{"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":"2026-10-23T09:55:33.208822+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":41.2,"direction":"higher_better","percentile":79},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-118.9,"direction":"higher_better","percentile":10}],"summary":"매출 +41.2%","percentile":44},"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":35.0,"direction":null,"percentile":35},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-23.1,"direction":"higher_better","percentile":24}],"summary":"RSI 35","percentile":30},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -120원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -120, PBR 0.79x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-2.71,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-11.02,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-6.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -2.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.56,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.09,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.0,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.6x, 순차입금비율 0.1x","percentile":49}},"signals":[],"summary":"비스토스(419540)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 156.13억. 현재가 2,625원, 전일 대비 -2.2%, 30일 -23.1%. ROE -2.7%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 4687.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 41% 성장"],"portfolio":null,"technical":{"macd":-107.8022957506364,"grade":"F","trend":"하락","atr_14":305.0,"rsi_14":35.04531722054381,"sma_20":2996.0,"sma_60":3106.0,"comment":"하락 추세, RSI 35","analysis":"RSI(14) 35.0로 약세 구간입니다. MACD(-107.80)가 시그널선(-71.55)을 하회합니다(데드크로스). 현재가가 SMA20(2996)과 SMA60(3106) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 2647~3345 (현재 위치 -3%).","bb_lower":2646.8925666789664,"bb_upper":3345.1074333210336,"macd_signal":-71.54927848474276},"change_pct":-0.37,"chart_data":[{"date":"2024-10-23","open":1939,"high":1955,"low":1891,"close":1925,"volume":213909,"rsi_14":25.71,"sma_20":2074.6,"sma_60":2077.97,"sma_120":2130.53},{"date":"2024-10-24","open":1902,"high":1942,"low":1835,"close":1835,"volume":351008,"rsi_14":22.78,"sma_20":2059.1,"sma_60":2072.05,"sma_120":2128.61},{"date":"2024-10-25","open":1836,"high":1855,"low":1789,"close":1803,"volume":156109,"rsi_14":21.33,"sma_20":2039.0,"sma_60":2065.77,"sma_120":2126.51},{"date":"2024-10-28","open":1797,"high":1867,"low":1797,"close":1822,"volume":226880,"rsi_14":22.07,"sma_20":2021.85,"sma_60":2060.55,"sma_120":2124.53},{"date":"2024-10-29","open":1823,"high":1850,"low":1807,"close":1837,"volume":101264,"rsi_14":19.22,"sma_20":2004.7,"sma_60":2055.75,"sma_120":2122.21},{"date":"2024-10-30","open":1840,"high":1840,"low":1812,"close":1828,"volume":148385,"rsi_14":13.67,"sma_20":1987.35,"sma_60":2049.97,"sma_120":2119.86},{"date":"2024-10-31","open":1818,"high":1838,"low":1793,"close":1826,"volume":85307,"rsi_14":14.32,"sma_20":1973.9,"sma_60":2045.23,"sma_120":2117.24},{"date":"2024-11-01","open":1809,"high":1826,"low":1798,"close":1813,"volume":66461,"rsi_14":15.65,"sma_20":1962.05,"sma_60":2040.28,"sma_120":2114.47},{"date":"2024-11-04","open":1813,"high":1870,"low":1810,"close":1860,"volume":94284,"rsi_14":21.77,"sma_20":1952.8,"sma_60":2036.03,"sma_120":2112.06},{"date":"2024-11-05","open":1843,"high":1875,"low":1830,"close":1874,"volume":61678,"rsi_14":24.93,"sma_20":1943.5,"sma_60":2033.02,"sma_120":2109.59},{"date":"2024-11-06","open":1856,"high":1880,"low":1826,"close":1869,"volume":105261,"rsi_14":26.32,"sma_20":1932.45,"sma_60":2034.17,"sma_120":2106.79},{"date":"2024-11-07","open":1853,"high":1874,"low":1836,"close":1865,"volume":44598,"rsi_14":29.5,"sma_20":1919.95,"sma_60":2034.47,"sma_120":2103.96},{"date":"2024-11-08","open":1875,"high":1875,"low":1842,"close":1868,"volume":49920,"rsi_14":31.51,"sma_20":1908.6,"sma_60":2033.23,"sma_120":2101.48},{"date":"2024-11-11","open":1868,"high":1877,"low":1802,"close":1840,"volume":131362,"rsi_14":32.89,"sma_20":1898.1,"sma_60":2030.78,"sma_120":2098.48},{"date":"2024-11-12","open":1810,"high":1839,"low":1728,"close":1785,"volume":204444,"rsi_14":29.17,"sma_20":1883.85,"sma_60":2026.53,"sma_120":2094.9},{"date":"2024-11-13","open":1731,"high":1756,"low":1647,"close":1699,"volume":319022,"rsi_14":29.52,"sma_20":1865.55,"sma_60":2020.02,"sma_120":2090.56},{"date":"2024-11-14","open":1697,"high":1735,"low":1665,"close":1665,"volume":131003,"rsi_14":29.34,"sma_20":1846.8,"sma_60":2013.52,"sma_120":2086.27},{"date":"2024-11-15","open":1656,"high":1656,"low":1560,"close":1624,"volume":396372,"rsi_14":22.19,"sma_20":1828.15,"sma_60":2006.08,"sma_120":2081.63},{"date":"2024-11-18","open":1618,"high":1785,"low":1590,"close":1705,"volume":626973,"rsi_14":34.36,"sma_20":1814.25,"sma_60":1999.75,"sma_120":2077.8},{"date":"2024-11-19","open":1700,"high":1742,"low":1700,"close":1740,"volume":106609,"rsi_14":40.18,"sma_20":1804.15,"sma_60":1993.67,"sma_120":2074.26},{"date":"2024-11-20","open":1758,"high":1875,"low":1727,"close":1833,"volume":276328,"rsi_14":50.65,"sma_20":1799.55,"sma_60":1989.13,"sma_120":2071.12},{"date":"2024-11-21","open":1832,"high":1845,"low":1764,"close":1778,"volume":128331,"rsi_14":46.99,"sma_20":1796.7,"sma_60":1984.35,"sma_120":2067.97},{"date":"2024-11-22","open":1818,"high":1850,"low":1787,"close":1820,"volume":159812,"rsi_14":46.53,"sma_20":1797.55,"sma_60":1980.77,"sma_120":2064.81},{"date":"2024-11-25","open":1830,"high":1839,"low":1790,"close":1819,"volume":98186,"rsi_14":45.12,"sma_20":1797.4,"sma_60":1977.25,"sma_120":2062.05},{"date":"2024-11-26","open":1819,"high":1940,"low":1812,"close":1870,"volume":618297,"rsi_14":50.08,"sma_20":1799.05,"sma_60":1975.17,"sma_120":2058.72},{"date":"2024-11-27","open":1869,"high":1895,"low":1700,"close":1828,"volume":311388,"rsi_14":47.14,"sma_20":1799.05,"sma_60":1973.15,"sma_120":2055.03},{"date":"2024-11-28","open":1828,"high":1878,"low":1808,"close":1836,"volume":145291,"rsi_14":47.55,"sma_20":1799.55,"sma_60":1970.53,"sma_120":2051.38},{"date":"2024-11-29","open":1835,"high":1835,"low":1771,"close":1785,"volume":151522,"rsi_14":45.93,"sma_20":1798.15,"sma_60":1966.95,"sma_120":2047.08},{"date":"2024-12-02","open":1770,"high":1805,"low":1650,"close":1670,"volume":345824,"rsi_14":42.18,"sma_20":1788.65,"sma_60":1955.95,"sma_120":2041.92},{"date":"2024-12-03","open":1650,"high":1699,"low":1637,"close":1680,"volume":148964,"rsi_14":48.56,"sma_20":1778.95,"sma_60":1944.53,"sma_120":2037.08},{"date":"2024-12-04","open":1630,"high":1659,"low":1585,"close":1618,"volume":245000,"rsi_14":46.58,"sma_20":1766.4,"sma_60":1933.67,"sma_120":2031.98},{"date":"2024-12-05","open":1618,"high":1630,"low":1580,"close":1581,"volume":118505,"rsi_14":46.85,"sma_20":1752.2,"sma_60":1923.43,"sma_120":2026.58},{"date":"2024-12-06","open":1553,"high":1579,"low":1470,"close":1525,"volume":239126,"rsi_14":36.32,"sma_20":1735.05,"sma_60":1912.93,"sma_120":2020.49},{"date":"2024-12-09","open":1470,"high":1476,"low":1419,"close":1419,"volume":557369,"rsi_14":27.98,"sma_20":1714.0,"sma_60":1903.17,"sma_120":2013.28},{"date":"2024-12-10","open":1419,"high":1560,"low":1419,"close":1558,"volume":163384,"rsi_14":32.26,"sma_20":1702.65,"sma_60":1895.55,"sma_120":2006.67},{"date":"2024-12-11","open":1600,"high":1841,"low":1590,"close":1838,"volume":574891,"rsi_14":53.0,"sma_20":1709.6,"sma_60":1893.02,"sma_120":2001.99},{"date":"2024-12-12","open":1818,"high":1843,"low":1737,"close":1808,"volume":289906,"rsi_14":49.39,"sma_20":1716.75,"sma_60":1890.18,"sma_120":1997.02},{"date":"2024-12-13","open":1795,"high":1860,"low":1783,"close":1843,"volume":161516,"rsi_14":51.17,"sma_20":1727.7,"sma_60":1885.82,"sma_120":1992.38},{"date":"2024-12-16","open":1820,"high":1847,"low":1809,"close":1820,"volume":75379,"rsi_14":47.48,"sma_20":1733.45,"sma_60":1881.48,"sma_120":1989.21},{"date":"2024-12-17","open":1830,"high":1830,"low":1805,"close":1820,"volume":57578,"rsi_14":49.58,"sma_20":1737.45,"sma_60":1876.32,"sma_120":1986.04},{"date":"2024-12-18","open":1807,"high":1950,"low":1690,"close":1729,"volume":1331190,"rsi_14":44.83,"sma_20":1732.25,"sma_60":1868.8,"sma_120":1982.62},{"date":"2024-12-19","open":1710,"high":1735,"low":1677,"close":1734,"volume":78891,"rsi_14":47.42,"sma_20":1730.05,"sma_60":1861.95,"sma_120":1979.4},{"date":"2024-12-20","open":1734,"high":1734,"low":1620,"close":1661,"volume":132721,"rsi_14":49.52,"sma_20":1722.1,"sma_60":1852.88,"sma_120":1975.66},{"date":"2024-12-23","open":1650,"high":1814,"low":1650,"close":1729,"volume":340772,"rsi_14":52.44,"sma_20":1717.6,"sma_60":1845.62,"sma_120":1972.48},{"date":"2024-12-24","open":1717,"high":1730,"low":1700,"close":1712,"volume":75113,"rsi_14":54.9,"sma_20":1709.7,"sma_60":1837.82,"sma_120":1969.42},{"date":"2024-12-26","open":1737,"high":1737,"low":1674,"close":1695,"volume":77218,"rsi_14":56.06,"sma_20":1703.05,"sma_60":1829.82,"sma_120":1965.42},{"date":"2024-12-27","open":1673,"high":1702,"low":1600,"close":1672,"volume":127724,"rsi_14":58.1,"sma_20":1694.85,"sma_60":1822.77,"sma_120":1961.22},{"date":"2024-12-30","open":1650,"high":1693,"low":1636,"close":1670,"volume":26467,"rsi_14":65.63,"sma_20":1689.1,"sma_60":1816.43,"sma_120":1957.39},{"date":"2025-01-02","open":1662,"high":1745,"low":1662,"close":1739,"volume":82035,"rsi_14":62.35,"sma_20":1692.55,"sma_60":1811.33,"sma_120":1954.01},{"date":"2025-01-03","open":1740,"high":1749,"low":1720,"close":1739,"volume":148257,"rsi_14":39.07,"sma_20":1695.5,"sma_60":1805.98,"sma_120":1950.83},{"date":"2025-01-06","open":1722,"high":1749,"low":1722,"close":1740,"volume":106819,"rsi_14":41.98,"sma_20":1701.6,"sma_60":1800.15,"sma_120":1947.38},{"date":"2025-01-07","open":1741,"high":1749,"low":1716,"close":1740,"volume":91936,"rsi_14":36.76,"sma_20":1709.55,"sma_60":1793.9,"sma_120":1943.96},{"date":"2025-01-08","open":1745,"high":1745,"low":1701,"close":1728,"volume":93488,"rsi_14":37.83,"sma_20":1719.7,"sma_60":1787.78,"sma_120":1940.32},{"date":"2025-01-09","open":1721,"high":1745,"low":1720,"close":1745,"volume":81080,"rsi_14":40.51,"sma_20":1736.0,"sma_60":1782.7,"sma_120":1937.03},{"date":"2025-01-10","open":1745,"high":1750,"low":1726,"close":1747,"volume":119555,"rsi_14":52.94,"sma_20":1745.45,"sma_60":1777.32,"sma_120":1933.79},{"date":"2025-01-13","open":1758,"high":1758,"low":1700,"close":1722,"volume":107289,"rsi_14":48.16,"sma_20":1739.65,"sma_60":1771.6,"sma_120":1930.18},{"date":"2025-01-14","open":1730,"high":1735,"low":1705,"close":1735,"volume":72260,"rsi_14":63.91,"sma_20":1736.0,"sma_60":1766.52,"sma_120":1926.85},{"date":"2025-01-15","open":1740,"high":1745,"low":1715,"close":1737,"volume":35257,"rsi_14":52.0,"sma_20":1730.7,"sma_60":1762.18,"sma_120":1923.49},{"date":"2025-01-16","open":1732,"high":1750,"low":1719,"close":1734,"volume":23357,"rsi_14":55.91,"sma_20":1726.4,"sma_60":1758.03,"sma_120":1920.48},{"date":"2025-01-17","open":1734,"high":1743,"low":1717,"close":1735,"volume":63026,"rsi_14":61.76,"sma_20":1722.15,"sma_60":1754.58,"sma_120":1917.32},{"date":"2025-01-20","open":1735,"high":1745,"low":1712,"close":1729,"volume":63317,"rsi_14":68.63,"sma_20":1722.15,"sma_60":1751.32,"sma_120":1914.64},{"date":"2025-01-21","open":1717,"high":1731,"low":1706,"close":1719,"volume":49648,"rsi_14":65.22,"sma_20":1721.4,"sma_60":1749.38,"sma_120":1910.72},{"date":"2025-01-22","open":1706,"high":1729,"low":1686,"close":1690,"volume":141959,"rsi_14":29.75,"sma_20":1722.85,"sma_60":1747.5,"sma_120":1906.63},{"date":"2025-01-23","open":1680,"high":1699,"low":1631,"close":1665,"volume":175270,"rsi_14":24.66,"sma_20":1719.65,"sma_60":1744.88,"sma_120":1902.72},{"date":"2025-01-24","open":1655,"high":1674,"low":1632,"close":1642,"volume":102506,"rsi_14":20.83,"sma_20":1716.15,"sma_60":1741.63,"sma_120":1898.69},{"date":"2025-01-31","open":1642,"high":1653,"low":1606,"close":1642,"volume":69059,"rsi_14":20.83,"sma_20":1713.5,"sma_60":1738.53,"sma_120":1894.25},{"date":"2025-02-03","open":1642,"high":1642,"low":1560,"close":1598,"volume":89408,"rsi_14":17.5,"sma_20":1709.8,"sma_60":1734.73,"sma_120":1889.98},{"date":"2025-02-04","open":1599,"high":1757,"low":1589,"close":1599,"volume":803421,"rsi_14":10.33,"sma_20":1706.25,"sma_60":1731.17,"sma_120":1885.72},{"date":"2025-02-05","open":1600,"high":1640,"low":1590,"close":1639,"volume":86103,"rsi_14":25.68,"sma_20":1701.25,"sma_60":1727.48,"sma_120":1881.76},{"date":"2025-02-06","open":1640,"high":1647,"low":1601,"close":1617,"volume":136043,"rsi_14":26.03,"sma_20":1695.15,"sma_60":1723.2,"sma_120":1878.11},{"date":"2025-02-07","open":1604,"high":1626,"low":1570,"close":1607,"volume":171463,"rsi_14":20.37,"sma_20":1688.5,"sma_60":1718.83,"sma_120":1876.5},{"date":"2025-02-10","open":1580,"high":1600,"low":1579,"close":1588,"volume":82987,"rsi_14":18.03,"sma_20":1680.9,"sma_60":1714.22,"sma_120":1874.34},{"date":"2025-02-11","open":1589,"high":1655,"low":1589,"close":1649,"volume":125054,"rsi_14":35.4,"sma_20":1676.95,"sma_60":1710.57,"sma_120":1871.9},{"date":"2025-02-12","open":1750,"high":1750,"low":1648,"close":1707,"volume":223123,"rsi_14":45.98,"sma_20":1675.05,"sma_60":1708.35,"sma_120":1869.57},{"date":"2025-02-13","open":1701,"high":1720,"low":1677,"close":1708,"volume":77428,"rsi_14":46.94,"sma_20":1673.1,"sma_60":1707.07,"sma_120":1866.8},{"date":"2025-02-14","open":1707,"high":1715,"low":1696,"close