.22},{"date":"2026-09-17","open":2165,"high":2765,"low":2165,"close":2430,"volume":6238874,"rsi_14":77.92,"sma_20":2058.8,"sma_60":2169.87,"sma_120":3380.14},{"date":"2026-09-18","open":2440,"high":2450,"low":2295,"close":2375,"volume":1024892,"rsi_14":72.05,"sma_20":2078.4,"sma_60":2163.53,"sma_120":3365.27},{"date":"2026-09-21","open":2365,"high":2450,"low":2260,"close":2290,"volume":495807,"rsi_14":64.57,"sma_20":2095.7,"sma_60":2155.03,"sma_120":3351.02},{"date":"2026-09-22","open":2275,"high":2370,"low":2260,"close":2310,"volume":435923,"rsi_14":68.1,"sma_20":2108.95,"sma_60":2151.2,"sma_120":3338.56},{"date":"2026-09-23","open":2300,"high":2360,"low":2225,"close":2280,"volume":200813,"rsi_14":74.05,"sma_20":2121.7,"sma_60":2143.95,"sma_120":3328.39},{"date":"2026-09-28","open":2290,"high":2345,"low":2220,"close":2340,"volume":198508,"rsi_14":70.92,"sma_20":2135.7,"sma_60":2137.87,"sma_120":3315.93},{"date":"2026-09-29","open":2295,"high":2360,"low":2255,"close":2310,"volume":198466,"rsi_14":68.03,"sma_20":2151.2,"sma_60":2132.62,"sma_120":3305.39},{"date":"2026-09-30","open":2320,"high":2445,"low":2305,"close":2380,"volume":387736,"rsi_14":72.15,"sma_20":2169.2,"sma_60":2133.12,"sma_120":3294.39},{"date":"2026-10-01","open":2365,"high":2520,"low":2340,"close":2475,"volume":428555,"rsi_14":74.71,"sma_20":2191.2,"sma_60":2133.95,"sma_120":3285.1},{"date":"2026-10-02","open":2495,"high":2555,"low":2420,"close":2480,"volume":471168,"rsi_14":74.42,"sma_20":2215.25,"sma_60":2135.87,"sma_120":3275.97},{"date":"2026-10-06","open":2500,"high":2585,"low":2400,"close":2445,"volume":243777,"rsi_14":70.86,"sma_20":2242.5,"sma_60":2138.87,"sma_120":3262.68},{"date":"2026-10-07","open":2425,"high":2440,"low":2310,"close":2315,"volume":176745,"rsi_14":59.04,"sma_20":2256.0,"sma_60":2141.95,"sma_120":3249.35},{"date":"2026-10-08","open":2340,"high":2390,"low":2290,"close":2305,"volume":157826,"rsi_14":59.68,"sma_20":2269.0,"sma_60":2143.95,"sma_120":3230.93},{"date":"2026-10-12","open":2305,"high":2325,"low":2080,"close":2125,"volume":347484,"rsi_14":48.37,"sma_20":2273.75,"sma_60":2140.87,"sma_120":3209.22},{"date":"2026-10-13","open":2080,"high":2080,"low":1908,"close":2050,"volume":297743,"rsi_14":28.41,"sma_20":2274.0,"sma_60":2136.53,"sma_120":3183.31},{"date":"2026-10-14","open":1990,"high":2050,"low":1950,"close":2045,"volume":167489,"rsi_14":30.12,"sma_20":2273.25,"sma_60":2133.2,"sma_120":3157.02},{"date":"2026-10-15","open":1862,"high":1967,"low":1740,"close":1795,"volume":298434,"rsi_14":25.13,"sma_20":2259.0,"sma_60":2122.78,"sma_120":3129.97},{"date":"2026-10-16","open":1850,"high":1945,"low":1780,"close":1921,"volume":138068,"rsi_14":32.33,"sma_20":2247.8,"sma_60":2116.97,"sma_120":3104.32},{"date":"2026-10-19","open":1900,"high":2020,"low":1876,"close":1999,"volume":97911,"rsi_14":37.77,"sma_20":2241.5,"sma_60":2116.28,"sma_120":3080.14},{"date":"2026-10-20","open":1969,"high":2000,"low":1800,"close":1860,"volume":149783,"rsi_14":30.46,"sma_20":2226.5,"sma_60":2113.28,"sma_120":3055.93},{"date":"2026-10-21","open":1860,"high":1924,"low":1805,"close":1858,"volume":97075,"rsi_14":31.17,"sma_20":2197.9,"sma_60":2109.33,"sma_120":3028.67},{"date":"2026-10-22","open":1807,"high":1870,"low":1741,"close":1796,"volume":159365,"rsi_14":25.5,"sma_20":2168.95,"sma_60":2102.6,"sma_120":3000.55},{"date":"2026-10-23","open":1795,"high":1825,"low":1689,"close":1748,"volume":162795}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-299.65,"pbr":4.19,"per":null,"roa":-1.93,"roe":-5.18,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":46476024052.0,"analysis":"ROE -5.2%로 적자 상태입니다. 시가총액 564.64억. 매출 464.76억, 영업이익 -84.97억.","eps_basis":"TTM","debt_ratio":1.6920923522611748,"market_cap":57483037684,"net_income":-9854810833.0,"total_debt":23222443853.0,"ttm_window":"2025Q3~2026Q2","gross_margin":35.6,"total_assets":36946543381.0,"total_equity":13724099528.0,"profit_margin":-21.2,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-8497063968.0,"operating_margin":-18.28,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":1748.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2022-07-01","close":11982.0},{"date":"2022-07-04","close":11437.0},{"date":"2022-07-05","close":11563.0},{"date":"2022-07-06","close":13029.0},{"date":"2022-07-07","close":12191.0},{"date":"2022-07-08","close":12317.0},{"date":"2022-07-11","close":11647.0},{"date":"2022-07-12","close":10893.0},{"date":"2022-07-13","close":10851.0},{"date":"2022-07-14","close":10934.0},{"date":"2022-07-15","close":10599.0},{"date":"2022-07-18","close":10641.0},{"date":"2022-07-19","close":10893.0},{"date":"2022-07-20","close":10934.0},{"date":"2022-07-21","close":11186.0},{"date":"2022-07-22","close":10976.0},{"date":"2022-07-25","close":10515.0},{"date":"2022-07-26","close":10348.0},{"date":"2022-07-27","close":10432.0},{"date":"2022-07-28","close":10348.0},{"date":"2022-07-29","close":10180.0},{"date":"2022-08-01","close":10348.0},{"date":"2022-08-02","close":9929.0},{"date":"2022-08-03","close":9929.0},{"date":"2022-08-04","close":10055.0},{"date":"2022-08-05","close":9887.0},{"date":"2022-08-08","close":9761.0},{"date":"2022-08-09","close":9468.0},{"date":"2022-08-10","close":9049.0},{"date":"2022-08-11","close":9384.0},{"date":"2022-08-12","close":9929.0},{"date":"2022-08-16","close":10432.0},{"date":"2022-08-17","close":9929.0},{"date":"2022-08-18","close":9803.0},{"date":"2022-08-19","close":9719.0},{"date":"2022-08-22","close":9594.0},{"date":"2022-08-23","close":9133.0},{"date":"2022-08-24","close":9300.0},{"date":"2022-08-25","close":9636.0},{"date":"2022-08-26","close":9594.0},{"date":"2022-08-29","close":9133.0},{"date":"2022-08-30","close":9259.0},{"date":"2022-08-31","close":9384.0},{"date":"2022-09-01","close":9049.0},{"date":"2022-09-02","close":8965.0},{"date":"2022-09-05","close":8379.0},{"date":"2022-09-06","close":8354.0},{"date":"2022-09-07","close":8010.0},{"date":"2022-09-08","close":7968.0},{"date":"2022-09-13","close":8220.0},{"date":"2022-09-14","close":7868.0},{"date":"2022-09-15","close":8320.0},{"date":"2022-09-16","close":8186.0},{"date":"2022-09-19","close":7759.0},{"date":"2022-09-20","close":8044.0},{"date":"2022-09-21","close":8178.0},{"date":"2022-09-22","close":10599.0},{"date":"2022-09-23","close":11144.0},{"date":"2022-09-26","close":11437.0},{"date":"2022-09-27","close":11437.0},{"date":"2022-09-28","close":10264.0},{"date":"2022-09-29","close":8882.0},{"date":"2022-09-30","close":8060.0},{"date":"2022-10-04","close":8463.0},{"date":"2022-10-05","close":7842.0},{"date":"2022-10-06","close":7901.0},{"date":"2022-10-07","close":7734.0},{"date":"2022-10-11","close":6703.0},{"date":"2022-10-12","close":6594.0},{"date":"2022-10-13","close":6116.0},{"date":