{"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":"2026-10-23T09:55:25.095349+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":3.6,"direction":"higher_better","percentile":55},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":108.4,"direction":"higher_better","percentile":89}],"summary":"매출 +3.6%","percentile":72},"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":31.6,"direction":null,"percentile":32},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-18.5,"direction":"higher_better","percentile":27}],"summary":"RSI 32","percentile":30},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -462원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -462, PBR 5.66x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-10.63,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-6.35,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.44,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.37,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.82,"rating":"fair","direction":"lower_better","percentile":42},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-1.4,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.05,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.4x, 순차입금비율 0.8x","percentile":36}},"signals":[],"summary":"가온칩스(399720)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4061.59억. 현재가 34,250원, 전일 대비 -1.2%, 30일 -18.5%. ROE 1.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 270.00, 기관 순매수 1543.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-2150.9323300371616,"grade":"F","trend":"하락","atr_14":3246.4285714285716,"rsi_14":31.622516556291387,"sma_20":43067.5,"sma_60":43970.833333333336,"comment":"하락 추세, RSI 32","analysis":"RSI(14) 31.6로 약세 구간입니다. MACD(-2150.93)가 시그널선(-1103.13)을 하회합니다(데드크로스). 현재가가 SMA20(43068)과 SMA60(43971) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 33741~52394 (현재 위치 3%).","bb_lower":33741.39282712235,"bb_upper":52393.60717287765,"macd_signal":-1103.1315655480482},"change_pct":-2.31,"chart_data":[{"date":"2024-10-23","open":37250,"high":39000,"low":36700,"close":38750,"volume":86891,"rsi_14":37.28,"sma_20":42080.0,"sma_60":45726.67,"sma_120":61470.83},{"date":"2024-10-24","open":38000,"high":38600,"low":37250,"close":37300,"volume":42174,"rsi_14":36.31,"sma_20":41855.0,"sma_60":45410.0,"sma_120":60983.33},{"date":"2024-10-25","open":37500,"high":37950,"low":36650,"close":36850,"volume":47855,"rsi_14":33.14,"sma_20":41550.0,"sma_60":45105.83,"sma_120":60527.92},{"date":"2024-10-28","open":36850,"high":38350,"low":36850,"close":38350,"volume":70500,"rsi_14":32.75,"sma_20":41342.5,"sma_60":44843.33,"sma_120":60083.33},{"date":"2024-10-29","open":37900,"high":38400,"low":36950,"close":38300,"volume":48412,"rsi_14":34.36,"sma_20":40997.5,"sma_60":44598.33,"sma_120":59635.0},{"date":"2024-10-30","open":38150,"high":38850,"low":37600,"close":37650,"volume":35113,"rsi_14":35.56,"sma_20":40655.0,"sma_60":44350.83,"sma_120":59189.58},{"date":"2024-10-31","open":37000,"high":40450,"low":36500,"close":39500,"volume":195117,"rsi_14":36.56,"sma_20":40477.5,"sma_60":44149.17,"sma_120":58794.58},{"date":"2024-11-01","open":38500,"high":40700,"low":38200,"close":38950,"volume":73549,"rsi_14":34.95,"sma_20":40322.5,"sma_60":43928.33,"sma_120":58396.67},{"date":"2024-11-04","open":38950,"high":40450,"low":38500,"close":40100,"volume":100522,"rsi_14":40.83,"sma_20":40195.0,"sma_60":43710.0,"sma_120":58007.5},{"date":"2024-11-05","open":40100,"high":40750,"low":39400,"close":40050,"volume":57327,"rsi_14":47.26,"sma_20":39985.0,"sma_60":43544.17,"sma_120":57616.25},{"date":"2024-11-06","open":40250,"high":41200,"low":38700,"close":39100,"volume":83286,"rsi_14":41.75,"sma_20":39770.0,"sma_60":43516.67,"sma_120":57256.25},{"date":"2024-11-07","open":39250,"high":39500,"low":38000,"close":39500,"volume":56134,"rsi_14":51.36,"sma_20":39635.0,"sma_60":43440.83,"sma_120":56917.92},{"date":"2024-11-08","open":39900,"high":41100,"low":39800,"close":40700,"volume":100226,"rsi_14":56.93,"sma_20":39480.0,"sma_60":43377.5,"sma_120":56596.25},{"date":"2024-11-11","open":40800,"high":40800,"low":36300,"close":37100,"volume":176590,"rsi_14":50.16,"sma_20":39140.0,"sma_60":43248.33,"sma_120":56232.08},{"date":"2024-11-12","open":36800,"high":36800,"low":34050,"close":34450,"volume":147469,"rsi_14":36.97,"sma_20":38702.5,"sma_60":43074.17,"sma_120":55830.0},{"date":"2024-11-13","open":33850,"high":36750,"low":33850,"close":35400,"volume":148288,"rsi_14":44.06,"sma_20":38430.0,"sma_60":42889.17,"sma_120":55456.67},{"date":"2024-11-14","open":35200,"high":35900,"low":33150,"close":33150,"volume":103845,"rsi_14":39.61,"sma_20":38010.0,"sma_60":42681.67,"sma_120":55072.92},{"date":"2024-11-15","open":32700,"high":35050,"low":32700,"close":34350,"volume":90232,"rsi_14":38.57,"sma_20":37770.0,"sma_60":42484.17,"sma_120":54685.83},{"date":"2024-11-18","open":35150,"high":35900,"low":34450,"close":34900,"volume":75691,"rsi_14":40.56,"sma_20":37575.0,"sma_60":42286.67,"sma_120":54315.83},{"date":"2024-11-19","open":35000,"high":35800,"low":33850,"close":33950,"volume":96724,"rsi_14":39.89,"sma_20":37420.0,"sma_60":42051.67,"sma_120":53940.42},{"date":"2024-11-20","open":34400,"high":34450,"low":33200,"close":33550,"volume":55522,"rsi_14":32.34,"sma_20":37160.0,"sma_60":41675.83,"sma_120":53597.5},{"date":"2024-11-21","open":33550,"high":33700,"low":32850,"close":33400,"volume":76100,"rsi_14":33.13,"sma_20":36965.0,"sma_60":41320.83,"sma_120":53245.0},{"date":"2024-11-22","open":33600,"high":34400,"low":31850,"close":31950,"volume":126873,"rsi_14":25.67,"sma_20":36720.0,"sma_60":40976.67,"sma_120":52811.25},{"date":"2024-11-25","open":32450,"high":34550,"low":32450,"close":33400,"volume":274349,"rsi_14":31.68,"sma_20":36472.5,"sma_60":40660.0,"sma_120":52362.08},{"date":"2024-11-26","open":33550,"high":33900,"low":33200,"close":33750,"volume":61171,"rsi_14":34.76,"sma_20":36245.0,"sma_60":40380.83,"sma_120":51932.5},{"date":"2024-11-27","open":34050,"high":34050,"low":31500,"close":31950,"volume":110803,"rsi_14":30.08,"sma_20":35960.0,"sma_60":40055.0,"sma_120":51507.08},{"date":"2024-11-28","open":31950,"high":32550,"low":31450,"close":32200,"volume":41377,"rsi_14":26.39,"sma_20":35595.0,"sma_60":39725.0,"sma_120":51059.58},{"date":"2024-11-29","open":32200,"high":32250,"low":30550,"close":31100,"volume":86837,"rsi_14":30.65,"sma_20":35202.5,"sma_60":39443.33,"sma_120":50601.25},{"date":"2024-12-02","open":31400,"high":31600,"low":30250,"close":30300,"volume":48070,"rsi_14":34.8,"sma_20":34712.5,"sma_60":39150.0,"sma_120":50134.58},{"date":"2024-12-03","open":30200,"high":31400,"low":30200,"close":31100,"volume":51787,"rsi_14":34.07,"sma_20":34265.0,"sma_60":38892.5,"sma_120":49693.75},{"date":"2024-12-04","open":30350,"high":31000,"low":29800,"close":30200,"volume":73474,"rsi_14":37.86,"sma_20":33820.0,"sma_60":38608.33,"sma_120":49275.42},{"date":"2024-12-05","open":30450,"high":31350,"low":30050,"close":30750,"volume":74294,"rsi_14":34.35,"sma_20":33382.5,"sma_60":38395.83,"sma_120":48869.17},{"date":"2024-12-06","open":30350,"high":30450,"low":27850,"close":29450,"volume":117922,"rsi_14":27.76,"sma_20":32820.0,"sma_60":38185.83,"sma_120":48441.25},{"date":"2024-12-09","open":28800,"high":28800,"low":27450,"close":27550,"volume":86049,"rsi_14":25.76,"sma_20":32342.5,"sma_60":37984.17,"sma_120":47964.17},{"date":"2024-12-10","open":27600,"high":29200,"low":27600,"close":29150,"volume":71375,"rsi_14":34.72,"sma_20":32077.5,"sma_60":37789.17,"sma_120":47532.08},{"date":"2024-12-11","open":29350,"high":31950,"low":28950,"close":31550,"volume":123236,"rsi_14":44.44,"sma_20":31885.0,"sma_60":37648.33,"sma_120":47140.83},{"date":"2024-12-12","open":32100,"high":32850,"low":31200,"close":32150,"volume":161280,"rsi_14":50.63,"sma_20":31835.0,"sma_60":37523.33,"sma_120":46765.42},{"date":"2024-12-13","open":32800,"high":33950,"low":31900,"close":33600,"volume":97410,"rsi_14":50.63,"sma_20":31797.5,"sma_60":37370.83,"sma_120":46379.58},{"date":"2024-12-16","open":35400,"high":36750,"low":34700,"close":35300,"volume":247883,"rsi_14":54.52,"sma_20":31817.5,"sma_60":37259.17,"sma_120":46029.58},{"date":"2024-12-17","open":36950,"high":40600,"low":36350,"close":38300,"volume":788561,"rsi_14":67.3,"sma_20":32035.0,"sma_60":37215.0,"sma_120":45709.58},{"date":"2024-12-18","open":37900,"high":43050,"low":37800,"close":42500,"volume":942490,"rsi_14":73.09,"sma_20":32482.5,"sma_60":37240.83,"sma_120":45473.75},{"date":"2024-12-19","open":40800,"high":43650,"low":40550,"close":41100,"volume":418343,"rsi_14":72.12,"sma_20":32867.5,"sma_60":37229.17,"sma_120":45238.75},{"date":"2024-12-20","open":42000,"high":42500,"low":40200,"close":40650,"volume":258941,"rsi_14":73.26,"sma_20":33302.5,"sma_60":37190.83,"sma_120":44996.67},{"date":"2024-12-23","open":41650,"high":43350,"low":40750,"close":41150,"volume":295405,"rsi_14":72.89,"sma_20":33690.0,"sma_60":37168.33,"sma_120":44777.08},{"date":"2024-12-24","open":41950,"high":43350,"low":41000,"close":41100,"volume":253754,"rsi_14":75.83,"sma_20":34057.5,"sma_60":37100.0,"sma_120":44557.08},{"date":"2024-12-26","open":38150,"high":39150,"low":36800,"close":36900,"volume":427104,"rsi_14":62.42,"sma_20":34305.0,"sma_60":36973.33,"sma_120":44298.75},{"date":"2024-12-27","open":36500,"high":38050,"low":36500,"close":37750,"volume":149310,"rsi_14":67.08,"sma_20":34582.5,"sma_60":36885.0,"sma_120":44069.17},{"date":"2024-12-30","open":37750,"high":39150,"low":37200,"close":39100,"volume":119288,"rsi_14":74.32,"sma_20":34982.5,"sma_60":36835.83,"sma_120":43865.83},{"date":"2025-01-02","open":39100,"high":41600,"low":37600,"close":41500,"volume":182762,"rsi_14":75.15,"sma_20":35542.5,"sma_60":36816.67,"sma_120":43649.17},{"date":"2025-01-03","open":41550,"high":45400,"low":40750,"close":43000,"volume":423054,"rsi_14":74.21,"sma_20":36137.5,"sma_60":36795.83,"sma_120":43450.83},{"date":"2025-01-06","open":43200,"high":45650,"low":43200,"close":44750,"volume":311656,"rsi_14":75.4,"sma_20":36865.0,"sma_60":36818.33,"sma_120":43266.25},{"date":"2025-01-07","open":45700,"high":45750,"low":43500,"close":44200,"volume":260859,"rsi_14":72.18,"sma_20":37537.5,"sma_60":36851.67,"sma_120":43057.08},{"date":"2025-01-08","open":43350,"high":45550,"low":43200,"close":45050,"volume":169986,"rsi_14":71.15,"sma_20":38317.5,"sma_60":36872.5,"sma_120":42859.17},{"date":"2025-01-09","open":45800,"high":46650,"low":44600,"close":44650,"volume":228689,"rsi_14":65.53,"sma_20":39172.5,"sma_60":36885.0,"sma_120":42662.08},{"date":"2025-01-10","open":44650,"high":45200,"low":43850,"close":44300,"volume":113776,"rsi_14":55.42,"sma_20":39930.0,"sma_60":36903.33,"sma_120":42475.42},{"date":"2025-01-13","open":43300,"high":43950,"low":42350,"close":42900,"volume":134199,"rsi_14":55.42,"sma_20":40497.5,"sma_60":36937.5,"sma_120":42267.08},{"date":"2025-01-14","open":43000,"high":43900,"low":42950,"close":43400,"volume":79778,"rsi_14":58.26,"sma_20":41060.0,"sma_60":36968.33,"sma_120":42070.42},{"date":"2025-01-15","open":43400,"high":46650,"low":43000,"close":44900,"volume":366087,"rsi_14":60.62,"sma_20":41625.0,"sma_60":37064.17,"sma_120":41917.08},{"date":"2025-01-16","open":46350,"high":50900,"low":45850,"close":47550,"volume":653644,"rsi_14":65.93,"sma_20":42237.5,"sma_60":37210.0,"sma_120":41800.0},{"date":"2025-01-17","open":47650,"high":48900,"low":46800,"close":47100,"volume":223156,"rsi_14":80.91,"sma_20":42677.5,"sma_60":37377.5,"sma_120":41705.83},{"date":"2025-01-20","open":47700,"high":49150,"low":47500,"close":48600,"volume":242220,"rsi_14":81.63,"sma_20":42982.5,"sma_60":37541.67,"sma_120":41634.17},{"date":"2025-01-21","open":48850,"high":48950,"low":46200,"close":47200,"volume":251360,"rsi_14":73.55,"sma_20":43287.5,"sma_60":37706.67,"sma_120":41558.33},{"date":"2025-01-22","open":47500,"high":47700,"low":46150,"close":47300,"volume":130251,"rsi_14":69.46,"sma_20":43620.0,"sma_60":37880.83,"sma_120":41493.33},{"date":"2025-01-23","open":49100,"high":50400,"low":47000,"close":47000,"volume":366269,"rsi_14":64.6,"sma_20":43912.5,"sma_60":38025.0,"sma_120":41434.17},{"date":"2025-01-24","open":47450,"high":48250,"low":46550,"close":47000,"volume":136495,"rsi_14":59.41,"sma_20":44207.5,"sma_60":38170.0,"sma_120":41384.17},{"date":"2025-01-31","open":46400,"high":48000,"low":45050,"close":45250,"volume":188288,"rsi_14":53.99,"sma_20":44625.0,"sma_60":38296.67,"sma_120":41323.75},{"date":"2025-02-03","open":43550,"high":43700,"low":38850,"close":39700,"volume":312154,"rsi_14":35.01,"sma_20":44722.5,"sma_60":38300.0,"sma_120":41224.58},{"date":"2025-02-04","open":40850,"high":43100,"low":40500,"close":41850,"volume":196997,"rsi_14":42.86,"sma_20":44860.0,"sma_60":38348.33,"sma_120":41138.33},{"date":"2025-02-05","open":42650,"high":43500,"low":42450,"close":43200,"volume":115925,"rsi_14":47.33,"sma_20":44945.0,"sma_60":38400.0,"sma_120":41055.0},{"date":"2025-02-06","open":44400,"high":45000,"low":43250,"close":44600,"volume":142289,"rsi_14":54.13,"sma_20":45025.0,"sma_60":38475.83,"sma_120":41010.0},{"date":"2025-02-07","open":44850,"high":52400,"low":43450,"close":51500,"volume":1058277,"rsi_14":65.0,"sma_20":45362.5,"sma_60":38682.5,"sma_120":41099.58},{"date":"2025-02-10","open":50500,"high":54600,"low":49750,"close":54000,"volume":731398,"rsi_14":66.25,"sma_20":45852.5,"sma_60":38924.17,"sma_120":41182.5},{"date":"2025-02-11","open":53500,"high":56300,"low":52600,"close":53100,"volume":488223,"rsi_14":60.57,"sma_20":46255.0,"sma_60":39130.83,"sma_120":41254.17},{"date":"2025-02-12","open":53200,"high":53800,"low":51800,"close":52900,"volume":214010,"rsi_14":61.15,"sma_20":46667.5,"sma_60":39394.17,"sma_120":41321.25},{"date":"2025-02-13","open":54100,"high":58600,"low":53900,"close":54300,"volume":730546,"rsi_14":61.0,"sma_20":47167.5,"sma_60":39725.0,"sma_120":41399.58},{"date":"2025-02-14","open":60000,"high":61500,"low":56700,"close":57400,"volume":890802,"rsi_14":68.48,"sma_20":47892.5,"sma_60":40091.67,"sma_120":41490.42},{"date":"2025-02-17","open":58900,"high":60000,"low":57700,"close":58400,"volume":256413,"rsi_14":69.47,"sma_20":48642.5,"sma_60":40512.5,"sma_120":41597.08},{"date":"2025-02-18","open":57800,"high":57900,"low":55100,"close":55600,"volume":451840,"rsi_14":63.87,"sma_20":49177.5,"sma_60":40866.67,"sma_120":41675.42},{"date":"2025-02-19","open":56000,"high":57000,"low":53700,"close":54700,"volume":393616,"rsi_14":62.07,"sma_20":49535.0,"sma_60":41196.67,"sma_120":41741.67},{"date":"2025-02-20","open":54700,"high":54900,"low":51400,"close":51700,"volume":260235,"rsi_14":59.73,"sma_20":49765.0,"sma_60":41492.5,"sma_120":41772.08},{"date":"2025-02-21","open":51700,"high":53300,"low":51200,"close":52600,"volume":131893,"rsi_14":72.63,"sma_20":49965.0,"sma_60":41810.0,"sma_120":41742.92},{"date":"2025-02-24","open":51000,"high":52000,"low":50500,"close":52000,"volume":125631,"rsi_14":68.83,"sma_20":50205.0,"sma_60":42120.0,"sma_120":41720.42},{"date":"2025-02-25","open":50900,"high":51700,"low":50500,"close":51300,"volume":91146,"rsi_14":65.4,"sma_20":50405.0,"sma_60":42442.5,"sma_120":41709.58},{"date":"2025-02-26","open":50800,"high":50900,"low":48750,"close":49050,"volume":222152,"rsi_14":58.2,"sma_20":50507.5,"sma_60":42703.33,"sma_120":41681.67},{"date":"2025-02-27","open":49800,"high":50500,"low":47650,"close":48100,"volume":155860,"rsi_14":41.98,"sma_20":50562.5,"sma_60":42942.5,"sma_120":41661.67},{"date":"2025-02-28","open":46700,"high":47650,"low":46200,"close":46950,"volume":132653,"rsi_14":32.24,"sma_20":50647.5,"sma_60":43192.5,"sma_120":41623.75},{"date":"2025-03-04","open":45450,"high":48100,"low":44100,"close":47600,"volume":143357,"rsi_14":35.97,"sma_20":51042.5,"sma_60":43449.17,"sma_120":41587.08},{"date":"2025-03-05","open":47700,"high":48800,"low":46700,"close":46850,"volume":84876,"rsi_14":34.99,"sma_20":51292.5,"sma_60":43711.67,"sma_120":41577.5},{"date":"2025-03-06","open":47400,"high":47650,"low":45500,"close":45800,"volume":93794,"rsi_14":28.54,"sma_20":51422.5,"sma_60":43970.0,"sma_120":41560.0},{"date":"2025-03-07","open":45750,"high":46700,"low":45250,"close":45800,"volume":113897,"rsi_14":15.27,"sma_20":51482.5,"sma_60":44215.0,"sma_120":41553.75},{"date":"2025-03-10","open":46000,"high":47700,"low":45800,"close":45850,"volume":141366,"rsi_14":10.16,"sma_20":51200.0,"sma_60":44475.83,"sma_120":41542.08},{"date":"2025-03-11","open":44100,"high":46500,"low":44050,"close":46250,"volume":91311,"rsi_14":14.98,"sma_20":50812.5,"sma_60":44734.17,"sma_120":41565.0},{"date":"2025-03-12","open":46450,"high":49350,"low":46200,"close":48650,"volume":167335,"rsi_14":29.63,"sma_20":50590.0,"