":1700,"volume":32125,"rsi_14":47.21,"sma_20":1672.0,"sma_60":1707.08,"sma_120":1863.55},{"date":"2025-02-17","open":1700,"high":1710,"low":1687,"close":1700,"volume":75678,"rsi_14":51.6,"sma_20":1670.25,"sma_60":1707.67,"sma_120":1860.59},{"date":"2025-02-18","open":1709,"high":1709,"low":1683,"close":1699,"volume":74392,"rsi_14":55.9,"sma_20":1668.35,"sma_60":1708.92,"sma_120":1857.5},{"date":"2025-02-19","open":1699,"high":1710,"low":1662,"close":1702,"volume":90358,"rsi_14":61.19,"sma_20":1666.75,"sma_60":1708.87,"sma_120":1854.31},{"date":"2025-02-20","open":1700,"high":1700,"low":1652,"close":1682,"volume":46454,"rsi_14":56.94,"sma_20":1664.1,"sma_60":1707.9,"sma_120":1850.78},{"date":"2025-02-21","open":1678,"high":1682,"low":1655,"close":1672,"volume":51575,"rsi_14":64.57,"sma_20":1661.25,"sma_60":1705.22,"sma_120":1847.17},{"date":"2025-02-24","open":1655,"high":1668,"low":1634,"close":1659,"volume":15008,"rsi_14":61.28,"sma_20":1658.25,"sma_60":1703.23,"sma_120":1843.79},{"date":"2025-02-25","open":1657,"high":1657,"low":1602,"close":1602,"volume":67781,"rsi_14":43.46,"sma_20":1653.85,"sma_60":1699.6,"sma_120":1840.18},{"date":"2025-02-26","open":1602,"high":1620,"low":1598,"close":1619,"volume":74368,"rsi_14":50.36,"sma_20":1651.55,"sma_60":1696.27,"sma_120":1836.76},{"date":"2025-02-27","open":1604,"high":1616,"low":1581,"close":1615,"volume":109741,"rsi_14":51.47,"sma_20":1650.2,"sma_60":1692.02,"sma_120":1833.59},{"date":"2025-02-28","open":1605,"high":1613,"low":1575,"close":1613,"volume":82796,"rsi_14":54.9,"sma_20":1648.75,"sma_60":1688.43,"sma_120":1830.79},{"date":"2025-03-04","open":1580,"high":1613,"low":1564,"close":1611,"volume":42844,"rsi_14":40.31,"sma_20":1649.4,"sma_60":1684.68,"sma_120":1827.61},{"date":"2025-03-05","open":1596,"high":1634,"low":1590,"close":1632,"volume":42352,"rsi_14":26.42,"sma_20":1651.05,"sma_60":1682.13,"sma_120":1824.54},{"date":"2025-03-06","open":1637,"high":1683,"low":1621,"close":1652,"volume":144703,"rsi_14":34.27,"sma_20":1651.7,"sma_60":1681.83,"sma_120":1818.89},{"date":"2025-03-07","open":1652,"high":1685,"low":1636,"close":1648,"volume":77496,"rsi_14":35.06,"sma_20":1653.25,"sma_60":1681.3,"sma_120":1812.92},{"date":"2025-03-10","open":1650,"high":1675,"low":1618,"close":1675,"volume":106949,"rsi_14":43.78,"sma_20":1656.65,"sma_60":1682.25,"sma_120":1807.96},{"date":"2025-03-11","open":1674,"high":1674,"low":1641,"close":1668,"volume":36366,"rsi_14":42.51,"sma_20":1660.65,"sma_60":1683.7,"sma_120":1803.57},{"date":"2025-03-12","open":1668,"high":1669,"low":1648,"close":1669,"volume":96871,"rsi_14":41.95,"sma_20":1661.65,"sma_60":1686.1,"sma_120":1799.52},{"date":"2025-03-13","open":1669,"high":1678,"low":1649,"close":1650,"volume":67299,"rsi_14":42.16,"sma_20":1658.8,"sma_60":1689.95,"sma_120":1796.56},{"date":"2025-03-14","open":1659,"high":1659,"low":1629,"close":1649,"volume":111185,"rsi_14":44.1,"sma_20":1655.85,"sma_60":1691.47,"sma_120":1793.51},{"date":"2025-03-17","open":1657,"high":1657,"low":1607,"close":1618,"volume":100735,"rsi_14":40.38,"sma_20":1651.75,"sma_60":1687.8,"sma_120":1790.41},{"date":"2025-03-18","open":1610,"high":1610,"low":1594,"close":1600,"volume":36748,"rsi_14":49.43,"sma_20":1646.75,"sma_60":1684.33,"sma_120":1787.26},{"date":"2025-03-19","open":1600,"high":1647,"low":1582,"close":1644,"volume":84907,"rsi_14":56.22,"sma_20":1644.0,"sma_60":1681.02,"sma_120":1783.42},{"date":"2025-03-20","open":1644,"high":1684,"low":1642,"close":1679,"volume":160475,"rsi_14":63.79,"sma_20":1642.85,"sma_60":1678.67,"sma_120":1780.08},{"date":"2025-03-21","open":1670,"high":1685,"low":1640,"close":1678,"volume":74986,"rsi_14":64.07,"sma_20":1642.65,"sma_60":1676.3,"sma_120":1776.31},{"date":"2025-03-24","open":1678,"high":1685,"low":1659,"close":1685,"volume":76248,"rsi_14":65.68,"sma_20":1643.3,"sma_60":1675.57,"sma_120":1772.18},{"date":"2025-03-25","open":1685,"high":1695,"low":1653,"close":1674,"volume":51099,"rsi_14":59.29,"sma_20":1644.05,"sma_60":1674.57,"sma_120":1768.26},{"date":"2025-03-26","open":1674,"high":1674,"low":1619,"close":1625,"volume":109963,"rsi_14":44.71,"sma_20":1645.2,"sma_60":1673.97,"sma_120":1763.42},{"date":"2025-03-27","open":1625,"high":1655,"low":1611,"close":1644,"volume":132902,"rsi_14":49.26,"sma_20":1646.45,"sma_60":1672.55,"sma_120":1759.08},{"date":"2025-03-28","open":1644,"high":1654,"low":1616,"close":1620,"volume":124159,"rsi_14":39.7,"sma_20":1646.7,"sma_60":1671.02,"sma_120":1754.42},{"date":"2025-03-31","open":1620,"high":1629,"low":1595,"close":1624,"volume":46093,"rsi_14":41.67,"sma_20":1647.25,"sma_60":1669.83,"sma_120":1749.83},{"date":"2025-04-01","open":1624,"high":1688,"low":1614,"close":1671,"volume":132345,"rsi_14":50.32,"sma_20":1650.25,"sma_60":1669.82,"sma_120":1746.29},{"date":"2025-04-02","open":1671,"high":1690,"low":1658,"close":1673,"volume":91792,"rsi_14":53.92,"sma_20":1652.3,"sma_60":1669.87,"sma_120":1743.15},{"date":"2025-04-03","open":1657,"high":1685,"low":1646,"close":1682,"volume":109944,"rsi_14":55.48,"sma_20":1653.8,"sma_60":1668.92,"sma_120":1740.12},{"date":"2025-04-04","open":1664,"high":1813,"low":1664,"close":1794,"volume":828094,"rsi_14":73.04,"sma_20":1661.1,"sma_60":1669.83,"sma_120":1737.91},{"date":"2025-04-07","open":1848,"high":1919,"low":1803,"close":1820,"volume":1875122,"rsi_14":78.21,"sma_20":1668.35,"sma_60":1671.17,"sma_120":1735.66},{"date":"2025-04-08","open":1839,"high":2130,"low":1800,"close":2010,"volume":3129114,"rsi_14":84.14,"sma_20":1685.45,"sma_60":1675.67,"sma_120":1734.78},{"date":"2025-04-09","open":2090,"high":2210,"low":1919,"close":1930,"volume":1539961,"rsi_14":71.6,"sma_20":1698.5,"sma_60":1679.03,"sma_120":1733.41},{"date":"2025-04-10","open":1920,"high":2090,"low":1898,"close":1994,"volume":1033027,"rsi_14":74.53,"sma_20":1715.7,"sma_60":1683.18,"sma_120":1732.94},{"date":"2025-04-11","open":1975,"high":2115,"low":1968,"close":2065,"volume":708734,"rsi_14":76.84,"sma_20":1736.5,"sma_60":1688.48,"sma_120":1732.9},{"date":"2025-04-14","open":2070,"high":2185,"low":2000,"close":2075,"volume":995288,"rsi_14":78.36,"sma_20":1759.35,"sma_60":1694.37,"sma_120":1732.98},{"date":"2025-04-15","open":2110,"high":2110,"low":2020,"close":2035,"volume":345077,"rsi_14":79.37,"sma_20":1781.1,"sma_60":1699.37,"sma_120":1732.94},{"date":"2025-04-16","open":2025,"high":2055,"low":1957,"close":1980,"volume":293995,"rsi_14":72.89,"sma_20":1797.9,"sma_60":1703.42,"sma_120":1732.8},{"date":"2025-04-17","open":1980,"high":2110,"low":1971,"close":1991,"volume":326826,"rsi_14":75.73,"sma_20":1813.5,"sma_60":1707.7,"sma_120":1732.87},{"date":"2025-04-18","open":2000,"high":2055,"low":1932,"close":1989,"volume":469708,"rsi_14":75.38,"sma_20":1829.05,"sma_60":1711.93,"sma_120":1733.26},{"date":"2025-04-21","open":2100,"high":2195,"low":2000,"close":2060,"volume":1022919,"rsi_14":76.18,"sma_20":1847.8,"sma_60":1717.45,"sma_120":1734.38},{"date":"2025-04-22","open":2065,"high":2200,"low":2010,"close":2070,"volume":1442911,"rsi_14":76.43,"sma_20":1867.6,"sma_60":1723.3,"sma_120":1736.34},{"date":"2025-04-23","open":2075,"high":2075,"low":1925,"close":1940,"volume":613346,"rsi_14":64.79,"sma_20":1883.35,"sma_60":1727.47,"sma_120":1737.48},{"date":"2025-04-24","open":1961,"high":2025,"low":1817,"close":1830,"volume":2196365,"rsi_14":52.07,"sma_20":1892.65,"sma_60":1730.22,"sma_120":1737.55},{"date":"2025-04-25","open":1830,"high":1854,"low":1810,"close":1825,"volume":284264,"rsi_14":50.29,"sma_20":1902.9,"sma_60":1733.27,"sma_120":1737.45},{"date":"2025-04-28","open":1825,"high":1825,"low":1770,"close":1790,"volume":235675,"rsi_14":34.15,"sma_20":1911.2,"sma_60":1735.73,"sma_120":1737.13},{"date":"2025-04-29","open":1790,"high":1868,"low":1784,"close":1858,"volume":214928,"rsi_14":44.72,"sma_20":1920.55,"sma_60":1740.07,"sma_120":1737.4},{"date":"2025-04-30","open":1858,"high":1923,"low":1825,"close":1861,"volume":159732,"rsi_14":39.29,"sma_20":1929.95,"sma_60":1744.43,"sma_120":1737.8},{"date":"2025-05-02","open":1880,"high":1880,"low":1830,"close":1830,"volume":82634,"rsi_14":29.78,"sma_20":1937.35,"sma_60":1747.62,"sma_120":1737.55},{"date":"2025-05-07","open":1832,"high":2155,"low":1798,"close":1866,"volume":3860179,"rsi_14":32.78,"sma_20":1940.95,"sma_60":1751.77,"sma_120":1737.48},{"date":"2025-05-08","open":1866,"high":1878,"low":1823,"close":1857,"volume":512228,"rsi_14":34.55,"sma_20":1942.8,"sma_60":1755.93,"sma_120":1737.38},{"date":"2025-05-09","open":1850,"high":1868,"low":1817,"close":1834,"volume":215610,"rsi_14":36.58,"sma_20":1934.0,"sma_60":1760.03,"sma_120":1737.12},{"date":"2025-05-12","open":1845,"high":1915,"low":1834,"close":1895,"volume":342819,"rsi_14":41.92,"sma_20":1932.25,"sma_60":1764.13,"sma_120":1737.35},{"date":"2025-05-13","open":1899,"high":1905,"low":1804,"close":1837,"volume":374271,"rsi_14":38.31,"sma_20":1924.4,"sma_60":1766.3,"sma_120":1737.33},{"date":"2025-05-14","open":1821,"high":1849,"low":1809,"close":1814,"volume":268087,"rsi_14":29.57,"sma_20":1911.85,"sma_60":1768.07,"sma_120":1737.57},{"date":"2025-05-15","open":1818,"high":1824,"low":1789,"close":1802,"volume":223884,"rsi_14":27.81,"sma_20":1898.2,"sma_60":1769.77,"sma_120":1738.42},{"date":"2025-05-16","open":1783,"high":1828,"low":1677,"close":1680,"volume":664634,"rsi_14":28.19,"sma_20":1880.45,"sma_60":1769.43,"sma_120":1738.55},{"date":"2025-05-19","open":1677,"high":1680,"low":1601,"close":1614,"volume":202968,"rsi_14":30.43,"sma_20":1862.15,"sma_60":1768.02,"sma_120":1738.47},{"date":"2025-05-20","open":1625,"high":1665,"low":1611,"close":1624,"volume":77812,"rsi_14":31.96,"sma_20":1843.8,"sma_60":1766.72,"sma_120":1737.79},{"date":"2025-05-21","open":1620,"high":1634,"low":1610,"close":1624,"volume":102021,"rsi_14":34.1,"sma_20":1825.55,"sma_60":1765.75,"sma_120":1736.83},{"date":"2025-05-22","open":1624,"high":1634,"low":1609,"close":1629,"volume":122548,"rsi_14":25.05,"sma_20":1804.0,"sma_60":1765.03,"sma_120":1735.12},{"date":"2025-05-23","open":1627,"high":1655,"low":1621,"close":1640,"volume":88992,"rsi_14":26.34,"sma_20":1782.5,"sma_60":1764.72,"sma_120":1733.97},{"date":"2025-05-26","open":1621,"high":1635,"low":1589,"close":1619,"volume":246199,"rsi_14":26.91,"sma_20":1766.45,"sma_60":1765.0,"sma_120":1732.3},{"date":"2025-05-27","open":1645,"high":1645,"low":1563,"close":1580,"volume":283975,"rsi_14":18.91,"sma_20":1753.95,"sma_60":1764.35,"sma_120":1730.31},{"date":"2025-05-28","open":1580,"high":1605,"low":1570,"close":1582,"volume":145401,"rsi_14":19.65,"sma_20":1741.8,"sma_60":1763.8,"sma_120":1727.91},{"date":"2025-05-29","open":1582,"high":1612,"low":1578,"close":1597,"volume":78206,"rsi_14":23.37,"sma_20":1732.15,"sma_60":1763.53,"sma_120":1725.98},{"date":"2025-05-30","open":1605,"high":1605,"low":1565,"close":1568,"volume":106433,"rsi_14":10.41,"sma_20":1717.65,"sma_60":1762.82,"sma_120":1723.75},{"date":"2025-06-02","open":1568,"high":1585,"low":1550,"close":1563,"volume":151796,"rsi_14":11.94,"sma_20":1702.75,"sma_60":1761.67,"sma_120":1721.9},{"date":"2025-06-04","open":1590,"high":1604,"low":1562,"close":1600,"volume":140963,"rsi_14":21.39,"sma_20":1691.25,"sma_60":1760.8,"sma_120":1721.32},{"date":"2025-06-05","open":1600,"high":1660,"low":1550,"close":1626,"volume":197483,"rsi_14":27.32,"sma_20":1679.25,"sma_60":1760.43,"sma_120":1720.87},{"date":"2025-06-09","open":1626,"high":1643,"low":1610,"close":1626,"volume":114807,"rsi_14":39.85,"sma_20":1667.7,"sma_60":1759.62,"sma_120":1720.93},{"date":"2025-06-10","open":1626,"high":1684,"low":1612,"close":1646,"volume":133647,"rsi_14":57.27,"sma_20":1658.3,"sma_60":1759.25,"sma_120":1721.47},{"date":"2025-06-11","open":1654,"high":1654,"low":1631,"close":1643,"volume":87859,"rsi_14":54.46,"sma_20":1645.7,"sma_60":1758.82,"sma_120":1722.46},{"date":"2025-06-12","open":1643,"high":1662,"low":1627,"close":1627,"volume":118590,"rsi_14":50.66,"sma_20":1635.2,"sma_60":1758.43,"sma_120":1724.19},{"date":"2025-06-13","open":1630,"high":1630,"low":1570,"close":1600,"volume":246930,"rsi_14":44.22,"sma_20":1624.5,"sma_60":1757.62,"sma_120":1724.54},{"date":"2025-06-16","open":1580,"high":1640,"low":1556,"close":1625,"volume":225925,"rsi_14":47.17,"sma_20":1615.65,"sma_60":1757.73,"sma_120":1722.77},{"date":"2025-06-17","open":1625,"high":1645,"low":1590,"close":1601,"volume":139601,"rsi_14":46.64,"sma_20":1611.7,"sma_60":1757.75,"sma_120":1721.04},{"date":"2025-06-18","open":1601,"high":1625,"low":1585,"close":1614,"volume":155916,"rsi_14":57.02,"sma_20":1611.7,"sma_60":1757.25,"sma_120":1719.13},{"date":"2025-06-19","open":1603,"high":1623,"low":1586,"close":1598,"volume":73484,"rsi_14":53.12,"sma_20":1610.4,"sma_60":1755.9,"sma_120":1717.28},{"date":"2025-06-20","open":1617,"high":1617,"low":1590,"close":1593,"volume":113250,"rsi_14":49.19,"sma_20":1608.85,"sma_60":1754.48,"sma_120":1715.39},{"date":"2025-06-23","open":1593,"high":1593,"low":1546,"close":1557,"volume":222674,"rsi_14":47.83,"sma_20":1605.25,"sma_60":1752.35,"sma_120":1713.96},{"date":"2025-06-24","open":1599,"high":1599,"low":1551,"close":1574,"volume":87550,"rsi_14":52.08,"sma_20":1601.95,"sma_60":1750.68,"sma_120":1712.62},{"date":"2025-06-25","open":1594,"high":1630,"low":1559,"close":1610,"volume":150958,"rsi_14":51.89,"sma_20":1601.5,"sma_60":1750.43,"sma_120":1712.2},{"date":"2025-06-26","open":1597,"high":1620,"low":1560,"close":1575,"volume":102871,"rsi_