"2022-10-14","close":6234.0},{"date":"2022-10-17","close":6200.0},{"date":"2022-10-18","close":6477.0},{"date":"2022-10-19","close":6250.0},{"date":"2022-10-20","close":6108.0},{"date":"2022-10-21","close":5865.0},{"date":"2022-10-24","close":5974.0},{"date":"2022-10-25","close":6644.0},{"date":"2022-10-26","close":6368.0},{"date":"2022-10-27","close":6485.0},{"date":"2022-10-28","close":6577.0},{"date":"2022-10-31","close":6468.0},{"date":"2022-11-01","close":6368.0},{"date":"2022-11-02","close":6133.0},{"date":"2022-11-03","close":6217.0},{"date":"2022-11-04","close":6091.0},{"date":"2022-11-07","close":6091.0},{"date":"2022-11-08","close":6862.0},{"date":"2022-11-09","close":6745.0},{"date":"2022-11-10","close":6485.0},{"date":"2022-11-11","close":6594.0},{"date":"2022-11-14","close":6519.0},{"date":"2022-11-15","close":6745.0},{"date":"2022-11-16","close":7013.0},{"date":"2022-11-17","close":6971.0},{"date":"2022-11-18","close":6971.0},{"date":"2022-11-21","close":6778.0},{"date":"2022-11-22","close":7005.0},{"date":"2022-11-23","close":6837.0},{"date":"2022-11-24","close":6879.0},{"date":"2022-11-25","close":6745.0},{"date":"2022-11-28","close":6384.0},{"date":"2022-11-29","close":6384.0},{"date":"2022-11-30","close":6410.0},{"date":"2022-12-01","close":6569.0},{"date":"2022-12-02","close":6502.0},{"date":"2022-12-05","close":6979.0},{"date":"2022-12-06","close":7005.0},{"date":"2022-12-07","close":7491.0},{"date":"2022-12-08","close":7088.0},{"date":"2022-12-09","close":7105.0},{"date":"2022-12-12","close":6912.0},{"date":"2022-12-13","close":6879.0},{"date":"2022-12-14","close":6870.0},{"date":"2022-12-15","close":6803.0},{"date":"2022-12-16","close":6619.0},{"date":"2022-12-19","close":6519.0},{"date":"2022-12-20","close":6376.0},{"date":"2022-12-21","close":6351.0},{"date":"2022-12-22","close":6426.0},{"date":"2022-12-23","close":6024.0},{"date":"2022-12-26","close":5873.0},{"date":"2022-12-27","close":5781.0},{"date":"2022-12-28","close":5823.0},{"date":"2022-12-29","close":5773.0},{"date":"2023-01-02","close":5463.0},{"date":"2023-01-03","close":5555.0},{"date":"2023-01-04","close":6049.0},{"date":"2023-01-05","close":6024.0},{"date":"2023-01-06","close":6125.0},{"date":"2023-01-09","close":6225.0},{"date":"2023-01-10","close":6452.0},{"date":"2023-01-11","close":6493.0},{"date":"2023-01-12","close":6460.0},{"date":"2023-01-13","close":6686.0},{"date":"2023-01-16","close":6661.0},{"date":"2023-01-17","close":6535.0},{"date":"2023-01-18","close":6904.0},{"date":"2023-01-19","close":6611.0},{"date":"2023-01-20","close":6627.0},{"date":"2023-01-25","close":6946.0},{"date":"2023-01-26","close":7072.0},{"date":"2023-01-27","close":7859.0},{"date":"2023-01-30","close":8236.0},{"date":"2023-01-31","close":8404.0},{"date":"2023-02-01","close":8211.0},{"date":"2023-02-02","close":8404.0},{"date":"2023-02-03","close":8848.0},{"date":"2023-02-06","close":8379.0},{"date":"2023-02-07","close":8387.0},{"date":"2023-02-08","close":8990.0},{"date":"2023-02-09","close":8513.0},{"date":"2023-02-10","close":8094.0},{"date":"2023-02-13","close":8504.0},{"date":"2023-02-14","close":8664.0},{"date":"2023-02-15","close":8421.0},{"date":"2023-02-16","close":8404.0},{"date":"2023-02-17","close":8253.0},{"date":"2023-02-20","close":8211.0},{"date":"2023-02-21","close":8848.0},{"date":"2023-02-22","close":8538.0},{"date":"2023-02-23","close":9711.0},{"date":"2023-02-24","close":9627.0},{"date":"2023-02-27","close":9510.0},{"date":"2023-02-28","close":9887.0},{"date":"2023-03-02","close":9602.0},{"date":"2023-03-03","close":9560.0},{"date":"2023-03-06","close":9468.0},{"date":"2023-03-07","close":9334.0},{"date":"2023-03-08","close":8990.0},{"date":"2023-03-09","close":8488.0},{"date":"2023-03-10","close":8211.0},{"date":"2023-03-13","close":8186.0},{"date":"2023-03-14","close":7558.0},{"date":"2023-03-15","close":8287.0},{"date":"2023-03-16","close":8463.0},{"date":"2023-03-17","close":8387.0},{"date":"2023-03-20","close":8957.0},{"date":"2023-03-21","close":9200.0},{"date":"2023-03-22","close":9267.0},{"date":"2023-03-23","close":9326.0},{"date":"2023-03-24","close":9368.0},{"date":"2023-03-27","close":9125.0},{"date":"2023-03-28","close":9183.0},{"date":"2023-03-29","close":8773.0},{"date":"2023-03-30","close":9133.0},{"date":"2023-03-31","close":8580.0},{"date":"2023-04-03","close":9208.0},{"date":"2023-04-04","close":8923.0},{"date":"2023-04-05","close":8974.0},{"date":"2023-04-06","close":8697.0},{"date":"2023-04-07","close":8890.0},{"date":"2023-04-10","close":8680.0},{"date":"2023-04-11","close":8923.0},{"date":"2023-04-12","close":8932.0},{"date":"2023-04-13","close":10046.0},{"date":"2023-04-14","close":9585.0},{"date":"2023-04-17","close":9510.0},{"date":"2023-04-18","close":9719.0},{"date":"2023-04-19","close":9912.0},{"date":"2023-04-20","close":9476.0},{"date":"2023-04-21","close":9225.0},{"date":"2023-04-24","close":8932.0},{"date":"2023-04-25","close":8630.0},{"date":"2023-04-26","close":8496.0},{"date":"2023-04-27","close":8739.0},{"date":"2023-04-28","close":8488.0},{"date":"2023-05-02","close":8706.0},{"date":"2023-05-03","close":8555.0},{"date":"2023-05-04","close":8437.0},{"date":"2023-05-08","close":8412.0},{"date":"2023-05-09","close":8194.0},{"date":"2023-05-10","close":7910.0},{"date":"2023-05-11","close":7901.0},{"date":"2023-05-12","close":8295.0},{"date":"2023-05-15","close":8580.0},{"date":"2023-05-16","close":8220.0},{"date":"2023-05-17","close":8261.0},{"date":"2023-05-18","close":8513.0},{"date":"2023-05-19","close":9066.0},{"date":"2023-05-22","close":9225.0},{"date":"2023-05-23","close":8999.0},{"date":"2023-05-24","close":8714.0},{"date":"2023-05-25","close":8664.0},{"date":"2023-05-26","close":9217.0},{"date":"2023-05-30","close":9267.0},{"date":"2023-05-31","close":9619.0},{"date":"2023-06-01","close":9502.0},{"date":"2023-06-02","close":9326.0},{"date":"2023-06-05","close":9099.0},{"date":"2023-06-07","close":8999.0},{"date":"2023-06-08","close":9133.0},{"date":"2023-06-09","close":9275.0},{"date":"2023-06-12","close":10423.0},{"date":"2023-06-13","close":12535.0},{"date":"2023-06-14","close":12468.0},{"date":"2023-06-15","close":13230.0},{"date":"2023-06-16","close":13222.0},{"date":"2023-06-19","close":12367.0},{"date":"2023-06-20","close":12443.0},{"date":"2023-06-21","close":11982.0},{"date":"2023-06-22","close":13817.0},{"date":"2023-06-23","close":13683.0},{"date":"2023-06-26","close":13876.0},{"date":"2023-06-27","close":12485.0},{"date":"2023-06-28","close":12351.0},{"date":"2023-06-29","close":12568.0},{"date":"2023-06-30","close":12401.0},{"date":"2023-07-03","close":13465.0},{"date":"2023-07-04","close":13323.0},{"date":"2023-07-05","close":12652.0},{"date":"2023-07-06","close":13071.0},{"date":"2023-07-