sma_60":45054.17,"sma_120":41620.0},{"date":"2025-03-13","open":49300,"high":49350,"low":47100,"close":47100,"volume":123509,"rsi_14":32.84,"sma_20":50300.0,"sma_60":45380.0,"sma_120":41682.08},{"date":"2025-03-14","open":47250,"high":49350,"low":47250,"close":49350,"volume":139649,"rsi_14":38.98,"sma_20":50052.5,"sma_60":45716.67,"sma_120":41752.92},{"date":"2025-03-17","open":50000,"high":51700,"low":49650,"close":51200,"volume":262362,"rsi_14":47.5,"sma_20":49742.5,"sma_60":46044.17,"sma_120":41846.25},{"date":"2025-03-18","open":51900,"high":51900,"low":50000,"close":50600,"volume":117449,"rsi_14":47.8,"sma_20":49352.5,"sma_60":46351.67,"sma_120":41937.5},{"date":"2025-03-19","open":49850,"high":50900,"low":49700,"close":50500,"volume":91649,"rsi_14":55.27,"sma_20":49097.5,"sma_60":46633.33,"sma_120":42002.08},{"date":"2025-03-20","open":50500,"high":51100,"low":48950,"close":49500,"volume":98164,"rsi_14":55.07,"sma_20":48837.5,"sma_60":46870.0,"sma_120":42064.58},{"date":"2025-03-21","open":50100,"high":51500,"low":49550,"close":49600,"volume":174527,"rsi_14":60.39,"sma_20":48732.5,"sma_60":47058.33,"sma_120":42136.67},{"date":"2025-03-24","open":49600,"high":50100,"low":48200,"close":48400,"volume":52535,"rsi_14":53.01,"sma_20":48522.5,"sma_60":47156.67,"sma_120":42198.75},{"date":"2025-03-25","open":48700,"high":49150,"low":46350,"close":46500,"volume":86230,"rsi_14":48.79,"sma_20":48247.5,"sma_60":47246.67,"sma_120":42237.92},{"date":"2025-03-26","open":46500,"high":46950,"low":45500,"close":46600,"volume":39038,"rsi_14":52.96,"sma_20":48012.5,"sma_60":47345.83,"sma_120":42268.33},{"date":"2025-03-27","open":45900,"high":46000,"low":43650,"close":43700,"volume":78149,"rsi_14":43.6,"sma_20":47745.0,"sma_60":47388.33,"sma_120":42278.33},{"date":"2025-03-28","open":43700,"high":43700,"low":41400,"close":41550,"volume":63625,"rsi_14":38.38,"sma_20":47417.5,"sma_60":47395.83,"sma_120":42247.92},{"date":"2025-03-31","open":39700,"high":40700,"low":38200,"close":38550,"volume":105323,"rsi_14":31.75,"sma_20":46997.5,"sma_60":47423.33,"sma_120":42198.33},{"date":"2025-04-01","open":39100,"high":41200,"low":39000,"close":40550,"volume":56799,"rsi_14":30.43,"sma_20":46645.0,"sma_60":47470.0,"sma_120":42177.5},{"date":"2025-04-02","open":41400,"high":41500,"low":39450,"close":39750,"volume":33986,"rsi_14":31.58,"sma_20":46290.0,"sma_60":47480.83,"sma_120":42158.33},{"date":"2025-04-03","open":38400,"high":39400,"low":37750,"close":38650,"volume":32535,"rsi_14":21.54,"sma_20":45932.5,"sma_60":47433.33,"sma_120":42125.0},{"date":"2025-04-04","open":37400,"high":40450,"low":37400,"close":39400,"volume":63127,"rsi_14":16.67,"sma_20":45612.5,"sma_60":47373.33,"sma_120":42084.58},{"date":"2025-04-07","open":37250,"high":38250,"low":34450,"close":34450,"volume":96021,"rsi_14":13.38,"sma_20":45042.5,"sma_60":47201.67,"sma_120":42010.0},{"date":"2025-04-08","open":35650,"high":36800,"low":34950,"close":35400,"volume":52946,"rsi_14":17.03,"sma_20":44500.0,"sma_60":47055.0,"sma_120":41953.33},{"date":"2025-04-09","open":34350,"high":35450,"low":33000,"close":34000,"volume":72214,"rsi_14":16.74,"sma_20":43767.5,"sma_60":46870.83,"sma_120":41871.67},{"date":"2025-04-10","open":37900,"high":37950,"low":36100,"close":37400,"volume":58221,"rsi_14":27.07,"sma_20":43282.5,"sma_60":46750.0,"sma_120":41817.5},{"date":"2025-04-11","open":36300,"high":37700,"low":36300,"close":37350,"volume":44486,"rsi_14":28.29,"sma_20":42682.5,"sma_60":46634.17,"sma_120":41768.75},{"date":"2025-04-14","open":38800,"high":40750,"low":38550,"close":40600,"volume":99447,"rsi_14":38.99,"sma_20":42152.5,"sma_60":46595.83,"sma_120":41766.67},{"date":"2025-04-15","open":42400,"high":42400,"low":41050,"close":41150,"volume":63385,"rsi_14":40.0,"sma_20":41680.0,"sma_60":46558.33,"sma_120":41763.33},{"date":"2025-04-16","open":40600,"high":40600,"low":39050,"close":39100,"volume":51292,"rsi_14":41.29,"sma_20":41110.0,"sma_60":46461.67,"sma_120":41762.92},{"date":"2025-04-17","open":38600,"high":41250,"low":38450,"close":41250,"volume":46085,"rsi_14":49.43,"sma_20":40697.5,"sma_60":46356.67,"sma_120":41783.33},{"date":"2025-04-18","open":40650,"high":40800,"low":39950,"close":40600,"volume":43924,"rsi_14":54.26,"sma_20":40247.5,"sma_60":46248.33,"sma_120":41812.92},{"date":"2025-04-21","open":40400,"high":43050,"low":40200,"close":42500,"volume":102961,"rsi_14":54.07,"sma_20":39952.5,"sma_60":46146.67,"sma_120":41844.17},{"date":"2025-04-22","open":41700,"high":42400,"low":41250,"close":41800,"volume":64324,"rsi_14":54.3,"sma_20":39717.5,"sma_60":46056.67,"sma_120":41881.67},{"date":"2025-04-23","open":43200,"high":43250,"low":42250,"close":43100,"volume":59518,"rsi_14":59.25,"sma_20":39542.5,"sma_60":45986.67,"sma_120":41933.75},{"date":"2025-04-24","open":43600,"high":44000,"low":42000,"close":42050,"volume":60175,"rsi_14":55.44,"sma_20":39460.0,"sma_60":45904.17,"sma_120":41964.58},{"date":"2025-04-25","open":43000,"high":43400,"low":42000,"close":42500,"volume":43857,"rsi_14":70.28,"sma_20":39507.5,"sma_60":45829.17,"sma_120":41999.58},{"date":"2025-04-28","open":42500,"high":42500,"low":41050,"close":41400,"volume":43611,"rsi_14":65.0,"sma_20":39650.0,"sma_60":45765.0,"sma_120":42030.83},{"date":"2025-04-29","open":41550,"high":42600,"low":41500,"close":42350,"volume":35731,"rsi_14":71.36,"sma_20":39740.0,"sma_60":45809.17,"sma_120":42054.58},{"date":"2025-04-30","open":42100,"high":42350,"low":40700,"close":41150,"volume":40528,"rsi_14":60.81,"sma_20":39810.0,"sma_60":45797.5,"sma_120":42072.92},{"date":"2025-05-02","open":41300,"high":42400,"low":41000,"close":41300,"volume":30764,"rsi_14":61.32,"sma_20":39942.5,"sma_60":45765.83,"sma_120":42082.92},{"date":"2025-05-07","open":42050,"high":43150,"low":41800,"close":42900,"volume":59610,"rsi_14":57.28,"sma_20":40117.5,"sma_60":45737.5,"sma_120":42106.67},{"date":"2025-05-08","open":43750,"high":43900,"low":42250,"close":43200,"volume":40500,"rsi_14":56.59,"sma_20":40555.0,"sma_60":45599.17,"sma_120":42140.83},{"date":"2025-05-09","open":43250,"high":43250,"low":41550,"close":42300,"volume":42617,"rsi_14":61.11,"sma_20":40900.0,"sma_60":45404.17,"sma_120":42164.17},{"date":"2025-05-12","open":42850,"high":44100,"low":42250,"close":44100,"volume":61197,"rsi_14":60.14,"sma_20":41405.0,"sma_60":45254.17,"sma_120":42192.5},{"date":"2025-05-13","open":45100,"high":45300,"low":42900,"close":42950,"volume":68291,"rsi_14":58.08,"sma_20":41682.5,"sma_60":45088.33,"sma_120":42241.25},{"date":"2025-05-14","open":43750,"high":44400,"low":43500,"close":43750,"volume":30152,"rsi_14":54.65,"sma_20":42002.5,"sma_60":44912.5,"sma_120":42318.75},{"date":"2025-05-15","open":43700,"high":44150,"low":42200,"close":42500,"volume":45811,"rsi_14":52.5,"sma_20":42097.5,"sma_60":44664.17,"sma_120":42377.92},{"date":"2025-05-16","open":41950,"high":42000,"low":41100,"close":41500,"volume":37673,"rsi_14":44.16,"sma_20":42115.0,"sma_60":44382.5,"sma_120":42447.5},{"date":"2025-05-19","open":40800,"high":40800,"low":39900,"close":40700,"volume":37399,"rsi_14":44.98,"sma_20":42195.0,"sma_60":44134.17,"sma_120":42500.42},{"date":"2025-05-20","open":40900,"high":41200,"low":40000,"close":40050,"volume":37580,"rsi_14":41.03,"sma_20":42135.0,"sma_60":43890.0,"sma_120":42543.33},{"date":"2025-05-21","open":40200,"high":40700,"low":40000,"close":40000,"volume":20609,"rsi_14":44.44,"sma_20":42105.0,"sma_60":43695.0,"sma_120":42593.75},{"date":"2025-05-22","open":39650,"high":39700,"low":38700,"close":39000,"volume":44070,"rsi_14":36.76,"sma_20":41930.0,"sma_60":43468.33,"sma_120":42639.17},{"date":"2025-05-23","open":39050,"high":39400,"low":38550,"close":38750,"volume":27286,"rsi_14":39.74,"sma_20":41777.5,"sma_60":43247.5,"sma_120":42683.75},{"date":"2025-05-26","open":38550,"high":39850,"low":38550,"close":39350,"volume":34003,"rsi_14":41.98,"sma_20":41590.0,"sma_60":43048.33,"sma_120":42745.42},{"date":"2025-05-27","open":39050,"high":39400,"low":38500,"close":38700,"volume":26793,"rsi_14":31.25,"sma_20":41422.5,"sma_60":42875.83,"sma_120":42789.58},{"date":"2025-05-28","open":39250,"high":40050,"low":39100,"close":40000,"volume":36006,"rsi_14":36.89,"sma_20":41297.5,"sma_60":42740.83,"sma_120":42841.67},{"date":"2025-05-29","open":40600,"high":40750,"low":39650,"close":40050,"volume":29234,"rsi_14":40.09,"sma_20":41230.0,"sma_60":42625.83,"sma_120":42909.17},{"date":"2025-05-30","open":39700,"high":40050,"low":39050,"close":39400,"volume":21507,"rsi_14":26.96,"sma_20":41082.5,"sma_60":42489.17,"sma_120":42969.17},{"date":"2025-06-02","open":39500,"high":39950,"low":38900,"close":39100,"volume":21111,"rsi_14":29.41,"sma_20":40980.0,"sma_60":42360.0,"sma_120":43035.83},{"date":"2025-06-04","open":40250,"high":40750,"low":40000,"close":40700,"volume":46087,"rsi_14":34.98,"sma_20":40950.0,"sma_60":42275.0,"sma_120":43122.5},{"date":"2025-06-05","open":41950,"high":44600,"low":41550,"close":44000,"volume":145734,"rsi_14":56.15,"sma_20":41005.0,"sma_60":42245.0,"sma_120":43230.0},{"date":"2025-06-09","open":45400,"high":45500,"low":44100,"close":44200,"volume":67340,"rsi_14":61.84,"sma_20":41055.0,"sma_60":42217.5,"sma_120":43346.67},{"date":"2025-06-10","open":44700,"high":44800,"low":43450,"close":43750,"volume":47132,"rsi_14":63.8,"sma_20":41127.5,"sma_60":42175.83,"sma_120":43455.0},{"date":"2025-06-11","open":44900,"high":47150,"low":44000,"close":45900,"volume":154881,"rsi_14":73.31,"sma_20":41217.5,"sma_60":42130.0,"sma_120":43592.08},{"date":"2025-06-12","open":45700,"high":45750,"low":44850,"close":45000,"volume":73626,"rsi_14":68.66,"sma_20":41320.0,"sma_60":42095.0,"sma_120":43737.5},{"date":"2025-06-13","open":45300,"high":45550,"low":42050,"close":42800,"volume":141289,"rsi_14":63.01,"sma_20":41272.5,"sma_60":41985.83,"sma_120":43851.25},{"date":"2025-06-16","open":42100,"high":43500,"low":41900,"close":43000,"volume":39109,"rsi_14":64.6,"sma_20":41297.5,"sma_60":41849.17,"sma_120":43946.67},{"date":"2025-06-17","open":43950,"high":46000,"low":42850,"close":44000,"volume":95306,"rsi_14":65.55,"sma_20":41422.5,"sma_60":41739.17,"sma_120":44045.42},{"date":"2025-06-18","open":44100,"high":45100,"low":43650,"close":45000,"volume":51948,"rsi_14":70.59,"sma_20":41637.5,"sma_60":41647.5,"sma_120":44140.42},{"date":"2025-06-19","open":45700,"high":45700,"low":44050,"close":44500,"volume":40294,"rsi_14":65.52,"sma_20":41860.0,"sma_60":41564.17,"sma_120":44217.08},{"date":"2025-06-20","open":44750,"high":45050,"low":43850,"close":43900,"volume":52411,"rsi_14":62.79,"sma_20":42055.0,"sma_60":41469.17,"sma_120":44263.75},{"date":"2025-06-23","open":43000,"high":43350,"low":42250,"close":43150,"volume":50605,"rsi_14":62.38,"sma_20":42262.5,"sma_60":41381.67,"sma_120":44269.17},{"date":"2025-06-24","open":44100,"high":46400,"low":44100,"close":45800,"volume":112753,"rsi_14":69.14,"sma_20":42615.0,"sma_60":41370.0,"sma_120":44308.33},{"date":"2025-06-25","open":47750,"high":48100,"low":46100,"close":47000,"volume":128068,"rsi_14":68.42,"sma_20":42997.5,"sma_60":41376.67,"sma_120":44361.25},{"date":"2025-06-26","open":49000,"high":49000,"low":46100,"close":47200,"volume":128514,"rsi_14":61.43,"sma_20":43422.5,"sma_60":41435.0,"sma_120":44411.67},{"date":"2025-06-27","open":47200,"high":47200,"low":45000,"close":45350,"volume":74526,"rsi_14":53.67,"sma_20":43690.0,"sma_60":41498.33,"sma_120":44447.08},{"date":"2025-06-30","open":46700,"high":48200,"low":45900,"close":46100,"volume":103588,"rsi_14":57.37,"sma_20":43992.5,"sma_60":41624.17,"sma_120":44523.75},{"date":"2025-07-01","open":47000,"high":47550,"low":45750,"close":45850,"volume":89246,"rsi_14":49.82,"sma_20":44315.0,"sma_60":41712.5,"sma_120":44591.25},{"date":"2025-07-02","open":46050,"high":46050,"low":44650,"close":45600,"volume":51691,"rsi_14":52.24,"sma_20":44640.0,"sma_60":41810.0,"sma_120":44645.42},{"date":"2025-07-03","open":46100,"high":47750,"low":45900,"close":47700,"volume":88959,"rsi_14":68.42,"sma_20":44990.0,"sma_60":41960.83,"sma_120":44697.08},{"date":"2025-07-04","open":47800,"high":47800,"low":46050,"close":46150,"volume":71734,"rsi_14":60.75,"sma_20":45097.5,"sma_60":42073.33,"sma_120":44723.33},{"date":"2025-07-07","open":46400,"high":46400,"low":45500,"close":45700,"volume":32738,"rsi_14":56.03,"sma_20":45172.5,"sma_60":42260.83,"sma_120":44731.25},{"date":"2025-07-08","open":45500,"high":45900,"low":44150,"close":44700,"volume":56056,"rsi_14":48.94,"sma_20":45220.0,"sma_60":42415.83,"sma_120":44735.42},{"date":"2025-07-09","open":44800,"high":45050,"low":43400,"close":43700,"volume":45586,"rsi_14":47.26,"sma_20":45110.0,"sma_60":42577.5,"sma_120":44724.17},{"date":"2025-07-10","open":44550,"high":44900,"low":43350,"close":43850,"volume":50234,"rsi_14":49.82,"sma_20":45052.5,"sma_60":42685.0,"sma_120":44717.5},{"date":"2025-07-11","open":44400,"high":45450,"low":44300,"close":44900,"volume":69894,"rsi_14":56.06,"sma_20":45157.5,"sma_60":42810.83,"sma_120":44722.5},{"date":"2025-07-14","open":45400,"high":45400,"low":44100,"close":44200,"volume":44164,"rsi_14":43.6,"sma_20":45217.5,"sma_60":42870.83,"sma_120":44733.33},{"date":"2025-07-15","open":44200,"high":46150,"low":43850,"close":45800,"volume":55071,"rsi_14":45.35,"sma_20":45307.5,"sma_60":42948.33,"sma_120":44753.33},{"date":"2025-07-16","open":46250,"high":46300,"low":45300,"close":45450,"volume":45887,"rsi_14":43.3,"sma_20":45330.0,"sma_60":43054.17,"sma_120":44757.92},{"date":"2025-07-17","open":45600,"high":46200,"low":44200,"close":46050,"volume":62705,"rsi_14":52.97,"sma_20":45407.5,"sma_60":43134.17,"sma_120":44745.42},{"date":"2025-07-18","open":46000,"high":46000,"low":44650,"close":45000,"volume":44536,"rsi_14":45.45,"sma_20":45462.5,"sma_60":43207.5,"sma_120":44727.92},{"date":"2025-07-21","open":44700,"high":45200,"low":44300,"close":44450,"volume":36016,"rsi_14":44.35,"sma_20":45527.5,"sma_60":43240.0,"sma_120":44693.33},{"date":"2025-07-22","open":44550,"high":44625,"low":43250,"close":43350,"volume":45199,"rsi_14":41.51,"sma_20":45405.0,"sma_60":43265.83,"sma_120":44661.25},{"date":"2025-07-23","open":43150,"high":53000,"low":41200,"close":43800,"volume":118366,"rsi_14":33.19,"sma_20":45245.0,"sma_60":43277.5,"sma_120":44632.08},{"date":"2025-07-24","open":44350,"high":44400,"low":42800,"close":42800,"volume":35523,"rsi_14":34.84,"sma_20":45025.0,"sma_60":43290.0,"sma_120":44597.08},{"date":"2025-07-25","open":42900,"high":43200,"low":41600,"close":41650,"volume":34469,"rsi_14":32.77,"sma_20":44840.0,"sma_60":43275.83,"sma_120":44552.5},{"date":"2025-07-28","open":45800,"high":52000,"low":43900,"close":51000,"volume":1507327,"rsi_14":65.67,"sma_20":45085.0,"sma_60":43435.83,"sma_120":44600.42},{"date":"2025-07-29","open":49350,"high":49350,"low":47300,"close":48900,"volume":303752,"rsi_14":62.26,"sma_20":45237.5,"sma_60":43545.0,"sma_120":44677.08},{"date":"2025-07-30","open":49550,"high":51500,"low":48500,"close":48650,"volume":329567,"rsi_14":61.27,"sma_20":45390.0,"sma_60":43670.0,"sma_120":44733.75},{"date":"2025-07-31","open":48700,"high":49400,"low":46250,"close":47350,"volume":189293,"rsi_14":55.68,"sma_20":45372.5,"sma_60":43770.83,"sma_120":44768.33},{"date":"2025-08-01","open":46400,"high":47150,"low":44250,"close":44500,"volume":120756,"rsi_14":50.63,"sma_20":45290.0,"sma_60":43797.5,"sma_120":44767.5},{"date":"2025-08-04","open":44650,"high":45000,"low":43800,"close":43900,"volume":76473,"rsi_14":45.81,"sma_20":45200.0,"sma_60":43809.17,"sma_120":44704.17},{"date":"2025-08-05","open":45000,"high":45600,"low":44350,"close":44600,"volume":111164,"rsi_14":48.16,"sma_20":45195.0,"sma_60":43847.5,"sma_120":44625.83},{"date":"2025-08-06","open":44300,"high":44800,"low":43100,"close":44700,"volume":55044,"rsi_14":47.01,"sma_20":45245.0,"sma_60":43857.5,"sma_120":44555.83},{"date":"2025-08-07","open":46700,"high":46700,"low":44700,"close":45000,"volume":92576,"rsi_14":50.0,"sma_20":45302.5,"sma_60":43891.67,"sma_120":44490.0},{"date":"2025-08-08","open":45850,"high":46900,"low":45450,"close":45700,"volume":105748,"rsi_14":52.85,"sma_20":45342.5,"sma_60":43924.17,"sma_120":44418.33},{"date":"2025-08-11","open":46050,"high":46700,"low":45700,"close":45750,"volume":56762,"rsi_14":55.74,"sma_20":45420.0,"sma_60":43978.33,"sma_120":44321.25},{"date":"2025-08-12","open":45250,"high":46150,"low":44300,"close":44300,"volume":88359,"rsi_14":51.14,"sma_20":45345.0,"sma_60":44025.0,"sma_120":44203.75},{"date":"2025-08-13","open":45950,"high":46100,"low":44850,"close":45250,"volume":64264,"rsi_14":55.61,"sma_20":45335.0,"sma_60":44100.83,"sma_120":44117.5},{"date":"2025-08-14","open":45250,"high":45300,"low":44450,"close":44500,"volume":41246,"rsi_14