14":40.66,"sma_20":1601.25,"sma_60":1749.28,"sma_120":1710.92},{"date":"2025-06-27","open":1589,"high":1614,"low":1540,"close":1570,"volume":137994,"rsi_14":39.93,"sma_20":1600.65,"sma_60":1748.45,"sma_120":1709.73},{"date":"2025-06-30","open":1571,"high":1615,"low":1525,"close":1545,"volume":147951,"rsi_14":32.16,"sma_20":1598.05,"sma_60":1747.13,"sma_120":1708.48},{"date":"2025-07-01","open":1556,"high":1598,"low":1542,"close":1586,"volume":99616,"rsi_14":41.12,"sma_20":1598.95,"sma_60":1745.72,"sma_120":1707.77},{"date":"2025-07-02","open":1599,"high":1599,"low":1536,"close":1576,"volume":104256,"rsi_14":41.9,"sma_20":1599.6,"sma_60":1744.1,"sma_120":1706.98},{"date":"2025-07-03","open":1576,"high":1581,"low":1548,"close":1569,"volume":73334,"rsi_14":44.75,"sma_20":1598.05,"sma_60":1742.22,"sma_120":1705.57},{"date":"2025-07-04","open":1569,"high":1610,"low":1559,"close":1581,"volume":155823,"rsi_14":42.2,"sma_20":1595.8,"sma_60":1738.67,"sma_120":1704.25},{"date":"2025-07-07","open":1579,"high":1596,"low":1562,"close":1574,"volume":84603,"rsi_14":44.91,"sma_20":1593.2,"sma_60":1734.57,"sma_120":1702.87},{"date":"2025-07-08","open":1566,"high":1605,"low":1553,"close":1571,"volume":90527,"rsi_14":41.57,"sma_20":1589.45,"sma_60":1727.25,"sma_120":1701.46},{"date":"2025-07-09","open":1598,"high":1598,"low":1552,"close":1556,"volume":68962,"rsi_14":41.73,"sma_20":1585.1,"sma_60":1721.02,"sma_120":1700.03},{"date":"2025-07-10","open":1556,"high":1599,"low":1551,"close":1555,"volume":141752,"rsi_14":42.4,"sma_20":1581.5,"sma_60":1713.7,"sma_120":1698.44},{"date":"2025-07-11","open":1551,"high":1559,"low":1476,"close":1482,"volume":372625,"rsi_14":36.93,"sma_20":1575.6,"sma_60":1703.98,"sma_120":1696.23},{"date":"2025-07-14","open":1495,"high":1495,"low":1450,"close":1464,"volume":157772,"rsi_14":30.9,"sma_20":1567.55,"sma_60":1693.8,"sma_120":1694.08},{"date":"2025-07-15","open":1465,"high":1471,"low":1428,"close":1471,"volume":216219,"rsi_14":23.17,"sma_20":1561.05,"sma_60":1684.4,"sma_120":1691.88},{"date":"2025-07-16","open":1460,"high":1515,"low":1443,"close":1485,"volume":119051,"rsi_14":31.09,"sma_20":1554.6,"sma_60":1676.15,"sma_120":1689.78},{"date":"2025-07-17","open":1485,"high":1495,"low":1457,"close":1484,"volume":58765,"rsi_14":31.62,"sma_20":1548.9,"sma_60":1667.7,"sma_120":1687.7},{"date":"2025-07-18","open":1485,"high":1491,"low":1470,"close":1484,"volume":23898,"rsi_14":35.41,"sma_20":1543.45,"sma_60":1659.28,"sma_120":1685.61},{"date":"2025-07-21","open":1487,"high":1487,"low":1464,"close":1471,"volume":41186,"rsi_14":18.23,"sma_20":1539.15,"sma_60":1649.47,"sma_120":1683.46},{"date":"2025-07-22","open":1474,"high":1474,"low":1415,"close":1429,"volume":194207,"rsi_14":15.49,"sma_20":1531.9,"sma_60":1638.78,"sma_120":1681.04},{"date":"2025-07-23","open":1431,"high":1459,"low":1420,"close":1450,"volume":69337,"rsi_14":23.79,"sma_20":1523.9,"sma_60":1630.62,"sma_120":1679.04},{"date":"2025-07-24","open":1457,"high":1457,"low":1416,"close":1427,"volume":63433,"rsi_14":17.65,"sma_20":1516.5,"sma_60":1623.9,"sma_120":1677.06},{"date":"2025-07-25","open":1427,"high":1431,"low":1375,"close":1431,"volume":282489,"rsi_14":19.57,"sma_20":1509.55,"sma_60":1617.33,"sma_120":1675.3},{"date":"2025-07-28","open":1430,"high":1430,"low":1398,"close":1414,"volume":37327,"rsi_14":18.47,"sma_20":1503.0,"sma_60":1611.07,"sma_120":1673.4},{"date":"2025-07-29","open":1406,"high":1432,"low":1382,"close":1405,"volume":52038,"rsi_14":18.93,"sma_20":1493.95,"sma_60":1603.52,"sma_120":1671.79},{"date":"2025-07-30","open":1409,"high":1430,"low":1400,"close":1421,"volume":34849,"rsi_14":24.03,"sma_20":1486.2,"sma_60":1596.18,"sma_120":1670.31},{"date":"2025-07-31","open":1424,"high":1424,"low":1409,"close":1418,"volume":17577,"rsi_14":32.98,"sma_20":1478.65,"sma_60":1589.32,"sma_120":1668.47},{"date":"2025-08-01","open":1419,"high":1419,"low":1350,"close":1395,"volume":221087,"rsi_14":32.12,"sma_20":1469.35,"sma_60":1581.47,"sma_120":1666.62},{"date":"2025-08-04","open":1377,"high":1412,"low":1377,"close":1396,"volume":13913,"rsi_14":29.95,"sma_20":1460.45,"sma_60":1573.78,"sma_120":1664.86},{"date":"2025-08-05","open":1396,"high":1422,"low":1396,"close":1412,"volume":24034,"rsi_14":30.69,"sma_20":1452.5,"sma_60":1566.75,"sma_120":1663.39},{"date":"2025-08-06","open":1412,"high":1435,"low":1393,"close":1427,"volume":18942,"rsi_14":35.96,"sma_20":1446.05,"sma_60":1558.95,"sma_120":1661.54},{"date":"2025-08-07","open":1427,"high":1457,"low":1418,"close":1439,"volume":109190,"rsi_14":39.53,"sma_20":1440.25,"sma_60":1552.32,"sma_120":1659.31},{"date":"2025-08-08","open":1439,"high":1452,"low":1429,"close":1445,"volume":29563,"rsi_14":43.75,"sma_20":1438.4,"sma_60":1546.17,"sma_120":1657.12},{"date":"2025-08-11","open":1445,"high":1457,"low":1419,"close":1448,"volume":25494,"rsi_14":55.62,"sma_20":1437.6,"sma_60":1540.27,"sma_120":1655.02},{"date":"2025-08-12","open":1448,"high":1451,"low":1423,"close":1433,"volume":39724,"rsi_14":44.79,"sma_20":1435.7,"sma_60":1536.15,"sma_120":1652.79},{"date":"2025-08-13","open":1433,"high":1435,"low":1418,"close":1431,"volume":47898,"rsi_14":51.41,"sma_20":1433.0,"sma_60":1533.1,"sma_120":1650.56},{"date":"2025-08-14","open":1430,"high":1432,"low":1418,"close":1426,"volume":22268,"rsi_14":48.25,"sma_20":1430.1,"sma_60":1529.8,"sma_120":1648.26},{"date":"2025-08-18","open":1435,"high":1435,"low":1395,"close":1418,"volume":38081,"rsi_14":51.49,"sma_20":1426.8,"sma_60":1526.37,"sma_120":1646.06},{"date":"2025-08-19","open":1407,"high":1416,"low":1367,"close":1380,"volume":68799,"rsi_14":42.33,"sma_20":1422.25,"sma_60":1522.22,"sma_120":1643.62},{"date":"2025-08-20","open":1372,"high":1379,"low":1294,"close":1350,"volume":209930,"rsi_14":29.94,"sma_20":1418.3,"sma_60":1517.38,"sma_120":1641.05},{"date":"2025-08-21","open":1350,"high":1359,"low":1331,"close":1345,"volume":110816,"rsi_14":29.61,"sma_20":1413.05,"sma_60":1512.82,"sma_120":1638.91},{"date":"2025-08-22","open":1345,"high":1359,"low":1312,"close":1330,"volume":92086,"rsi_14":30.99,"sma_20":1408.2,"sma_60":1508.65,"sma_120":1636.5},{"date":"2025-08-25","open":1330,"high":1354,"low":1322,"close":1334,"volume":51545,"rsi_14":32.18,"sma_20":1403.35,"sma_60":1504.52,"sma_120":1634.16},{"date":"2025-08-26","open":1334,"high":1336,"low":1310,"close":1312,"volume":39671,"rsi_14":22.22,"sma_20":1398.25,"sma_60":1499.77,"sma_120":1631.65},{"date":"2025-08-27","open":1314,"high":1337,"low":1307,"close":1337,"volume":221298,"rsi_14":26.32,"sma_20":1394.85,"sma_60":1495.92,"sma_120":1629.37},{"date":"2025-08-28","open":1337,"high":1352,"low":1311,"close":1314,"volume":37836,"rsi_14":18.91,"sma_20":1389.5,"sma_60":1491.77,"sma_120":1626.72},{"date":"2025-08-29","open":1323,"high":1329,"low":1300,"close":1315,"volume":216636,"rsi_14":16.84,"sma_20":1384.35,"sma_60":1487.02,"sma_120":1623.91},{"date":"2025-09-01","open":1313,"high":1313,"low":1269,"close":1272,"volume":179062,"rsi_14":12.71,"sma_20":1378.2,"sma_60":1481.12,"sma_120":1620.78},{"date":"2025-09-02","open":1270,"high":1271,"low":1237,"close":1248,"volume":435739,"rsi_14":12.24,"sma_20":1370.8,"sma_60":1474.82,"sma_120":1617.22},{"date":"2025-09-03","open":1307,"high":1320,"low":1202,"close":1248,"volume":547612,"rsi_14":12.35,"sma_20":1362.6,"sma_60":1468.18,"sma_120":1613.72},{"date":"2025-09-04","open":1249,"high":1373,"low":1244,"close":1279,"volume":728286,"rsi_14":22.68,"sma_20":1355.2,"sma_60":1462.12,"sma_120":1610.47},{"date":"2025-09-05","open":1270,"high":1340,"low":1262,"close":1276,"volume":67423,"rsi_14":23.11,"sma_20":1347.05,"sma_60":1456.27,"sma_120":1607.35},{"date":"2025-09-08","open":1295,"high":1295,"low":1244,"close":1268,"volume":95881,"rsi_14":26.07,"sma_20":1338.2,"sma_60":1450.73,"sma_120":1604.17},{"date":"2025-09-09","open":1260,"high":1266,"low":1246,"close":1250,"volume":112513,"rsi_14":27.48,"sma_20":1328.3,"sma_60":1444.48,"sma_120":1601.11},{"date":"2025-09-10","open":1256,"high":1259,"low":1244,"close":1248,"volume":84414,"rsi_14":27.85,"sma_20":1319.05,"sma_60":1438.6,"sma_120":1598.17},{"date":"2025-09-11","open":1248,"high":1254,"low":1221,"close":1249,"volume":97562,"rsi_14":30.24,"sma_20":1309.95,"sma_60":1432.52,"sma_120":1594.88},{"date":"2025-09-12","open":1249,"high":1255,"low":1227,"close":1243,"volume":78815,"rsi_14":28.02,"sma_20":1300.8,"sma_60":1426.6,"sma_120":1591.25},{"date":"2025-09-15","open":1239,"high":1246,"low":1225,"close":1242,"volume":81149,"rsi_14":31.18,"sma_20":1292.0,"sma_60":1420.75,"sma_120":1587.62},{"date":"2025-09-16","open":1245,"high":1260,"low":1234,"close":1241,"volume":27889,"rsi_14":20.37,"sma_20":1285.05,"sma_60":1415.48,"sma_120":1583.92},{"date":"2025-09-17","open":1235,"high":1242,"low":1210,"close":1240,"volume":117074,"rsi_14":23.57,"sma_20":1279.55,"sma_60":1409.92,"sma_120":1580.3},{"date":"2025-09-18","open":1240,"high":1268,"low":1240,"close":1260,"volume":153322,"rsi_14":32.7,"sma_20":1275.3,"sma_60":1404.08,"sma_120":1577.26},{"date":"2025-09-19","open":1248,"high":1343,"low":1248,"close":1270,"volume":417677,"rsi_14":49.21,"sma_20":1272.3,"sma_60":1399.0,"sma_120":1574.14},{"date":"2025-09-22","open":1349,"high":1572,"low":1305,"close":1417,"volume":13419987,"rsi_14":83.94,"sma_20":1276.45,"sma_60":1396.45,"sma_120":1572.45},{"date":"2025-09-23","open":1438,"high":1666,"low":1418,"close":1502,"volume":8611846,"rsi_14":88.02,"sma_20":1285.95,"sma_60":1395.73,"sma_120":1571.43},{"date":"2025-09-24","open":1512,"high":1690,"low":1509,"close":1537,"volume":4663576,"rsi_14":88.17,"sma_20":1295.95,"sma_60":1394.92,"sma_120":1570.32},{"date":"2025-09-25","open":1542,"high":1595,"low":1500,"close":1540,"volume":884357,"rsi_14":89.05,"sma_20":1307.25,"sma_60":1394.32,"sma_120":1569.21},{"date":"2025-09-26","open":1500,"high":1520,"low":1330,"close":1358,"volume":1584109,"rsi_14":58.79,"sma_20":1309.4,"sma_60":1390.8,"sma_120":1566.51},{"date":"2025-09-29","open":1398,"high":1537,"low":1310,"close":1355,"volume":2864883,"rsi_14":60.56,"sma_20":1313.55,"sma_60":1387.03,"sma_120":1562.85},{"date":"2025-09-30","open":1347,"high":1377,"low":1317,"close":1319,"volume":438470,"rsi_14":56.69,"sma_20":1317.1,"sma_60":1382.78,"sma_120":1558.67},{"date":"2025-10-01","open":1326,"high":1339,"low":1284,"close":1300,"volume":366324,"rsi_14":54.64,"sma_20":1319.7,"sma_60":1378.27,"sma_120":1552.76},{"date":"2025-10-02","open":1300,"high":1429,"low":1300,"close":1354,"volume":1316411,"rsi_14":59.3,"sma_20":1323.45,"sma_60":1374.9,"sma_120":1547.96},{"date":"2025-10-10","open":1354,"high":1416,"low":1328,"close":1363,"volume":349446,"rsi_14":60.0,"sma_20":1327.8,"sma_60":1371.7,"sma_120":1542.7},{"date":"2025-10-13","open":1321,"high":1377,"low":1313,"close":1336,"volume":202313,"rsi_14":57.53,"sma_20":1331.2,"sma_60":1369.27,"sma_120":1536.62},{"date":"2025-10-14","open":1375,"high":1375,"low":1315,"close":1336,"volume":162000,"rsi_14":57.62,"sma_20":1335.5,"sma_60":1367.13,"sma_120":1530.47},{"date":"2025-10-15","open":1333,"high":1391,"low":1333,"close":1389,"volume":232312,"rsi_14":59.73,"sma_20":1342.55,"sma_60":1365.77,"sma_120":1525.08},{"date":"2025-10-16","open":1398,"high":1400,"low":1365,"close":1384,"volume":168251,"rsi_14":58.66,"sma_20":1349.3,"sma_60":1364.08,"sma_120":1520.12},{"date":"2025-10-17","open":1374,"high":1375,"low":1309,"close":1337,"volume":189431,"rsi_14":42.83,"sma_20":1354.0,"sma_60":1361.63,"sma_120":1514.67},{"date":"2025-10-20","open":1336,"high":1346,"low":1305,"close":1325,"volume":156866,"rsi_14":31.75,"sma_20":1358.15,"sma_60":1358.98,"sma_120":1509.13},{"date":"2025-10-21","open":1333,"high":1343,"low":1300,"close":1308,"volume":226924,"rsi_14":25.48,"sma_20":1361.5,"sma_60":1356.27,"sma_120":1502.87},{"date":"2025-10-22","open":1308,"high":1560,"low":1270,"close":1336,"volume":4071157,"rsi_14":29.27,"sma_20":1366.3,"sma_60":1354.72,"sma_120":1496.75},{"date":"2025-10-23","open":1336,"high":1367,"low":1311,"close":1327,"volume":477034,"rsi_14":45.14,"sma_20":1369.65,"sma_60":1352.67,"sma_120":1491.64},{"date":"2025-10-24","open":1347,"high":1362,"low":1311,"close":1350,"volume":424741,"rsi_14":49.26,"sma_20":1373.65,"sma_60":1351.38,"sma_120":1487.64},{"date":"2025-10-27","open":1364,"high":1489,"low":1360,"close":1470,"volume":860391,"rsi_14":67.85,"sma_20":1376.3,"sma_60":1352.03,"sma_120":1484.68},{"date":"2025-10-28","open":1478,"high":1769,"low":1454,"close":1713,"volume":7725437,"rsi_14":81.92,"sma_20":1386.85,"sma_60":1357.02,"sma_120":1484.04},{"date":"2025-10-29","open":1712,"high":1795,"low":1633,"close":1640,"volume":1886366,"rsi_14":71.47,"sma_20":1392.0,"sma_60":1360.93,"sma_120":1482.22},{"date":"2025-10-30","open":1660,"high":1885,"low":1607,"close":1747,"volume":4238313,"rsi_14":75.13,"sma_20":1402.35,"sma_60":1366.37,"sma_120":1481.28},{"date":"2025-10-31","open":1695,"high":1764,"low":1680,"close":1709,"volume":491797,"rsi_14":74.06,"sma_20":1419.9,"sma_60":1371.22,"sma_120":1480.27},{"date":"2025-11-03","open":1709,"high":1870,"low":1663,"close":1842,"volume":1058026,"rsi_14":77.86,"sma_20":1444.25,"sma_60":1378.67,"sma_120":1480.07},{"date":"2025-11-04","open":1870,"high":2175,"low":1830,"close":2050,"volume":3079947,"rsi_14":81.09,"sma_20":1480.8,"sma_60":1389.57,"sma_120":1481.67},{"date":"2025-11-05","open":2060,"high":2140,"low":1905,"close":2120,"volume":1219473,"rsi_14":82.62,"sma_20":1521.8,"sma_60":