07","close":12786.0},{"date":"2023-07-10","close":10893.0},{"date":"2023-07-11","close":11680.0},{"date":"2023-07-12","close":11655.0},{"date":"2023-07-13","close":11856.0},{"date":"2023-07-14","close":12694.0},{"date":"2023-07-17","close":12744.0},{"date":"2023-07-18","close":12552.0},{"date":"2023-07-19","close":12568.0},{"date":"2023-07-20","close":12275.0},{"date":"2023-07-21","close":12342.0},{"date":"2023-07-24","close":11605.0},{"date":"2023-07-25","close":11110.0},{"date":"2023-07-26","close":10264.0},{"date":"2023-07-27","close":10507.0},{"date":"2023-07-28","close":10834.0},{"date":"2023-07-31","close":11663.0},{"date":"2023-08-01","close":11823.0},{"date":"2023-08-02","close":10976.0},{"date":"2023-08-03","close":10708.0},{"date":"2023-08-04","close":10968.0},{"date":"2023-08-07","close":10474.0},{"date":"2023-08-08","close":10088.0},{"date":"2023-08-09","close":11110.0},{"date":"2023-08-10","close":11018.0},{"date":"2023-08-11","close":11010.0},{"date":"2023-08-14","close":10758.0},{"date":"2023-08-16","close":10264.0},{"date":"2023-08-17","close":11337.0},{"date":"2023-08-18","close":11680.0},{"date":"2023-08-21","close":12149.0},{"date":"2023-08-22","close":12024.0},{"date":"2023-08-23","close":12141.0},{"date":"2023-08-24","close":11890.0},{"date":"2023-08-25","close":11613.0},{"date":"2023-08-28","close":11605.0},{"date":"2023-08-29","close":12108.0},{"date":"2023-08-30","close":12987.0},{"date":"2023-08-31","close":13532.0},{"date":"2023-09-01","close":17009.0},{"date":"2023-09-04","close":16347.0},{"date":"2023-09-05","close":16758.0},{"date":"2023-09-06","close":16088.0},{"date":"2023-09-07","close":16264.0},{"date":"2023-09-08","close":16523.0},{"date":"2023-09-11","close":15836.0},{"date":"2023-09-12","close":15409.0},{"date":"2023-09-13","close":13616.0},{"date":"2023-09-14","close":14873.0},{"date":"2023-09-15","close":14621.0},{"date":"2023-09-18","close":14119.0},{"date":"2023-09-19","close":13649.0},{"date":"2023-09-20","close":13390.0},{"date":"2023-09-21","close":12619.0},{"date":"2023-09-22","close":12409.0},{"date":"2023-09-25","close":12175.0},{"date":"2023-09-26","close":11915.0},{"date":"2023-09-27","close":13197.0},{"date":"2023-10-04","close":12979.0},{"date":"2023-10-05","close":12644.0},{"date":"2023-10-06","close":13909.0},{"date":"2023-10-10","close":13147.0},{"date":"2023-10-11","close":15166.0},{"date":"2023-10-12","close":15627.0},{"date":"2023-10-13","close":15887.0},{"date":"2023-10-16","close":15267.0},{"date":"2023-10-17","close":15334.0},{"date":"2023-10-18","close":16473.0},{"date":"2023-10-19","close":14261.0},{"date":"2023-10-20","close":14429.0},{"date":"2023-10-23","close":13909.0},{"date":"2023-10-24","close":14806.0},{"date":"2023-10-25","close":15107.0},{"date":"2023-10-26","close":14630.0},{"date":"2023-10-27","close":14286.0},{"date":"2023-10-30","close":13674.0},{"date":"2023-10-31","close":11730.0},{"date":"2023-11-01","close":12501.0},{"date":"2023-11-02","close":12945.0},{"date":"2023-11-03","close":13239.0},{"date":"2023-11-06","close":14001.0},{"date":"2023-11-07","close":14646.0},{"date":"2023-11-08","close":14496.0},{"date":"2023-11-09","close":13792.0},{"date":"2023-11-10","close":13817.0},{"date":"2023-11-13","close":12543.0},{"date":"2023-11-14","close":13716.0},{"date":"2023-11-15","close":14336.0},{"date":"2023-11-16","close":14789.0},{"date":"2023-11-17","close":14672.0},{"date":"2023-11-20","close":14688.0},{"date":"2023-11-21","close":15669.0},{"date":"2023-11-22","close":15954.0},{"date":"2023-11-23","close":15476.0},{"date":"2023-11-24","close":15685.0},{"date":"2023-11-27","close":16205.0},{"date":"2023-11-28","close":15937.0},{"date":"2023-11-29","close":15820.0},{"date":"2023-11-30","close":15920.0},{"date":"2023-12-01","close":15593.0},{"date":"2023-12-04","close":15141.0},{"date":"2023-12-05","close":14395.0},{"date":"2023-12-06","close":14764.0},{"date":"2023-12-07","close":14722.0},{"date":"2023-12-08","close":15719.0},{"date":"2023-12-11","close":15878.0},{"date":"2023-12-12","close":15694.0},{"date":"2023-12-13","close":15107.0},{"date":"2023-12-14","close":14806.0},{"date":"2023-12-15","close":14747.0},{"date":"2023-12-18","close":14764.0},{"date":"2023-12-19","close":14353.0},{"date":"2023-12-20","close":14219.0},{"date":"2023-12-21","close":14831.0},{"date":"2023-12-22","close":15074.0},{"date":"2023-12-26","close":14663.0},{"date":"2023-12-27","close":15208.0},{"date":"2023-12-28","close":15577.0},{"date":"2024-01-02","close":15568.0},{"date":"2024-01-03","close":15577.0},{"date":"2024-01-04","close":15292.0},{"date":"2024-01-05","close":14512.0},{"date":"2024-01-08","close":14663.0},{"date":"2024-01-09","close":14747.0},{"date":"2024-01-10","close":14186.0},{"date":"2024-01-11","close":14437.0},{"date":"2024-01-12","close":14362.0},{"date":"2024-01-15","close":14211.0},{"date":"2024-01-16","close":13758.0},{"date":"2024-01-17","close":12937.0},{"date":"2024-01-18","close":13029.0},{"date":"2024-01-19","close":13323.0},{"date":"2024-01-22","close":13616.0},{"date":"2024-01-23","close":12987.0},{"date":"2024-01-24","close":13096.0},{"date":"2024-01-25","close":12149.0},{"date":"2024-01-26","close":12200.0},{"date":"2024-01-29","close":11379.0},{"date":"2024-01-30","close":10968.0},{"date":"2024-01-31","close":10264.0},{"date":"2024-02-01","close":9996.0},{"date":"2024-02-02","close":10448.0},{"date":"2024-02-05","close":10281.0},{"date":"2024-02-06","close":10314.0},{"date":"2024-02-07","close":10214.0},{"date":"2024-02-08","close":10859.0},{"date":"2024-02-13","close":11353.0},{"date":"2024-02-14","close":11605.0},{"date":"2024-02-15","close":11404.0},{"date":"2024-02-16","close":11663.0},{"date":"2024-02-19","close":11261.0},{"date":"2024-02-20","close":10968.0},{"date":"2024-02-21","close":11311.0},{"date":"2024-02-22","close":12091.0},{"date":"2024-02-23","close":11990.0},{"date":"2024-02-26","close":11965.0},{"date":"2024-02-27","close":11311.0},{"date":"2024-02-28","close":11068.0},{"date":"2024-02-29","close":10524.0},{"date":"2024-03-04","close":10926.0},{"date":"2024-03-05","close":10440.0},{"date":"2024-03-06","close":10239.0},{"date":"2024-03-07","close":10105.0},{"date":"2024-03-08","close":9954.0},{"date":"2024-03-11","close":9904.0},{"date":"2024-03-12","close":11228.0},{"date":"2024-03-13","close":10800.0},{"date":"2024-03-14","close":10624.0},{"date":"2024-03-15","close":10205.0},{"date":"2024-03-18","close":10155.0},{"date":"2024-03-19","close":10097.0},{"date":"2024-03-20","close":10189.0},{"date":"2024-03-21","close":10088.0},{"date":"2024-03-22","close":10155.0},{"date":"2024-03-25","close":10147.0},{"date":"2024-03-26","close":9929.0},{"date":"2024-03-27","close":9812.0},{"date":"2024-03-28","close":9937.0},{"date":"2024-03-29","close