":56.64,"sma_20":45257.5,"sma_60":44175.0,"sma_120":44032.5},{"date":"2025-08-18","open":43800,"high":43950,"low":42800,"close":42800,"volume":52356,"rsi_14":20.29,"sma_20":45147.5,"sma_60":44221.67,"sma_120":43958.33},{"date":"2025-08-19","open":43000,"high":43100,"low":41900,"close":42050,"volume":40504,"rsi_14":22.49,"sma_20":45027.5,"sma_60":44272.5,"sma_120":43870.42},{"date":"2025-08-20","open":41250,"high":41350,"low":40300,"close":40800,"volume":53409,"rsi_14":20.82,"sma_20":44900.0,"sma_60":44306.67,"sma_120":43777.08},{"date":"2025-08-21","open":41300,"high":41600,"low":40500,"close":41350,"volume":36244,"rsi_14":26.38,"sma_20":44777.5,"sma_60":44340.0,"sma_120":43694.17},{"date":"2025-08-22","open":41000,"high":43100,"low":41000,"close":42300,"volume":50480,"rsi_14":39.81,"sma_20":44752.5,"sma_60":44400.0,"sma_120":43637.92},{"date":"2025-08-25","open":42950,"high":43900,"low":42400,"close":43200,"volume":35652,"rsi_14":46.85,"sma_20":44830.0,"sma_60":44453.33,"sma_120":43597.08},{"date":"2025-08-26","open":43000,"high":44050,"low":42500,"close":43550,"volume":50589,"rsi_14":45.12,"sma_20":44457.5,"sma_60":44511.67,"sma_120":43568.75},{"date":"2025-08-27","open":43550,"high":44800,"low":42900,"close":44600,"volume":50576,"rsi_14":49.57,"sma_20":44242.5,"sma_60":44598.33,"sma_120":43543.75},{"date":"2025-08-28","open":44000,"high":44900,"low":43750,"close":44250,"volume":40919,"rsi_14":46.81,"sma_20":44022.5,"sma_60":44684.17,"sma_120":43522.08},{"date":"2025-08-29","open":45000,"high":47150,"low":44700,"close":46050,"volume":233436,"rsi_14":51.36,"sma_20":43957.5,"sma_60":44773.33,"sma_120":43524.17},{"date":"2025-09-01","open":44800,"high":44950,"low":43600,"close":44050,"volume":80863,"rsi_14":44.26,"sma_20":43935.0,"sma_60":44774.17,"sma_120":43509.58},{"date":"2025-09-02","open":43800,"high":44700,"low":43750,"close":44500,"volume":40629,"rsi_14":50.72,"sma_20":43965.0,"sma_60":44779.17,"sma_120":43498.33},{"date":"2025-09-03","open":46300,"high":48900,"low":46100,"close":47250,"volume":316655,"rsi_14":56.41,"sma_20":44097.5,"sma_60":44837.5,"sma_120":43506.67},{"date":"2025-09-04","open":46750,"high":47250,"low":46300,"close":46500,"volume":66608,"rsi_14":56.41,"sma_20":44187.5,"sma_60":44847.5,"sma_120":43488.75},{"date":"2025-09-05","open":47600,"high":47950,"low":45650,"close":46000,"volume":86911,"rsi_14":61.11,"sma_20":44237.5,"sma_60":44864.17,"sma_120":43479.58},{"date":"2025-09-08","open":47050,"high":47700,"low":46850,"close":47350,"volume":79379,"rsi_14":67.67,"sma_20":44320.0,"sma_60":44940.0,"sma_120":43462.92},{"date":"2025-09-09","open":48100,"high":48200,"low":47250,"close":48000,"volume":72771,"rsi_14":75.0,"sma_20":44432.5,"sma_60":45023.33,"sma_120":43436.25},{"date":"2025-09-10","open":48250,"high":48450,"low":47550,"close":48250,"volume":100163,"rsi_14":74.47,"sma_20":44630.0,"sma_60":45094.17,"sma_120":43416.67},{"date":"2025-09-11","open":48900,"high":48900,"low":47500,"close":48400,"volume":97146,"rsi_14":72.93,"sma_20":44787.5,"sma_60":45150.83,"sma_120":43399.17},{"date":"2025-09-12","open":48500,"high":50500,"low":48250,"close":48850,"volume":158370,"rsi_14":71.98,"sma_20":45005.0,"sma_60":45223.33,"sma_120":43393.75},{"date":"2025-09-15","open":50200,"high":50200,"low":48600,"close":50000,"volume":95947,"rsi_14":73.63,"sma_20":45365.0,"sma_60":45325.0,"sma_120":43397.08},{"date":"2025-09-16","open":50100,"high":53000,"low":49550,"close":50500,"volume":268312,"rsi_14":72.52,"sma_20":45787.5,"sma_60":45447.5,"sma_120":43414.58},{"date":"2025-09-17","open":49500,"high":49950,"low":48500,"close":49050,"volume":113012,"rsi_14":66.9,"sma_20":46200.0,"sma_60":45501.67,"sma_120":43435.83},{"date":"2025-09-18","open":50245,"high":51608,"low":49033,"close":50800,"volume":117042,"rsi_14":65.57,"sma_20":46647.5,"sma_60":45556.67,"sma_120":43466.67},{"date":"2025-09-19","open":51400,"high":51500,"low":49600,"close":50400,"volume":99600,"rsi_14":77.02,"sma_20":47052.5,"sma_60":45610.0,"sma_120":43522.5},{"date":"2025-09-22","open":50500,"high":52100,"low":50000,"close":51400,"volume":132193,"rsi_14":78.05,"sma_20":47462.5,"sma_60":45710.83,"sma_120":43604.58},{"date":"2025-09-23","open":52600,"high":52700,"low":50200,"close":50700,"volume":99370,"rsi_14":66.83,"sma_20":47820.0,"sma_60":45787.5,"sma_120":43705.83},{"date":"2025-09-24","open":49800,"high":51200,"low":49100,"close":51000,"volume":74733,"rsi_14":72.96,"sma_20":48140.0,"sma_60":45873.33,"sma_120":43792.92},{"date":"2025-09-25","open":49850,"high":50400,"low":49300,"close":49450,"volume":61296,"rsi_14":65.9,"sma_20":48400.0,"sma_60":45937.5,"sma_120":43873.75},{"date":"2025-09-26","open":48950,"high":49000,"low":46500,"close":47100,"volume":91998,"rsi_14":48.95,"sma_20":48452.5,"sma_60":45927.5,"sma_120":43944.17},{"date":"2025-09-29","open":47100,"high":48150,"low":46700,"close":47850,"volume":45450,"rsi_14":49.37,"sma_20":48642.5,"sma_60":45955.83,"sma_120":44014.58},{"date":"2025-09-30","open":48000,"high":49000,"low":47200,"close":47250,"volume":45885,"rsi_14":45.93,"sma_20":48780.0,"sma_60":45981.67,"sma_120":44121.25},{"date":"2025-10-01","open":47600,"high":50200,"low":47600,"close":49750,"volume":90466,"rsi_14":54.61,"sma_20":48905.0,"sma_60":46065.83,"sma_120":44240.83},{"date":"2025-10-02","open":51000,"high":51400,"low":50000,"close":50800,"volume":162473,"rsi_14":56.39,"sma_20":49120.0,"sma_60":46184.17,"sma_120":44380.83},{"date":"2025-10-10","open":52400,"high":53500,"low":51500,"close":53300,"volume":197231,"rsi_14":59.94,"sma_20":49485.0,"sma_60":46341.67,"sma_120":44513.33},{"date":"2025-10-13","open":51500,"high":56600,"low":51500,"close":56300,"volume":273076,"rsi_14":65.18,"sma_20":49932.5,"sma_60":46531.67,"sma_120":44671.25},{"date":"2025-10-14","open":59800,"high":61100,"low":55100,"close":57200,"volume":462650,"rsi_14":71.97,"sma_20":50392.5,"sma_60":46748.33,"sma_120":44809.58},{"date":"2025-10-15","open":58000,"high":59900,"low":56700,"close":59900,"volume":239612,"rsi_14":74.0,"sma_20":50975.0,"sma_60":46983.33,"sma_120":44965.83},{"date":"2025-10-16","open":59300,"high":59900,"low":58400,"close":58700,"volume":162633,"rsi_14":69.67,"sma_20":51490.0,"sma_60":47204.17,"sma_120":45129.17},{"date":"2025-10-17","open":57500,"high":58600,"low":55500,"close":55700,"volume":164076,"rsi_14":59.31,"sma_20":51832.5,"sma_60":47365.0,"sma_120":45249.58},{"date":"2025-10-20","open":56800,"high":57500,"low":55500,"close":56400,"volume":107584,"rsi_14":62.34,"sma_20":52152.5,"sma_60":47555.0,"sma_120":45381.25},{"date":"2025-10-21","open":57000,"high":57600,"low":55100,"close":55400,"volume":106986,"rsi_14":59.24,"sma_20":52397.5,"sma_60":47737.5,"sma_120":45488.75},{"date":"2025-10-22","open":54800,"high":55300,"low":53500,"close":55100,"volume":71321,"rsi_14":62.53,"sma_20":52700.0,"sma_60":47933.33,"sma_120":45599.58},{"date":"2025-10-23","open":54100,"high":55100,"low":53500,"close":53800,"volume":69892,"rsi_14":65.58,"sma_20":52875.0,"sma_60":48100.0,"sma_120":45688.75},{"date":"2025-10-24","open":55400,"high":55400,"low":54400,"close":54400,"volume":61171,"rsi_14":65.34,"sma_20":53075.0,"sma_60":48293.33,"sma_120":45791.67},{"date":"2025-10-27","open":55500,"high":55600,"low":53400,"close":53900,"volume":120100,"rsi_14":65.65,"sma_20":53200.0,"sma_60":48497.5,"sma_120":45886.67},{"date":"2025-10-28","open":54600,"high":54700,"low":53400,"close":53600,"volume":66762,"rsi_14":60.1,"sma_20":53345.0,"sma_60":48540.83,"sma_120":45988.33},{"date":"2025-10-29","open":55000,"high":55700,"low":53900,"close":55600,"volume":111563,"rsi_14":62.0,"sma_20":53575.0,"sma_60":48652.5,"sma_120":46098.75},{"date":"2025-10-30","open":56200,"high":56200,"low":54000,"close":54200,"volume":89859,"rsi_14":52.38,"sma_20":53812.5,"sma_60":48745.0,"sma_120":46207.5},{"date":"2025-10-31","open":54000,"high":54000,"low":52100,"close":53200,"volume":96267,"rsi_14":40.83,"sma_20":54117.5,"sma_60":48842.5,"sma_120":46306.67},{"date":"2025-11-03","open":54000,"high":56900,"low":53700,"close":56500,"volume":205744,"rsi_14":48.19,"sma_20":54550.0,"sma_60":49042.5,"sma_120":46420.0},{"date":"2025-11-04","open":57800,"high":57900,"low":55000,"close":55000,"volume":118178,"rsi_14":36.46,"sma_20":54937.5,"sma_60":49227.5,"sma_120":46518.33},{"date":"2025-11-05","open":53900,"high":54000,"low":50600,"close":52900,"volume":135969,"rsi_14":34.74,"sma_20":55095.0,"sma_60":49365.83,"sma_120":46606.67},{"date":"2025-11-06","open":53900,"high":53900,"low":51300,"close":51400,"volume":97430,"rsi_14":37.71,"sma_20":55125.0,"sma_60":49477.5,"sma_120":46667.5},{"date":"2025-11-07","open":49750,"high":50700,"low":48500,"close":49200,"volume":72111,"rsi_14":31.05,"sma_20":54920.0,"sma_60":49547.5,"sma_120":46719.58},{"date":"2025-11-10","open":49250,"high":49900,"low":48500,"close":49650,"volume":53070,"rsi_14":34.42,"sma_20":54587.5,"sma_60":49613.33,"sma_120":46768.75},{"date":"2025-11-11","open":50500,"high":51400,"low":48950,"close":49550,"volume":61500,"rsi_14":34.79,"sma_20":54205.0,"sma_60":49676.67,"sma_120":46827.5},{"date":"2025-11-12","open":49700,"high":49800,"low":48650,"close":49650,"volume":42758,"rsi_14":37.83,"sma_20":53692.5,"sma_60":49765.83,"sma_120":46895.42},{"date":"2025-11-13","open":49650,"high":49800,"low":48700,"close":49600,"volume":37224,"rsi_14":35.45,"sma_20":53237.5,"sma_60":49838.33,"sma_120":46969.58},{"date":"2025-11-14","open":48000,"high":48400,"low":46900,"close":47200,"volume":66815,"rsi_14":31.79,"sma_20":52812.5,"sma_60":49883.33,"sma_120":47029.17},{"date":"2025-11-17","open":47600,"high":48150,"low":47050,"close":47650,"volume":33707,"rsi_14":33.96,"sma_20":52375.0,"sma_60":49964.17,"sma_120":47092.92},{"date":"2025-11-18","open":46950,"high":47450,"low":44800,"close":44950,"volume":58361,"rsi_14":22.34,"sma_20":51852.5,"sma_60":50012.5,"sma_120":47142.5},{"date":"2025-11-19","open":44250,"high":45300,"low":43000,"close":43500,"volume":54293,"rsi_14":22.28,"sma_20":51272.5,"sma_60":50057.5,"sma_120":47182.08},{"date":"2025-11-20","open":44700,"high":45550,"low":44200,"close":44650,"volume":37515,"rsi_14":28.02,"sma_20":50815.0,"sma_60":50112.5,"sma_120":47226.25},{"date":"2025-11-21","open":42250,"high":42800,"low":41250,"close":41600,"volume":69798,"rsi_14":11.2,"sma_20":50175.0,"sma_60":50100.83,"sma_120":47250.42},{"date":"2025-11-24","open":42400,"high":42400,"low":41150,"close":41350,"volume":27129,"rsi_14":11.98,"sma_20":49547.5,"sma_60":50070.0,"sma_120":47261.67},{"date":"2025-11-25","open":43500,"high":44300,"low":42700,"close":43300,"volume":64092,"rsi_14":23.03,"sma_20":49032.5,"sma_60":50065.83,"sma_120":47288.75},{"date":"2025-11-26","open":48200,"high":48500,"low":45500,"close":46700,"volume":132303,"rsi_14":38.07,"sma_20":48587.5,"sma_60":50100.83,"sma_120":47349.58},{"date":"2025-11-27","open":46350,"high":46600,"low":45600,"close":46300,"volume":48632,"rsi_14":41.9,"sma_20":48192.5,"sma_60":50135.0,"sma_120":47409.58},{"date":"2025-11-28","open":46600,"high":50600,"low":46150,"close":50100,"volume":231957,"rsi_14":51.06,"sma_20":48037.5,"sma_60":50202.5,"sma_120":47487.92},{"date":"2025-12-01","open":52000,"high":54400,"low":51300,"close":53100,"volume":229434,"rsi_14":57.35,"sma_20":47867.5,"sma_60":50353.33,"sma_120":47563.75},{"date":"2025-12-02","open":53600,"high":54100,"low":52500,"close":53500,"volume":97870,"rsi_14":57.87,"sma_20":47792.5,"sma_60":50503.33,"sma_120":47641.25},{"date":"2025-12-03","open":53700,"high":54000,"low":52400,"close":53600,"volume":65527,"rsi_14":58.16,"sma_20":47827.5,"sma_60":50609.17,"sma_120":47723.33},{"date":"2025-12-04","open":52600,"high":52900,"low":50800,"close":51300,"volume":78516,"rsi_14":58.4,"sma_20":47822.5,"sma_60":50689.17,"sma_120":47768.33},{"date":"2025-12-05","open":50900,"high":51600,"low":50100,"close":51500,"volume":70375,"rsi_14":57.97,"sma_20":47937.5,"sma_60":50780.83,"sma_120":47822.5},{"date":"2025-12-08","open":52100,"high":52100,"low":50600,"close":51000,"volume":52126,"rsi_14":63.78,"sma_20":48005.0,"sma_60":50841.67,"sma_120":47890.83},{"date":"2025-12-09","open":51500,"high":52100,"low":50200,"close":50400,"volume":41171,"rsi_14":66.35,"sma_20":48047.5,"sma_60":50881.67,"sma_120":47952.5},{"date":"2025-12-10","open":50200,"high":50400,"low":48500,"close":48700,"volume":99636,"rsi_14":59.35,"sma_20":48000.0,"sma_60":50889.17,"sma_120":47991.67},{"date":"2025-12-11","open":50200,"high":50300,"low":48400,"close":49250,"volume":67695,"rsi_14":69.97,"sma_20":47982.5,"sma_60":50903.33,"sma_120":48027.08},{"date":"2025-12-12","open":49750,"high":49850,"low":48450,"close":48950,"volume":45225,"rsi_14":69.79,"sma_20":48070.0,"sma_60":50905.0,"sma_120":48064.17},{"date":"2025-12-15","open":47500,"high":48050,"low":47100,"close":47850,"volume":43473,"rsi_14":62.4,"sma_20":48080.0,"sma_60":50869.17,"sma_120":48097.08},{"date":"2025-12-16","open":48000,"high":48000,"low":46000,"close":46000,"volume":42590,"rsi_14":47.92,"sma_20":48132.5,"sma_60":50794.17,"sma_120":48120.83},{"date":"2025-12-17","open":46500,"high":47150,"low":46050,"close":46750,"volume":28901,"rsi_14":51.31,"sma_20":48295.0,"sma_60":50755.83,"sma_120":48128.75},{"date":"2025-12-18","open":46150,"high":47000,"low":45350,"close":45750,"volume":25145,"rsi_14":34.84,"sma_20":48350.0,"sma_60":50680.0,"sma_120":48118.33},{"date":"2025-12-19","open":46500,"high":46500,"low":44950,"close":45300,"volume":42734,"rsi_14":16.95,"sma_20":48535.0,"sma_60":50595.0,"sma_120":48102.5},{"date":"2025-12-22","open":46650,"high":48200,"low":45850,"close":47750,"volume":82456,"rsi_14":29.24,"sma_20":48855.0,"sma_60":50534.17,"sma_120":48122.5},{"date":"2025-12-23","open":48100,"high":48700,"low":47300,"close":47750,"volume":57151,"rsi_14":28.73,"sma_20":49077.5,"sma_60":50485.0,"sma_120":48136.25},{"date":"2025-12-24","open":49300,"high":49300,"low":46900,"close":47050,"volume":46047,"rsi_14":32.51,"sma_20":49095.0,"sma_60":50419.17,"sma_120":48146.25},{"date":"2025-12-26","open":48500,"high":55500,"low":48450,"close":55000,"volume":739559,"rsi_14":58.79,"sma_20":49530.0,"sma_60":50511.67,"sma_120":48224.58},{"date":"2025-12-29","open":55000,"high":55900,"low":52100,"close":52200,"volume":256502,"rsi_14":52.7,"sma_20":49635.0,"sma_60":50596.67,"sma_120":48262.08},{"date":"2025-12-30","open":52200,"high":52600,"low":50500,"close":51700,"volume":151866,"rsi_14":52.94,"sma_20":49565.0,"sma_60":50660.83,"sma_120":48308.33},{"date":"2026-01-02","open":52000,"high":53000,"low":51000,"close":52800,"volume":162546,"rsi_14":59.53,"sma_20":49530.0,"sma_60":50753.33,"sma_120":48367.5},{"date":"2026-01-05","open":54600,"high":54600,"low":51400,"close":52600,"volume":184234,"rsi_14":57.92,"sma_20":49480.0,"sma_60":50800.83,"sma_120":48433.33},{"date":"2026-01-06","open":52400,"high":54100,"low":51400,"close":54000,"volume":133086,"rsi_14":61.35,"sma_20":49615.0,"sma_60":50854.17,"sma_120":48519.17},{"date":"2026-01-07","open":53800,"high":53900,"low":51700,"close":53300,"volume":163727,"rsi_14":62.47,"sma_20":49705.0,"sma_60":50854.17,"sma_120":48597.92},{"date":"2026-01-08","open":54800,"high":66300,"low":54200,"close":64300,"volume":1861540,"rsi_14":79.52,"sma_20":50370.0,"sma_60":50987.5,"sma_120":48759.58},{"date":"2026-01-09","open":61900,"high":63000,"low":59900,"close":61400,"volume":481206,"rsi_14":72.1,"sma_20":50920.0,"sma_60":51057.5,"sma_120":48902.92},{"date":"2026-01-12","open":64000,"high":65700,"low":61100,"close":63300,"volume":450586,"rsi_14":75.77,"sma_20":51650.0,"sma_60":51114.17,"sma_120":49048.75},{"date":"2026-01-13","open":62800,"high":63300,"low":61100,"close":62100,"volume":202523,"rsi_14":74.14,"sma_20":52292.5,"sma_60":51170.83,"sma_120":49187.5},{"date":"2026-01-14","open":61200,"high":61400,"low":58100,"close":59400,"volume":289204,"rsi_14":66.62,"sma_20":52815.0,"sma_60":51232.5,"sma_120":49298.75},{"date":"2026-01-15","open":58200,"high":60100,"low":57200,"close":60100,"volume":171280,"rsi_14":67.27,"sma_20":53427.5,"sma_60":51294.17,"sma_120":49424.58},{"date":"2026-01-16","open":62200,"high":62300,"low":59500,"close":60400,"volume":180928,"rsi_14":59.85,"sma_20":54830.0,"sma_60":51465.83,"sma_120":49557.5},{"date":"2026-01-19","open":59400,"high":62700,"low":58500,"close":61800,"volume":208544,"rsi_14":68.46,"sma_20":55632.5,"sma_60":51599.17,"sma_120":49711.25},{"date":"2026-01-20","open":62200,"high":62500,"low":59100,"close":60700,"volume":159622,"rsi_14":66.92,"sma_20":56402.5,"sma_60":51704.17,"sma_120":49852.08},{"date":"2026-01-21","open":58300,"high":60200,"low":57600,"close":59000,"volume":146415,"rsi_14":61.4,"sma_20":56965.0,"sma_60":51789.17,"sma_120":49987.08},{"date":"2026-01-22","open":61300,"high":61300,