1401.37,"sma_120":1484.06},{"date":"2025-11-06","open":2145,"high":2260,"low":2045,"close":2175,"volume":1139166,"rsi_14":86.88,"sma_20":1562.85,"sma_60":1413.83,"sma_120":1486.39},{"date":"2025-11-07","open":2175,"high":2300,"low":2135,"close":2260,"volume":1065473,"rsi_14":88.67,"sma_20":1607.7,"sma_60":1427.52,"sma_120":1489.92},{"date":"2025-11-10","open":2265,"high":2290,"low":2020,"close":2065,"volume":1076886,"rsi_14":77.29,"sma_20":1644.15,"sma_60":1437.85,"sma_120":1492.01},{"date":"2025-11-11","open":2095,"high":2190,"low":1995,"close":2095,"volume":1014216,"rsi_14":77.32,"sma_20":1682.1,"sma_60":1448.63,"sma_120":1494.45},{"date":"2025-11-12","open":2085,"high":2115,"low":1900,"close":1920,"volume":1117916,"rsi_14":69.07,"sma_20":1708.65,"sma_60":1456.75,"sma_120":1496.45},{"date":"2025-11-13","open":1925,"high":1990,"low":1893,"close":1920,"volume":523917,"rsi_14":68.6,"sma_20":1735.45,"sma_60":1464.9,"sma_120":1499.0},{"date":"2025-11-14","open":1925,"high":1989,"low":1860,"close":1891,"volume":541844,"rsi_14":64.61,"sma_20":1763.15,"sma_60":1472.65,"sma_120":1501.22},{"date":"2025-11-17","open":1891,"high":1977,"low":1809,"close":1854,"volume":309817,"rsi_14":55.71,"sma_20":1789.6,"sma_60":1479.92,"sma_120":1503.14},{"date":"2025-11-18","open":1855,"high":1860,"low":1750,"close":1823,"volume":358148,"rsi_14":57.67,"sma_20":1815.35,"sma_60":1487.3,"sma_120":1504.76},{"date":"2025-11-19","open":1817,"high":1859,"low":1737,"close":1765,"volume":261386,"rsi_14":50.79,"sma_20":1836.8,"sma_60":1494.22,"sma_120":1505.8},{"date":"2025-11-20","open":1779,"high":1833,"low":1761,"close":1814,"volume":121367,"rsi_14":54.55,"sma_20":1861.15,"sma_60":1502.03,"sma_120":1507.42},{"date":"2025-11-21","open":1796,"high":1802,"low":1713,"close":1747,"volume":149425,"rsi_14":45.64,"sma_20":1881.0,"sma_60":1508.98,"sma_120":1508.82},{"date":"2025-11-24","open":1747,"high":1810,"low":1661,"close":1690,"volume":221657,"rsi_14":30.81,"sma_20":1892.0,"sma_60":1514.92,"sma_120":1509.72},{"date":"2025-11-25","open":1691,"high":1750,"low":1564,"close":1576,"volume":296251,"rsi_14":22.3,"sma_20":1885.15,"sma_60":1519.32,"sma_120":1509.54},{"date":"2025-11-26","open":1576,"high":1648,"low":1560,"close":1590,"volume":268564,"rsi_14":18.92,"sma_20":1882.65,"sma_60":1523.53,"sma_120":1509.72},{"date":"2025-11-27","open":1590,"high":1698,"low":1577,"close":1670,"volume":250967,"rsi_14":18.48,"sma_20":1878.8,"sma_60":1529.47,"sma_120":1510.62},{"date":"2025-11-28","open":1792,"high":1863,"low":1470,"close":1473,"volume":2535437,"rsi_14":18.44,"sma_20":1867.0,"sma_60":1532.1,"sma_120":1509.56},{"date":"2025-12-01","open":1488,"high":1488,"low":1426,"close":1430,"volume":510460,"rsi_14":15.04,"sma_20":1846.4,"sma_60":1534.73,"sma_120":1507.92},{"date":"2025-12-02","open":1417,"high":1438,"low":1369,"close":1380,"volume":576647,"rsi_14":17.31,"sma_20":1812.9,"sma_60":1536.93,"sma_120":1505.88},{"date":"2025-12-03","open":1379,"high":1386,"low":1348,"close":1354,"volume":454930,"rsi_14":16.78,"sma_20":1774.6,"sma_60":1538.7,"sma_120":1503.44},{"date":"2025-12-04","open":1354,"high":1379,"low":1306,"close":1312,"volume":466590,"rsi_14":16.53,"sma_20":1731.45,"sma_60":1539.25,"sma_120":1500.68},{"date":"2025-12-05","open":1314,"high":1317,"low":1286,"close":1304,"volume":299816,"rsi_14":17.11,"sma_20":1683.65,"sma_60":1539.72,"sma_120":1497.99},{"date":"2025-12-08","open":1302,"high":1306,"low":1270,"close":1270,"volume":347571,"rsi_14":17.04,"sma_20":1643.9,"sma_60":1539.75,"sma_120":1495.24},{"date":"2025-12-09","open":1270,"high":1270,"low":1211,"close":1229,"volume":477486,"rsi_14":17.4,"sma_20":1600.6,"sma_60":1539.4,"sma_120":1491.94},{"date":"2025-12-10","open":1265,"high":1265,"low":1100,"close":1122,"volume":1339119,"rsi_14":10.68,"sma_20":1560.7,"sma_60":1537.3,"sma_120":1487.95},{"date":"2025-12-11","open":1131,"high":1164,"low":1120,"close":1157,"volume":532695,"rsi_14":15.21,"sma_20":1522.55,"sma_60":1535.77,"sma_120":1484.14},{"date":"2025-12-12","open":1152,"high":1185,"low":1133,"close":1145,"volume":308565,"rsi_14":16.06,"sma_20":1485.25,"sma_60":1534.13,"sma_120":1480.37},{"date":"2025-12-15","open":1145,"high":1175,"low":1120,"close":1156,"volume":208253,"rsi_14":20.0,"sma_20":1450.35,"sma_60":1532.7,"sma_120":1476.72},{"date":"2025-12-16","open":1156,"high":1164,"low":1127,"close":1134,"volume":161775,"rsi_14":17.8,"sma_20":1415.9,"sma_60":1530.92,"sma_120":1473.2},{"date":"2025-12-17","open":1136,"high":1195,"low":1136,"close":1177,"volume":259969,"rsi_14":13.26,"sma_20":1386.5,"sma_60":1529.87,"sma_120":1469.89},{"date":"2025-12-18","open":1177,"high":1184,"low":1146,"close":1149,"volume":146848,"rsi_14":17.73,"sma_20":1353.25,"sma_60":1528.02,"sma_120":1466.05},{"date":"2025-12-19","open":1159,"high":1186,"low":1140,"close":1177,"volume":195931,"rsi_14":24.02,"sma_20":1324.75,"sma_60":1526.47,"sma_120":1462.73},{"date":"2025-12-22","open":1185,"high":1217,"low":1173,"close":1173,"volume":203608,"rsi_14":26.53,"sma_20":1298.9,"sma_60":1522.4,"sma_120":1459.42},{"date":"2025-12-23","open":1184,"high":1184,"low":1156,"close":1160,"volume":142484,"rsi_14":27.34,"sma_20":1278.1,"sma_60":1516.7,"sma_120":1456.22},{"date":"2025-12-24","open":1160,"high":1170,"low":1153,"close":1156,"volume":79759,"rsi_14":30.0,"sma_20":1256.4,"sma_60":1510.35,"sma_120":1452.63},{"date":"2025-12-26","open":1151,"high":1160,"low":1120,"close":1123,"volume":172995,"rsi_14":28.19,"sma_20":1229.05,"sma_60":1503.4,"sma_120":1448.86},{"date":"2025-12-29","open":1123,"high":1123,"low":1044,"close":1086,"volume":255176,"rsi_14":27.99,"sma_20":1209.7,"sma_60":1498.87,"sma_120":1444.83},{"date":"2025-12-30","open":1086,"high":1110,"low":1068,"close":1070,"volume":109621,"rsi_14":29.77,"sma_20":1191.7,"sma_60":1494.12,"sma_120":1440.58},{"date":"2026-01-02","open":1069,"high":1106,"low":1069,"close":1097,"volume":80936,"rsi_14":46.01,"sma_20":1177.55,"sma_60":1490.42,"sma_120":1436.6},{"date":"2026-01-05","open":1104,"high":1113,"low":1057,"close":1079,"volume":110068,"rsi_14":36.82,"sma_20":1163.8,"sma_60":1486.73,"sma_120":1432.5},{"date":"2026-01-06","open":1075,"high":1100,"low":1057,"close":1060,"volume":110813,"rsi_14":35.97,"sma_20":1151.2,"sma_60":1481.83,"sma_120":1428.37},{"date":"2026-01-07","open":1062,"high":1070,"low":1038,"close":1059,"volume":140423,"rsi_14":33.45,"sma_20":1138.95,"sma_60":1476.77,"sma_120":1424.23},{"date":"2026-01-08","open":1055,"high":1061,"low":1017,"close":1053,"volume":151591,"rsi_14":35.38,"sma_20":1128.1,"sma_60":1472.05,"sma_120":1420.66},{"date":"2026-01-09","open":1054,"high":1070,"low":1031,"close":1059,"volume":47279,"rsi_14":25.42,"sma_20":1119.6,"sma_60":1467.43,"sma_120":1417.28},{"date":"2026-01-12","open":1060,"high":1079,"low":1049,"close":1063,"volume":63853,"rsi_14":30.09,"sma_20":1116.65,"sma_60":1462.0,"sma_120":1413.88},{"date":"2026-01-13","open":1079,"high":1079,"low":1042,"close":1042,"volume":56644,"rsi_14":17.7,"sma_20":1110.9,"sma_60":1456.3,"sma_120":1410.19},{"date":"2026-01-14","open":1063,"high":1063,"low":1033,"close":1053,"volume":73698,"rsi_14":22.22,"sma_20":1106.3,"sma_60":1451.57,"sma_120":1406.6},{"date":"2026-01-15","open":1053,"high":1057,"low":1032,"close":1047,"volume":58899,"rsi_14":22.97,"sma_20":1100.85,"sma_60":1446.93,"sma_120":1402.96},{"date":"2026-01-16","open":1040,"high":1060,"low":1035,"close":1050,"volume":96732,"rsi_14":24.52,"sma_20":1096.65,"sma_60":1442.63,"sma_120":1399.45},{"date":"2026-01-19","open":1060,"high":1069,"low":1037,"close":1048,"volume":75629,"rsi_14":36.43,"sma_20":1085.25,"sma_60":1433.22,"sma_120":1396.28},{"date":"2026-01-20","open":1047,"high":1099,"low":1031,"close":1070,"volume":278232,"rsi_14":50.0,"sma_20":1079.9,"sma_60":1428.55,"sma_120":1393.11},{"date":"2026-01-21","open":1160,"high":1391,"low":1135,"close":1300,"volume":20310169,"rsi_14":79.08,"sma_20":1086.25,"sma_60":1425.72,"sma_120":1392.05},{"date":"2026-01-22","open":1300,"high":1322,"low":1230,"close":1242,"volume":2738961,"rsi_14":70.95,"sma_20":1090.35,"sma_60":1417.87,"sma_120":1390.47},{"date":"2026-01-23","open":1257,"high":1267,"low":1164,"close":1179,"volume":1140228,"rsi_14":63.74,"sma_20":1091.5,"sma_60":1410.18,"sma_120":1388.52},{"date":"2026-01-26","open":1186,"high":1192,"low":1149,"close":1153,"volume":497729,"rsi_14":60.26,"sma_20":1093.0,"sma_60":1400.28,"sma_120":1386.42},{"date":"2026-01-27","open":1153,"high":1380,"low":1144,"close":1250,"volume":11530226,"rsi_14":67.94,"sma_20":1101.2,"sma_60":1392.63,"sma_120":1384.99},{"date":"2026-01-28","open":1241,"high":1294,"low":1219,"close":1220,"volume":1621699,"rsi_14":64.05,"sma_20":1108.7,"sma_60":1382.27,"sma_120":1383.34},{"date":"2026-01-29","open":1216,"high":1220,"low":1171,"close":1197,"volume":494284,"rsi_14":61.32,"sma_20":1113.7,"sma_60":1368.05,"sma_120":1381.69},{"date":"2026-01-30","open":1197,"high":1209,"low":1170,"close":1170,"volume":447933,"rsi_14":60.7,"sma_20":1118.25,"sma_60":1352.22,"sma_120":1379.81},{"date":"2026-02-02","open":1168,"high":1210,"low":1150,"close":1150,"volume":406403,"rsi_14":57.99,"sma_20":1122.75,"sma_60":1335.13,"sma_120":1377.62},{"date":"2026-02-03","open":1167,"high":1185,"low":1102,"close":1153,"volume":330994,"rsi_14":58.77,"sma_20":1127.45,"sma_60":1316.68,"sma_120":1375.34},{"date":"2026-02-04","open":1150,"high":1165,"low":1125,"close":1148,"volume":137294,"rsi_14":58.09,"sma_20":1132.2,"sma_60":1318.32,"sma_120":1372.92},{"date":"2026-02-05","open":1126,"high":1155,"low":1126,"close":1140,"volume":192848,"rsi_14":57.33,"sma_20":1136.25,"sma_60":1302.9,"sma_120":1370.38},{"date":"2026-02-06","open":1137,"high":1142,"low":1096,"close":1118,"volume":208656,"rsi_14":55.52,"sma_20":1139.0,"sma_60":1286.62,"sma_120":1367.62},{"date":"2026-02-09","open":1119,"high":1148,"low":1119,"close":1120,"volume":284920,"rsi_14":54.07,"sma_20":1142.9,"sma_60":1273.28,"sma_120":1365.02},{"date":"2026-02-10","open":1147,"high":1148,"low":1109,"close":1133,"volume":170433,"rsi_14":28.97,"sma_20":1146.9,"sma_60":1260.17,"sma_120":1362.53},{"date":"2026-02-11","open":1140,"high":1141,"low":1119,"close":1129,"volume":111496,"rsi_14":33.53,"sma_20":1151.0,"sma_60":1247.47,"sma_120":1360.06},{"date":"2026-02-12","open":1129,"high":1145,"low":1122,"close":1134,"volume":77505,"rsi_14":42.11,"sma_20":1155.2,"sma_60":1235.47,"sma_120":1357.69},{"date":"2026-02-13","open":1132,"high":1132,"low":1117,"close":1118,"volume":106188,"rsi_14":43.64,"sma_20":1158.6,"sma_60":1223.72,"sma_120":1355.51},{"date":"2026-02-19","open":1109,"high":1120,"low":1084,"close":1095,"volume":207281,"rsi_14":11.44,"sma_20":1160.95,"sma_60":1212.55,"sma_120":1353.38},{"date":"2026-02-20","open":1100,"high":1101,"low":1052,"close":1055,"volume":251457,"rsi_14":10.9,"sma_20":1160.2,"sma_60":1199.9,"sma_120":1350.97},{"date":"2026-02-23","open":1055,"high":1055,"low":1015,"close":1038,"volume":259328,"rsi_14":11.22,"sma_20":1147.1,"sma_60":1188.08,"sma_120":1348.53},{"date":"2026-02-24","open":1045,"high":1098,"low":1020,"close":1051,"volume":129993,"rsi_14":18.85,"sma_20":1137.55,"sma_60":1177.43,"sma_120":1346.17},{"date":"2026-02-25","open":1092,"high":1092,"low":1036,"close":1039,"volume":143343,"rsi_14":19.67,"sma_20":1130.55,"sma_60":1168.48,"sma_120":1343.9},{"date":"2026-02-26","open":1050,"high":1078,"low":1008,"close":1021,"volume":229116,"rsi_14":16.67,"sma_20":1122.45,"sma_60":1108.88,"sma_120":1247.75},{"date":"2026-02-27","open":1022,"high":1022,"low":975,"close":982,"volume":421433,"rsi_14":14.22,"sma_20":1110.55,"sma_60":1147.53,"sma_120":1338.5},{"date":"2026-03-03","open":4900,"high":4900,"low":4500,"close":4625,"volume":46109,"rsi_14":11.74,"sma_20":1095.8,"sma_60":1138.4,"sma_120":1335.25},{"date":"2026-03-04","open":4395,"high":4620,"low":3870,"close":4090,"volume":78089,"rsi_14":9.02,"sma_20":1076.85,"sma_60":1128.2,"sma_120":1331.47},{"date":"2026-03-05","open":4095,"high":4345,"low":4095,"close":4280,"volume":32625,"rsi_14":17.16,"sma_20":1061.15,"sma_60":1119.47,"sma_120":1328.2},{"date":"2026-03-06","open":4280,"high":4635,"low":4280,"close":4590,"volume":29379,"rsi_14":26.16,"sma_20":1049.55,"sma_60":1112.2,"sma_120":1325.45},{"date":"2026-03-09","open":4380,"high":4410,"low":4150,"close":4220,"volume":20252,"rsi_14":22.65,"sma_20":1034.1,"sma_60":1104.4,"sma_120":1321.83},{"date":"2026-03-10","open":4220,"high":4640,"low":4220,"close":4535,"volume":58327,"rsi_14":30.4,"sma_20":1022.05,"sma_60":1097.78,"sma_120":1318.75},{"date":"2026-03-11","open":4535,"high":4695,"low":4440,"close":4685,"volume":14306,"rsi_14":34.74,"sma_20":1011.9,"sma_60":1092.23,"sma_120":1315.99},{"date":"2026-03-12","open":4645,"high":4855,"low":4565,"close":4855,"volume":24555,"rsi_14":39.74,"sma_20":1004.55,"sma_60":1087.93,"sma_120":1313.67},{"date":"2026-03-13","open":4795,"high":4850,"low":4660,"close":4775,"volume":7013,"rsi_14":41.38,"sma_20":996.3,"sma_60":1085.15,"sma_120":1311.22},{"date":"2026-03-16","open":4890,"high":4890,"low":4565,"close":4565,"volume":8744,"rsi_14":39.67,"sma_20":985.3,"sma_60":1079.05,"sma_120":1165.49},{"date":"2026-03-17","open":4575,"high":4650,"low":4570,"close":4620,"volume":9192,"rsi_14":39.47,"sma_20":975.05,"sma_60":1077.4,"sma_120":1305.77},{"date":"2026-03-18","open":4715,"high":4715,"low":4485,"close":4500,"volume":13263,"rsi_14":38.7,"sma_20":963.35,"sma_60":1073.13,"sma_120":1302.92},{"date":"2026-03