":9812.0},{"date":"2024-04-01","close":9962.0},{"date":"2024-04-02","close":10063.0},{"date":"2024-04-03","close":10021.0},{"date":"2024-04-04","close":10214.0},{"date":"2024-04-05","close":9862.0},{"date":"2024-04-08","close":10038.0},{"date":"2024-04-09","close":9828.0},{"date":"2024-04-11","close":9342.0},{"date":"2024-04-12","close":9116.0},{"date":"2024-04-15","close":8555.0},{"date":"2024-04-16","close":8345.0},{"date":"2024-04-17","close":8421.0},{"date":"2024-04-18","close":8639.0},{"date":"2024-04-19","close":8387.0},{"date":"2024-04-22","close":8471.0},{"date":"2024-04-23","close":8488.0},{"date":"2024-04-24","close":9099.0},{"date":"2024-04-25","close":9175.0},{"date":"2024-04-26","close":9099.0},{"date":"2024-04-29","close":9476.0},{"date":"2024-04-30","close":9418.0},{"date":"2024-05-02","close":9560.0},{"date":"2024-05-03","close":9460.0},{"date":"2024-05-07","close":9460.0},{"date":"2024-05-08","close":9300.0},{"date":"2024-05-09","close":9099.0},{"date":"2024-05-10","close":9024.0},{"date":"2024-05-13","close":8814.0},{"date":"2024-05-14","close":9476.0},{"date":"2024-05-16","close":9678.0},{"date":"2024-05-17","close":9485.0},{"date":"2024-05-20","close":9543.0},{"date":"2024-05-21","close":10465.0},{"date":"2024-05-22","close":10365.0},{"date":"2024-05-23","close":10348.0},{"date":"2024-05-24","close":10675.0},{"date":"2024-05-27","close":10365.0},{"date":"2024-05-28","close":10281.0},{"date":"2024-05-29","close":10457.0},{"date":"2024-05-30","close":11211.0},{"date":"2024-05-31","close":11764.0},{"date":"2024-06-03","close":11580.0},{"date":"2024-06-04","close":11663.0},{"date":"2024-06-05","close":11060.0},{"date":"2024-06-07","close":11563.0},{"date":"2024-06-10","close":11689.0},{"date":"2024-06-11","close":11630.0},{"date":"2024-06-12","close":11605.0},{"date":"2024-06-13","close":11789.0},{"date":"2024-06-14","close":11705.0},{"date":"2024-06-17","close":11169.0},{"date":"2024-06-18","close":11177.0},{"date":"2024-06-19","close":12233.0},{"date":"2024-06-20","close":12292.0},{"date":"2024-06-21","close":11596.0},{"date":"2024-06-24","close":11127.0},{"date":"2024-06-25","close":11672.0},{"date":"2024-06-26","close":11345.0},{"date":"2024-06-27","close":10968.0},{"date":"2024-06-28","close":10792.0},{"date":"2024-07-01","close":10834.0},{"date":"2024-07-02","close":9954.0},{"date":"2024-07-03","close":10189.0},{"date":"2024-07-04","close":9728.0},{"date":"2024-07-05","close":11186.0},{"date":"2024-07-08","close":11454.0},{"date":"2024-07-09","close":11588.0},{"date":"2024-07-10","close":11253.0},{"date":"2024-07-11","close":10893.0},{"date":"2024-07-12","close":10474.0},{"date":"2024-07-15","close":11027.0},{"date":"2024-07-16","close":11169.0},{"date":"2024-07-17","close":10767.0},{"date":"2024-07-18","close":10323.0},{"date":"2024-07-19","close":10138.0},{"date":"2024-07-22","close":9368.0},{"date":"2024-07-23","close":9141.0},{"date":"2024-07-24","close":9133.0},{"date":"2024-07-25","close":8429.0},{"date":"2024-07-26","close":8530.0},{"date":"2024-07-29","close":8697.0},{"date":"2024-07-30","close":8429.0},{"date":"2024-07-31","close":8571.0},{"date":"2024-08-01","close":8488.0},{"date":"2024-08-02","close":7993.0},{"date":"2024-08-05","close":6678.0},{"date":"2024-08-06","close":6887.0},{"date":"2024-08-07","close":6879.0},{"date":"2024-08-08","close":6711.0},{"date":"2024-08-09","close":6887.0},{"date":"2024-08-12","close":7088.0},{"date":"2024-08-13","close":6954.0},{"date":"2024-08-14","close":7147.0},{"date":"2024-08-16","close":7231.0},{"date":"2024-08-19","close":6971.0},{"date":"2024-08-20","close":7298.0},{"date":"2024-08-21","close":7113.0},{"date":"2024-08-22","close":7063.0},{"date":"2024-08-23","close":6963.0},{"date":"2024-08-26","close":6703.0},{"date":"2024-08-27","close":6686.0},{"date":"2024-08-28","close":6678.0},{"date":"2024-08-29","close":6703.0},{"date":"2024-08-30","close":6829.0},{"date":"2024-09-02","close":6736.0},{"date":"2024-09-03","close":6594.0},{"date":"2024-09-04","close":6284.0},{"date":"2024-09-05","close":6167.0},{"date":"2024-09-06","close":6326.0},{"date":"2024-09-09","close":6234.0},{"date":"2024-09-10","close":5932.0},{"date":"2024-09-11","close":6074.0},{"date":"2024-09-12","close":6510.0},{"date":"2024-09-13","close":6477.0},{"date":"2024-09-19","close":6795.0},{"date":"2024-09-20","close":6778.0},{"date":"2024-09-23","close":7775.0},{"date":"2024-09-24","close":7608.0},{"date":"2024-09-25","close":8379.0},{"date":"2024-09-26","close":8907.0},{"date":"2024-09-27","close":8907.0},{"date":"2024-09-30","close":9309.0},{"date":"2024-10-02","close":9552.0},{"date":"2024-10-04","close":9543.0},{"date":"2024-10-07","close":9736.0},{"date":"2024-10-08","close":9820.0},{"date":"2024-10-10","close":10046.0},{"date":"2024-10-11","close":10021.0},{"date":"2024-10-14","close":9795.0},{"date":"2024-10-15","close":10029.0},{"date":"2024-10-16","close":9569.0},{"date":"2024-10-17","close":9133.0},{"date":"2024-10-18","close":9451.0},{"date":"2024-10-21","close":10390.0},{"date":"2024-10-22","close":10717.0},{"date":"2024-10-23","close":10691.0},{"date":"2024-10-24","close":10683.0},{"date":"2024-10-25","close":11186.0},{"date":"2024-10-28","close":11772.0},{"date":"2024-10-29","close":11814.0},{"date":"2024-10-30","close":10968.0},{"date":"2024-10-31","close":11018.0},{"date":"2024-11-01","close":11060.0},{"date":"2024-11-04","close":10842.0},{"date":"2024-11-05","close":11370.0},{"date":"2024-11-06","close":10758.0},{"date":"2024-11-07","close":11940.0},{"date":"2024-11-08","close":11697.0},{"date":"2024-11-11","close":11973.0},{"date":"2024-11-12","close":12652.0},{"date":"2024-11-13","close":12736.0},{"date":"2024-11-14","close":13607.0},{"date":"2024-11-15","close":13230.0},{"date":"2024-11-18","close":13255.0},{"date":"2024-11-19","close":12904.0},{"date":"2024-11-20","close":11395.0},{"date":"2024-11-21","close":10842.0},{"date":"2024-11-22","close":10725.0},{"date":"2024-11-25","close":11580.0},{"date":"2024-11-26","close":12258.0},{"date":"2024-11-27","close":12510.0},{"date":"2024-11-28","close":12108.0},{"date":"2024-11-29","close":11270.0},{"date":"2024-12-02","close":11932.0},{"date":"2024-12-03","close":11596.0},{"date":"2024-12-04","close":10750.0},{"date":"2024-12-05","close":10834.0},{"date":"2024-12-06","close":10138.0},{"date":"2024-12-09","close":9133.0},{"date":"2024-12-10","close":9602.0},{"date":"2024-12-11","close":9543.0},{"date":"2024-12-12","close":9460.0},{"date":"2024-12-13","close":9719.0},{"date":"2024-12-16","close":10138.0},{"date":"2024-12-17","close":10164.0},{"date":"2024-12-18","close":11647.0},{"date":"2024-12-19","close":11270.0},{"date":"2024-12-20","close":11018.0},{"date":"2024-12-23","close":11311.0},{"date":"2024-12-24","close":11571.0},