"low":59000,"close":60400,"volume":151527,"rsi_14":63.73,"sma_20":57597.5,"sma_60":51902.5,"sma_120":50143.33},{"date":"2026-01-23","open":61500,"high":63100,"low":59800,"close":62400,"volume":224693,"rsi_14":64.48,"sma_20":58365.0,"sma_60":52015.83,"sma_120":50238.33},{"date":"2026-01-26","open":63800,"high":65700,"low":62400,"close":65400,"volume":341924,"rsi_14":69.33,"sma_20":58885.0,"sma_60":52202.5,"sma_120":50375.83},{"date":"2026-01-27","open":68100,"high":71300,"low":67000,"close":69700,"volume":441641,"rsi_14":60.98,"sma_20":59760.0,"sma_60":52477.5,"sma_120":50551.25},{"date":"2026-01-28","open":72200,"high":74400,"low":70000,"close":74100,"volume":383415,"rsi_14":74.33,"sma_20":60880.0,"sma_60":52770.83,"sma_120":50774.17},{"date":"2026-01-29","open":78000,"high":78000,"low":68000,"close":73700,"volume":544498,"rsi_14":71.14,"sma_20":61925.0,"sma_60":53082.5,"sma_120":51017.5},{"date":"2026-01-30","open":72300,"high":77700,"low":72200,"close":72600,"volume":434671,"rsi_14":71.43,"sma_20":62925.0,"sma_60":53410.83,"sma_120":51256.67},{"date":"2026-02-02","open":69300,"high":71000,"low":65800,"close":65800,"volume":243337,"rsi_14":61.19,"sma_20":63515.0,"sma_60":53650.83,"sma_120":51433.33},{"date":"2026-02-03","open":68400,"high":70700,"low":66500,"close":68900,"volume":197339,"rsi_14":64.19,"sma_20":64295.0,"sma_60":53979.17,"sma_120":51635.0},{"date":"2026-02-04","open":67500,"high":69800,"low":66600,"close":68100,"volume":138559,"rsi_14":62.22,"sma_20":64485.0,"sma_60":54107.5,"sma_120":51827.5},{"date":"2026-02-05","open":66400,"high":68700,"low":65100,"close":65900,"volume":160326,"rsi_14":58.16,"sma_20":64710.0,"sma_60":54378.33,"sma_120":51995.83},{"date":"2026-02-06","open":62600,"high":67900,"low":60500,"close":64600,"volume":185891,"rsi_14":54.17,"sma_20":64775.0,"sma_60":54629.17,"sma_120":52152.92},{"date":"2026-02-09","open":68500,"high":70900,"low":67200,"close":70800,"volume":201438,"rsi_14":63.05,"sma_20":65210.0,"sma_60":54981.67,"sma_120":52373.75},{"date":"2026-02-10","open":70200,"high":70200,"low":66700,"close":67300,"volume":142329,"rsi_14":60.25,"sma_20":65605.0,"sma_60":55276.67,"sma_120":52557.5},{"date":"2026-02-11","open":67800,"high":69200,"low":66000,"close":67300,"volume":129166,"rsi_14":58.82,"sma_20":65965.0,"sma_60":55611.67,"sma_120":52747.5},{"date":"2026-02-12","open":69000,"high":69200,"low":67100,"close":67600,"volume":103574,"rsi_14":56.95,"sma_20":66325.0,"sma_60":55944.17,"sma_120":52954.17},{"date":"2026-02-13","open":66500,"high":68300,"low":65600,"close":65700,"volume":95648,"rsi_14":50.41,"sma_20":66590.0,"sma_60":56290.0,"sma_120":53151.25},{"date":"2026-02-19","open":67700,"high":69900,"low":66300,"close":69600,"volume":159758,"rsi_14":49.86,"sma_20":66980.0,"sma_60":56725.0,"sma_120":53391.25},{"date":"2026-02-20","open":69000,"high":69100,"low":67200,"close":67500,"volume":77305,"rsi_14":40.18,"sma_20":67320.0,"sma_60":57105.83,"sma_120":53609.17},{"date":"2026-02-23","open":70400,"high":71000,"low":67400,"close":68100,"volume":144358,"rsi_14":41.72,"sma_20":67775.0,"sma_60":57547.5,"sma_120":53824.17},{"date":"2026-02-24","open":68800,"high":72000,"low":67200,"close":71700,"volume":187874,"rsi_14":48.76,"sma_20":68340.0,"sma_60":58053.33,"sma_120":54061.67},{"date":"2026-02-25","open":73800,"high":73800,"low":69600,"close":70000,"volume":173013,"rsi_14":56.73,"sma_20":68720.0,"sma_60":58498.33,"sma_120":54282.08},{"date":"2026-02-26","open":71300,"high":71700,"low":69500,"close":71100,"volume":121000,"rsi_14":53.77,"sma_20":69225.0,"sma_60":62778.33,"sma_120":55394.17},{"date":"2026-02-27","open":68500,"high":70900,"low":68200,"close":69600,"volume":118959,"rsi_14":52.51,"sma_20":69000.0,"sma_60":59293.33,"sma_120":54714.17},{"date":"2026-03-03","open":67500,"high":70200,"low":62900,"close":63700,"volume":198714,"rsi_14":46.73,"sma_20":68480.0,"sma_60":59520.0,"sma_120":54861.25},{"date":"2026-03-04","open":61000,"high":63700,"low":52300,"close":52800,"volume":217596,"rsi_14":36.34,"sma_20":67435.0,"sma_60":59515.0,"sma_120":54934.17},{"date":"2026-03-05","open":57800,"high":63800,"low":56500,"close":60500,"volume":148434,"rsi_14":38.48,"sma_20":66830.0,"sma_60":59631.67,"sma_120":55067.5},{"date":"2026-03-06","open":60300,"high":64300,"low":59100,"close":63500,"volume":87952,"rsi_14":45.7,"sma_20":66715.0,"sma_60":59796.67,"sma_120":55202.92},{"date":"2026-03-09","open":58800,"high":61300,"low":56300,"close":58100,"volume":117208,"rsi_14":40.73,"sma_20":66175.0,"sma_60":59910.0,"sma_120":55299.58},{"date":"2026-03-10","open":62300,"high":62400,"low":59500,"close":60500,"volume":112715,"rsi_14":43.13,"sma_20":65795.0,"sma_60":60060.0,"sma_120":55420.42},{"date":"2026-03-11","open":63400,"high":65700,"low":61600,"close":62800,"volume":143834,"rsi_14":47.22,"sma_20":65640.0,"sma_60":60256.67,"sma_120":55549.17},{"date":"2026-03-12","open":62100,"high":63100,"low":60200,"close":61000,"volume":98412,"rsi_14":41.4,"sma_20":65460.0,"sma_60":60433.33,"sma_120":55657.5},{"date":"2026-03-13","open":59700,"high":62700,"low":58600,"close":62100,"volume":90828,"rsi_14":44.49,"sma_20":65025.0,"sma_60":60656.67,"sma_120":55772.92},{"date":"2026-03-16","open":61600,"high":62900,"low":59500,"close":61600,"volume":64196,"rsi_14":43.35,"sma_20":64740.0,"sma_60":64365.0,"sma_120":56930.0},{"date":"2026-03-17","open":65600,"high":66300,"low":62800,"close":63000,"volume":113828,"rsi_14":40.69,"sma_20":64525.0,"sma_60":61096.67,"sma_120":56000.83},{"date":"2026-03-18","open":67000,"high":68300,"low":64900,"close":65900,"volume":150200,"rsi_14":45.72,"sma_20":64440.0,"sma_60":61397.5,"sma_120":56133.33},{"date":"2026-03-19","open":63500,"high":65900,"low":63500,"close":65400,"volume":85497,"rsi_14":43.97,"sma_20":64425.0,"sma_60":61720.83,"sma_120":56257.5},{"date":"2026-03-20","open":66300,"high":67200,"low":64100,"close":66300,"volume":85619,"rsi_14":46.47,"sma_20":64260.0,"sma_60":62046.67,"sma_120":56401.25},{"date":"2026-03-23","open":64000,"high":66900,"low":63300,"close":63700,"volume":123982,"rsi_14":50.0,"sma_20":64070.0,"sma_60":62345.83,"sma_120":56512.92},{"date":"2026-03-24","open":66000,"high":68000,"low":63700,"close":65400,"volume":125385,"rsi_14":68.42,"sma_20":63935.0,"sma_60":62680.83,"sma_120":56637.92},{"date":"2026-03-25","open":68100,"high":69500,"low":67000,"close":68500,"volume":181549,"rsi_14":63.51,"sma_20":63775.0,"sma_60":63026.67,"sma_120":56780.42},{"date":"2026-03-26","open":71000,"high":72400,"low":65500,"close":65900,"volume":240962,"rsi_14":54.11,"sma_20":63570.0,"sma_60":63329.17,"sma_120":56907.08},{"date":"2026-03-27","open":63100,"high":65100,"low":61600,"close":64000,"volume":138094,"rsi_14":61.48,"sma_20":63215.0,"sma_60":63611.67,"sma_120":57015.42},{"date":"2026-03-30","open":60600,"high":61500,"low":59200,"close":61500,"volume":67933,"rsi_14":51.94,"sma_20":62810.0,"sma_60":63720.0,"sma_120":57115.83},{"date":"2026-03-31","open":59800,"high":60200,"low":56500,"close":56700,"volume":109083,"rsi_14":39.22,"sma_20":62460.0,"sma_60":63795.0,"sma_120":57195.83},{"date":"2026-04-01","open":59704,"high":62899,"low":59305,"close":62500,"volume":92535,"rsi_14":52.47,"sma_20":62950.0,"sma_60":63976.67,"sma_120":57318.75},{"date":"2026-04-02","open":63300,"high":64700,"low":59200,"close":60000,"volume":144728,"rsi_14":46.9,"sma_20":62925.0,"sma_60":64096.67,"sma_120":57425.0},{"date":"2026-04-03","open":62000,"high":63500,"low":59600,"close":62100,"volume":69659,"rsi_14":50.7,"sma_20":62855.0,"sma_60":64255.0,"sma_120":57527.92},{"date":"2026-04-06","open":62200,"high":63400,"low":60100,"close":60300,"volume":47680,"rsi_14":46.24,"sma_20":62965.0,"sma_60":64360.0,"sma_120":57607.08},{"date":"2026-04-07","open":63000,"high":63000,"low":59300,"close":60600,"volume":50282,"rsi_14":42.04,"sma_20":62970.0,"sma_60":64481.67,"sma_120":57667.92},{"date":"2026-04-08","open":64000,"high":65000,"low":62200,"close":64800,"volume":87715,"rsi_14":49.19,"sma_20":63070.0,"sma_60":64490.0,"sma_120":57738.75},{"date":"2026-04-09","open":63500,"high":63800,"low":61200,"close":61300,"volume":94179,"rsi_14":43.69,"sma_20":63085.0,"sma_60":64488.33,"sma_120":57772.92},{"date":"2026-04-10","open":62500,"high":62600,"low":60500,"close":61000,"volume":73765,"rsi_14":46.38,"sma_20":63030.0,"sma_60":64450.0,"sma_120":57782.08},{"date":"2026-04-13","open":60000,"high":61200,"low":59600,"close":60600,"volume":46136,"rsi_14":43.33,"sma_20":62980.0,"sma_60":64425.0,"sma_120":57797.92},{"date":"2026-04-14","open":61900,"high":62500,"low":61100,"close":61500,"volume":150142,"rsi_14":39.64,"sma_20":62905.0,"sma_60":64460.0,"sma_120":57846.25},{"date":"2026-04-15","open":63700,"high":63800,"low":61500,"close":61800,"volume":101927,"rsi_14":43.49,"sma_20":62700.0,"sma_60":64488.33,"sma_120":57891.25},{"date":"2026-04-16","open":63300,"high":63300,"low":61600,"close":62400,"volume":101491,"rsi_14":47.35,"sma_20":62550.0,"sma_60":64521.67,"sma_120":57949.58},{"date":"2026-04-17","open":62800,"high":64000,"low":61700,"close":63400,"volume":106691,"rsi_14":53.31,"sma_20":62405.0,"sma_60":64548.33,"sma_120":58018.75},{"date":"2026-04-20","open":63200,"high":63800,"low":62500,"close":63400,"volume":92050,"rsi_14":64.02,"sma_20":62390.0,"sma_60":64593.33,"sma_120":58098.75},{"date":"2026-04-21","open":64000,"high":67200,"low":63100,"close":67100,"volume":166234,"rsi_14":60.37,"sma_20":62475.0,"sma_60":64728.33,"sma_120":58204.58},{"date":"2026-04-22","open":67900,"high":68300,"low":66000,"close":68300,"volume":173988,"rsi_14":70.44,"sma_20":62465.0,"sma_60":64860.0,"sma_120":58324.58},{"date":"2026-04-23","open":69500,"high":69600,"low":66300,"close":68700,"volume":185151,"rsi_14":67.74,"sma_20":62605.0,"sma_60":64965.0,"sma_120":58450.42},{"date":"2026-04-24","open":68700,"high":72300,"low":68400,"close":71200,"volume":330498,"rsi_14":78.24,"sma_20":62965.0,"sma_60":65061.67,"sma_120":58580.42},{"date":"2026-04-27","open":73000,"high":83200,"low":70200,"close":79900,"volume":865684,"rsi_14":84.84,"sma_20":63885.0,"sma_60":65231.67,"sma_120":58794.58},{"date":"2026-04-28","open":78200,"high":78700,"low":74300,"close":75200,"volume":227974,"rsi_14":68.44,"sma_20":64810.0,"sma_60":65250.0,"sma_120":58977.92},{"date":"2026-04-29","open":72300,"high":73400,"low":70100,"close":71700,"volume":289170,"rsi_14":68.44,"sma_20":65265.0,"sma_60":65216.67,"sma_120":61100.0},{"date":"2026-04-30","open":73500,"high":73700,"low":70200,"close":70400,"volume":185641,"rsi_14":65.95,"sma_20":65640.0,"sma_60":63931.67,"sma_120":65183.33},{"date":"2026-05-04","open":72700,"high":74400,"low":72100,"close":73300,"volume":188296,"rsi_14":70.03,"sma_20":66345.0,"sma_60":65305.0,"sma_120":59402.92},{"date":"2026-05-06","open":77100,"high":77400,"low":73800,"close":75000,"volume":295251,"rsi_14":70.77,"sma_20":67080.0,"sma_60":65406.67,"sma_120":59599.58},{"date":"2026-05-07","open":76700,"high":76700,"low":71100,"close":71500,"volume":179031,"rsi_14":63.59,"sma_20":67625.0,"sma_60":65463.33,"sma_120":59785.42},{"date":"2026-05-08","open":69500,"high":71500,"low":68500,"close":71000,"volume":120535,"rsi_14":62.08,"sma_20":67935.0,"sma_60":65548.33,"sma_120":59963.33},{"date":"2026-05-11","open":73300,"high":73400,"low":69000,"close":70800,"volume":127086,"rsi_14":60.63,"sma_20":68410.0,"sma_60":65651.67,"sma_120":60140.42},{"date":"2026-05-12","open":70600,"high":70600,"low":62700,"close":64400,"volume":230875,"rsi_14":51.21,"sma_20":68580.0,"sma_60":65545.0,"sma_120":60263.33},{"date":"2026-05-13","open":62700,"high":69700,"low":61700,"close":69500,"volume":176080,"rsi_14":52.82,"sma_20":69025.0,"sma_60":65581.67,"sma_120":60429.17},{"date":"2026-05-14","open":68000,"high":68500,"low":65000,"close":67300,"volume":83488,"rsi_14":48.85,"sma_20":69315.0,"sma_60":65581.67,"sma_120":60596.67},{"date":"2026-05-15","open":67700,"high":67700,"low":60000,"close":61600,"volume":123788,"rsi_14":42.74,"sma_20":69305.0,"sma_60":65481.67,"sma_120":60712.92},{"date":"2026-05-18","open":58900,"high":60500,"low":55600,"close":59300,"volume":112208,"rsi_14":37.78,"sma_20":69150.0,"sma_60":65375.0,"sma_120":60832.5},{"date":"2026-05-19","open":59700,"high":59700,"low":54300,"close":55100,"volume":108268,"rsi_14":21.95,"sma_20":68735.0,"sma_60":65133.33,"sma_120":60929.17},{"date":"2026-05-20","open":55800,"high":57600,"low":52700,"close":55400,"volume":94845,"rsi_14":25.13,"sma_20":68335.0,"sma_60":64931.67,"sma_120":61018.75},{"date":"2026-05-21","open":61000,"high":63100,"low":59400,"close":62600,"volume":140346,"rsi_14":39.54,"sma_20":68110.0,"sma_60":64840.0,"sma_120":61193.75},{"date":"2026-05-22","open":63100,"high":63700,"low":61600,"close":61700,"volume":81880,"rsi_14":39.91,"sma_20":67780.0,"sma_60":64673.33,"sma_120":61363.33},{"date":"2026-05-26","open":63300,"high":64200,"low":62000,"close":63200,"volume":108898,"rsi_14":37.89,"sma_20":67505.0,"sma_60":64560.0,"sma_120":61529.17},{"date":"2026-05-27","open":66000,"high":66000,"low":58300,"close":59100,"volume":129739,"rsi_14":31.97,"sma_20":66900.0,"sma_60":64360.0,"sma_120":61632.5},{"date":"2026-05-28","open":59500,"high":59500,"low":53100,"close":54900,"volume":124793,"rsi_14":31.47,"sma_20":65650.0,"sma_60":64115.0,"sma_120":61704.17},{"date":"2026-05-29","open":57800,"high":59600,"low":54600,"close":58500,"volume":124036,"rsi_14":36.95,"sma_20":64815.0,"sma_60":64028.33,"sma_120":61774.17},{"date":"2026-06-01","open":59300,"high":60400,"low":55300,"close":55900,"volume":116173,"rsi_14":35.19,"sma_20":64025.0,"sma_60":64080.0,"sma_120":61797.5},{"date":"2026-06-02","open":57300,"high":57300,"low":52800,"close":53300,"volume":87499,"rsi_14":38.06,"sma_20":63170.0,"sma_60":63960.0,"sma_120":61795.83},{"date":"2026-06-04","open":54100,"high":56400,"low":53400,"close":54400,"volume":70331,"rsi_14":32.24,"sma_20":62225.0,"sma_60":63808.33,"sma_120":61802.5},{"date":"2026-06-05","open":52700,"high":52800,"low":49950,"close":50000,"volume":86508,"rsi_14":30.65,"sma_20":60975.0,"sma_60":63673.33,"sma_120":61791.67},{"date":"2026-06-08","open":46250,"high":47850,"low":43800,"close":44600,"volume":93393,"rsi_14":30.86,"sma_20":59630.0,"sma_60":63408.33,"sma_120":61734.17},{"date":"2026-06-09","open":45000,"high":49600,"low":45000,"close":48750,"volume":82806,"rsi_14":38.59,"sma_20":58517.5,"sma_60":63174.17,"sma_120":61715.42},{"date":"2026-06-10","open":47150,"high":49000,"low":45400,"close":47000,"volume":69760,"rsi_14":40.75,"sma_20":57327.5,"sma_60":62940.83,"sma_120":61687.08},{"date":"2026-06-11","open":45250,"high":52900,"low":45000,"close":50200,"volume":179355,"rsi_14":44.43,"sma_20":56617.5,"sma_60":62742.5,"sma_120":61699.58},{"date":"2026-06-12","open":54500,"high":63600,"low":53100,"close":57500,"volume":605879,"rsi_14":44.55,"sma_20":56017.5,"sma_60":62674.17,"sma_120":61768.33},{"date":"2026-06-15","open":60100,"high":60600,"low":57100,"close":59200,"volume":139941,"rsi_14":47.37,"sma_20":55612.5,"sma_60":62610.83,"sma_120":61853.75},{"date":"2026-06-16","open":59600,"high":59700,"low":55800,"close":56000,"volume":97048,"rsi_14":42.7,"sma_20":55332.5,"sma_60":62445.83,"sma_120":61921.67},{"date":"2026-06-17","open":56400,"high":57000,"low":54000,"close":54700,"volume":64009,"rsi_14":58.39,"sma_20":54047.5,"sma_60":61304.17,"sma_120":62457.92},{"date":"2026-06-18","open":55900,"high":58600,"low":51000,"close":52000,"volume":101004,"rsi_14":46.78,"sma_20":54947.5,"sma_60":62029.17,"sma_120":62037.92},{"date":"2026-06-19","open":53600,"high":55000,"low":47050,"close":48400,"volume":139927,"rsi_14":38.78,"sma_20":54597.5,"sma_60":61774.17,"sma_120":62060.0},{"date":"2026-06-22","open":47050,"high":50250,"low":47050,"close":48950,"volume":59215,"rsi_14":41.91,"sma_20":53915.0,"sma_60":61500.0,"sma_120":62090.42},{"date":"2026-06-23","open":48050,"high":48450,"low":43200,"close":43650,"volume":121706,"rsi_14":39.43,"sma_20":53012.5,"sma_60":61085.83,"sma_120":62056.25},{"date":"2026-06-24","open":42850,"high":44850,"low":41800,"close":42500,"volume":91743,"rsi_14":36.98,"sma_20":51977.5,"sma_60":60695.83,"sma_120":62012.5},{"date":"2026-06-25","open":43500,"high":44700,"low":40300,"close":40550,"volume":91153,"rsi_14":39.08,"sma_20":51050.0,"sma_60":60305.0,"sma_120":61958.33},{"date":"2026-06-26","open":39850,"high":40350,"low":36150,"close":37050,"volume":128576,"rsi_14":40.87,"sma_20":50157.5,"sma_60":59897.5,"sma_120":61808.75},{"date":"2026-06-29","open":36800,"high":41750,"low":36650,"close":41350,"volume":94909,"rsi_14":41.08,"sma_20":49300.0,"sma_60":59641.67,"sma_120":61718.33},{"date":"2026-06-30","open":40750,"high":41850,"low":39750,"close":39950,"volume":49479,"rsi_14":41.43,"sma_20":48502.5,"sma