-19","open":4500,"high":4535,"low":4395,"close":4465,"volume":5709,"rsi_14":39.4,"sma_20":952.1,"sma_60":1069.12,"sma_120":1300.02},{"date":"2026-03-20","open":4465,"high":4660,"low":4305,"close":4555,"volume":12930,"rsi_14":43.91,"sma_20":942.9,"sma_60":1064.68,"sma_120":1297.28},{"date":"2026-03-23","open":4555,"high":4580,"low":4405,"close":4450,"volume":10117,"rsi_14":46.8,"sma_20":934.65,"sma_60":1060.37,"sma_120":1294.19},{"date":"2026-03-24","open":4500,"high":4600,"low":4135,"close":4385,"volume":10573,"rsi_14":56.51,"sma_20":926.6,"sma_60":1055.37,"sma_120":1290.92},{"date":"2026-03-25","open":4345,"high":4500,"low":4320,"close":4395,"volume":12516,"rsi_14":52.76,"sma_20":918.0,"sma_60":1050.47,"sma_120":1286.43},{"date":"2026-03-26","open":4420,"high":4500,"low":4265,"close":4325,"volume":5856,"rsi_14":42.82,"sma_20":909.3,"sma_60":1045.55,"sma_120":1281.12},{"date":"2026-03-27","open":4325,"high":4755,"low":4315,"close":4425,"volume":47847,"rsi_14":56.51,"sma_20":902.5,"sma_60":1041.03,"sma_120":1275.69},{"date":"2026-03-30","open":4425,"high":4450,"low":4165,"close":4335,"volume":13974,"rsi_14":42.59,"sma_20":896.75,"sma_60":1036.77,"sma_120":1270.08},{"date":"2026-03-31","open":4285,"high":4470,"low":4270,"close":4400,"volume":9332,"rsi_14":38.74,"sma_20":894.5,"sma_60":1033.33,"sma_120":1266.1},{"date":"2026-04-01","open":4665,"high":4665,"low":4440,"close":4500,"volume":15148,"rsi_14":35.15,"sma_20":898.6,"sma_60":1030.5,"sma_120":1262.31},{"date":"2026-04-02","open":4455,"high":4490,"low":4300,"close":4300,"volume":31389,"rsi_14":31.94,"sma_20":898.8,"sma_60":1026.55,"sma_120":1258.48},{"date":"2026-04-03","open":4300,"high":4465,"low":4185,"close":4350,"volume":9631,"rsi_14":40.69,"sma_20":896.4,"sma_60":1023.07,"sma_120":1254.9},{"date":"2026-04-06","open":4350,"high":4350,"low":4050,"close":4180,"volume":14730,"rsi_14":32.68,"sma_20":896.0,"sma_60":1019.33,"sma_120":1250.58},{"date":"2026-04-07","open":4200,"high":4240,"low":4075,"close":4075,"volume":12468,"rsi_14":33.07,"sma_20":891.4,"sma_60":1015.27,"sma_120":1246.02},{"date":"2026-04-08","open":4075,"high":4225,"low":3955,"close":4080,"volume":18610,"rsi_14":34.29,"sma_20":885.35,"sma_60":1011.32,"sma_120":1241.68},{"date":"2026-04-09","open":4195,"high":4195,"low":3980,"close":4035,"volume":26961,"rsi_14":27.97,"sma_20":877.15,"sma_60":1007.12,"sma_120":1237.28},{"date":"2026-04-10","open":4120,"high":4125,"low":3995,"close":4075,"volume":22093,"rsi_14":33.18,"sma_20":870.15,"sma_60":1002.98,"sma_120":1232.49},{"date":"2026-04-13","open":4075,"high":4325,"low":4005,"close":4275,"volume":27318,"rsi_14":45.6,"sma_20":867.25,"sma_60":999.87,"sma_120":1228.08},{"date":"2026-04-14","open":4350,"high":4445,"low":4280,"close":4365,"volume":8537,"rsi_14":48.87,"sma_20":864.7,"sma_60":996.87,"sma_120":1224.22},{"date":"2026-04-15","open":4365,"high":4455,"low":4215,"close":4260,"volume":17859,"rsi_14":47.62,"sma_20":862.3,"sma_60":993.62,"sma_120":1220.28},{"date":"2026-04-16","open":4260,"high":4350,"low":4205,"close":4275,"volume":19479,"rsi_14":44.14,"sma_20":860.4,"sma_60":990.37,"sma_120":1216.5},{"date":"2026-04-17","open":4380,"high":4380,"low":4210,"close":4290,"volume":9406,"rsi_14":48.13,"sma_20":857.75,"sma_60":987.2,"sma_120":1212.52},{"date":"2026-04-20","open":4275,"high":4390,"low":4230,"close":4250,"volume":11764,"rsi_14":43.64,"sma_20":855.75,"sma_60":983.53,"sma_120":1208.54},{"date":"2026-04-21","open":4380,"high":4380,"low":4190,"close":4200,"volume":17206,"rsi_14":36.73,"sma_20":853.9,"sma_60":975.87,"sma_120":1204.29},{"date":"2026-04-22","open":4200,"high":4235,"low":4065,"close":4125,"volume":16944,"rsi_14":41.29,"sma_20":851.2,"sma_60":968.92,"sma_120":1198.92},{"date":"2026-04-23","open":4150,"high":4180,"low":4050,"close":4085,"volume":7427,"rsi_14":36.68,"sma_20":848.8,"sma_60":962.88,"sma_120":1191.45},{"date":"2026-04-24","open":4010,"high":4695,"low":4010,"close":4275,"volume":86784,"rsi_14":54.68,"sma_20":847.3,"sma_60":957.92,"sma_120":1184.91},{"date":"2026-04-27","open":4285,"high":4310,"low":4165,"close":4200,"volume":21226,"rsi_14":56.35,"sma_20":845.95,"sma_60":951.08,"sma_120":1177.35},{"date":"2026-04-28","open":4175,"high":4480,"low":4175,"close":4280,"volume":48506,"rsi_14":59.43,"sma_20":844.75,"sma_60":945.02,"sma_120":1170.24},{"date":"2026-04-29","open":4280,"high":4485,"low":4225,"close":4385,"volume":79103,"rsi_14":65.62,"sma_20":843.6,"sma_60":939.68,"sma_120":1030.72},{"date":"2026-04-30","open":4385,"high":4385,"low":4385,"close":4385,"volume":0,"rsi_14":51.27,"sma_20":854.5,"sma_60":854.2,"sma_120":891.74},{"date":"2026-05-04","open":4385,"high":4385,"low":4385,"close":4385,"volume":0,"rsi_14":56.25,"sma_20":844.8,"sma_60":930.25,"sma_120":1142.07},{"date":"2026-05-06","open":4385,"high":4385,"low":4385,"close":4385,"volume":0,"rsi_14":51.27,"sma_20":846.85,"sma_60":925.65,"sma_120":1131.25},{"date":"2026-05-07","open":4385,"high":4385,"low":4385,"close":4385,"volume":0,"rsi_14":59.12,"sma_20":849.95,"sma_60":921.13,"sma_120":1119.72},{"date":"2026-05-08","open":4385,"high":4385,"low":4385,"close":4385,"volume":0,"rsi_14":58.21,"sma_20":853.0,"sma_60":916.75,"sma_120":1109.83},{"date":"2026-05-11","open":4385,"high":4385,"low":4385,"close":4385,"volume":0,"rsi_14":57.25,"sma_20":856.5,"sma_60":912.73,"sma_120":1099.67},{"date":"2026-05-12","open":4385,"high":4385,"low":4385,"close":4385,"volume":0,"rsi_14":60.98,"sma_20":859.6,"sma_60":908.68,"sma_120":1090.98},{"date":"2026-05-13","open":4385,"high":4385,"low":4385,"close":4385,"volume":0,"rsi_14":66.37,"sma_20":860.7,"sma_60":904.42,"sma_120":1082.29},{"date":"2026-05-14","open":4385,"high":4385,"low":4385,"close":4385,"volume":0,"rsi_14":76.53,"sma_20":860.9,"sma_60":900.22,"sma_120":1073.84},{"date":"2026-05-15","open":4385,"high":4385,"low":4385,"close":4385,"volume":0,"rsi_14":83.33,"sma_20":862.15,"sma_60":895.93,"sma_120":1065.7},{"date":"2026-05-18","open":4385,"high":4385,"low":4385,"close":4385,"volume":0,"rsi_14":71.15,"sma_20":863.25,"sma_60":891.92,"sma_120":1057.82},{"date":"2026-05-19","open":4385,"high":4385,"low":4385,"close":4385,"volume":0,"rsi_14":100.0,"sma_20":864.2,"sma_60":888.28,"sma_120":1050.42},{"date":"2026-05-20","open":4385,"high":4385,"low":4385,"close":4385,"volume":0,"rsi_14":100.0,"sma_20":865.55,"sma_60":885.32,"sma_120":1042.61},{"date":"2026-05-21","open":4385,"high":4385,"low":4385,"close":4385,"volume":0,"rsi_14":100.0,"sma_20":4337.0,"sma_60":4140.3,"sma_120":2664.19},{"date":"2026-05-22","open":4385,"high":4385,"low":4385,"close":4385,"volume":0,"rsi_14":100.0,"sma_20":4350.0,"sma_60":4195.87,"sma_120":2686.65},{"date":"2026-05-26","open":3800,"high":4700,"low":3425,"close":3605,"volume":565190,"rsi_14":81.81,"sma_20":1184.8,"sma_60":980.97,"sma_120":1074.72},{"date":"2026-05-27","open":3605,"high":3625,"low":3195,"close":3265,"volume":194076,"rsi_14":75.8,"sma_20":1305.3,"sma_60":1018.37,"sma_120":1088.68},{"date":"2026-05-28","open":3100,"high":3285,"low":3100,"close":3235,"volume":78494,"rsi_14":75.31,"sma_20":1425.05,"sma_60":1055.92,"sma_120":1101.72},{"date":"2026-05-29","open":3210,"high":3385,"low":3020,"close":3055,"volume":42227,"rsi_14":72.51,"sma_20":1535.0,"sma_60":1091.42,"sma_120":1114.91},{"date":"2026-06-01","open":3030,"high":3035,"low":2755,"close":2820,"volume":54356,"rsi_14":0.0,"sma_20":4087.75,"sma_60":4266.25,"sma_120":2755.32},{"date":"2026-06-02","open":2820,"high":2835,"low":2400,"close":2680,"volume":90675,"rsi_14":0.0,"sma_20":4002.5,"sma_60":4239.58,"sma_120":2766.16},{"date":"2026-06-04","open":2670,"high":2900,"low":2650,"close":2715,"volume":49144,"rsi_14":2.01,"sma_20":3919.0,"sma_60":4208.33,"sma_120":2777.5},{"date":"2026-06-05","open":2850,"high":2855,"low":2470,"close":2800,"volume":18717,"rsi_14":6.58,"sma_20":3839.75,"sma_60":4184.67,"sma_120":2789.9},{"date":"2026-06-08","open":2715,"high":2880,"low":2450,"close":2680,"volume":35351,"rsi_14":6.17,"sma_20":3754.5,"sma_60":4153.75,"sma_120":2801.37},{"date":"2026-06-09","open":2665,"high":2665,"low":2500,"close":2525,"volume":22204,"rsi_14":5.71,"sma_20":3661.5,"sma_60":4117.75,"sma_120":2811.82},{"date":"2026-06-10","open":2525,"high":2540,"low":2280,"close":2410,"volume":59910,"rsi_14":5.42,"sma_20":3562.75,"sma_60":4077.0,"sma_120":2821.67},{"date":"2026-06-11","open":2700,"high":2720,"low":2410,"close":2600,"volume":108585,"rsi_14":12.89,"sma_20":3473.5,"sma_60":4040.75,"sma_120":2833.98},{"date":"2026-06-12","open":2990,"high":3340,"low":2690,"close":2715,"volume":605644,"rsi_14":16.87,"sma_20":3390.0,"sma_60":4009.92,"sma_120":2846.97},{"date":"2026-06-15","open":2765,"high":3320,"low":2765,"close":3200,"volume":366906,"rsi_14":30.28,"sma_20":3330.75,"sma_60":3986.25,"sma_120":2864.09},{"date":"2026-06-16","open":3235,"high":3300,"low":3010,"close":3210,"volume":85972,"rsi_14":41.16,"sma_20":3272.0,"sma_60":3964.75,"sma_120":2881.21},{"date":"2026-06-17","open":3190,"high":3435,"low":3100,"close":3300,"volume":147235,"rsi_14":69.53,"sma_20":2960.25,"sma_60":3824.08,"sma_120":3001.49},{"date":"2026-06-18","open":3290,"high":3300,"low":3060,"close":3170,"volume":53209,"rsi_14":48.44,"sma_20":3157.0,"sma_60":3922.25,"sma_120":2915.87},{"date":"2026-06-19","open":3170,"high":3180,"low":3035,"close":3180,"volume":41334,"rsi_14":53.26,"sma_20":3096.75,"sma_60":3901.08,"sma_120":2932.79},{"date":"2026-06-22","open":3235,"high":3300,"low":3150,"close":3230,"volume":48953,"rsi_14":61.85,"sma_20":3039.0,"sma_60":3881.83,"sma_120":2949.9},{"date":"2026-06-23","open":3230,"high":3390,"low":3055,"close":3055,"volume":43045,"rsi_14":60.62,"sma_20":2972.5,"sma_60":3859.5,"sma_120":2965.58},{"date":"2026-06-24","open":2950,"high":3290,"low":2950,"close":3125,"volume":23594,"rsi_14":61.39,"sma_20":2948.5,"sma_60":3839.5,"sma_120":2981.96},{"date":"2026-06-25","open":3040,"high":3225,"low":2930,"close":2975,"volume":48893,"rsi_14":54.69,"sma_20":2934.0,"sma_60":3815.33,"sma_120":2997.12},{"date":"2026-06-26","open":2980,"high":3090,"low":2900,"close":2995,"volume":70779,"rsi_14":58.92,"sma_20":2922.0,"sma_60":3793.0,"sma_120":3012.72},{"date":"2026-06-29","open":2995,"high":3250,"low":2990,"close":3235,"volume":31672,"rsi_14":69.19,"sma_20":2931.0,"sma_60":3773.58,"sma_120":3030.62},{"date":"2026-06-30","open":3235,"high":3375,"low":3080,"close":3165,"volume":38470,"rsi_14":70.91,"sma_20":2948.25,"sma_60":3751.33,"sma_120":3048.08},{"date":"2026-07-01","open":3165,"high":3280,"low":3120,"close":3260,"volume":42521,"rsi_14":69.3,"sma_20":2977.25,"sma_60":3734.0,"sma_120":3066.11},{"date":"2026-07-02","open":3235,"high":3255,"low":3095,"close":3130,"volume":55498,"rsi_14":62.03,"sma_20":2998.0,"sma_60":3713.67,"sma_120":3083.2},{"date":"2026-07-03","open":3130,"high":3355,"low":3055,"close":3305,"volume":64206,"rsi_14":53.71,"sma_20":3023.25,"sma_60":3699.08,"sma_120":3101.91},{"date":"2026-07-06","open":3240,"high":3420,"low":3240,"close":3315,"volume":33143,"rsi_14":53.71,"sma_20":3055.0,"sma_60":3686.42,"sma_120":3120.71},{"date":"2026-07-07","open":3290,"high":3560,"low":3135,"close":3240,"volume":41345,"rsi_14":47.86,"sma_20":3090.75,"sma_60":3672.42,"sma_120":3138.93},{"date":"2026-07-08","open":3265,"high":3340,"low":3240,"close":3315,"volume":45664,"rsi_14":55.39,"sma_20":3136.0,"sma_60":3660.42,"sma_120":3157.73},{"date":"2026-07-09","open":3310,"high":3315,"low":3100,"close":3100,"volume":25169,"rsi_14":47.42,"sma_20":3161.0,"sma_60":3644.17,"sma_120":3174.71},{"date":"2026-07-10","open":3085,"high":3180,"low":3035,"close":3160,"volume":5505,"rsi_14":47.76,"sma_20":3183.25,"sma_60":3625.58,"sma_120":3192.36},{"date":"2026-07-13","open":3145,"high":3270,"low":3045,"close":3260,"volume":47162,"rsi_14":56.9,"sma_20":3186.25,"sma_60":3607.17,"sma_120":3210.75},{"date":"2026-07-14","open":3180,"high":3390,"low":3005,"close":3135,"volume":48564,"rsi_14":50.32,"sma_20":3182.5,"sma_60":3588.42,"sma_120":3228.15},{"date":"2026-07-15","open":3160,"high":3435,"low":3160,"close":3305,"volume":112398,"rsi_14":60.58,"sma_20":3182.75,"sma_60":3572.25,"sma_120":3246.94},{"date":"2026-07-16","open":3310,"high":3485,"low":3310,"close":3410,"volume":88051,"rsi_14":62.61,"sma_20":3194.75,"sma_60":3557.58,"sma_120":3266.62},{"date":"2026-07-20","open":3410,"high":3570,"low":2725,"close":3045,"volume":35479,"rsi_14":44.63,"sma_20":3188.0,"sma_60":3537.5,"sma_120":3283.08},{"date":"2026-07-21","open":3080,"high":3080,"low":2770,"close":2880,"volume":37331,"rsi_14":42.36,"sma_20":3170.5,"sma_60":3515.5,"sma_120":3296.25},{"date":"2026-07-22","open":2880,"high":2950,"low":2820,"close":2900,"volume":18087,"rsi_14":39.94,"sma_20":3162.75,"sma_60":3495.08,"sma_120":3310.07},{"date":"2026-07-23","open":2895,"high":2920,"low":2795,"close":2910,"volume":10231,"rsi_14":43.41,"sma_20":3152.0,"sma_60":3475.5,"sma_120":3324.49},{"date":"2026-07-24","open":2890,"high":2980,"low":2660,"close":2685,"volume":57723,"rsi_14":31.98,"sma_20":3137.5,"sma_60":3449.0,"sma_120":3337.26},{"date":"2026-07-27","open":2670,"high":2725,"low":2580,"close":2645,"volume":14605,"rsi_14":30.86,"sma_20":3120.0,"sma_60":3423.08,"sma_120":3348.88},{"date":"2026-07-28","open":2515,"high":2610,"low":2380,"close":2410,"volume":17871,"rsi_14":28.27,"sma_20":3078.75,"sma_60":3391.92,"sma_120":3358.8},{"date":"2026-07-29","open":2430,"high":2675,"low":2340,"close":2445,"volume":96992,"rsi_14":26.74,"sma_20":3042.75,