{"date":"2024-12-26","close":10960.0},{"date":"2024-12-27","close":11379.0},{"date":"2024-12-30","close":11379.0},{"date":"2025-01-02","close":11630.0},{"date":"2025-01-03","close":11789.0},{"date":"2025-01-06","close":12342.0},{"date":"2025-01-07","close":11957.0},{"date":"2025-01-08","close":11747.0},{"date":"2025-01-09","close":11395.0},{"date":"2025-01-10","close":11429.0},{"date":"2025-01-13","close":11119.0},{"date":"2025-01-14","close":11244.0},{"date":"2025-01-15","close":11303.0},{"date":"2025-01-16","close":11412.0},{"date":"2025-01-17","close":11068.0},{"date":"2025-01-20","close":10918.0},{"date":"2025-01-21","close":10725.0},{"date":"2025-01-22","close":10532.0},{"date":"2025-01-23","close":10013.0},{"date":"2025-01-24","close":9879.0},{"date":"2025-01-31","close":10105.0},{"date":"2025-02-03","close":9351.0},{"date":"2025-02-04","close":9669.0},{"date":"2025-02-05","close":9929.0},{"date":"2025-02-06","close":9527.0},{"date":"2025-02-07","close":10298.0},{"date":"2025-02-10","close":10809.0},{"date":"2025-02-11","close":10809.0},{"date":"2025-02-12","close":10390.0},{"date":"2025-02-13","close":10105.0},{"date":"2025-02-14","close":10097.0},{"date":"2025-02-17","close":10046.0},{"date":"2025-02-18","close":10122.0},{"date":"2025-02-19","close":9887.0},{"date":"2025-02-20","close":9493.0},{"date":"2025-02-21","close":8479.0},{"date":"2025-02-24","close":7993.0},{"date":"2025-02-25","close":7960.0},{"date":"2025-02-26","close":7951.0},{"date":"2025-02-27","close":7558.0},{"date":"2025-02-28","close":7541.0},{"date":"2025-03-04","close":7256.0},{"date":"2025-03-05","close":7306.0},{"date":"2025-03-06","close":7072.0},{"date":"2025-03-07","close":6837.0},{"date":"2025-03-10","close":6812.0},{"date":"2025-03-11","close":6870.0},{"date":"2025-03-12","close":7021.0},{"date":"2025-03-13","close":6837.0},{"date":"2025-03-14","close":6904.0},{"date":"2025-03-17","close":6954.0},{"date":"2025-03-18","close":6904.0},{"date":"2025-03-19","close":6276.0},{"date":"2025-03-20","close":6024.0},{"date":"2025-03-21","close":6116.0},{"date":"2025-03-24","close":6217.0},{"date":"2025-03-25","close":6234.0},{"date":"2025-03-26","close":6066.0},{"date":"2025-03-27","close":5907.0},{"date":"2025-03-28","close":5655.0},{"date":"2025-03-31","close":5446.0},{"date":"2025-04-01","close":5681.0},{"date":"2025-04-02","close":5480.0},{"date":"2025-04-03","close":5614.0},{"date":"2025-04-04","close":5513.0},{"date":"2025-04-07","close":4868.0},{"date":"2025-04-08","close":5044.0},{"date":"2025-04-09","close":4918.0},{"date":"2025-04-10","close":5228.0},{"date":"2025-04-11","close":5538.0},{"date":"2025-04-14","close":5957.0},{"date":"2025-04-15","close":6091.0},{"date":"2025-04-16","close":5773.0},{"date":"2025-04-17","close":5907.0},{"date":"2025-04-18","close":5915.0},{"date":"2025-04-21","close":5873.0},{"date":"2025-04-22","close":5790.0},{"date":"2025-04-23","close":6007.0},{"date":"2025-04-24","close":5957.0},{"date":"2025-04-25","close":6049.0},{"date":"2025-04-28","close":6033.0},{"date":"2025-04-29","close":5991.0},{"date":"2025-04-30","close":5907.0},{"date":"2025-05-02","close":5790.0},{"date":"2025-05-07","close":5890.0},{"date":"2025-05-08","close":5823.0},{"date":"2025-05-09","close":5781.0},{"date":"2025-05-12","close":5924.0},{"date":"2025-05-13","close":5991.0},{"date":"2025-05-14","close":5999.0},{"date":"2025-05-15","close":5882.0},{"date":"2025-05-16","close":5547.0},{"date":"2025-05-19","close":5438.0},{"date":"2025-05-20","close":5681.0},{"date":"2025-05-21","close":5655.0},{"date":"2025-05-22","close":5806.0},{"date":"2025-05-23","close":5932.0},{"date":"2025-05-26","close":5999.0},{"date":"2025-05-27","close":5764.0},{"date":"2025-05-28","close":5790.0},{"date":"2025-05-29","close":5915.0},{"date":"2025-05-30","close":5798.0},{"date":"2025-06-02","close":5723.0},{"date":"2025-06-04","close":5873.0},{"date":"2025-06-05","close":5907.0},{"date":"2025-06-09","close":5991.0},{"date":"2025-06-10","close":5974.0},{"date":"2025-06-11","close":6452.0},{"date":"2025-06-12","close":6326.0},{"date":"2025-06-13","close":5915.0},{"date":"2025-06-16","close":6217.0},{"date":"2025-06-17","close":4667.0},{"date":"2025-06-18","close":4725.0},{"date":"2025-06-19","close":4566.0},{"date":"2025-06-20","close":4558.0},{"date":"2025-06-23","close":4457.0},{"date":"2025-06-24","close":4608.0},{"date":"2025-06-25","close":4700.0},{"date":"2025-06-26","close":4616.0},{"date":"2025-06-27","close":4491.0},{"date":"2025-06-30","close":4499.0},{"date":"2025-07-01","close":4474.0},{"date":"2025-07-02","close":4415.0},{"date":"2025-07-03","close":4441.0},{"date":"2025-07-04","close":4332.0},{"date":"2025-07-07","close":4357.0},{"date":"2025-07-08","close":4231.0},{"date":"2025-07-09","close":4424.0},{"date":"2025-07-10","close":5111.0},{"date":"2025-07-11","close":5530.0},{"date":"2025-07-14","close":5723.0},{"date":"2025-07-15","close":5186.0},{"date":"2025-07-16","close":5379.0},{"date":"2025-07-17","close":5077.0},{"date":"2025-07-18","close":5035.0},{"date":"2025-07-21","close":5044.0},{"date":"2025-07-22","close":5002.0},{"date":"2025-07-23","close":4725.0},{"date":"2025-07-24","close":4859.0},{"date":"2025-07-25","close":4968.0},{"date":"2025-07-28","close":4927.0},{"date":"2025-07-29","close":4365.0},{"date":"2025-07-30","close":4575.0},{"date":"2025-07-31","close":4001.0},{"date":"2025-08-01","close":3963.0},{"date":"2025-08-04","close":3737.0},{"date":"2025-08-05","close":4181.0},{"date":"2025-08-06","close":3900.0},{"date":"2025-08-07","close":3858.0},{"date":"2025-08-08","close":3871.0},{"date":"2025-08-11","close":3883.0},{"date":"2025-08-12","close":3779.0},{"date":"2025-08-13","close":3125.0},{"date":"2025-08-14","close":3125.0},{"date":"2025-08-18","close":2899.0},{"date":"2025-08-19","close":2781.0},{"date":"2025-08-20","close":2861.0},{"date":"2025-08-21","close":2534.0},{"date":"2025-08-22","close":2576.0},{"date":"2025-08-25","close":2559.0},{"date":"2025-08-26","close":2522.0},{"date":"2025-08-27","close":2781.0},{"date":"2025-08-28","close":2911.0},{"date":"2025-08-29","close":3050.0},{"date":"2025-09-01","close":2631.0},{"date":"2025-09-02","close":2513.0},{"date":"2025-09-03","close":2480.0},{"date":"2025-09-04","close":2249.0},{"date":"2025-09-05","close":2258.0},{"date":"2025-09-08","close":2199.0},{"date":"2025-09-09","close":2279.0},{"date":"2025-09-10","close":2597.0},{"date":"2025-09-11","close":3037.0},{"date":"2025-09-12","close":2781.0},{"date":"2025-09-15","close":2781.0},{"date":"2025-09-16","close":2740.0},{"date":"2025-09-17","close":2794.0},{"date":"2025-09-18","close":2706.0},{"date":"2025-09-19","close":2702.0},{"date":"2025-09-22","close":2647.0},{"date":"2025-09-23","close":2647.0},{"date":"2025-09-24","close":2631.0},{"date