_60":59264.17,"sma_120":61620.42},{"date":"2026-07-01","open":40350,"high":42500,"low":39050,"close":41050,"volume":62162,"rsi_14":38.28,"sma_20":47890.0,"sma_60":58948.33,"sma_120":61522.5},{"date":"2026-07-02","open":39550,"high":39550,"low":36500,"close":36600,"volume":75320,"rsi_14":21.13,"sma_20":47000.0,"sma_60":58523.33,"sma_120":61389.17},{"date":"2026-07-03","open":38800,"high":38850,"low":34950,"close":37450,"volume":124575,"rsi_14":19.24,"sma_20":46372.5,"sma_60":58142.5,"sma_120":61251.25},{"date":"2026-07-06","open":44850,"high":45500,"low":39900,"close":41500,"volume":352999,"rsi_14":29.97,"sma_20":46217.5,"sma_60":57824.17,"sma_120":61152.92},{"date":"2026-07-07","open":50500,"high":52450,"low":44600,"close":48950,"volume":1207163,"rsi_14":43.21,"sma_20":46227.5,"sma_60":57560.0,"sma_120":61025.0},{"date":"2026-07-08","open":45600,"high":46100,"low":40150,"close":42800,"volume":382770,"rsi_14":39.96,"sma_20":46017.5,"sma_60":57251.67,"sma_120":60870.0},{"date":"2026-07-09","open":48700,"high":55600,"low":48200,"close":55600,"volume":1462436,"rsi_14":56.55,"sma_20":46287.5,"sma_60":57161.67,"sma_120":60805.83},{"date":"2026-07-10","open":58600,"high":58600,"low":52500,"close":57200,"volume":895140,"rsi_14":57.36,"sma_20":46272.5,"sma_60":57105.0,"sma_120":60765.0},{"date":"2026-07-13","open":56300,"high":56400,"low":48500,"close":48800,"volume":357250,"rsi_14":54.35,"sma_20":45752.5,"sma_60":56893.33,"sma_120":60676.67},{"date":"2026-07-14","open":51000,"high":55500,"low":47050,"close":51800,"volume":731247,"rsi_14":57.62,"sma_20":45542.5,"sma_60":56726.67,"sma_120":60607.5},{"date":"2026-07-15","open":54500,"high":55400,"low":52500,"close":54900,"volume":292600,"rsi_14":61.54,"sma_20":45552.5,"sma_60":56601.67,"sma_120":60561.67},{"date":"2026-07-16","open":51700,"high":51700,"low":49300,"close":49750,"volume":135777,"rsi_14":59.95,"sma_20":45440.0,"sma_60":56374.17,"sma_120":60461.25},{"date":"2026-07-20","open":46400,"high":48000,"low":43050,"close":43150,"volume":171507,"rsi_14":51.36,"sma_20":45177.5,"sma_60":56036.67,"sma_120":60315.0},{"date":"2026-07-21","open":43600,"high":45400,"low":43150,"close":45200,"volume":162282,"rsi_14":53.93,"sma_20":44990.0,"sma_60":55671.67,"sma_120":60200.0},{"date":"2026-07-22","open":46350,"high":47050,"low":43100,"close":43100,"volume":163257,"rsi_14":51.51,"sma_20":44962.5,"sma_60":55251.67,"sma_120":60055.83},{"date":"2026-07-23","open":43600,"high":44400,"low":42000,"close":44200,"volume":107016,"rsi_14":55.9,"sma_20":45047.5,"sma_60":54843.33,"sma_120":59904.17},{"date":"2026-07-24","open":43050,"high":43350,"low":40000,"close":40000,"volume":91557,"rsi_14":51.88,"sma_20":45020.0,"sma_60":54323.33,"sma_120":59692.5},{"date":"2026-07-27","open":43250,"high":52000,"low":41950,"close":50900,"volume":710403,"rsi_14":56.3,"sma_20":45712.5,"sma_60":53840.0,"sma_120":59535.83},{"date":"2026-07-28","open":46200,"high":49800,"low":43050,"close":48400,"volume":370657,"rsi_14":49.61,"sma_20":46065.0,"sma_60":53393.33,"sma_120":59321.67},{"date":"2026-07-29","open":49300,"high":50300,"low":39950,"close":43100,"volume":351531,"rsi_14":50.22,"sma_20":46222.5,"sma_60":52916.67,"sma_120":59066.67},{"date":"2026-07-30","open":43450,"high":45800,"low":41250,"close":42200,"volume":242408,"rsi_14":38.22,"sma_20":46280.0,"sma_60":52446.67,"sma_120":58813.33},{"date":"2026-07-31","open":46000,"high":49750,"low":45000,"close":48450,"volume":468617,"rsi_14":42.89,"sma_20":46872.5,"sma_60":52032.5,"sma_120":58668.75},{"date":"2026-08-03","open":46300,"high":48200,"low":44750,"close":46600,"volume":152644,"rsi_14":48.0,"sma_20":47330.0,"sma_60":51559.17,"sma_120":58482.92},{"date":"2026-08-04","open":47700,"high":48250,"low":45450,"close":47700,"volume":152043,"rsi_14":46.14,"sma_20":47640.0,"sma_60":51162.5,"sma_120":58312.92},{"date":"2026-08-05","open":49800,"high":49850,"low":47400,"close":48100,"volume":145499,"rsi_14":43.25,"sma_20":47597.5,"sma_60":50780.83,"sma_120":58164.58},{"date":"2026-08-06","open":47000,"high":47550,"low":44850,"close":45050,"volume":124114,"rsi_14":45.13,"sma_20":47710.0,"sma_60":50351.67,"sma_120":58001.67},{"date":"2026-08-07","open":45500,"high":46500,"low":42800,"close":43600,"volume":90276,"rsi_14":50.52,"sma_20":47110.0,"sma_60":50005.0,"sma_120":57775.0},{"date":"2026-08-10","open":44250,"high":46750,"low":43850,"close":46400,"volume":112442,"rsi_14":51.37,"sma_20":46570.0,"sma_60":49620.0,"sma_120":57600.83},{"date":"2026-08-11","open":45500,"high":48100,"low":45000,"close":47600,"volume":123976,"rsi_14":55.23,"sma_20":46510.0,"sma_60":49291.67,"sma_120":57436.67},{"date":"2026-08-12","open":47600,"high":48700,"low":46700,"close":47800,"volume":105688,"rsi_14":54.28,"sma_20":46310.0,"sma_60":49061.67,"sma_120":57271.67},{"date":"2026-08-13","open":49300,"high":49300,"low":47500,"close":47550,"volume":111359,"rsi_14":59.9,"sma_20":45942.5,"sma_60":48865.83,"sma_120":57120.42},{"date":"2026-08-14","open":48400,"high":49100,"low":46400,"close":48800,"volume":143140,"rsi_14":46.32,"sma_20":45895.0,"sma_60":48760.83,"sma_120":56947.08},{"date":"2026-08-18","open":49450,"high":50600,"low":46450,"close":46500,"volume":141085,"rsi_14":46.64,"sma_20":46062.5,"sma_60":48612.5,"sma_120":56772.08},{"date":"2026-08-19","open":45400,"high":46450,"low":43750,"close":44550,"volume":64520,"rsi_14":52.91,"sma_20":46030.0,"sma_60":48311.67,"sma_120":56575.83},{"date":"2026-08-20","open":46850,"high":48700,"low":46500,"close":47150,"volume":98798,"rsi_14":59.29,"sma_20":46232.5,"sma_60":48069.17,"sma_120":56371.25},{"date":"2026-08-21","open":46250,"high":46250,"low":44800,"close":45000,"volume":52586,"rsi_14":42.35,"sma_20":46272.5,"sma_60":47765.83,"sma_120":56162.92},{"date":"2026-08-24","open":45050,"high":47100,"low":43700,"close":43900,"volume":49090,"rsi_14":43.81,"sma_20":46467.5,"sma_60":47512.5,"sma_120":55936.25},{"date":"2026-08-25","open":44050,"high":45450,"low":41550,"close":45450,"volume":56634,"rsi_14":44.94,"sma_20":46195.0,"sma_60":47355.0,"sma_120":55735.0},{"date":"2026-08-26","open":45000,"high":45550,"low":43850,"close":44400,"volume":42395,"rsi_14":41.92,"sma_20":45995.0,"sma_60":47120.0,"sma_120":55574.17},{"date":"2026-08-27","open":45800,"high":46650,"low":44600,"close":46050,"volume":107276,"rsi_14":52.33,"sma_20":46142.5,"sma_60":46955.83,"sma_120":55517.92},{"date":"2026-08-28","open":46100,"high":46350,"low":44150,"close":44500,"volume":54508,"rsi_14":52.08,"sma_20":46257.5,"sma_60":46809.17,"sma_120":55384.58},{"date":"2026-08-31","open":43550,"high":44250,"low":42500,"close":44050,"volume":55414,"rsi_14":43.9,"sma_20":46037.5,"sma_60":46636.67,"sma_120":55222.5},{"date":"2026-09-01","open":44000,"high":44050,"low":42950,"close":43550,"volume":42628,"rsi_14":39.08,"sma_20":45885.0,"sma_60":46529.17,"sma_120":55101.25},{"date":"2026-09-02","open":42200,"high":43100,"low":41400,"close":41400,"volume":47853,"rsi_14":34.39,"sma_20":45570.0,"sma_60":46475.83,"sma_120":54942.08},{"date":"2026-09-03","open":42050,"high":42400,"low":40000,"close":40300,"volume":41454,"rsi_14":33.02,"sma_20":45180.0,"sma_60":46335.0,"sma_120":54754.58},{"date":"2026-09-04","open":41150,"high":42100,"low":40700,"close":42100,"volume":36638,"rsi_14":34.7,"sma_20":45032.5,"sma_60":46253.33,"sma_120":54597.08},{"date":"2026-09-07","open":43200,"high":43350,"low":42550,"close":43050,"volume":35711,"rsi_14":41.61,"sma_20":45005.0,"sma_60":46134.17,"sma_120":54438.33},{"date":"2026-09-08","open":42900,"high":44050,"low":42050,"close":42050,"volume":61225,"rsi_14":43.62,"sma_20":44787.5,"sma_60":45876.67,"sma_120":54275.42},{"date":"2026-09-09","open":42550,"high":43400,"low":42150,"close":42700,"volume":74648,"rsi_14":37.39,"sma_20":44542.5,"sma_60":45601.67,"sma_120":54106.25},{"date":"2026-09-10","open":42300,"high":44150,"low":41200,"close":44150,"volume":394769,"rsi_14":47.49,"sma_20":44360.0,"sma_60":45404.17,"sma_120":53925.0},{"date":"2026-09-11","open":41950,"high":42100,"low":40900,"close":40950,"volume":145980,"rsi_14":42.26,"sma_20":44030.0,"sma_60":45175.0,"sma_120":53721.25},{"date":"2026-09-14","open":40300,"high":40500,"low":39000,"close":39350,"volume":67659,"rsi_14":34.03,"sma_20":43557.5,"sma_60":44964.17,"sma_120":53496.67},{"date":"2026-09-15","open":39250,"high":40550,"low":39100,"close":40050,"volume":43802,"rsi_14":38.4,"sma_20":43235.0,"sma_60":44825.0,"sma_120":53299.58},{"date":"2026-09-16","open":40050,"high":40100,"low":39250,"close":40050,"volume":35103,"rsi_14":32.46,"sma_20":43010.0,"sma_60":44676.67,"sma_120":53088.33},{"date":"2026-09-17","open":40400,"high":41050,"low":39800,"close":41000,"volume":37290,"rsi_14":39.39,"sma_20":42702.5,"sma_60":44632.5,"sma_120":52859.17},{"date":"2026-09-18","open":44950,"high":44950,"low":42350,"close":42400,"volume":231508,"rsi_14":45.27,"sma_20":42572.5,"sma_60":44630.83,"sma_120":52663.33},{"date":"2026-09-21","open":43050,"high":44900,"low":42550,"close":44100,"volume":152488,"rsi_14":51.47,"sma_20":42582.5,"sma_60":44690.0,"sma_120":52497.5},{"date":"2026-09-22","open":47800,"high":47950,"low":45000,"close":46750,"volume":334151,"rsi_14":63.97,"sma_20":42647.5,"sma_60":44851.67,"sma_120":52374.58},{"date":"2026-09-23","open":47250,"high":47900,"low":46600,"close":47250,"volume":197279,"rsi_14":68.73,"sma_20":42790.0,"sma_60":44950.0,"sma_120":52295.83},{"date":"2026-09-28","open":46250,"high":46650,"low":45050,"close":45050,"volume":118098,"rsi_14":57.78,"sma_20":42740.0,"sma_60":45035.0,"sma_120":52149.58},{"date":"2026-09-29","open":44900,"high":46700,"low":44650,"close":46550,"volume":99411,"rsi_14":58.97,"sma_20":42842.5,"sma_60":45126.67,"sma_120":52037.5},{"date":"2026-09-30","open":46200,"high":46750,"low":45400,"close":45750,"volume":72586,"rsi_14":59.59,"sma_20":42927.5,"sma_60":45279.17,"sma_120":51901.25},{"date":"2026-10-01","open":45200,"high":48450,"low":45000,"close":48400,"volume":174605,"rsi_14":63.38,"sma_20":43170.0,"sma_60":45461.67,"sma_120":51802.08},{"date":"2026-10-02","open":48600,"high":49450,"low":47450,"close":48500,"volume":131192,"rsi_14":60.9,"sma_20":43525.0,"sma_60":45578.33,"sma_120":51701.25},{"date":"2026-10-06","open":48100,"high":48550,"low":47350,"close":48500,"volume":106877,"rsi_14":72.54,"sma_20":43935.0,"sma_60":45570.83,"sma_120":51565.42},{"date":"2026-10-07","open":47700,"high":48000,"low":46000,"close":46000,"volume":69556,"rsi_14":68.84,"sma_20":44130.0,"sma_60":45624.17,"sma_120":51437.92},{"date":"2026-10-08","open":48600,"high":49400,"low":47100,"close":47400,"volume":205841,"rsi_14":70.03,"sma_20":44347.5,"sma_60":45487.5,"sma_120":51324.58},{"date":"2026-10-12","open":46350,"high":46800,"low":43400,"close":44000,"volume":106750,"rsi_14":59.08,"sma_20":44445.0,"sma_60":45267.5,"sma_120":51186.25},{"date":"2026-10-13","open":41700,"high":42550,"low":39900,"close":42000,"volume":81187,"rsi_14":52.19,"sma_20":44410.0,"sma_60":45154.17,"sma_120":51023.75},{"date":"2026-10-14","open":41250,"high":43800,"low":40000,"close":40400,"volume":86622,"rsi_14":45.65,"sma_20":44222.5,"sma_60":44964.17,"sma_120":50845.42},{"date":"2026-10-15","open":37850,"high":38200,"low":34500,"close":34850,"volume":98631,"rsi_14":32.77,"sma_20":43917.5,"sma_60":44630.0,"sma_120":50615.83},{"date":"2026-10-16","open":36200,"high":38650,"low":35700,"close":38650,"volume":71528,"rsi_14":35.54,"sma_20":43882.5,"sma_60":44445.0,"sma_120":50409.58},{"date":"2026-10-19","open":35800,"high":39300,"low":35750,"close":39300,"volume":37278,"rsi_14":35.88,"sma_20":43845.0,"sma_60":44380.83,"sma_120":50208.75},{"date":"2026-10-20","open":38250,"high":38600,"low":36000,"close":36150,"volume":35448,"rsi_14":34.71,"sma_20":43650.0,"sma_60":44230.0,"sma_120":49950.83},{"date":"2026-10-21","open":37350,"high":37850,"low":36950,"close":37100,"volume":32076,"rsi_14":33.45,"sma_20":43455.0,"sma_60":44130.0,"sma_120":49690.83},{"date":"2026-10-22","open":37000,"high":37150,"low":34400,"close":34650,"volume":49932,"rsi_14":31.62,"sma_20":43067.5,"sma_60":43970.83,"sma_120":49407.08},{"date":"2026-10-23","open":32230,"high":33850,"low":31506,"close":33850,"volume":31812}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-461.76,"pbr":5.59,"per":null,"roa":0.44,"roe":1.02,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":86050238128.0,"analysis":"ROE 1.0%입니다. 시가총액 4061.59억. 매출 860.50억, 영업이익 -91.44억.","eps_basis":"TTM","debt_ratio":1.3278555510849213,"market_cap":401415302500,"net_income":-5466841703.0,"total_debt":95332267705.0,"ttm_window":"2025Q3~2026Q2","gross_margin":14.32,"total_assets":167126423046.0,"total_equity":71794155341.0,"profit_margin":-6.35,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-9143557525.0,"operating_margin":-10.63,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":33850.0,"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":"2022-05-20","close":27100.0},{"date":"2022-05-23","close":26500.0},{"date":"2022-05-24","close":30500.0},{"date":"2022-05-25","close":28200.0},{"date":"2022-05-26","close":27000.0},{"date":"2022-05-27","close":26350.0},{"date":"2022-05-30","close":26350.0},{"date":"2022-05-31","close":26800.0},{"date":"2022-06-02","close":26600.0},{"date":"2022-06-03","close":26300.0},{"date":"2022-06-07","close":25600.0},{"date":"2022-06-08","close":24350.0},{"date":"2022-06-09","close":22450.0},{"date":"2022-06-10","close":25150.0},{"date":"2022-06-13","close":22200.0},{"date":"2022-06-14","close":28850.0},{"date":"2022-06-15","close":33150.0},{"date":"2022-06-16","close":36250.0},{"date":"2022-06-17","close":33250.0},{"date":"2022-06-20","close":31000.0},{"date":"2022-06-21","close":29850.0},{"date":"2022-06-22","close":27650.0},{"date":"2022-06-23","close":25850.0},{"date":"2022-06-24","close":26700.0},{"date":"2022-06-27","close":28100.0},{"date":"2022-06-28","close":29400.0},{"date":"2022-06-29","close":28900.0},{"date":"2022-06-30","close":26950.0},{"date":"2022-07-01","close":24650.0},{"date":"2022-07-04","close":23050.0},{"date":"2022-07-05","close":23850.0},{"date":"2022-07-06","close":25200.0},{"date":"2022-07-07","close":25500.0},{"date":"2022-07-08","close":24650.0},{"date":"2022-07-11","close":23600.0},{"date":"2022-07-12","close":23600.0},{"date":"2022-07-13","close":23500.0},{"date":"2022-07-14","close":23700.0},{"date":"2022-07-15","close":22800.0},{"date":"2022-07-18","close":24900.0},{"date":"2022-07-19","close":25550.0},{"date":"2022-07-20","close":25400.0},{"date":"2022-07-21","close":25650.0},{"date":"2022-07-22","close":25600.0},{"date":"2022-07-25","close":24700.0},{"date":"2022-07-26","close":24500.0},{"date":"2022-07-27","close":26100.0},{"date":"2022-07-28","close":25600.0},{"date":"2022-07-29","close":26050.0},{"date":"2022-08-01","close":26400.0},{"date":"2022-08-02","close":26600.0},{"date":"2022-08-03","close":27050.0},{"date":"2022-08-04","close":26500.0},{"date":"2022-08-05","close":26050.0},{"date":"2022-08-08","close":27300.0},{"date":"2022-08-09","close":27400.0},{"date":"2022-08-10","close":26750.0},{"date":"2022-08-11","close":26900.0},{"date":"2022-08-12","close":27750.0},{"date":"2022-08-16","close":27600.0},{"date":"2022-08-17","close":26600.0},{"date":"2022-08-18","close":25600.0},{"date":"2022-08-19","close":24800.0},{"date":"2022-08-22","close":22800.0},{"date":"2022-08-23","close":22350.0},{"date":"2022-08-24","close":22700.0},{"date":"2022-08-25","close":22750.0},{"date":"2022-08-26","close":22800.0},{"date":"2022-08-29","close":21600.0},{"date":"2022-08-30","close":21950.0},{"date":"2022-08-31","close":22700.0},{"date":"2022-09-01","close":23600.0},{"date":"2022-09-02","close":23050.0},{"date":"2022-09-05","close":24200.0},{"date":"2022-09-06","close":24350.0},{"date":"2022-09-07","close":24650.0},{"date":"2022-09-08","close":24050.0},{"date":"2022-09-13","close":23950.0},{"date":"2022-09-14","close":22850.0},{"date":"2022-09-15","close":22950.0},{"date":"2022-09-16","close":24300.0},{"date":"2022-09-19","close":24650.0},{"date":"2022-09-20","close":25050.0},{"date":"2022-09-21","close":23100.0},{"date":"2022-09-22","close":26800.0},{"date":"2022-09-23","close":32150.0},{"date":"2022-09-26","close":33200.0},{"date":"2022-09-27","close":30800.0},{"date":"2022-09-28","close":27300.0},{"date":"2022-09-29","close":26250.0},{"date":"2022-09-30","close":24300.0},{"date":"2022-10-04","close":28150.0},{"date":"2022-10-05","close":25050.0},{"date":"2022-10-06","close":25000.0},{"date":"2022-10-07","close":23550.0},{"date":"2022-10-11","close":20650.0},{"date":"2022-10-12","close":20850.0},{"date":"2022-10-13","close":19550.0},{"date":"2022-10-14","close":19950.0},{"date":"2022-10-17","close":20150.0},{"date":"2022-10-18","close":20100.0},{"date":