"sma_60":3359.58,"sma_120":3369.2},{"date":"2026-07-30","open":2480,"high":2565,"low":2345,"close":2510,"volume":40923,"rsi_14":32.85,"sma_20":3005.25,"sma_60":3328.33,"sma_120":3380.37},{"date":"2026-07-31","open":2510,"high":2710,"low":2465,"close":2695,"volume":19564,"rsi_14":37.4,"sma_20":2983.5,"sma_60":3300.17,"sma_120":3393.24},{"date":"2026-08-03","open":2660,"high":2955,"low":2630,"close":2860,"volume":21983,"rsi_14":39.53,"sma_20":2961.25,"sma_60":3274.75,"sma_120":3407.47},{"date":"2026-08-04","open":2895,"high":3000,"low":2835,"close":2980,"volume":21403,"rsi_14":45.93,"sma_20":2944.5,"sma_60":3251.33,"sma_120":3422.73},{"date":"2026-08-05","open":2935,"high":3050,"low":2935,"close":3030,"volume":13875,"rsi_14":42.3,"sma_20":2934.0,"sma_60":3228.75,"sma_120":3438.48},{"date":"2026-08-06","open":3030,"high":3120,"low":2910,"close":3075,"volume":14157,"rsi_14":40.29,"sma_20":2922.0,"sma_60":3206.92,"sma_120":3454.79},{"date":"2026-08-07","open":3085,"high":3175,"low":3060,"close":3110,"volume":20256,"rsi_14":52.33,"sma_20":2922.5,"sma_60":3185.67,"sma_120":3471.38},{"date":"2026-08-10","open":3115,"high":3170,"low":2985,"close":3150,"volume":21655,"rsi_14":60.63,"sma_20":2922.0,"sma_60":3165.08,"sma_120":3488.18},{"date":"2026-08-11","open":3095,"high":3190,"low":3015,"close":3150,"volume":46504,"rsi_14":60.0,"sma_20":2916.5,"sma_60":3144.5,"sma_120":3505.03},{"date":"2026-08-12","open":3300,"high":3300,"low":3000,"close":3185,"volume":20148,"rsi_14":60.78,"sma_20":2919.0,"sma_60":3124.5,"sma_120":3522.12},{"date":"2026-08-13","open":3150,"high":3200,"low":2965,"close":3190,"volume":19158,"rsi_14":73.93,"sma_20":2913.25,"sma_60":3104.58,"sma_120":3539.38},{"date":"2026-08-14","open":3190,"high":3495,"low":3060,"close":3350,"volume":137101,"rsi_14":80.0,"sma_20":2910.25,"sma_60":3087.33,"sma_120":3558.18},{"date":"2026-08-18","open":3360,"high":3635,"low":3360,"close":3585,"volume":107852,"rsi_14":100.0,"sma_20":2937.25,"sma_60":3074.0,"sma_120":3579.26},{"date":"2026-08-19","open":3495,"high":3640,"low":3415,"close":3555,"volume":29496,"rsi_14":97.44,"sma_20":2971.0,"sma_60":3060.17,"sma_120":3600.23},{"date":"2026-08-20","open":3530,"high":3620,"low":3515,"close":3610,"volume":21116,"rsi_14":97.41,"sma_20":3006.5,"sma_60":3047.25,"sma_120":3621.56},{"date":"2026-08-21","open":3865,"high":3865,"low":3520,"close":3750,"volume":22729,"rsi_14":97.31,"sma_20":3048.5,"sma_60":3049.67,"sma_120":3644.15},{"date":"2026-08-24","open":3600,"high":3650,"low":3190,"close":3190,"volume":103862,"rsi_14":60.93,"sma_20":3073.75,"sma_60":3048.42,"sma_120":3662.22},{"date":"2026-08-25","open":3165,"high":3270,"low":2960,"close":3165,"volume":61055,"rsi_14":56.54,"sma_20":3099.75,"sma_60":3047.25,"sma_120":3680.42},{"date":"2026-08-26","open":3135,"high":3395,"low":3135,"close":3225,"volume":29549,"rsi_14":56.84,"sma_20":3140.5,"sma_60":3050.08,"sma_120":3668.75},{"date":"2026-08-27","open":3205,"high":3330,"low":3135,"close":3300,"volume":23057,"rsi_14":57.73,"sma_20":3183.25,"sma_60":3058.08,"sma_120":3662.17},{"date":"2026-08-28","open":3355,"high":3495,"low":3270,"close":3420,"volume":22276,"rsi_14":60.06,"sma_20":3228.75,"sma_60":3070.42,"sma_120":3655.0},{"date":"2026-08-31","open":3485,"high":3550,"low":3390,"close":3450,"volume":22834,"rsi_14":59.8,"sma_20":3266.5,"sma_60":3082.67,"sma_120":3645.5},{"date":"2026-09-01","open":3450,"high":3505,"low":3345,"close":3345,"volume":16602,"rsi_14":55.96,"sma_20":3290.75,"sma_60":3091.75,"sma_120":3638.21},{"date":"2026-09-02","open":3345,"high":3375,"low":3290,"close":3315,"volume":18374,"rsi_14":53.99,"sma_20":3307.5,"sma_60":3102.33,"sma_120":3628.04},{"date":"2026-09-03","open":3315,"high":3380,"low":3260,"close":3310,"volume":19334,"rsi_14":53.68,"sma_20":3321.5,"sma_60":3115.42,"sma_120":3616.58},{"date":"2026-09-04","open":3190,"high":3340,"low":3190,"close":3275,"volume":4779,"rsi_14":47.51,"sma_20":3331.5,"sma_60":3129.83,"sma_120":3603.42},{"date":"2026-09-07","open":3290,"high":3330,"low":3210,"close":3270,"volume":7416,"rsi_14":37.65,"sma_20":3339.5,"sma_60":3141.0,"sma_120":3590.88},{"date":"2026-09-08","open":3205,"high":3560,"low":3205,"close":3415,"volume":30640,"rsi_14":44.96,"sma_20":3352.75,"sma_60":3152.67,"sma_120":3581.29},{"date":"2026-09-09","open":3415,"high":3530,"low":3310,"close":3350,"volume":20195,"rsi_14":40.71,"sma_20":3362.75,"sma_60":3155.17,"sma_120":3570.71},{"date":"2026-09-10","open":3350,"high":3355,"low":3205,"close":3325,"volume":31483,"rsi_14":33.46,"sma_20":3369.75,"sma_60":3157.08,"sma_120":3560.92},{"date":"2026-09-11","open":3325,"high":3425,"low":3170,"close":3220,"volume":21285,"rsi_14":51.81,"sma_20":3371.25,"sma_60":3155.75,"sma_120":3550.54},{"date":"2026-09-14","open":3220,"high":3295,"low":3130,"close":3215,"volume":8267,"rsi_14":53.09,"sma_20":3364.5,"sma_60":3156.5,"sma_120":3539.38},{"date":"2026-09-15","open":3100,"high":3300,"low":3060,"close":3140,"volume":10774,"rsi_14":44.85,"sma_20":3342.25,"sma_60":3155.83,"sma_120":3528.46},{"date":"2026-09-16","open":3140,"high":3270,"low":3075,"close":3190,"volume":7515,"rsi_14":43.12,"sma_20":3324.0,"sma_60":3155.17,"sma_120":3518.5},{"date":"2026-09-17","open":3220,"high":3230,"low":3030,"close":3160,"volume":18538,"rsi_14":31.69,"sma_20":3301.5,"sma_60":3156.92,"sma_120":3508.21},{"date":"2026-09-18","open":3160,"high":3200,"low":3100,"close":3190,"volume":6643,"rsi_14":31.69,"sma_20":3273.5,"sma_60":3158.0,"sma_120":3498.75},{"date":"2026-09-21","open":3190,"high":3220,"low":3125,"close":3125,"volume":8408,"rsi_14":33.58,"sma_20":3270.25,"sma_60":3160.5,"sma_120":3487.92},{"date":"2026-09-22","open":3360,"high":3655,"low":3085,"close":3130,"volume":13261,"rsi_14":35.66,"sma_20":3268.5,"sma_60":3162.75,"sma_120":3477.88},{"date":"2026-09-23","open":3130,"high":3187,"low":2850,"close":3075,"volume":26823,"rsi_14":33.09,"sma_20":3261.0,"sma_60":3160.08,"sma_120":3466.83},{"date":"2026-09-28","open":3080,"high":3150,"low":3055,"close":3105,"volume":8605,"rsi_14":37.68,"sma_20":3251.25,"sma_60":3159.08,"sma_120":3455.21},{"date":"2026-09-29","open":3230,"high":3230,"low":3010,"close":3070,"volume":6745,"rsi_14":36.11,"sma_20":3233.75,"sma_60":3155.92,"sma_120":3444.96},{"date":"2026-09-30","open":3050,"high":3300,"low":2955,"close":3180,"volume":8464,"rsi_14":32.85,"sma_20":3220.25,"sma_60":3156.75,"sma_120":3435.21},{"date":"2026-10-01","open":2955,"high":3130,"low":2905,"close":3010,"volume":9350,"rsi_14":28.48,"sma_20":3203.5,"sma_60":3151.83,"sma_120":3425.46},{"date":"2026-10-02","open":2970,"high":3020,"low":2810,"close":3020,"volume":6935,"rsi_14":30.32,"sma_20":3188.75,"sma_60":3146.92,"sma_120":3416.67},{"date":"2026-10-06","open":2770,"high":2965,"low":2770,"close":2900,"volume":15297,"rsi_14":29.75,"sma_20":3168.25,"sma_60":3141.25,"sma_120":3406.83},{"date":"2026-10-07","open":2805,"high":2900,"low":2775,"close":2900,"volume":36571,"rsi_14":29.94,"sma_20":3149.5,"sma_60":3134.33,"sma_120":3397.38},{"date":"2026-10-08","open":2840,"high":3020,"low":2840,"close":2875,"volume":6696,"rsi_14":31.97,"sma_20":3129.75,"sma_60":3130.58,"sma_120":3387.38},{"date":"2026-10-12","open":2875,"high":3030,"low":2760,"close":2990,"volume":17809,"rsi_14":37.5,"sma_20":3108.5,"sma_60":3127.75,"sma_120":3376.67},{"date":"2026-10-13","open":2940,"high":3600,"low":2915,"close":3405,"volume":128855,"rsi_14":60.34,"sma_20":3111.25,"sma_60":3130.17,"sma_120":3368.67},{"date":"2026-10-14","open":3400,"high":3400,"low":3070,"close":3160,"volume":22700,"rsi_14":48.93,"sma_20":3103.0,"sma_60":3130.58,"sma_120":3359.5},{"date":"2026-10-15","open":3210,"high":3600,"low":2915,"close":3010,"volume":7376,"rsi_14":46.13,"sma_20":3092.5,"sma_60":3125.67,"sma_120":3348.96},{"date":"2026-10-16","open":2995,"high":3095,"low":2805,"close":2955,"volume":9887,"rsi_14":44.3,"sma_20":3079.5,"sma_60":3118.08,"sma_120":3337.83},{"date":"2026-10-19","open":2955,"high":2985,"low":2745,"close":2945,"volume":28478,"rsi_14":45.64,"sma_20":3069.75,"sma_60":3116.42,"sma_120":3326.96},{"date":"2026-10-20","open":2940,"high":2940,"low":2640,"close":2670,"volume":30494,"rsi_14":37.46,"sma_20":3043.75,"sma_60":3112.92,"sma_120":3314.21},{"date":"2026-10-21","open":2710,"high":2765,"low":2655,"close":2710,"volume":11382,"rsi_14":39.66,"sma_20":3021.25,"sma_60":3109.75,"sma_120":3302.42},{"date":"2026-10-22","open":2885,"high":2885,"low":2575,"close":2685,"volume":16397,"rsi_14":35.05,"sma_20":2996.0,"sma_60":3106.0,"sma_120":3290.75},{"date":"2026-10-23","open":2741,"high":2741,"low":2574,"close":2675,"volume":7675}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-222.05,"pbr":0.8,"per":null,"roa":-1.8,"roe":-2.71,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":16075902961.0,"analysis":"ROE -2.7%로 적자 상태입니다. 시가총액 156.13억. 매출 160.76억, 영업이익 -17.72억.","eps_basis":"TTM","debt_ratio":0.5094663470513778,"market_cap":15910434550,"net_income":-1005661904.0,"total_debt":10076173155.0,"ttm_window":"2025Q3~2026Q2","gross_margin":21.99,"total_assets":29854070583.0,"total_equity":19777897428.0,"profit_margin":-6.26,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-1772097319.0,"operating_margin":-11.02,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":2675.0,"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":"2022-10-18","close":3870.0},{"date":"2022-10-19","close":3240.0},{"date":"2022-10-20","close":2960.0},{"date":"2022-10-21","close":2850.0},{"date":"2022-10-24","close":2925.0},{"date":"2022-10-25","close":2645.0},{"date":"2022-10-26","close":2590.0},{"date":"2022-10-27","close":3000.0},{"date":"2022-10-28","close":2735.0},{"date":"2022-10-31","close":2600.0},{"date":"2022-11-01","close":2520.0},{"date":"2022-11-02","close":2530.0},{"date":"2022-11-03","close":2500.0},{"date":"2022-11-04","close":2405.0},{"date":"2022-11-07","close":2350.0},{"date":"2022-11-08","close":2330.0},{"date":"2022-11-09","close":2390.0},{"date":"2022-11-10","close":2310.0},{"date":"2022-11-11","close":2430.0},{"date":"2022-11-14","close":2805.0},{"date":"2022-11-15","close":2980.0},{"date":"2022-11-16","close":2880.0},{"date":"2022-11-17","close":2765.0},{"date":"2022-11-18","close":2755.0},{"date":"2022-11-21","close":2580.0},{"date":"2022-11-22","close":2515.0},{"date":"2022-11-23","close":2520.0},{"date":"2022-11-24","close":2610.0},{"date":"2022-11-25","close":2600.0},{"date":"2022-11-28","close":2465.0},{"date":"2022-11-29","close":2500.0},{"date":"2022-11-30","close":2720.0},{"date":"2022-12-01","close":2670.0},{"date":"2022-12-02","close":2735.0},{"date":"2022-12-05","close":2730.0},{"date":"2022-12-06","close":2755.0},{"date":"2022-12-07","close":2565.0},{"date":"2022-12-08","close":2510.0},{"date":"2022-12-09","close":2515.0},{"date":"2022-12-12","close":2535.0},{"date":"2022-12-13","close":2730.0},{"date":"2022-12-14","close":2740.0},{"date":"2022-12-15","close":2715.0},{"date":"2022-12-16","close":2775.0},{"date":"2022-12-19","close":2775.0},{"date":"2022-12-20","close":2975.0},{"date":"2022-12-21","close":3025.0},{"date":"2022-12-22","close":2910.0},{"date":"2022-12-23","close":2760.0},{"date":"2022-12-26","close":2815.0},{"date":"2022-12-27","close":2590.0},{"date":"2022-12-28","close":2555.0},{"date":"2022-12-29","close":2385.0},{"date":"2023-01-02","close":2215.0},{"date":"2023-01-03","close":2235.0},{"date":"2023-01-04","close":2280.0},{"date":"2023-01-05","close":2305.0},{"date":"2023-01-06","close":2280.0},{"date":"2023-01-09","close":2345.0},{"date":"2023-01-10","close":2385.0},{"date":"2023-01-11","close":2365.0},{"date":"2023-01-12","close":2300.0},{"date":"2023-01-13","close":2270.0},{"date":"2023-01-16","close":2340.0},{"date":"2023-01-17","close":2310.0},{"date":"2023-01-18","close":2270.0},{"date":"2023-01-19","close":2265.0},{"date":"2023-01-20","close":2305.0},{"date":"2023-01-25","close":2325.0},{"date":"2023-01-26","close":2375.0},{"date":"2023-01-27","close":2365.0},{"date":"2023-01-30","close":2415.0},{"date":"2023-01-31","close":2450.0},{"date":"2023-02-01","close":2915.0},{"date":"2023-02-02","close":3010.0},{"date":"2023-02-03","close":2915.0},{"date":"2023-02-06","close":3275.0},{"date":"2023-02-07","close":3270.0},{"date":"2023-02-08","close":3370.0},{"date":"2023-02-09","close":3140.0},{"date":"2023-02-10","close":3020.0},{"date":"2023-02-13","close":3000.0},{"date":"2023-02-14","close":2950.0},{"date":"2023-02-15","close":2805.0},{"date":"2023-02-16","close":2820.0},{"date":"2023-02-17","close":2805.0},{"date":"2023-02-20","close":2855.0},{"date":"2023-02-21","close":2745.0},{"date":"2023-02-22","close":2810.0},{"date":"2023-02-23","close":2835.0},{"date":"2023-02-24","close":2780.0},{"date":"2023-02-27","close":2780.0},{"date":"2023-02-28","close":2955.0},{"date":"2023-03-02","close":3130.0},{"date":"2023-03-03","close":3130.0},{"date":"2023-03-06","close":3005.0},{"date":"2023-03-07","close":2945.0},{"date":"2023-03-08","close":3170.0},{"date":"2023-03-09","close":3020.0},{"date":"2023-03-10","close":2945.0},{"date":"2023-03-13","close":2810.0},{"date":"2023-03-14","close":2585.0},{"date":"2023-03-15","close":2750.0},{"date":"2023-03-16","close":2670.0},{"date":"2023-03-17","close":2845.0},{"date":"2023-03-20","close":2850.0},{"date":"2023-03-21","close":2800.0},{"date":"2023-03-22","close":3005.0},{"date":"2023-03-23","close":2935.0},{"date":"2023-03-24","close":3125.0},{"date":"2023-03-27","close":3065.0},{"date":"2023-03