":"2025-09-25","close":2580.0},{"date":"2025-09-26","close":2488.0},{"date":"2025-09-29","close":2480.0},{"date":"2025-09-30","close":2480.0},{"date":"2025-10-01","close":2446.0},{"date":"2025-10-02","close":2765.0},{"date":"2025-10-10","close":2652.0},{"date":"2025-10-13","close":2648.5952},{"date":"2025-10-14","close":2677.8845},{"date":"2025-10-15","close":2686.2529},{"date":"2025-10-16","close":2615.1216},{"date":"2025-10-17","close":2539.8062},{"date":"2025-10-20","close":2581.6479},{"date":"2025-10-21","close":3360.0},{"date":"2025-10-22","close":3075.0},{"date":"2025-10-23","close":2980.0},{"date":"2025-10-24","close":2965.0},{"date":"2025-10-27","close":2910.0},{"date":"2025-10-28","close":2845.0},{"date":"2025-10-29","close":2760.0},{"date":"2025-10-30","close":3145.0},{"date":"2025-10-31","close":2995.0},{"date":"2025-11-03","close":3160.0},{"date":"2025-11-04","close":2970.0},{"date":"2025-11-05","close":2635.0},{"date":"2025-11-06","close":2600.0},{"date":"2025-11-07","close":2470.0},{"date":"2025-11-10","close":2685.0},{"date":"2025-11-11","close":2480.0},{"date":"2025-11-12","close":2495.0},{"date":"2025-11-13","close":2360.0},{"date":"2025-11-14","close":2235.0},{"date":"2025-11-17","close":2195.0},{"date":"2025-11-18","close":2110.0},{"date":"2025-11-19","close":2120.0},{"date":"2025-11-20","close":2165.0},{"date":"2025-11-21","close":2070.0},{"date":"2025-11-24","close":2030.0},{"date":"2025-11-25","close":2040.0},{"date":"2025-11-26","close":2120.0},{"date":"2025-11-27","close":2070.0},{"date":"2025-11-28","close":1945.0},{"date":"2025-12-01","close":1882.0},{"date":"2025-12-02","close":2110.0},{"date":"2025-12-03","close":2250.0},{"date":"2025-12-04","close":2140.0},{"date":"2025-12-05","close":2730.0},{"date":"2025-12-08","close":3145.0},{"date":"2025-12-09","close":3200.0},{"date":"2025-12-10","close":3505.0},{"date":"2025-12-11","close":4110.0},{"date":"2025-12-12","close":4535.0},{"date":"2025-12-15","close":4290.0},{"date":"2025-12-16","close":4000.0},{"date":"2025-12-17","close":4825.0},{"date":"2025-12-18","close":4750.0},{"date":"2025-12-19","close":4065.0},{"date":"2025-12-22","close":3305.0},{"date":"2025-12-23","close":3545.0},{"date":"2025-12-24","close":3665.0},{"date":"2025-12-26","close":3815.0},{"date":"2025-12-29","close":4140.0},{"date":"2025-12-30","close":4065.0},{"date":"2026-01-02","close":4070.0},{"date":"2026-01-05","close":4010.0},{"date":"2026-01-06","close":3820.0},{"date":"2026-01-07","close":3775.0},{"date":"2026-01-08","close":3590.0},{"date":"2026-01-09","close":3250.0},{"date":"2026-01-12","close":3260.0},{"date":"2026-01-13","close":3230.0},{"date":"2026-01-14","close":3415.0},{"date":"2026-01-15","close":3550.0},{"date":"2026-01-16","close":3365.0},{"date":"2026-01-19","close":3590.0},{"date":"2026-01-20","close":3455.0},{"date":"2026-01-21","close":3250.0},{"date":"2026-01-22","close":3150.0},{"date":"2026-01-23","close":3230.0},{"date":"2026-01-26","close":3320.0},{"date":"2026-01-27","close":3270.0},{"date":"2026-01-28","close":3390.0},{"date":"2026-01-29","close":3635.0},{"date":"2026-01-30","close":3410.0},{"date":"2026-02-02","close":3470.0},{"date":"2026-02-03","close":4025.0},{"date":"2026-02-04","close":3955.0},{"date":"2026-02-05","close":3825.0},{"date":"2026-02-06","close":4045.0},{"date":"2026-02-09","close":3975.0},{"date":"2026-02-10","close":3760.0},{"date":"2026-02-11","close":3735.0},{"date":"2026-02-12","close":3665.0},{"date":"2026-02-13","close":3575.0},{"date":"2026-02-19","close":3490.0},{"date":"2026-02-20","close":3235.0},{"date":"2026-02-23","close":3180.0},{"date":"2026-02-24","close":3340.0},{"date":"2026-02-25","close":3230.0},{"date":"2026-02-26","close":3400.0},{"date":"2026-02-27","close":3500.0},{"date":"2026-03-03","close":3125.0},{"date":"2026-03-04","close":2640.0},{"date":"2026-03-05","close":2950.0},{"date":"2026-03-06","close":3000.0},{"date":"2026-03-09","close":2785.0},{"date":"2026-03-10","close":2930.0},{"date":"2026-03-11","close":2995.0},{"date":"2026-03-12","close":3080.0},{"date":"2026-03-13","close":3360.0},{"date":"2026-03-16","close":3320.0},{"date":"2026-03-17","close":3360.0},{"date":"2026-03-18","close":3525.0},{"date":"2026-03-19","close":3600.0},{"date":"2026-03-20","close":4055.0},{"date":"2026-03-23","close":3645.0},{"date":"2026-03-24","close":3775.0},{"date":"2026-03-25","close":4120.0},{"date":"2026-03-26","close":4160.0},{"date":"2026-03-27","close":4000.0},{"date":"2026-03-30","close":3805.0},{"date":"2026-03-31","close":3500.0},{"date":"2026-04-01","close":3820.0},{"date":"2026-04-02","close":3575.0},{"date":"2026-04-03","close":3700.0},{"date":"2026-04-06","close":3590.0},{"date":"2026-04-07","close":3575.0},{"date":"2026-04-08","close":4040.0},{"date":"2026-04-09","close":3915.0},{"date":"2026-04-10","close":4515.0},{"date":"2026-04-13","close":4730.0},{"date":"2026-04-14","close":5160.0},{"date":"2026-04-15","close":5200.0},{"date":"2026-04-16","close":5040.0},{"date":"2026-04-17","close":5000.0},{"date":"2026-04-20","close":4900.0},{"date":"2026-04-21","close":4765.0},{"date":"2026-04-22","close":5130.0},{"date":"2026-04-23","close":5170.0},{"date":"2026-04-24","close":5530.0},{"date":"2026-04-27","close":5720.0},{"date":"2026-04-28","close":5420.0},{"date":"2026-04-29","close":5290.0},{"date":"2026-04-30","close":5160.0},{"date":"2026-05-04","close":5080.0},{"date":"2026-05-06","close":5090.0},{"date":"2026-05-07","close":5110.0},{"date":"2026-05-08","close":5950.0},{"date":"2026-05-11","close":6900.0},{"date":"2026-05-12","close":6690.0},{"date":"2026-05-13","close":6760.0},{"date":"2026-05-14","close":7160.0},{"date":"2026-05-15","close":6270.0},{"date":"2026-05-18","close":5780.0},{"date":"2026-05-19","close":5380.0},{"date":"2026-05-20","close":5080.0},{"date":"2026-05-21","close":5300.0},{"date":"2026-05-22","close":5590.0},{"date":"2026-05-26","close":5190.0},{"date":"2026-05-27","close":4620.0},{"date":"2026-05-28","close":4335.0},{"date":"2026-05-29","close":4675.0},{"date":"2026-06-01","close":4160.0},{"date":"2026-06-02","close":4000.0},{"date":"2026-06-04","close":4045.0},{"date":"2026-06-05","close":3795.0},{"date":"2026-06-08","close":3380.0},{"date":"2026-06-09","close":3600.0},{"date":"2026-06-10","close":3375.0},{"date":"2026-06-11","close":3375.0},{"date":"2026-06-12","close":3540.0},{"date":"2026-06-15","close":3545.0},{"date":"2026-06-16","close":3535.0},{"date":"2026-06-17","close":3475.0},{"date":"2026-06-18","close":3400.0},{"date":"2026-06-19","close":3150.0},{"date":"2026-06-22","close":3015.0},{"date":"2026-06-23","close":2650.0},{"date":"2026-06-24","close":2755.0},{"date":"2026-06-25","close":2800.0},{"date":"2026-06-26","close":2540.0},{"date":"2026-06-29","close":2715.0},{"date":"2026-06