"2022-10-19","close":19950.0},{"date":"2022-10-20","close":20550.0},{"date":"2022-10-21","close":19800.0},{"date":"2022-10-24","close":19800.0},{"date":"2022-10-25","close":20550.0},{"date":"2022-10-26","close":19800.0},{"date":"2022-10-27","close":19900.0},{"date":"2022-10-28","close":19600.0},{"date":"2022-10-31","close":20200.0},{"date":"2022-11-01","close":20100.0},{"date":"2022-11-02","close":19850.0},{"date":"2022-11-03","close":19900.0},{"date":"2022-11-04","close":19650.0},{"date":"2022-11-07","close":20000.0},{"date":"2022-11-08","close":20800.0},{"date":"2022-11-09","close":20800.0},{"date":"2022-11-10","close":20350.0},{"date":"2022-11-11","close":20750.0},{"date":"2022-11-14","close":20350.0},{"date":"2022-11-15","close":20600.0},{"date":"2022-11-16","close":20450.0},{"date":"2022-11-17","close":20000.0},{"date":"2022-11-18","close":19850.0},{"date":"2022-11-21","close":18900.0},{"date":"2022-11-22","close":18150.0},{"date":"2022-11-23","close":18300.0},{"date":"2022-11-24","close":18800.0},{"date":"2022-11-25","close":18500.0},{"date":"2022-11-28","close":17700.0},{"date":"2022-11-29","close":17750.0},{"date":"2022-11-30","close":17700.0},{"date":"2022-12-01","close":17950.0},{"date":"2022-12-02","close":18100.0},{"date":"2022-12-05","close":18850.0},{"date":"2022-12-06","close":20000.0},{"date":"2022-12-07","close":20100.0},{"date":"2022-12-08","close":19150.0},{"date":"2022-12-09","close":18600.0},{"date":"2022-12-12","close":17950.0},{"date":"2022-12-13","close":17600.0},{"date":"2022-12-14","close":17850.0},{"date":"2022-12-15","close":17650.0},{"date":"2022-12-16","close":17250.0},{"date":"2022-12-19","close":16700.0},{"date":"2022-12-20","close":15850.0},{"date":"2022-12-21","close":15600.0},{"date":"2022-12-22","close":15650.0},{"date":"2022-12-23","close":15000.0},{"date":"2022-12-26","close":14600.0},{"date":"2022-12-27","close":14550.0},{"date":"2022-12-28","close":15050.0},{"date":"2022-12-29","close":14200.0},{"date":"2023-01-02","close":13500.0},{"date":"2023-01-03","close":13950.0},{"date":"2023-01-04","close":14500.0},{"date":"2023-01-05","close":14050.0},{"date":"2023-01-06","close":14500.0},{"date":"2023-01-09","close":14850.0},{"date":"2023-01-10","close":16150.0},{"date":"2023-01-11","close":16400.0},{"date":"2023-01-12","close":16400.0},{"date":"2023-01-13","close":17100.0},{"date":"2023-01-16","close":17500.0},{"date":"2023-01-17","close":17600.0},{"date":"2023-01-18","close":19200.0},{"date":"2023-01-19","close":18200.0},{"date":"2023-01-20","close":18000.0},{"date":"2023-01-25","close":18920.0},{"date":"2023-01-26","close":18260.0},{"date":"2023-01-27","close":18640.0},{"date":"2023-01-30","close":18700.0},{"date":"2023-01-31","close":19770.0},{"date":"2023-02-01","close":19410.0},{"date":"2023-02-02","close":20750.0},{"date":"2023-02-03","close":20900.0},{"date":"2023-02-06","close":23800.0},{"date":"2023-02-07","close":23800.0},{"date":"2023-02-08","close":25150.0},{"date":"2023-02-09","close":24400.0},{"date":"2023-02-10","close":22850.0},{"date":"2023-02-13","close":25100.0},{"date":"2023-02-14","close":25000.0},{"date":"2023-02-15","close":25300.0},{"date":"2023-02-16","close":25350.0},{"date":"2023-02-17","close":26400.0},{"date":"2023-02-20","close":26200.0},{"date":"2023-02-21","close":26300.0},{"date":"2023-02-22","close":28300.0},{"date":"2023-02-23","close":28000.0},{"date":"2023-02-24","close":29700.0},{"date":"2023-02-27","close":29550.0},{"date":"2023-02-28","close":29350.0},{"date":"2023-03-02","close":27550.0},{"date":"2023-03-03","close":27600.0},{"date":"2023-03-06","close":27900.0},{"date":"2023-03-07","close":27000.0},{"date":"2023-03-08","close":27350.0},{"date":"2023-03-09","close":25700.0},{"date":"2023-03-10","close":24900.0},{"date":"2023-03-13","close":24850.0},{"date":"2023-03-14","close":23000.0},{"date":"2023-03-15","close":24850.0},{"date":"2023-03-16","close":28150.0},{"date":"2023-03-17","close":28700.0},{"date":"2023-03-20","close":33650.0},{"date":"2023-03-21","close":33150.0},{"date":"2023-03-22","close":33350.0},{"date":"2023-03-23","close":33800.0},{"date":"2023-03-24","close":34400.0},{"date":"2023-03-27","close":34250.0},{"date":"2023-03-28","close":34350.0},{"date":"2023-03-29","close":34350.0},{"date":"2023-03-30","close":35500.0},{"date":"2023-03-31","close":33050.0},{"date":"2023-04-03","close":33150.0},{"date":"2023-04-04","close":31250.0},{"date":"2023-04-05","close":32300.0},{"date":"2023-04-06","close":31900.0},{"date":"2023-04-07","close":32700.0},{"date":"2023-04-10","close":30150.0},{"date":"2023-04-11","close":30200.0},{"date":"2023-04-12","close":30550.0},{"date":"2023-04-13","close":30950.0},{"date":"2023-04-14","close":29900.0},{"date":"2023-04-17","close":29600.0},{"date":"2023-04-18","close":28750.0},{"date":"2023-04-19","close":28250.0},{"date":"2023-04-20","close":26850.0},{"date":"2023-04-21","close":27000.0},{"date":"2023-04-24","close":27500.0},{"date":"2023-04-25","close":26750.0},{"date":"2023-04-26","close":26400.0},{"date":"2023-04-27","close":26650.0},{"date":"2023-04-28","close":25450.0},{"date":"2023-05-02","close":26750.0},{"date":"2023-05-03","close":26900.0},{"date":"2023-05-04","close":26300.0},{"date":"2023-05-08","close":26350.0},{"date":"2023-05-09","close":25450.0},{"date":"2023-05-10","close":25000.0},{"date":"2023-05-11","close":25750.0},{"date":"2023-05-12","close":25300.0},{"date":"2023-05-15","close":26300.0},{"date":"2023-05-16","close":26700.0},{"date":"2023-05-17","close":27000.0},{"date":"2023-05-18","close":27750.0},{"date":"2023-05-19","close":29300.0},{"date":"2023-05-22","close":29800.0},{"date":"2023-05-23","close":29150.0},{"date":"2023-05-24","close":28050.0},{"date":"2023-05-25","close":28550.0},{"date":"2023-05-26","close":28750.0},{"date":"2023-05-30","close":30100.0},{"date":"2023-05-31","close":30100.0},{"date":"2023-06-01","close":29850.0},{"date":"2023-06-02","close":29500.0},{"date":"2023-06-05","close":28800.0},{"date":"2023-06-07","close":28450.0},{"date":"2023-06-08","close":29150.0},{"date":"2023-06-09","close":29600.0},{"date":"2023-06-12","close":30500.0},{"date":"2023-06-13","close":30950.0},{"date":"2023-06-14","close":31000.0},{"date":"2023-06-15","close":31100.0},{"date":"2023-06-16","close":31050.0},{"date":"2023-06-19","close":29900.0},{"date":"2023-06-20","close":30150.0},{"date":"2023-06-21","close":28900.0},{"date":"2023-06-22","close":28300.0},{"date":"2023-06-23","close":28300.0},{"date":"2023-06-26","close":30300.0},{"date":"2023-06-27","close":30700.0},{"date":"2023-06-28","close":31200.0},{"date":"2023-06-29","close":31250.0},{"date":"2023-06-30","close":31400.0},{"date":"2023-07-03","close":32900.0},{"date":"2023-07-04","close":33450.0},{"date":"2023-07-05","close":38700.0},{"date":"2023-07-06","close":37600.0},{"date":"2023-07-07","close":37500.0},{"date":"2023-07-10","close":33600.0},{"date":"2023-07-11","close":34900.0},{"date":"2023-07-12","close":37100.0},{"date":"2023-07-13","close":39900.0},{"date":"2023-07-14","close":40600.0},{"date":"2023-07-17","close":45500.0},{"date":"2023-07-18","close":44550.0},{"date":"2023-07-19","close":45400.0},{"date":"2023-07-20","close":47450.0},{"date":"2023-07-21","close":49450.0},{"date":"2023-07-24","close":48300.0},{"date":"2023-07-25","close":47400.0},{"date":"2023-07-26","close":45650.0},{"date":"2023-07-27","close":51100.0},{"date":"2023-07-28","close":49700.0},{"date":"2023-07-31","close":49100.0},{"date":"2023-08-01","close":50500.0},{"date":"2023-08-02","close":45450.0},{"date":"2023-08-03","close":42650.0},{"date":"2023-08-04","close":41650.0},{"date":"2023-08-07","close":40000.0},{"date":"2023-08-08","close":39200.0},{"date":"2023-08-09","close":42800.0},{"date":"2023-08-10","close":40800.0},{"date":"2023-08-11","close":41000.0},{"date":"2023-08-14","close":39350.0},{"date":"2023-08-16","close":37900.0},{"date":"2023-08-17","close":40100.0},{"date":"2023-08-18","close":41900.0},{"date":"2023-08-21","close":43450.0},{"date":"2023-08-22","close":42200.0},{"date":"2023-08-23","close":42950.0},{"date":"2023-08-24","close":43850.0},{"date":"2023-08-25","close":40700.0},{"date":"2023-08-28","close":40050.0},{"date":"2023-08-29","close":43350.0},{"date":"2023-08-30","close":43400.0},{"date":"2023-08-31","close":44550.0},{"date":"2023-09-01","close":47950.0},{"date":"2023-09-04","close":48250.0},{"date":"2023-09-05","close":47650.0},{"date":"2023-09-06","close":46500.0},{"date":"2023-09-07","close":47700.0},{"date":"2023-09-08","close":46700.0},{"date":"2023-09-11","close":46050.0},{"date":"2023-09-12","close":44850.0},{"date":"2023-09-13","close":42950.0},{"date":"2023-09-14","close":46350.0},{"date":"2023-09-15","close":43600.0},{"date":"2023-09-18","close":40850.0},{"date":"2023-09-19","close":38550.0},{"date":"2023-09-20","close":38150.0},{"date":"2023-09-21","close":36250.0},{"date":"2023-09-22","close":36300.0},{"date":"2023-09-25","close":35850.0},{"date":"2023-09-26","close":36100.0},{"date":"2023-09-27","close":37200.0},{"date":"2023-10-04","close":36350.0},{"date":"2023-10-05","close":34550.0},{"date":"2023-10-06","close":35900.0},{"date":"2023-10-10","close":34050.0},{"date":"2023-10-11","close":35700.0},{"date":"2023-10-12","close":36450.0},{"date":"2023-10-13","close":37050.0},{"date":"2023-10-16","close":36250.0},{"date":"2023-10-17","close":37700.0},{"date":"2023-10-18","close":37700.0},{"date":"2023-10-19","close":35350.0},{"date":"2023-10-20","close":35000.0},{"date":"2023-10-23","close":34000.0},{"date":"2023-10-24","close":36400.0},{"date":"2023-10-25","close":36250.0},{"date":"2023-10-26","close":34100.0},{"date":"2023-10-27","close":32950.0},{"date":"2023-10-30","close":32950.0},{"date":"2023-10-31","close":31800.0},{"date":"2023-11-01","close":31550.0},{"date":"2023-11-02","close":34700.0},{"date":"2023-11-03","close":35250.0},{"date":"2023-11-06","close":36800.0},{"date":"2023-11-07","close":38300.0},{"date":"2023-11-08","close":37500.0},{"date":"2023-11-09","close":37600.0},{"date":"2023-11-10","close":37400.0},{"date":"2023-11-13","close":35750.0},{"date":"2023-11-14","close":36700.0},{"date":"2023-11-15","close":38050.0},{"date":"2023-11-16","close":41000.0},{"date":"2023-11-17","close":41000.0},{"date":"2023-11-20","close":41600.0},{"date":"2023-11-21","close":42450.0},{"date":"2023-11-22","close":44450.0},{"date":"2023-11-23","close":45300.0},{"date":"2023-11-24","close":47000.0},{"date":"2023-11-27","close":50300.0},{"date":"2023-11-28","close":54000.0},{"date":"2023-11-29","close":52200.0},{"date":"2023-11-30","close":51300.0},{"date":"2023-12-01","close":49250.0},{"date":"2023-12-04","close":49350.0},{"date":"2023-12-05","close":46300.0},{"date":"2023-12-06","close":47250.0},{"date":"2023-12-07","close":44550.0},{"date":"2023-12-08","close":47600.0},{"date":"2023-12-11","close":47900.0},{"date":"2023-12-12","close":46450.0},{"date":"2023-12-13","close":45700.0},{"date":"2023-12-14","close":46150.0},{"date":"2023-12-15","close":45100.0},{"date":"2023-12-18","close":46200.0},{"date":"2023-12-19","close":45200.0},{"date":"2023-12-20","close":44800.0},{"date":"2023-12-21","close":48250.0},{"date":"2023-12-22","close":57800.0},{"date":"2023-12-26","close":58500.0},{"date":"2023-12-27","close":58000.0},{"date":"2023-12-28","close":57200.0},{"date":"2024-01-02","close":59300.0},{"date":"2024-01-03","close":56700.0},{"date":"2024-01-04","close":57400.0},{"date":"2024-01-05","close":58100.0},{"date":"2024-01-08","close":54600.0},{"date":"2024-01-09","close":58500.0},{"date":"2024-01-10","close":56700.0},{"date":"2024-01-11","close":57400.0},{"date":"2024-01-12","close":57300.0},{"date":"2024-01-15","close":60500.0},{"date":"2024-01-16","close":57500.0},{"date":"2024-01-17","close":58900.0},{"date":"2024-01-18","close":62500.0},{"date":"2024-01-19","close":64700.0},{"date":"2024-01-22","close":66900.0},{"date":"2024-01-23","close":75900.0},{"date":"2024-01-24","close":71300.0},{"date":"2024-01-25","close":70700.0},{"date":"2024-01-26","close":68600.0},{"date":"2024-01-29","close":66100.0},{"date":"2024-01-30","close":66200.0},{"date":"2024-01-31","close":60700.0},{"date":"2024-02-01","close":57800.0},{"date":"2024-02-02","close":60300.0},{"date":"2024-02-05","close":61200.0},{"date":"2024-02-06","close":66200.0},{"date":"2024-02-07","close":66300.0},{"date":"2024-02-08","close":69000.0},{"date":"2024-02-13","close":87300.0},{"date":"2024-02-14","close":91900.0},{"date":"2024-02-15","close":91300.0},{"date":"2024-02-16","close":87700.0},{"date":"2024-02-19","close":85000.0},{"date":"2024-02-20","close":84000.0},{"date":"2024-02-21","close":84900.0},{"date":"2024-02-22","close":110300.0},{"date":"2024-02-23","close":113500.0},{"date":"2024-02-26","close":105700.0},{"date":"2024-02-27","close":104300.0},{"date":"2024-02-28","close":106600.0},{"date":"2024-02-29","close":106500.0},{"date":"2024-03-04","close":104000.0},{"date":"2024-03-05","close":99000.0},{"date":"2024-03-06","close":102900.0},{"date":"2024-03-07","close":98900.0},{"date":"2024-03-08","close":98800.0},{"date":"2024-03-11","close":91900.0},{"date":"2024-03-12","close":96300.0},{"date":"2024-03-13","close":97800.0},{"date":"2024-03-14","close":93500.0},{"date":"2024-03-15","close":101500.0},{"date":"2024-03-18","close":103900.0},{"date":"2024-03-19","close":97900.0},{"date":"2024-03-20","close":103800.0},{"date":"2024-03-21","close":105000.0},{"date":"2024-03-22","close":102000.0},{"date":"2024-03-25","close":100800.0},{"date":"2024-03-26","close":99500.0},{"date":"2024-03-27","close":100100.0},{"date":"2024-03-28","close":123000.0},{"date":"2024-03-29","close":113000.0},{"date":"2024-04-01","close":110200.0},{"date":"2024-04-02","close":106300.0},{"date":"2024-04-03","close":107300.0},{"date":"2024-04-04","close":107400.0},{"date":"2024-04-05","close":101300.0},{"date":"2024-04-08","close":99800.0},{"date":"2024-04-09","close":103000.0},{"date":"2024-04-11","close":104900.0},{"date":"2024-04-12","close":110200.0},{"date":"2024-04-15","close":101400.0},{"date":"2024-04-16","close":96900.0},{"date":"2024-04-17","close":96800.0},{"date":"2024-04-18","close":101200.0},{"date":"2024-04-19","close":95200.0},{"date":"2024-04-22","close":92000.0},{"date":"2024-04-23","close":92100.0},{"date":"2024-04-24","close":95800.0},{"date":"2024-04-25","close":91500.0},{"date":"2024-04-26","close":91700.0},{"date":"2024-04-29","close":92100.0},{"date":"2024-04-30","close":91100.0},{"date":"2024-05-02","close":86900.0},{"date":"2024-05-03","close":86700.0},{"date":"2024-05-07","close":86800.0},{"date":"2024-05-08","close":87000.0},{"date":"2024-05-09","close":82300.0},{"date":"2024-05-10","close":80100.0},{"date":"2024-05-13","close":79300.0},{"date":"2024-05-14","close":80800.0},{"date":"2024-05-16","close":82700.0},{"date":"2024-05-17","close":80200.0},{"date":"2024-05-20","close":79200.0},{"date":"2024-05-21","close":80800.0},{"date":"2024-05-22","close":79300.0},{"date":"2024-05-23","close":79000.0},{"date":"2024-05-24","close":74700.0},{"date":"2024-05-27","close":75700.0},{"date":"2024-05-28","close":84000.0},{"date":"2024-05-29","close":87300.0},{"date":"2024-05-30","close":85300.0},{"date":"2024-05-31","close":83000.0},{"date":"2024-06-03","close":85900.0},{"date":"2024-06-04","close":86100.0},{"date":"2024-06-05","close":86300.0},{"date":"2024-06-07","close":84000.0},{"date":"2024-06-10","close":80400.0},{"date":"2024-06-11","close":79500.0},{"date":"2024-06-12","close":80800.0},{"date":"2024-06-13","close":84800.0},{"date":"2024-06-14","close":81000.0},{"date":"2024-06-17","close":78500.0},{"date":"2024-06-18","close":77200.0},{"date":"2024-06-19","close":79900.0},{"date":"2024-06-20","close":77300.0},{"date":"2024-06-21","close":76700.0},{"date":"2024-06-24","close":70800.0},{"date":"2024-06-25","close":69300.0},{"date":"2024-06-26","close":69700.0},{"date":"2024-06-27","close":67500.0},{"date":"2024-06-28","close":67500.0},{"date":"2024-07-01","close":67900.0},{"date":"2024-07-02","close":65300.0},{"date":"2024-07-03","close":63500.0},{"date":"2024-07-04","close":67500.0},{"date":"2024-07-05","close":66800.0},{"date":"2024-07-08","close":66900.0},{"date":"2024-07-09","close":69300.0},{"date":"2024-07-10","close":68800.0},{"date":"2024-07-11","close":68300.0},{"date":"2024-07-12","close":66700.0},{"date":"2024-07-15","close":67900.0},{"date":"2024-07-16","close":67000.0},{"date":"2024-07-17","close":63300.0},{"date":"2024-07-18","close":61600.0},{"date":"2024-07-19","close":58400.0},{"date":"2024-07-22","close":57200.0},{"date":"2024-07-23","close":56300.0},{"date":"2024-07-24","close":55100.0},{"date":"2024-07-25","close":54100.0},{"date":"2024-07-26","close":53000.0},{"date":"2024-07