-28","close":3000.0},{"date":"2023-03-29","close":2815.0},{"date":"2023-03-30","close":2815.0},{"date":"2023-03-31","close":2725.0},{"date":"2023-04-03","close":2670.0},{"date":"2023-04-04","close":2730.0},{"date":"2023-04-05","close":2760.0},{"date":"2023-04-06","close":2700.0},{"date":"2023-04-07","close":2645.0},{"date":"2023-04-10","close":2470.0},{"date":"2023-04-11","close":2505.0},{"date":"2023-04-12","close":2505.0},{"date":"2023-04-13","close":2620.0},{"date":"2023-04-14","close":2600.0},{"date":"2023-04-17","close":2545.0},{"date":"2023-04-18","close":2435.0},{"date":"2023-04-19","close":2410.0},{"date":"2023-04-20","close":2300.0},{"date":"2023-04-21","close":2305.0},{"date":"2023-04-24","close":2290.0},{"date":"2023-04-25","close":2235.0},{"date":"2023-04-26","close":2380.0},{"date":"2023-04-27","close":2315.0},{"date":"2023-04-28","close":2230.0},{"date":"2023-05-02","close":2280.0},{"date":"2023-05-03","close":2245.0},{"date":"2023-05-04","close":2320.0},{"date":"2023-05-08","close":2370.0},{"date":"2023-05-09","close":2290.0},{"date":"2023-05-10","close":2320.0},{"date":"2023-05-11","close":2330.0},{"date":"2023-05-12","close":2300.0},{"date":"2023-05-15","close":2290.0},{"date":"2023-05-16","close":2405.0},{"date":"2023-05-17","close":2415.0},{"date":"2023-05-18","close":2475.0},{"date":"2023-05-19","close":2475.0},{"date":"2023-05-22","close":2490.0},{"date":"2023-05-23","close":2415.0},{"date":"2023-05-24","close":2415.0},{"date":"2023-05-25","close":2410.0},{"date":"2023-05-26","close":2395.0},{"date":"2023-05-30","close":2395.0},{"date":"2023-05-31","close":2390.0},{"date":"2023-06-01","close":2385.0},{"date":"2023-06-02","close":2415.0},{"date":"2023-06-05","close":2415.0},{"date":"2023-06-07","close":2505.0},{"date":"2023-06-08","close":2425.0},{"date":"2023-06-09","close":2460.0},{"date":"2023-06-12","close":2390.0},{"date":"2023-06-13","close":2360.0},{"date":"2023-06-14","close":2310.0},{"date":"2023-06-15","close":2300.0},{"date":"2023-06-16","close":2390.0},{"date":"2023-06-19","close":2345.0},{"date":"2023-06-20","close":2325.0},{"date":"2023-06-21","close":2335.0},{"date":"2023-06-22","close":2390.0},{"date":"2023-06-23","close":2330.0},{"date":"2023-06-26","close":3025.0},{"date":"2023-06-27","close":3250.0},{"date":"2023-06-28","close":3255.0},{"date":"2023-06-29","close":3070.0},{"date":"2023-06-30","close":2890.0},{"date":"2023-07-03","close":2890.0},{"date":"2023-07-04","close":2790.0},{"date":"2023-07-05","close":2695.0},{"date":"2023-07-06","close":2725.0},{"date":"2023-07-07","close":2640.0},{"date":"2023-07-10","close":2675.0},{"date":"2023-07-11","close":2710.0},{"date":"2023-07-12","close":2635.0},{"date":"2023-07-13","close":2830.0},{"date":"2023-07-14","close":2725.0},{"date":"2023-07-17","close":2675.0},{"date":"2023-07-18","close":2590.0},{"date":"2023-07-19","close":2685.0},{"date":"2023-07-20","close":2625.0},{"date":"2023-07-21","close":2780.0},{"date":"2023-07-24","close":2640.0},{"date":"2023-07-25","close":2470.0},{"date":"2023-07-26","close":2310.0},{"date":"2023-07-27","close":2355.0},{"date":"2023-07-28","close":2480.0},{"date":"2023-07-31","close":2505.0},{"date":"2023-08-01","close":2550.0},{"date":"2023-08-02","close":2475.0},{"date":"2023-08-03","close":2490.0},{"date":"2023-08-04","close":2465.0},{"date":"2023-08-07","close":2435.0},{"date":"2023-08-08","close":2355.0},{"date":"2023-08-09","close":2445.0},{"date":"2023-08-10","close":2450.0},{"date":"2023-08-11","close":2440.0},{"date":"2023-08-14","close":2390.0},{"date":"2023-08-16","close":2260.0},{"date":"2023-08-17","close":2230.0},{"date":"2023-08-18","close":2200.0},{"date":"2023-08-21","close":2200.0},{"date":"2023-08-22","close":2180.0},{"date":"2023-08-23","close":2135.0},{"date":"2023-08-24","close":2185.0},{"date":"2023-08-25","close":2175.0},{"date":"2023-08-28","close":2240.0},{"date":"2023-08-29","close":2305.0},{"date":"2023-08-30","close":2390.0},{"date":"2023-08-31","close":2525.0},{"date":"2023-09-01","close":2535.0},{"date":"2023-09-04","close":2615.0},{"date":"2023-09-05","close":2660.0},{"date":"2023-09-06","close":2660.0},{"date":"2023-09-07","close":2605.0},{"date":"2023-09-08","close":2710.0},{"date":"2023-09-11","close":2650.0},{"date":"2023-09-12","close":2545.0},{"date":"2023-09-13","close":2475.0},{"date":"2023-09-14","close":2570.0},{"date":"2023-09-15","close":2595.0},{"date":"2023-09-18","close":2605.0},{"date":"2023-09-19","close":2515.0},{"date":"2023-09-20","close":2455.0},{"date":"2023-09-21","close":2415.0},{"date":"2023-09-22","close":2425.0},{"date":"2023-09-25","close":2325.0},{"date":"2023-09-26","close":2305.0},{"date":"2023-09-27","close":2340.0},{"date":"2023-10-04","close":2180.0},{"date":"2023-10-05","close":2140.0},{"date":"2023-10-06","close":2235.0},{"date":"2023-10-10","close":2135.0},{"date":"2023-10-11","close":2240.0},{"date":"2023-10-12","close":2265.0},{"date":"2023-10-13","close":2200.0},{"date":"2023-10-16","close":2160.0},{"date":"2023-10-17","close":2215.0},{"date":"2023-10-18","close":2200.0},{"date":"2023-10-19","close":2125.0},{"date":"2023-10-20","close":2040.0},{"date":"2023-10-23","close":2005.0},{"date":"2023-10-24","close":2085.0},{"date":"2023-10-25","close":2080.0},{"date":"2023-10-26","close":2015.0},{"date":"2023-10-27","close":2030.0},{"date":"2023-10-30","close":2040.0},{"date":"2023-10-31","close":1996.0},{"date":"2023-11-01","close":2075.0},{"date":"2023-11-02","close":2130.0},{"date":"2023-11-03","close":2140.0},{"date":"2023-11-06","close":2180.0},{"date":"2023-11-07","close":2145.0},{"date":"2023-11-08","close":2155.0},{"date":"2023-11-09","close":2110.0},{"date":"2023-11-10","close":2080.0},{"date":"2023-11-13","close":2010.0},{"date":"2023-11-14","close":2120.0},{"date":"2023-11-15","close":2160.0},{"date":"2023-11-16","close":2175.0},{"date":"2023-11-17","close":2140.0},{"date":"2023-11-20","close":2225.0},{"date":"2023-11-21","close":2200.0},{"date":"2023-11-22","close":2190.0},{"date":"2023-11-23","close":2190.0},{"date":"2023-11-24","close":2180.0},{"date":"2023-11-27","close":2150.0},{"date":"2023-11-28","close":2135.0},{"date":"2023-11-29","close":2105.0},{"date":"2023-11-30","close":2125.0},{"date":"2023-12-01","close":2155.0},{"date":"2023-12-04","close":2245.0},{"date":"2023-12-05","close":2205.0},{"date":"2023-12-06","close":2250.0},{"date":"2023-12-07","close":2220.0},{"date":"2023-12-08","close":2245.0},{"date":"2023-12-11","close":2240.0},{"date":"2023-12-12","close":2240.0},{"date":"2023-12-13","close":2240.0},{"date":"2023-12-14","close":2290.0},{"date":"2023-12-15","close":2220.0},{"date":"2023-12-18","close":2225.0},{"date":"2023-12-19","close":2155.0},{"date":"2023-12-20","close":2130.0},{"date":"2023-12-21","close":2175.0},{"date":"2023-12-22","close":2135.0},{"date":"2023-12-26","close":2130.0},{"date":"2023-12-27","close":2160.0},{"date":"2023-12-28","close":2175.0},{"date":"2024-01-02","close":2240.0},{"date":"2024-01-03","close":2310.0},{"date":"2024-01-04","close":2410.0},{"date":"2024-01-05","close":2375.0},{"date":"2024-01-08","close":2365.0},{"date":"2024-01-09","close":2385.0},{"date":"2024-01-10","close":2345.0},{"date":"2024-01-11","close":2340.0},{"date":"2024-01-12","close":2330.0},{"date":"2024-01-15","close":2315.0},{"date":"2024-01-16","close":2290.0},{"date":"2024-01-17","close":2190.0},{"date":"2024-01-18","close":2310.0},{"date":"2024-01-19","close":2260.0},{"date":"2024-01-22","close":2415.0},{"date":"2024-01-23","close":2390.0},{"date":"2024-01-24","close":2555.0},{"date":"2024-01-25","close":2425.0},{"date":"2024-01-26","close":2345.0},{"date":"2024-01-29","close":2320.0},{"date":"2024-01-30","close":2270.0},{"date":"2024-01-31","close":2260.0},{"date":"2024-02-01","close":2240.0},{"date":"2024-02-02","close":2205.0},{"date":"2024-02-05","close":2180.0},{"date":"2024-02-06","close":2155.0},{"date":"2024-02-07","close":2165.0},{"date":"2024-02-08","close":2210.0},{"date":"2024-02-13","close":2235.0},{"date":"2024-02-14","close":2225.0},{"date":"2024-02-15","close":2190.0},{"date":"2024-02-16","close":2225.0},{"date":"2024-02-19","close":2315.0},{"date":"2024-02-20","close":2335.0},{"date":"2024-02-21","close":2310.0},{"date":"2024-02-22","close":2235.0},{"date":"2024-02-23","close":2220.0},{"date":"2024-02-26","close":2225.0},{"date":"2024-02-27","close":2190.0},{"date":"2024-02-28","close":2165.0},{"date":"2024-02-29","close":2135.0},{"date":"2024-03-04","close":2175.0},{"date":"2024-03-05","close":2145.0},{"date":"2024-03-06","close":2140.0},{"date":"2024-03-07","close":2130.0},{"date":"2024-03-08","close":2135.0},{"date":"2024-03-11","close":2140.0},{"date":"2024-03-12","close":2110.0},{"date":"2024-03-13","close":2130.0},{"date":"2024-03-14","close":2130.0},{"date":"2024-03-15","close":2145.0},{"date":"2024-03-18","close":2300.0},{"date":"2024-03-19","close":2240.0},{"date":"2024-03-20","close":2220.0},{"date":"2024-03-21","close":2190.0},{"date":"2024-03-22","close":2230.0},{"date":"2024-03-25","close":2235.0},{"date":"2024-03-26","close":2220.0},{"date":"2024-03-27","close":2230.0},{"date":"2024-03-28","close":2210.0},{"date":"2024-03-29","close":2145.0},{"date":"2024-04-01","close":2225.0},{"date":"2024-04-02","close":2200.0},{"date":"2024-04-03","close":2155.0},{"date":"2024-04-04","close":2140.0},{"date":"2024-04-05","close":2150.0},{"date":"2024-04-08","close":2080.0},{"date":"2024-04-09","close":2070.0},{"date":"2024-04-11","close":2055.0},{"date":"2024-04-12","close":2080.0},{"date":"2024-04-15","close":2080.0},{"date":"2024-04-16","close":2015.0},{"date":"2024-04-17","close":2055.0},{"date":"2024-04-18","close":2065.0},{"date":"2024-04-19","close":2060.0},{"date":"2024-04-22","close":2070.0},{"date":"2024-04-23","close":2030.0},{"date":"2024-04-24","close":2065.0},{"date":"2024-04-25","close":2055.0},{"date":"2024-04-26","close":2060.0},{"date":"2024-04-29","close":2115.0},{"date":"2024-04-30","close":2110.0},{"date":"2024-05-02","close":2140.0},{"date":"2024-05-03","close":2145.0},{"date":"2024-05-07","close":2150.0},{"date":"2024-05-08","close":2170.0},{"date":"2024-05-09","close":2205.0},{"date":"2024-05-10","close":2205.0},{"date":"2024-05-13","close":2165.0},{"date":"2024-05-14","close":2200.0},{"date":"2024-05-16","close":2215.0},{"date":"2024-05-17","close":2220.0},{"date":"2024-05-20","close":2180.0},{"date":"2024-05-21","close":2180.0},{"date":"2024-05-22","close":2165.0},{"date":"2024-05-23","close":2165.0},{"date":"2024-05-24","close":2210.0},{"date":"2024-05-27","close":2155.0},{"date":"2024-05-28","close":2200.0},{"date":"2024-05-29","close":2150.0},{"date":"2024-05-30","close":2270.0},{"date":"2024-05-31","close":2270.0},{"date":"2024-06-03","close":2275.0},{"date":"2024-06-04","close":2300.0},{"date":"2024-06-05","close":2290.0},{"date":"2024-06-07","close":2260.0},{"date":"2024-06-10","close":2230.0},{"date":"2024-06-11","close":2230.0},{"date":"2024-06-12","close":2255.0},{"date":"2024-06-13","close":2285.0},{"date":"2024-06-14","close":2350.0},{"date":"2024-06-17","close":2400.0},{"date":"2024-06-18","close":2405.0},{"date":"2024-06-19","close":2400.0},{"date":"2024-06-20","close":2200.0},{"date":"2024-06-21","close":2200.0},{"date":"2024-06-24","close":2140.0},{"date":"2024-06-25","close":2120.0},{"date":"2024-06-26","close":2110.0},{"date":"2024-06-27","close":2110.0},{"date":"2024-06-28","close":2080.0},{"date":"2024-07-01","close":2175.0},{"date":"2024-07-02","close":2175.0},{"date":"2024-07-03","close":2130.0},{"date":"2024-07-04","close":2145.0},{"date":"2024-07-05","close":2120.0},{"date":"2024-07-08","close":2155.0},{"date":"2024-07-09","close":2150.0},{"date":"2024-07-10","close":2165.0},{"date":"2024-07-11","close":2140.0},{"date":"2024-07-12","close":2135.0},{"date":"2024-07-15","close":2155.0},{"date":"2024-07-16","close":2135.0},{"date":"2024-07-17","close":2140.0},{"date":"2024-07-18","close":2095.0},{"date":"2024-07-19","close":2115.0},{"date":"2024-07-22","close":2050.0},{"date":"2024-07-23","close":2190.0},{"date":"2024-07-24","close":2180.0},{"date":"2024-07-25","close":2135.0},{"date":"2024-07-26","close":2125.0},{"date":"2024-07-29","close":2175.0},{"date":"2024-07-30","close":2110.0},{"date":"2024-07-31","close":2110.0},{"date":"2024-08-01","close":2115.0},{"date":"2024-08-02","close":2055.0},{"date":"2024-08-05","close":1800.0},{"date":"2024-08-06","close":1847.0},{"date":"2024-08-07","close":1942.0},{"date":"2024-08-08","close":1987.0},{"date":"2024-08-09","close":2040.0},{"date":"2024-08-12","close":2090.0},{"date":"2024-08-13","close":2055.0},{"date":"2024-08-14","close":2070.0},{"date":"2024-08-16","close":2085.0},{"date":"2024-08-19","close":2105.0},{"date":"2024-08-20","close":2105.0},{"date":"2024-08-21","close":2065.0},{"date":"2024-08-22","close":2035.0},{"date":"2024-08-23","close":2030.0},{"date":"2024-08-26","close":1995.0},{"date":"2024-08-27","close":1949.0},{"date":"2024-08-28","close":1993.0},{"date":"2024-08-29","close":2000.0},{"date":"2024-08-30","close":2330.0},{"date":"2024-09-02","close":2365.0},{"date":"2024-09-03","close":2270.0},{"date":"2024-09-04","close":2195.0},{"date":"2024-09-05","close":2155.0},{"date":"2024-09-06","close":2005.0},{"date":"2024-09-09","close":2015.0},{"date":"2024-09-10","close":1990.0},{"date":"2024-09-11","close":1978.0},{"date":"2024-09-12","close":2105.0},{"date":"2024-09-13","close":2080.0},{"date":"2024-09-19","close