-30","close":2705.0},{"date":"2026-07-01","close":2625.0},{"date":"2026-07-02","close":2350.0},{"date":"2026-07-03","close":2425.0},{"date":"2026-07-06","close":2365.0},{"date":"2026-07-07","close":2265.0},{"date":"2026-07-08","close":2130.0},{"date":"2026-07-09","close":2185.0},{"date":"2026-07-10","close":2310.0},{"date":"2026-07-13","close":2310.0},{"date":"2026-07-14","close":2245.0},{"date":"2026-07-15","close":2420.0},{"date":"2026-07-16","close":2270.0},{"date":"2026-07-20","close":2040.0},{"date":"2026-07-21","close":2040.0},{"date":"2026-07-22","close":2095.0},{"date":"2026-07-23","close":2200.0},{"date":"2026-07-24","close":2005.0},{"date":"2026-07-27","close":2040.0},{"date":"2026-07-28","close":1906.0},{"date":"2026-07-29","close":1645.0},{"date":"2026-07-30","close":1690.0},{"date":"2026-07-31","close":1822.0},{"date":"2026-08-03","close":1918.0},{"date":"2026-08-04","close":2045.0},{"date":"2026-08-05","close":2140.0},{"date":"2026-08-06","close":2065.0},{"date":"2026-08-07","close":2055.0},{"date":"2026-08-10","close":2175.0},{"date":"2026-08-11","close":2225.0},{"date":"2026-08-12","close":2355.0},{"date":"2026-08-13","close":2385.0},{"date":"2026-08-14","close":2290.0},{"date":"2026-08-18","close":2185.0},{"date":"2026-08-19","close":2155.0},{"date":"2026-08-20","close":2125.0},{"date":"2026-08-21","close":1983.0},{"date":"2026-08-24","close":1944.0},{"date":"2026-08-25","close":2045.0},{"date":"2026-08-26","close":2025.0},{"date":"2026-08-27","close":2060.0},{"date":"2026-08-28","close":2000.0},{"date":"2026-08-31","close":2020.0},{"date":"2026-09-01","close":2035.0},{"date":"2026-09-02","close":1999.0},{"date":"2026-09-03","close":1900.0},{"date":"2026-09-04","close":2045.0},{"date":"2026-09-07","close":2045.0},{"date":"2026-09-08","close":2030.0},{"date":"2026-09-09","close":2045.0},{"date":"2026-09-10","close":2060.0},{"date":"2026-09-11","close":2080.0},{"date":"2026-09-14","close":2145.0},{"date":"2026-09-15","close":2125.0},{"date":"2026-09-16","close":2160.0},{"date":"2026-09-17","close":2430.0},{"date":"2026-09-18","close":2375.0},{"date":"2026-09-21","close":2290.0},{"date":"2026-09-22","close":2310.0},{"date":"2026-09-23","close":2280.0},{"date":"2026-09-28","close":2340.0},{"date":"2026-09-29","close":2310.0},{"date":"2026-09-30","close":2380.0},{"date":"2026-10-01","close":2475.0},{"date":"2026-10-02","close":2480.0},{"date":"2026-10-06","close":2445.0},{"date":"2026-10-07","close":2315.0},{"date":"2026-10-08","close":2305.0},{"date":"2026-10-12","close":2125.0},{"date":"2026-10-13","close":2050.0},{"date":"2026-10-14","close":2045.0},{"date":"2026-10-15","close":1795.0},{"date":"2026-10-16","close":1921.0},{"date":"2026-10-19","close":1999.0},{"date":"2026-10-20","close":1860.0},{"date":"2026-10-21","close":1858.0},{"date":"2026-10-22","close":1796.0},{"date":"2026-10-23","close":1715.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":28338.0,"foreign_net":-28338.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":29089.0,"foreign_net":-29082.0,"institution_net":-7.0},{"date":"2026-10-20","retail_net":-2456.0,"foreign_net":2449.0,"institution_net":7.0},{"date":"2026-10-19","retail_net":-6326.0,"foreign_net":6326.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":2251.0,"foreign_net":-2251.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":56514.0,"foreign_net":-56514.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":39181.0,"foreign_net":-39181.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-18885.0,"foreign_net":18885.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-2562.0,"foreign_net":11758.0,"institution_net":-9196.0},{"date":"2026-10-08","retail_net":-31861.0,"foreign_net":31861.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-24141.0,"foreign_net":24141.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":-15764.0,"foreign_net":15764.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":129742.0,"foreign_net":-129742.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-77705.0,"foreign_net":77705.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-32431.0,"foreign_net":32431.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-8554.0,"foreign_net":8554.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-33327.0,"foreign_net":33327.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-6177.0,"foreign_net":6177.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-10455.0,"foreign_net":10455.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":50331.0,"foreign_net":-50331.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-17666.0,"foreign_net":17666.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":435583.0,"foreign_net":-435583.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-9348.0,"foreign_net":9348.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":37311.0,"foreign_net":-37311.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-8659.0,"foreign_net":8659.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-8740.0,"foreign_net":8740.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-9748.0,"foreign_net":10048.0,"institution_net":-300.0},{"date":"2026-09-09","retail_net":14151.0,"foreign_net":-14151.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-14166.0,"foreign_net":14166.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-12713.0,"foreign_net":12713.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 중립","periods":{"d1":{"retail_net":28338.0,"foreign_net":-28338.0,"institution_net":0},"d3":{"retail_net":54971.0,"foreign_net":-54971.0,"institution_net":0.0},"d7":{"retail_net":146591.0,"foreign_net":-146591.0,"institution_net":0.0},"d14":{"retail_net":105415.0,"foreign_net":-96219.0,"institution_net":-9196.0},"d30":{"retail_net":470807.0,"foreign_net":-461311.0,"institution_net":-9496.0}},"analysis":"최근 5일 외국인 순매수 -5.09만, 기관 순매수 0.00. 30일 누적: 외국인 -46.13만, 기관 -9496.00.","foreign_flow":-50896.0,"foreign_trend":"매도","institution_trend":"중립","institutional_flow":0.0},"insider_trades":[],"price_analysis":{"current":1748.0,"low_30d":1691.0,"support":1798.4,"high_30d":2765.0,"change_1d":-2.7,"change_7d":-14.1,"change_30d":-15.4,"resistance":2657.6,"position_in_range":5.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":53.44,"per":null,"quarter":"2024-Q2"},{"pbr":59.75,"per":null,"quarter":"2024-Q3"},{"pbr":125.8,"per":null,"quarter":"2024-Q4"},{"pbr":185.46,"per":null,"quarter":"2025-Q1"},{"pbr":21.82,"per":null,"quarter":"2025-Q4"},{"pbr":23.62,"per":null,"quarter":"2026-Q1"},{"pbr":19.2,"per":null,"quarter":"2026-Q2"},{"pbr":4.19,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":69.87,"pbr_5y_low":19.2,"per_5y_avg":null,"per_5y_low":null,"current_pbr":4.19,"current_per":null,"pbr_5y_high":185.46,"per_5y_high":null,"pbr_5y_median":53.44,"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 26 (30 이하 과매도 구간)","전분기 대비 매출 13% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 1.7배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +13.2%"},"momentum":{"grade":"D","reason":"RSI 26"},"valuation":{"grade":"C","reason":"적자 (EPS -22, PBR 4.11x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -5.