-29","close":52500.0},{"date":"2024-07-30","close":51600.0},{"date":"2024-07-31","close":52200.0},{"date":"2024-08-01","close":53200.0},{"date":"2024-08-02","close":50000.0},{"date":"2024-08-05","close":40750.0},{"date":"2024-08-06","close":44050.0},{"date":"2024-08-07","close":44500.0},{"date":"2024-08-08","close":44850.0},{"date":"2024-08-09","close":44900.0},{"date":"2024-08-12","close":46500.0},{"date":"2024-08-13","close":45600.0},{"date":"2024-08-14","close":46200.0},{"date":"2024-08-16","close":46750.0},{"date":"2024-08-19","close":48050.0},{"date":"2024-08-20","close":56100.0},{"date":"2024-08-21","close":54700.0},{"date":"2024-08-22","close":52600.0},{"date":"2024-08-23","close":52400.0},{"date":"2024-08-26","close":50500.0},{"date":"2024-08-27","close":51500.0},{"date":"2024-08-28","close":52000.0},{"date":"2024-08-29","close":48000.0},{"date":"2024-08-30","close":47900.0},{"date":"2024-09-02","close":46550.0},{"date":"2024-09-03","close":47250.0},{"date":"2024-09-04","close":43500.0},{"date":"2024-09-05","close":42050.0},{"date":"2024-09-06","close":39650.0},{"date":"2024-09-09","close":40850.0},{"date":"2024-09-10","close":40000.0},{"date":"2024-09-11","close":39650.0},{"date":"2024-09-12","close":42750.0},{"date":"2024-09-13","close":42000.0},{"date":"2024-09-19","close":40950.0},{"date":"2024-09-20","close":40950.0},{"date":"2024-09-23","close":41800.0},{"date":"2024-09-24","close":42950.0},{"date":"2024-09-25","close":42500.0},{"date":"2024-09-26","close":45200.0},{"date":"2024-09-27","close":44500.0},{"date":"2024-09-30","close":43050.0},{"date":"2024-10-02","close":42050.0},{"date":"2024-10-04","close":42650.0},{"date":"2024-10-07","close":44250.0},{"date":"2024-10-08","close":43400.0},{"date":"2024-10-10","close":42200.0},{"date":"2024-10-11","close":43800.0},{"date":"2024-10-14","close":43900.0},{"date":"2024-10-15","close":43200.0},{"date":"2024-10-16","close":40850.0},{"date":"2024-10-17","close":41550.0},{"date":"2024-10-18","close":39150.0},{"date":"2024-10-21","close":38800.0},{"date":"2024-10-22","close":37050.0},{"date":"2024-10-23","close":38750.0},{"date":"2024-10-24","close":37300.0},{"date":"2024-10-25","close":36850.0},{"date":"2024-10-28","close":38350.0},{"date":"2024-10-29","close":38300.0},{"date":"2024-10-30","close":37650.0},{"date":"2024-10-31","close":39500.0},{"date":"2024-11-01","close":38950.0},{"date":"2024-11-04","close":40100.0},{"date":"2024-11-05","close":40050.0},{"date":"2024-11-06","close":39100.0},{"date":"2024-11-07","close":39500.0},{"date":"2024-11-08","close":40700.0},{"date":"2024-11-11","close":37100.0},{"date":"2024-11-12","close":34450.0},{"date":"2024-11-13","close":35400.0},{"date":"2024-11-14","close":33150.0},{"date":"2024-11-15","close":34350.0},{"date":"2024-11-18","close":34900.0},{"date":"2024-11-19","close":33950.0},{"date":"2024-11-20","close":33550.0},{"date":"2024-11-21","close":33400.0},{"date":"2024-11-22","close":31950.0},{"date":"2024-11-25","close":33400.0},{"date":"2024-11-26","close":33750.0},{"date":"2024-11-27","close":31950.0},{"date":"2024-11-28","close":32200.0},{"date":"2024-11-29","close":31100.0},{"date":"2024-12-02","close":30300.0},{"date":"2024-12-03","close":31100.0},{"date":"2024-12-04","close":30200.0},{"date":"2024-12-05","close":30750.0},{"date":"2024-12-06","close":29450.0},{"date":"2024-12-09","close":27550.0},{"date":"2024-12-10","close":29150.0},{"date":"2024-12-11","close":31550.0},{"date":"2024-12-12","close":32150.0},{"date":"2024-12-13","close":33600.0},{"date":"2024-12-16","close":35300.0},{"date":"2024-12-17","close":38300.0},{"date":"2024-12-18","close":42500.0},{"date":"2024-12-19","close":41100.0},{"date":"2024-12-20","close":40650.0},{"date":"2024-12-23","close":41150.0},{"date":"2024-12-24","close":41100.0},{"date":"2024-12-26","close":36900.0},{"date":"2024-12-27","close":37750.0},{"date":"2024-12-30","close":39100.0},{"date":"2025-01-02","close":41500.0},{"date":"2025-01-03","close":43000.0},{"date":"2025-01-06","close":44750.0},{"date":"2025-01-07","close":44200.0},{"date":"2025-01-08","close":45050.0},{"date":"2025-01-09","close":44650.0},{"date":"2025-01-10","close":44300.0},{"date":"2025-01-13","close":42900.0},{"date":"2025-01-14","close":43400.0},{"date":"2025-01-15","close":44900.0},{"date":"2025-01-16","close":47550.0},{"date":"2025-01-17","close":47100.0},{"date":"2025-01-20","close":48600.0},{"date":"2025-01-21","close":47200.0},{"date":"2025-01-22","close":47300.0},{"date":"2025-01-23","close":47000.0},{"date":"2025-01-24","close":47000.0},{"date":"2025-01-31","close":45250.0},{"date":"2025-02-03","close":39700.0},{"date":"2025-02-04","close":41850.0},{"date":"2025-02-05","close":43200.0},{"date":"2025-02-06","close":44600.0},{"date":"2025-02-07","close":51500.0},{"date":"2025-02-10","close":54000.0},{"date":"2025-02-11","close":53100.0},{"date":"2025-02-12","close":52900.0},{"date":"2025-02-13","close":54300.0},{"date":"2025-02-14","close":57400.0},{"date":"2025-02-17","close":58400.0},{"date":"2025-02-18","close":55600.0},{"date":"2025-02-19","close":54700.0},{"date":"2025-02-20","close":51700.0},{"date":"2025-02-21","close":52600.0},{"date":"2025-02-24","close":52000.0},{"date":"2025-02-25","close":51300.0},{"date":"2025-02-26","close":49050.0},{"date":"2025-02-27","close":48100.0},{"date":"2025-02-28","close":46950.0},{"date":"2025-03-04","close":47600.0},{"date":"2025-03-05","close":46850.0},{"date":"2025-03-06","close":45800.0},{"date":"2025-03-07","close":45800.0},{"date":"2025-03-10","close":45850.0},{"date":"2025-03-11","close":46250.0},{"date":"2025-03-12","close":48650.0},{"date":"2025-03-13","close":47100.0},{"date":"2025-03-14","close":49350.0},{"date":"2025-03-17","close":51200.0},{"date":"2025-03-18","close":50600.0},{"date":"2025-03-19","close":50500.0},{"date":"2025-03-20","close":49500.0},{"date":"2025-03-21","close":49600.0},{"date":"2025-03-24","close":48400.0},{"date":"2025-03-25","close":46500.0},{"date":"2025-03-26","close":46600.0},{"date":"2025-03-27","close":43700.0},{"date":"2025-03-28","close":41550.0},{"date":"2025-03-31","close":38550.0},{"date":"2025-04-01","close":40550.0},{"date":"2025-04-02","close":39750.0},{"date":"2025-04-03","close":38650.0},{"date":"2025-04-04","close":39400.0},{"date":"2025-04-07","close":34450.0},{"date":"2025-04-08","close":35400.0},{"date":"2025-04-09","close":34000.0},{"date":"2025-04-10","close":37400.0},{"date":"2025-04-11","close":37350.0},{"date":"2025-04-14","close":40600.0},{"date":"2025-04-15","close":41150.0},{"date":"2025-04-16","close":39100.0},{"date":"2025-04-17","close":41250.0},{"date":"2025-04-18","close":40600.0},{"date":"2025-04-21","close":42500.0},{"date":"2025-04-22","close":41800.0},{"date":"2025-04-23","close":43100.0},{"date":"2025-04-24","close":42050.0},{"date":"2025-04-25","close":42500.0},{"date":"2025-04-28","close":41400.0},{"date":"2025-04-29","close":42350.0},{"date":"2025-04-30","close":41150.0},{"date":"2025-05-02","close":41300.0},{"date":"2025-05-07","close":42900.0},{"date":"2025-05-08","close":43200.0},{"date":"2025-05-09","close":42300.0},{"date":"2025-05-12","close":44100.0},{"date":"2025-05-13","close":42950.0},{"date":"2025-05-14","close":43750.0},{"date":"2025-05-15","close":42500.0},{"date":"2025-05-16","close":41500.0},{"date":"2025-05-19","close":40700.0},{"date":"2025-05-20","close":40050.0},{"date":"2025-05-21","close":40000.0},{"date":"2025-05-22","close":39000.0},{"date":"2025-05-23","close":38750.0},{"date":"2025-05-26","close":39350.0},{"date":"2025-05-27","close":38700.0},{"date":"2025-05-28","close":40000.0},{"date":"2025-05-29","close":40050.0},{"date":"2025-05-30","close":39400.0},{"date":"2025-06-02","close":39100.0},{"date":"2025-06-04","close":40700.0},{"date":"2025-06-05","close":44000.0},{"date":"2025-06-09","close":44200.0},{"date":"2025-06-10","close":43750.0},{"date":"2025-06-11","close":45900.0},{"date":"2025-06-12","close":45000.0},{"date":"2025-06-13","close":42800.0},{"date":"2025-06-16","close":43000.0},{"date":"2025-06-17","close":44000.0},{"date":"2025-06-18","close":45000.0},{"date":"2025-06-19","close":44500.0},{"date":"2025-06-20","close":43900.0},{"date":"2025-06-23","close":43150.0},{"date":"2025-06-24","close":45800.0},{"date":"2025-06-25","close":47000.0},{"date":"2025-06-26","close":47200.0},{"date":"2025-06-27","close":45350.0},{"date":"2025-06-30","close":46100.0},{"date":"2025-07-01","close":45850.0},{"date":"2025-07-02","close":45600.0},{"date":"2025-07-03","close":47700.0},{"date":"2025-07-04","close":46150.0},{"date":"2025-07-07","close":45700.0},{"date":"2025-07-08","close":44700.0},{"date":"2025-07-09","close":43700.0},{"date":"2025-07-10","close":43850.0},{"date":"2025-07-11","close":44900.0},{"date":"2025-07-14","close":44200.0},{"date":"2025-07-15","close":45800.0},{"date":"2025-07-16","close":45450.0},{"date":"2025-07-17","close":46050.0},{"date":"2025-07-18","close":45000.0},{"date":"2025-07-21","close":44450.0},{"date":"2025-07-22","close":43350.0},{"date":"2025-07-23","close":43800.0},{"date":"2025-07-24","close":42800.0},{"date":"2025-07-25","close":41650.0},{"date":"2025-07-28","close":51000.0},{"date":"2025-07-29","close":48900.0},{"date":"2025-07-30","close":48650.0},{"date":"2025-07-31","close":47350.0},{"date":"2025-08-01","close":44500.0},{"date":"2025-08-04","close":43900.0},{"date":"2025-08-05","close":44600.0},{"date":"2025-08-06","close":44700.0},{"date":"2025-08-07","close":45000.0},{"date":"2025-08-08","close":45700.0},{"date":"2025-08-11","close":45750.0},{"date":"2025-08-12","close":44300.0},{"date":"2025-08-13","close":45250.0},{"date":"2025-08-14","close":44500.0},{"date":"2025-08-18","close":42800.0},{"date":"2025-08-19","close":42050.0},{"date":"2025-08-20","close":40800.0},{"date":"2025-08-21","close":41350.0},{"date":"2025-08-22","close":42300.0},{"date":"2025-08-25","close":43200.0},{"date":"2025-08-26","close":43550.0},{"date":"2025-08-27","close":44600.0},{"date":"2025-08-28","close":44250.0},{"date":"2025-08-29","close":46050.0},{"date":"2025-09-01","close":44050.0},{"date":"2025-09-02","close":44500.0},{"date":"2025-09-03","close":47250.0},{"date":"2025-09-04","close":46500.0},{"date":"2025-09-05","close":46000.0},{"date":"2025-09-08","close":47350.0},{"date":"2025-09-09","close":48000.0},{"date":"2025-09-10","close":48250.0},{"date":"2025-09-11","close":48400.0},{"date":"2025-09-12","close":48850.0},{"date":"2025-09-15","close":50000.0},{"date":"2025-09-16","close":50500.0},{"date":"2025-09-17","close":49050.0},{"date":"2025-09-18","close":50800.0},{"date":"2025-09-19","close":50400.0},{"date":"2025-09-22","close":51400.0},{"date":"2025-09-23","close":50700.0},{"date":"2025-09-24","close":51000.0},{"date":"2025-09-25","close":49450.0},{"date":"2025-09-26","close":47100.0},{"date":"2025-09-29","close":47850.0},{"date":"2025-09-30","close":47250.0},{"date":"2025-10-01","close":49750.0},{"date":"2025-10-02","close":50800.0},{"date":"2025-10-10","close":53300.0},{"date":"2025-10-13","close":56300.0},{"date":"2025-10-14","close":57200.0},{"date":"2025-10-15","close":59900.0},{"date":"2025-10-16","close":58700.0},{"date":"2025-10-17","close":55700.0},{"date":"2025-10-20","close":56400.0},{"date":"2025-10-21","close":55400.0},{"date":"2025-10-22","close":55100.0},{"date":"2025-10-23","close":53800.0},{"date":"2025-10-24","close":54400.0},{"date":"2025-10-27","close":53900.0},{"date":"2025-10-28","close":53600.0},{"date":"2025-10-29","close":55600.0},{"date":"2025-10-30","close":54200.0},{"date":"2025-10-31","close":53200.0},{"date":"2025-11-03","close":56500.0},{"date":"2025-11-04","close":55000.0},{"date":"2025-11-05","close":52900.0},{"date":"2025-11-06","close":51400.0},{"date":"2025-11-07","close":49200.0},{"date":"2025-11-10","close":49650.0},{"date":"2025-11-11","close":49550.0},{"date":"2025-11-12","close":49650.0},{"date":"2025-11-13","close":49600.0},{"date":"2025-11-14","close":47200.0},{"date":"2025-11-17","close":47650.0},{"date":"2025-11-18","close":44950.0},{"date":"2025-11-19","close":43500.0},{"date":"2025-11-20","close":44650.0},{"date":"2025-11-21","close":41600.0},{"date":"2025-11-24","close":41350.0},{"date":"2025-11-25","close":43300.0},{"date":"2025-11-26","close":46700.0},{"date":"2025-11-27","close":46300.0},{"date":"2025-11-28","close":50100.0},{"date":"2025-12-01","close":53100.0},{"date":"2025-12-02","close":53500.0},{"date":"2025-12-03","close":53600.0},{"date":"2025-12-04","close":51300.0},{"date":"2025-12-05","close":51500.0},{"date":"2025-12-08","close":51000.0},{"date":"2025-12-09","close":50400.0},{"date":"2025-12-10","close":48700.0},{"date":"2025-12-11","close":49250.0},{"date":"2025-12-12","close":48950.0},{"date":"2025-12-15","close":47850.0},{"date":"2025-12-16","close":46000.0},{"date":"2025-12-17","close":46750.0},{"date":"2025-12-18","close":45750.0},{"date":"2025-12-19","close":45300.0},{"date":"2025-12-22","close":47750.0},{"date":"2025-12-23","close":47750.0},{"date":"2025-12-24","close":47050.0},{"date":"2025-12-26","close":55000.0},{"date":"2025-12-29","close":52200.0},{"date":"2025-12-30","close":51700.0},{"date":"2026-01-02","close":52800.0},{"date":"2026-01-05","close":52600.0},{"date":"2026-01-06","close":54000.0},{"date":"2026-01-07","close":53300.0},{"date":"2026-01-08","close":64300.0},{"date":"2026-01-09","close":61400.0},{"date":"2026-01-12","close":63300.0},{"date":"2026-01-13","close":62100.0},{"date":"2026-01-14","close":59400.0},{"date":"2026-01-15","close":60100.0},{"date":"2026-01-16","close":60400.0},{"date":"2026-01-19","close":61800.0},{"date":"2026-01-20","close":60700.0},{"date":"2026-01-21","close":59000.0},{"date":"2026-01-22","close":60400.0},{"date":"2026-01-23","close":62400.0},{"date":"2026-01-26","close":65400.0},{"date":"2026-01-27","close":69700.0},{"date":"2026-01-28","close":74100.0},{"date":"2026-01-29","close":73700.0},{"date":"2026-01-30","close":72600.0},{"date":"2026-02-02","close":65800.0},{"date":"2026-02-03","close":68900.0},{"date":"2026-02-04","close":68100.0},{"date":"2026-02-05","close":65900.0},{"date":"2026-02-06","close":64600.0},{"date":"2026-02-09","close":70800.0},{"date":"2026-02-10","close":67300.0},{"date":"2026-02-11","close":67300.0},{"date":"2026-02-12","close":67600.0},{"date":"2026-02-13","close":65700.0},{"date":"2026-02-19","close":69600.0},{"date":"2026-02-20","close":67500.0},{"date":"2026-02-23","close":68100.0},{"date":"2026-02-24","close":71700.0},{"date":"2026-02-25","close":70000.0},{"date":"2026-02-26","close":71100.0},{"date":"2026-02-27","close":69600.0},{"date":"2026-03-03","close":63700.0},{"date":"2026-03-04","close":52800.0},{"date":"2026-03-05","close":60500.0},{"date":"2026-03-06","close":63500.0},{"date":"2026-03-09","close":58100.0},{"date":"2026-03-10","close":60500.0},{"date":"2026-03-11","close":62800.0},{"date":"2026-03-12","close":61000.0},{"date":"2026-03-13","close":62100.0},{"date":"2026-03-16","close":61600.0},{"date":"2026-03-17","close":63000.0},{"date":"2026-03-18","close":65900.0},{"date":"2026-03-19","close":65400.0},{"date":"2026-03-20","close":66300.0},{"date":"2026-03-23","close":63700.0},{"date":"2026-03-24","close":65400.0},{"date":"2026-03-25","close":68500.0},{"date":"2026-03-26","close":65900.0},{"date":"2026-03-27","close":64000.0},{"date":"2026-03-30","close":61500.0},{"date":"2026-03-31","close":56700.0},{"date":"2026-04-01","close":62500.0},{"date":"2026-04-02","close":60000.0},{"date":"2026-04-03","close":62100.0},{"date":"2026-04-06","close":60300.0},{"date":"2026-04-07","close":60600.0},{"date":"2026-04-08","close":64800.0},{"date":"2026-04-09","close":61300.0},{"date":"2026-04-10","close":61000.0},{"date":"2026-04-13","close":60600.0},{"date":"2026-04-14","close":61500.0},{"date":"2026-04-15","close":61800.0},{"date":"2026-04-16","close":62400.0},{"date":"2026-04-17","close":63400.0},{"date":"2026-04-20","close":63400.0},{"date":"2026-04-21","close":67100.0},{"date":"2026-04-22","close":68300.0},{"date":"2026-04-23","close":68700.0},{"date":"2026-04-24","close":71200.0},{"date":"2026-04-27","close":79900.0},{"date":"2026-04-28","close":75200.0},{"date":"2026-04-29","close":71700.0},{"date":"2026-04-30","close":70400.0},{"date":"2026-05-04","close":73300.0},{"date":"2026-05-06","close":75000.0},{"date":"2026-05-07","close":71500.0},{"date":"2026-05-08","close":71000.0},{"date":"2026-05-11","close":70800.0},{"date":"2026-05-12","close":64400.0},{"date":"2026-05-13","close":69500.0},{"date":"2026-05-14","close":67300.0},{"date":"2026-05-15","close":61600.0},{"date":"2026-05-18","close":59300.0},{"date":"2026-05-19","close":55100.0},{"date":"2026-05-20","close":55400.0},{"date":"2026-05-21","close":62600.0},{"date":"2026