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-1.93,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-5.18,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-23.0,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.69,"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":35.6,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-18.28,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-21.2,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":53.44,"per":null,"close":10792.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":59.75,"per":null,"close":9309.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":125.8,"per":null,"close":11379.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":185.46,"per":null,"close":5446.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":21.82,"per":null,"close":4065.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":23.62,"per":null,"close":3500.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":19.2,"per":null,"close":2705.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"4.1배"},{"label":"ROE","value":"-5.2%"}],"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":-21.63,"pbr":null,"per":null,"roa":-0.01925529662311659,"roe":-0.05183703677961261,"revenue":13207734856.0,"market_cap":null,"net_income":-711416652.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.35600022632677236,"total_assets":36946543381.0,"total_equity":13724099528.0,"profit_margin":-0.05386363822081257,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-590009370.0,"operating_margin":-0.04467150320874067},{"eps":-111.81,"pbr":9.2,"per":null,"roa":-0.10547016815695534,"roe":-0.25474168220429727,"revenue":11672144261.0,"market_cap":167100000000.0,"net_income":-3677287480.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.35180736711081334,"total_assets":34865664332.0,"total_equity":14435358392.0,"profit_margin":-0.3150481520595044,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2425529833.0,"operating_margin":-0.20780499099076377},{"eps":37.89,"pbr":null,"per":null,"roa":0.021381418625086464,"roe":0.06864485942112815,"revenue":11622763106.0,"market_cap":null,"net_income":1246234718.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.4522150112727248,"total_assets":58285876155.0,"total_equity":18154814920.0,"profit_margin":0.10722361856937945,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-42962576.0,"operating_margin":-0.00369641673052955},{"eps":-204.1,"pbr":null,"per":null,"roa":-0.13829835210495692,"roe":null,"revenue":9973381829.0,"market_cap":null,"net_income":-6712341419.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.3518816373594995,"total_assets":48535223427.0,"total_equity":-1093709887.0,"profit_margin":-0.6730256129853824,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-5438562189.0,"operating_margin":-0.545307728336047},{"eps":-138.02,"pbr":null,"per":null,"roa":-0.10095560699529854,"roe":null,"revenue":9397266206.0,"market_cap":null,"net_income":-4539098027.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4985530647209591,"total_assets":44961326687.0,"total_equity":-1677933638.0,"profit_margin":-0.483023246069358,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2782583232.0,"operating_margin":-0.29610560890819143},{"eps":-180.99,"pbr":null,"per":null,"roa":-0.11203624398722593,"roe":-2.080412903880861,"revenue":8660100849.0,"market_cap":null,"net_income":-5952403315.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.3974520744059755,"total_assets":53129265166.0,"total_equity":2861164389.0,"profit_margin":-0.6873364893536241,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4672294247.0,"operating_margin":-0.5395196116612798},{"eps":-193.57,"pbr":null,"per":null,"roa":-0.11460122107168622,"roe":-0.7222966469198181,"revenue":10486502618.0,"market_cap":null,"net_income":-6366010400.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.3836123170460071,"total_assets":55549237089.0,"total_equity":8813567704.0,"profit_margin":-0.6070670682018229,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-5799010604.0,"operating_margin":-0.5529975832024343},{"eps":-136.72,"pbr":null,"per":null,"roa":-0.07688856483772318,"roe":-0.29621555824500406,"revenue":9122433710.0,"market_cap":null,"net_income":-4496427202.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.3802882073231311,"total_assets":58479791000.0,"total_equity":15179578104.0,"profit_margin":-0.49289776664214313,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-3774013871.0,"operating_margin":-0.41370691100368656},{"eps":-156.73,"pbr":null,"per":null,"roa":-0.08158567673861858,"roe":-0.2619629557982114,"revenue":6605455668.0,"market_cap":null,"net_income":-5154449999.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.3611896680433523,"total_assets":63178369109.0,"total_equity":19676255306.0,"profit_margin":-0.7803322371794321,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4213130728.0,"operating_margin":-0.6378259032772605},{"eps":-142.1,"pbr":null,"per":null,"roa":-0.07115239396904335,"roe":-0.18948407496991176,"revenue":6037743201.0,"market_cap":null,"net_income":-4673382341.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.33174891748762203,"total_assets":65681308531.0,"total_equity":24663720905.0,"profit_margin":-0.7740280077208272,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4652905116.0,"operating_margin":-0.7706364714599593},{"eps":-351.32,"pbr":null,"per":null,"roa":-0.16525774435086565,"roe":-0.39383443658757744,"revenue":4913212308.0,"market_cap":null,"net_income":-11553961528.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.008752644564123321,"total_assets":69914796268.0,"total_equity":29337103246.0,"profit_margin":-2.351610474716738,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-6652414960.0,"operating_margin":-1.3539848357800703},{"eps":-119.49,"pbr":null,"per":null,"roa":-0.13244338998397573,"roe":-0.15211320646151236,"revenue":4514564423.0,"market_cap":null,"net_income":-3929596456.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.30053575846380165,"total_assets":29670008118.0,"total_equity":25833368104.0,"profit_margin":-0.8704264880970999,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-4162734736.0,"operating_margin":-0.9220678554928664}],"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":"넥스트칩","phase":"above-fold","symbol_resolved":true}