-05-22","close":61700.0},{"date":"2026-05-26","close":63200.0},{"date":"2026-05-27","close":59100.0},{"date":"2026-05-28","close":54900.0},{"date":"2026-05-29","close":58500.0},{"date":"2026-06-01","close":55900.0},{"date":"2026-06-02","close":53300.0},{"date":"2026-06-04","close":54400.0},{"date":"2026-06-05","close":50000.0},{"date":"2026-06-08","close":44600.0},{"date":"2026-06-09","close":48750.0},{"date":"2026-06-10","close":47000.0},{"date":"2026-06-11","close":50200.0},{"date":"2026-06-12","close":57500.0},{"date":"2026-06-15","close":59200.0},{"date":"2026-06-16","close":56000.0},{"date":"2026-06-17","close":54700.0},{"date":"2026-06-18","close":52000.0},{"date":"2026-06-19","close":48400.0},{"date":"2026-06-22","close":48950.0},{"date":"2026-06-23","close":43650.0},{"date":"2026-06-24","close":42500.0},{"date":"2026-06-25","close":40550.0},{"date":"2026-06-26","close":37050.0},{"date":"2026-06-29","close":41350.0},{"date":"2026-06-30","close":39950.0},{"date":"2026-07-01","close":41050.0},{"date":"2026-07-02","close":36600.0},{"date":"2026-07-03","close":37450.0},{"date":"2026-07-06","close":41500.0},{"date":"2026-07-07","close":48950.0},{"date":"2026-07-08","close":42800.0},{"date":"2026-07-09","close":55600.0},{"date":"2026-07-10","close":57200.0},{"date":"2026-07-13","close":48800.0},{"date":"2026-07-14","close":51800.0},{"date":"2026-07-15","close":54900.0},{"date":"2026-07-16","close":49750.0},{"date":"2026-07-20","close":43150.0},{"date":"2026-07-21","close":45200.0},{"date":"2026-07-22","close":43100.0},{"date":"2026-07-23","close":44200.0},{"date":"2026-07-24","close":40000.0},{"date":"2026-07-27","close":50900.0},{"date":"2026-07-28","close":48400.0},{"date":"2026-07-29","close":43100.0},{"date":"2026-07-30","close":42200.0},{"date":"2026-07-31","close":48450.0},{"date":"2026-08-03","close":46600.0},{"date":"2026-08-04","close":47700.0},{"date":"2026-08-05","close":48100.0},{"date":"2026-08-06","close":45050.0},{"date":"2026-08-07","close":43600.0},{"date":"2026-08-10","close":46400.0},{"date":"2026-08-11","close":47600.0},{"date":"2026-08-12","close":47800.0},{"date":"2026-08-13","close":47550.0},{"date":"2026-08-14","close":48800.0},{"date":"2026-08-18","close":46500.0},{"date":"2026-08-19","close":44550.0},{"date":"2026-08-20","close":47150.0},{"date":"2026-08-21","close":45000.0},{"date":"2026-08-24","close":43900.0},{"date":"2026-08-25","close":45450.0},{"date":"2026-08-26","close":44400.0},{"date":"2026-08-27","close":46050.0},{"date":"2026-08-28","close":44500.0},{"date":"2026-08-31","close":44050.0},{"date":"2026-09-01","close":43550.0},{"date":"2026-09-02","close":41400.0},{"date":"2026-09-03","close":40300.0},{"date":"2026-09-04","close":42100.0},{"date":"2026-09-07","close":43050.0},{"date":"2026-09-08","close":42050.0},{"date":"2026-09-09","close":42700.0},{"date":"2026-09-10","close":44150.0},{"date":"2026-09-11","close":40950.0},{"date":"2026-09-14","close":39350.0},{"date":"2026-09-15","close":40050.0},{"date":"2026-09-16","close":40050.0},{"date":"2026-09-17","close":41000.0},{"date":"2026-09-18","close":42400.0},{"date":"2026-09-21","close":44100.0},{"date":"2026-09-22","close":46750.0},{"date":"2026-09-23","close":47250.0},{"date":"2026-09-28","close":45050.0},{"date":"2026-09-29","close":46550.0},{"date":"2026-09-30","close":45750.0},{"date":"2026-10-01","close":48400.0},{"date":"2026-10-02","close":48500.0},{"date":"2026-10-06","close":48500.0},{"date":"2026-10-07","close":46000.0},{"date":"2026-10-08","close":47400.0},{"date":"2026-10-12","close":44000.0},{"date":"2026-10-13","close":42000.0},{"date":"2026-10-14","close":40400.0},{"date":"2026-10-15","close":34850.0},{"date":"2026-10-16","close":38650.0},{"date":"2026-10-19","close":39300.0},{"date":"2026-10-20","close":36150.0},{"date":"2026-10-21","close":37100.0},{"date":"2026-10-22","close":34650.0},{"date":"2026-10-23","close":33050.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":8216.0,"foreign_net":-7642.0,"institution_net":-574.0},{"date":"2026-10-21","retail_net":-3028.0,"foreign_net":3733.0,"institution_net":-705.0},{"date":"2026-10-20","retail_net":5479.0,"foreign_net":-4259.0,"institution_net":-1220.0},{"date":"2026-10-19","retail_net":-8017.0,"foreign_net":6205.0,"institution_net":1812.0},{"date":"2026-10-16","retail_net":-4463.0,"foreign_net":2233.0,"institution_net":2230.0},{"date":"2026-10-15","retail_net":28710.0,"foreign_net":-32435.0,"institution_net":3725.0},{"date":"2026-10-14","retail_net":26373.0,"foreign_net":-21041.0,"institution_net":-5332.0},{"date":"2026-10-13","retail_net":-14662.0,"foreign_net":13806.0,"institution_net":856.0},{"date":"2026-10-12","retail_net":14354.0,"foreign_net":-20816.0,"institution_net":6462.0},{"date":"2026-10-08","retail_net":24950.0,"foreign_net":-31856.0,"institution_net":6906.0},{"date":"2026-10-07","retail_net":-3811.0,"foreign_net":1870.0,"institution_net":1941.0},{"date":"2026-10-06","retail_net":1227.0,"foreign_net":-1060.0,"institution_net":-167.0},{"date":"2026-10-02","retail_net":-8251.0,"foreign_net":6881.0,"institution_net":1370.0},{"date":"2026-10-01","retail_net":-67390.0,"foreign_net":62130.0,"institution_net":5260.0},{"date":"2026-09-30","retail_net":-9997.0,"foreign_net":12101.0,"institution_net":-2104.0},{"date":"2026-09-29","retail_net":-2293.0,"foreign_net":7599.0,"institution_net":-5306.0},{"date":"2026-09-28","retail_net":4537.0,"foreign_net":962.0,"institution_net":-5499.0},{"date":"2026-09-23","retail_net":-19923.0,"foreign_net":18956.0,"institution_net":967.0},{"date":"2026-09-22","retail_net":24308.0,"foreign_net":-4443.0,"institution_net":-19865.0},{"date":"2026-09-21","retail_net":-19493.0,"foreign_net":24924.0,"institution_net":-5431.0},{"date":"2026-09-18","retail_net":37711.0,"foreign_net":-40401.0,"institution_net":2690.0},{"date":"2026-09-17","retail_net":-13340.0,"foreign_net":11431.0,"institution_net":1909.0},{"date":"2026-09-16","retail_net":4523.0,"foreign_net":-5241.0,"institution_net":718.0},{"date":"2026-09-15","retail_net":-6075.0,"foreign_net":-2741.0,"institution_net":8816.0},{"date":"2026-09-14","retail_net":18326.0,"foreign_net":-23972.0,"institution_net":5646.0},{"date":"2026-09-11","retail_net":94885.0,"foreign_net":-77884.0,"institution_net":-17001.0},{"date":"2026-09-10","retail_net":4560.0,"foreign_net":265064.0,"institution_net":-269624.0},{"date":"2026-09-09","retail_net":857.0,"foreign_net":7057.0,"institution_net":-7914.0},{"date":"2026-09-08","retail_net":-3018.0,"foreign_net":11390.0,"institution_net":-8372.0},{"date":"2026-09-07","retail_net":4819.0,"foreign_net":-1657.0,"institution_net":-3162.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":8216.0,"foreign_net":-7642.0,"institution_net":-574.0},"d3":{"retail_net":10667.0,"foreign_net":-8168.0,"institution_net":-2499.0},"d7":{"retail_net":53270.0,"foreign_net":-53206.0,"institution_net":-64.0},"d14":{"retail_net":-313.0,"foreign_net":-22251.0,"institution_net":22564.0},"d30":{"retail_net":120074.0,"foreign_net":180894.0,"institution_net":-300968.0}},"analysis":"최근 5일 외국인 순매수 270.00, 기관 순매수 1543.00. 30일 누적: 외국인 18.09만, 기관 -30.10만.","foreign_flow":270.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":1543.0},"insider_trades":[],"price_analysis":{"current":33850.0,"low_30d":32650.0,"support":34330.0,"high_30d":49450.0,"change_1d":-2.3,"change_7d":-12.8,"change_30d":-18.5,"resistance":47770.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":26.29,"per":139.82,"quarter":"2024-Q2"},{"pbr":16.31,"per":81.01,"quarter":"2024-Q3"},{"pbr":13.93,"per":61.47,"quarter":"2024-Q4"},{"pbr":14.92,"per":198.02,"quarter":"2025-Q1"},{"pbr":19.02,"per":null,"quarter":"2025-Q2"},{"pbr":21.61,"per":null,"quarter":"2025-Q3"},{"pbr":23.36,"per":null,"quarter":"2025-Q4"},{"pbr":26.09,"per":null,"quarter":"2026-Q1"},{"pbr":13.75,"per":null,"quarter":"2026-Q2"},{"pbr":5.59,"per":null,"quarter":"현재"}],"timeline":[{"close":67500.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":43050.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":39100.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":38550.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":46100.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":47250.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":51700.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":56700.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":39950.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":19.48,"pbr_5y_low":13.75,"per_5y_avg":120.08,"per_5y_low":61.47,"current_pbr":5.59,"current_per":null,"pbr_5y_high":26.29,"per_5y_high":198.02,"pbr_5y_median":19.02,"per_5y_median":110.41,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SEMICONDUCTORS"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +3.6%"},"momentum":{"grade":"D","reason":"RSI 32"},"valuation":{"grade":"C","reason":"적자 (EPS -462, PBR 5.66x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 1.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.44,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.02,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-5.47,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.33,"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":14.32,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-10.63,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-6.35,"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":26.29,"per":139.82,"close":67500.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":16.31,"per":81.01,"close":43050.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":13.93,"per":61.47,"close":39100.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":14.92,"per":198.02,"close":38550.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":19.02,"per":null,"close":46100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":21.61,"per":null,"close":47250.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":23.36,"per":null,"close":51700.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":26.09,"per":null,"close":56700.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":13.75,"per":null,"close":39950.0,"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":"5.7배"},{"label":"ROE","value":"1.0%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":61.6,"pbr":null,"per":null,"roa":0.0043634152201012695,"roe":0.010157400341801175,"revenue":21310472297.0,"market_cap":null,"net_income":729241978.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.1431603210140716,"total_assets":167126423046.0,"total_equity":71794155341.0,"profit_margin":0.03421988812996227,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":328112081.0,"operating_margin":0.015396753128094222},{"eps":-130.05,"pbr":14.93,"per":null,"roa":-0.00951781222313738,"roe":-0.028667268718924895,"revenue":20569510882.0,"market_cap":816700000000.0,"net_income":-1539643256.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.04416131313044024,"total_assets":161764407608.0,"total_equity":53707357722.0,"profit_margin":-0.07485074705141936,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3906114629.0,"operating_margin":-0.18989827475276375},{"eps":112.28,"pbr":null,"per":null,"roa":0.008343549072098526,"roe":0.024305413549202026,"revenue":33107106896.0,"market_cap":null,"net_income":1329218309.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1476299220089968,"total_assets":159310899656.0,"total_equity":54688158517.0,"profit_margin":0.040149032447187226,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1711637156.0,"operating_margin":0.05169999182884808},{"eps":-505.59,"pbr":null,"per":null,"roa":-0.04226111337664932,"roe":-0.1108040809795008,"revenue":11063148053.0,"market_cap":null,"net_income":-5985658734.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-0.42170431514155565,"total_assets":141635140576.0,"total_equity":54020201071.0,"profit_margin":-0.5410448007497166,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-7277192133.0,"operating_margin":-0.6577867437132092},{"eps":-345.03,"pbr":null,"per":null,"roa":-0.03050273067681962,"roe":-0.06820115568993466,"revenue":9138899064.0,"market_cap":null,"net_income":-4084809937.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.2243383444375899,"total_assets":133916205086.0,"total_equity":59893558924.0,"profit_margin":-0.44696958664210495,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4729705401.0,"operating_margin":-0.5175355770840364},{"eps":-475.38,"pbr":null,"per":null,"roa":-0.05820313148427711,"roe":-0.08812515140025999,"revenue":15201026995.0,"market_cap":null,"net_income":-5627893003.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.22265346322411422,"total_assets":96693989816.0,"total_equity":63862505920.0,"profit_margin":-0.37023110378339275,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-6426235850.0,"operating_margin":-0.42275011103616555},{"eps":403.27,"pbr":null,"per":null,"roa":0.04235948968229848,"roe":0.06883814000732927,"revenue":26379236286.0,"market_cap":null,"net_income":4774270580.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.16483626852789926,"total_assets":112708406447.0,"total_equity":69355020044.0,"profit_margin":0.18098592879028128,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1831780212.0,"operating_margin":0.06944022913097614},{"eps":139.25,"pbr":null,"per":null,"roa":0.01594929784913489,"roe":0.025271802616935304,"revenue":28908136250.0,"market_cap":null,"net_income":1648582349.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.16027882679569147,"total_assets":103363945209.0,"total_equity":65234062405.0,"profit_margin":0.05702831669059952,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":2235505911.0,"operating_margin":0.07733137451917192},{"eps":127.54,"pbr":null,"per":null,"roa":0.015128463422122608,"roe":0.023800931468235552,"revenue":23269672904.0,"market_cap":null,"net_income":1509931520.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.14430160113779655,"total_assets":99807328601.0,"total_equity":63440017968.0,"profit_margin":0.06488838610793049,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":66811797.0,"operating_margin":0.002871196225045141},{"eps":-33.98,"pbr":null,"per":null,"roa":-0.0038044787921534227,"roe":-0.006511705399541404,"revenue":17934956248.0,"market_cap":null,"net_income":-402235281.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.10619521116547972,"total_assets":105726777037.0,"total_equity":61771111609.0,"profit_margin":-0.022427447016763975,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-609184992.0,"operating_margin":-0.033966349489585886},{"eps":298.61,"pbr":null,"per":null,"roa":0.03736636605249172,"roe":0.05700170199076741,"revenue":20886750256.0,"market_cap":null,"net_income":3535219890.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.22681572518152293,"total_assets":94609678796.0,"total_equity":62019549707.0,"profit_margin":0.16925657877220324,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":2362562084.0,"operating_margin":0.11311295702026802},{"eps":90.61,"pbr":null,"per":null,"roa":0.012589976241889891,"roe":0.018678379248854578,"revenue":15699817195.0,"market_cap":null,"net_income":1072755352.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.23068951701892731,"total_assets":85207098996.0,"total_equity":57432999818.0,"profit_margin":0.0683291619689461,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1163099543.0,"operating_margin":0.07408363604198004}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":482.78,"per":139.82,"date":"2024-06","close":67500.0,"source":"reported"},{"eps":482.78,"per":108.12,"date":"2024-07","close":52200.0,"source":"reported"},{"eps":482.78,"per":99.22,"date":"2024-08","close":47900.0,"source":"reported"},{"eps":531.42,"per":81.01,"date":"2024-09","close":43050.0,"source":"reported"},{"eps":531.42,"per":74.33,"date":"2024-10","close":39500.0,"source":"reported"},{"eps":531.42,"per":58.52,"date":"2024-11","close":31100.0,"source":"reported"},{"eps":636.08,"per":61.47,"date":"2024-12","close":39100.0,"source":"reported"},{"eps":636.08,"per":71.14,"date":"2025-01","close":45250.0,"source":"reported"},{"eps":636.08,"per":73.81,"date":"2025-02","close":46950.0,"source":"reported"},{"eps":194.68,"per":198.02,"date":"2025-03","close":38550.0,"source":"reported"},{"eps":194.68,"per":211.37,"date":"2025-04","close":41150.0,"source":"reported"},{"eps":194.68,"per":202.38,"date":"2025-05","close":39400.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":114.93,"std":55.69,"count":12,"current":202.38,"lower_1sd":59.25,"upper_1sd":170.62},"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":"가온칩스","phase":"above-fold","symbol_resolved":true}