":2130.0},{"date":"2024-09-20","close":2180.0},{"date":"2024-09-23","close":2145.0},{"date":"2024-09-24","close":2205.0},{"date":"2024-09-25","close":2165.0},{"date":"2024-09-26","close":2180.0},{"date":"2024-09-27","close":2175.0},{"date":"2024-09-30","close":2095.0},{"date":"2024-10-02","close":2050.0},{"date":"2024-10-04","close":2045.0},{"date":"2024-10-07","close":2060.0},{"date":"2024-10-08","close":2090.0},{"date":"2024-10-10","close":2115.0},{"date":"2024-10-11","close":2095.0},{"date":"2024-10-14","close":2050.0},{"date":"2024-10-15","close":2070.0},{"date":"2024-10-16","close":2065.0},{"date":"2024-10-17","close":2040.0},{"date":"2024-10-18","close":1997.0},{"date":"2024-10-21","close":1983.0},{"date":"2024-10-22","close":1942.0},{"date":"2024-10-23","close":1925.0},{"date":"2024-10-24","close":1835.0},{"date":"2024-10-25","close":1803.0},{"date":"2024-10-28","close":1822.0},{"date":"2024-10-29","close":1837.0},{"date":"2024-10-30","close":1828.0},{"date":"2024-10-31","close":1826.0},{"date":"2024-11-01","close":1813.0},{"date":"2024-11-04","close":1860.0},{"date":"2024-11-05","close":1874.0},{"date":"2024-11-06","close":1869.0},{"date":"2024-11-07","close":1865.0},{"date":"2024-11-08","close":1868.0},{"date":"2024-11-11","close":1840.0},{"date":"2024-11-12","close":1785.0},{"date":"2024-11-13","close":1699.0},{"date":"2024-11-14","close":1665.0},{"date":"2024-11-15","close":1624.0},{"date":"2024-11-18","close":1705.0},{"date":"2024-11-19","close":1740.0},{"date":"2024-11-20","close":1833.0},{"date":"2024-11-21","close":1778.0},{"date":"2024-11-22","close":1820.0},{"date":"2024-11-25","close":1819.0},{"date":"2024-11-26","close":1870.0},{"date":"2024-11-27","close":1828.0},{"date":"2024-11-28","close":1836.0},{"date":"2024-11-29","close":1785.0},{"date":"2024-12-02","close":1670.0},{"date":"2024-12-03","close":1680.0},{"date":"2024-12-04","close":1618.0},{"date":"2024-12-05","close":1581.0},{"date":"2024-12-06","close":1525.0},{"date":"2024-12-09","close":1419.0},{"date":"2024-12-10","close":1558.0},{"date":"2024-12-11","close":1838.0},{"date":"2024-12-12","close":1808.0},{"date":"2024-12-13","close":1843.0},{"date":"2024-12-16","close":1820.0},{"date":"2024-12-17","close":1820.0},{"date":"2024-12-18","close":1729.0},{"date":"2024-12-19","close":1734.0},{"date":"2024-12-20","close":1661.0},{"date":"2024-12-23","close":1729.0},{"date":"2024-12-24","close":1712.0},{"date":"2024-12-26","close":1695.0},{"date":"2024-12-27","close":1672.0},{"date":"2024-12-30","close":1670.0},{"date":"2025-01-02","close":1739.0},{"date":"2025-01-03","close":1739.0},{"date":"2025-01-06","close":1740.0},{"date":"2025-01-07","close":1740.0},{"date":"2025-01-08","close":1728.0},{"date":"2025-01-09","close":1745.0},{"date":"2025-01-10","close":1747.0},{"date":"2025-01-13","close":1722.0},{"date":"2025-01-14","close":1735.0},{"date":"2025-01-15","close":1737.0},{"date":"2025-01-16","close":1734.0},{"date":"2025-01-17","close":1735.0},{"date":"2025-01-20","close":1729.0},{"date":"2025-01-21","close":1719.0},{"date":"2025-01-22","close":1690.0},{"date":"2025-01-23","close":1665.0},{"date":"2025-01-24","close":1642.0},{"date":"2025-01-31","close":1642.0},{"date":"2025-02-03","close":1598.0},{"date":"2025-02-04","close":1599.0},{"date":"2025-02-05","close":1639.0},{"date":"2025-02-06","close":1617.0},{"date":"2025-02-07","close":1607.0},{"date":"2025-02-10","close":1588.0},{"date":"2025-02-11","close":1649.0},{"date":"2025-02-12","close":1707.0},{"date":"2025-02-13","close":1708.0},{"date":"2025-02-14","close":1700.0},{"date":"2025-02-17","close":1700.0},{"date":"2025-02-18","close":1699.0},{"date":"2025-02-19","close":1702.0},{"date":"2025-02-20","close":1682.0},{"date":"2025-02-21","close":1672.0},{"date":"2025-02-24","close":1659.0},{"date":"2025-02-25","close":1602.0},{"date":"2025-02-26","close":1619.0},{"date":"2025-02-27","close":1615.0},{"date":"2025-02-28","close":1613.0},{"date":"2025-03-04","close":1611.0},{"date":"2025-03-05","close":1632.0},{"date":"2025-03-06","close":1652.0},{"date":"2025-03-07","close":1648.0},{"date":"2025-03-10","close":1675.0},{"date":"2025-03-11","close":1668.0},{"date":"2025-03-12","close":1669.0},{"date":"2025-03-13","close":1650.0},{"date":"2025-03-14","close":1649.0},{"date":"2025-03-17","close":1618.0},{"date":"2025-03-18","close":1600.0},{"date":"2025-03-19","close":1644.0},{"date":"2025-03-20","close":1679.0},{"date":"2025-03-21","close":1678.0},{"date":"2025-03-24","close":1685.0},{"date":"2025-03-25","close":1674.0},{"date":"2025-03-26","close":1625.0},{"date":"2025-03-27","close":1644.0},{"date":"2025-03-28","close":1620.0},{"date":"2025-03-31","close":1624.0},{"date":"2025-04-01","close":1671.0},{"date":"2025-04-02","close":1673.0},{"date":"2025-04-03","close":1682.0},{"date":"2025-04-04","close":1794.0},{"date":"2025-04-07","close":1820.0},{"date":"2025-04-08","close":2010.0},{"date":"2025-04-09","close":1930.0},{"date":"2025-04-10","close":1994.0},{"date":"2025-04-11","close":2065.0},{"date":"2025-04-14","close":2075.0},{"date":"2025-04-15","close":2035.0},{"date":"2025-04-16","close":1980.0},{"date":"2025-04-17","close":1991.0},{"date":"2025-04-18","close":1989.0},{"date":"2025-04-21","close":2060.0},{"date":"2025-04-22","close":2070.0},{"date":"2025-04-23","close":1940.0},{"date":"2025-04-24","close":1830.0},{"date":"2025-04-25","close":1825.0},{"date":"2025-04-28","close":1790.0},{"date":"2025-04-29","close":1858.0},{"date":"2025-04-30","close":1861.0},{"date":"2025-05-02","close":1830.0},{"date":"2025-05-07","close":1866.0},{"date":"2025-05-08","close":1857.0},{"date":"2025-05-09","close":1834.0},{"date":"2025-05-12","close":1895.0},{"date":"2025-05-13","close":1837.0},{"date":"2025-05-14","close":1814.0},{"date":"2025-05-15","close":1802.0},{"date":"2025-05-16","close":1680.0},{"date":"2025-05-19","close":1614.0},{"date":"2025-05-20","close":1624.0},{"date":"2025-05-21","close":1624.0},{"date":"2025-05-22","close":1629.0},{"date":"2025-05-23","close":1640.0},{"date":"2025-05-26","close":1619.0},{"date":"2025-05-27","close":1580.0},{"date":"2025-05-28","close":1582.0},{"date":"2025-05-29","close":1597.0},{"date":"2025-05-30","close":1568.0},{"date":"2025-06-02","close":1563.0},{"date":"2025-06-04","close":1600.0},{"date":"2025-06-05","close":1626.0},{"date":"2025-06-09","close":1626.0},{"date":"2025-06-10","close":1646.0},{"date":"2025-06-11","close":1643.0},{"date":"2025-06-12","close":1627.0},{"date":"2025-06-13","close":1600.0},{"date":"2025-06-16","close":1625.0},{"date":"2025-06-17","close":1601.0},{"date":"2025-06-18","close":1614.0},{"date":"2025-06-19","close":1598.0},{"date":"2025-06-20","close":1593.0},{"date":"2025-06-23","close":1557.0},{"date":"2025-06-24","close":1574.0},{"date":"2025-06-25","close":1610.0},{"date":"2025-06-26","close":1575.0},{"date":"2025-06-27","close":1570.0},{"date":"2025-06-30","close":1545.0},{"date":"2025-07-01","close":1586.0},{"date":"2025-07-02","close":1576.0},{"date":"2025-07-03","close":1569.0},{"date":"2025-07-04","close":1581.0},{"date":"2025-07-07","close":1574.0},{"date":"2025-07-08","close":1571.0},{"date":"2025-07-09","close":1556.0},{"date":"2025-07-10","close":1555.0},{"date":"2025-07-11","close":1482.0},{"date":"2025-07-14","close":1464.0},{"date":"2025-07-15","close":1471.0},{"date":"2025-07-16","close":1485.0},{"date":"2025-07-17","close":1484.0},{"date":"2025-07-18","close":1484.0},{"date":"2025-07-21","close":1471.0},{"date":"2025-07-22","close":1429.0},{"date":"2025-07-23","close":1450.0},{"date":"2025-07-24","close":1427.0},{"date":"2025-07-25","close":1431.0},{"date":"2025-07-28","close":1414.0},{"date":"2025-07-29","close":1405.0},{"date":"2025-07-30","close":1421.0},{"date":"2025-07-31","close":1418.0},{"date":"2025-08-01","close":1395.0},{"date":"2025-08-04","close":1396.0},{"date":"2025-08-05","close":1412.0},{"date":"2025-08-06","close":1427.0},{"date":"2025-08-07","close":1439.0},{"date":"2025-08-08","close":1445.0},{"date":"2025-08-11","close":1448.0},{"date":"2025-08-12","close":1433.0},{"date":"2025-08-13","close":1431.0},{"date":"2025-08-14","close":1426.0},{"date":"2025-08-18","close":1418.0},{"date":"2025-08-19","close":1380.0},{"date":"2025-08-20","close":1350.0},{"date":"2025-08-21","close":1345.0},{"date":"2025-08-22","close":1330.0},{"date":"2025-08-25","close":1334.0},{"date":"2025-08-26","close":1312.0},{"date":"2025-08-27","close":1337.0},{"date":"2025-08-28","close":1314.0},{"date":"2025-08-29","close":1315.0},{"date":"2025-09-01","close":1272.0},{"date":"2025-09-02","close":1248.0},{"date":"2025-09-03","close":1248.0},{"date":"2025-09-04","close":1279.0},{"date":"2025-09-05","close":1276.0},{"date":"2025-09-08","close":1268.0},{"date":"2025-09-09","close":1250.0},{"date":"2025-09-10","close":1248.0},{"date":"2025-09-11","close":1249.0},{"date":"2025-09-12","close":1243.0},{"date":"2025-09-15","close":1242.0},{"date":"2025-09-16","close":1241.0},{"date":"2025-09-17","close":1240.0},{"date":"2025-09-18","close":1260.0},{"date":"2025-09-19","close":1270.0},{"date":"2025-09-22","close":1417.0},{"date":"2025-09-23","close":1502.0},{"date":"2025-09-24","close":1537.0},{"date":"2025-09-25","close":1540.0},{"date":"2025-09-26","close":1358.0},{"date":"2025-09-29","close":1355.0},{"date":"2025-09-30","close":1319.0},{"date":"2025-10-01","close":1300.0},{"date":"2025-10-02","close":1354.0},{"date":"2025-10-10","close":1363.0},{"date":"2025-10-13","close":1336.0},{"date":"2025-10-14","close":1336.0},{"date":"2025-10-15","close":1389.0},{"date":"2025-10-16","close":1384.0},{"date":"2025-10-17","close":1337.0},{"date":"2025-10-20","close":1325.0},{"date":"2025-10-21","close":1308.0},{"date":"2025-10-22","close":1336.0},{"date":"2025-10-23","close":1327.0},{"date":"2025-10-24","close":1350.0},{"date":"2025-10-27","close":1470.0},{"date":"2025-10-28","close":1713.0},{"date":"2025-10-29","close":1640.0},{"date":"2025-10-30","close":1747.0},{"date":"2025-10-31","close":1709.0},{"date":"2025-11-03","close":1842.0},{"date":"2025-11-04","close":2050.0},{"date":"2025-11-05","close":2120.0},{"date":"2025-11-06","close":2175.0},{"date":"2025-11-07","close":2260.0},{"date":"2025-11-10","close":2065.0},{"date":"2025-11-11","close":2095.0},{"date":"2025-11-12","close":1920.0},{"date":"2025-11-13","close":1920.0},{"date":"2025-11-14","close":1891.0},{"date":"2025-11-17","close":1854.0},{"date":"2025-11-18","close":1823.0},{"date":"2025-11-19","close":1765.0},{"date":"2025-11-20","close":1814.0},{"date":"2025-11-21","close":1747.0},{"date":"2025-11-24","close":1690.0},{"date":"2025-11-25","close":1576.0},{"date":"2025-11-26","close":1590.0},{"date":"2025-11-27","close":1670.0},{"date":"2025-11-28","close":1473.0},{"date":"2025-12-01","close":1430.0},{"date":"2025-12-02","close":1380.0},{"date":"2025-12-03","close":1354.0},{"date":"2025-12-04","close":1312.0},{"date":"2025-12-05","close":1304.0},{"date":"2025-12-08","close":1270.0},{"date":"2025-12-09","close":1229.0},{"date":"2025-12-10","close":1122.0},{"date":"2025-12-11","close":1157.0},{"date":"2025-12-12","close":1145.0},{"date":"2025-12-15","close":1156.0},{"date":"2025-12-16","close":1134.0},{"date":"2025-12-17","close":1177.0},{"date":"2025-12-18","close":1149.0},{"date":"2025-12-19","close":1177.0},{"date":"2025-12-22","close":1173.0},{"date":"2025-12-23","close":1160.0},{"date":"2025-12-24","close":1156.0},{"date":"2025-12-26","close":1123.0},{"date":"2025-12-29","close":1086.0},{"date":"2025-12-30","close":1070.0},{"date":"2026-01-02","close":1097.0},{"date":"2026-01-05","close":1079.0},{"date":"2026-01-06","close":1060.0},{"date":"2026-01-07","close":1059.0},{"date":"2026-01-08","close":1053.0},{"date":"2026-01-09","close":1059.0},{"date":"2026-01-12","close":1063.0},{"date":"2026-01-13","close":1042.0},{"date":"2026-01-14","close":1053.0},{"date":"2026-01-15","close":1047.0},{"date":"2026-01-16","close":1050.0},{"date":"2026-01-19","close":1048.0},{"date":"2026-01-20","close":1070.0},{"date":"2026-01-21","close":1300.0},{"date":"2026-01-22","close":1242.0},{"date":"2026-01-23","close":1179.0},{"date":"2026-01-26","close":1153.0},{"date":"2026-01-27","close":1250.0},{"date":"2026-01-28","close":1220.0},{"date":"2026-01-29","close":1197.0},{"date":"2026-01-30","close":1170.0},{"date":"2026-02-02","close":1150.0},{"date":"2026-02-03","close":1153.0},{"date":"2026-02-04","close":1148.0},{"date":"2026-02-05","close":1140.0},{"date":"2026-02-06","close":1118.0},{"date":"2026-02-09","close":1120.0},{"date":"2026-02-10","close":1133.0},{"date":"2026-02-11","close":1129.0},{"date":"2026-02-12","close":1134.0},{"date":"2026-02-13","close":1118.0},{"date":"2026-02-19","close":1095.0},{"date":"2026-02-20","close":1055.0},{"date":"2026-02-23","close":1038.0},{"date":"2026-02-24","close":1051.0},{"date":"2026-02-25","close":1039.0},{"date":"2026-02-26","close":1021.0},{"date":"2026-02-27","close":982.0},{"date":"2026-03-03","close":4625.0},{"date":"2026-03-04","close":4090.0},{"date":"2026-03-05","close":4280.0},{"date":"2026-03-06","close":4590.0},{"date":"2026-03-09","close":4220.0},{"date":"2026-03-10","close":4535.0},{"date":"2026-03-11","close":4685.0},{"date":"2026-03-12","close":4855.0},{"date":"2026-03-13","close":4775.0},{"date":"2026-03-16","close":4565.0},{"date":"2026-03-17","close":4620.0},{"date":"2026-03-18","close":4500.0},{"date":"2026-03-19","close":4465.0},{"date":"2026-03-20","close":4555.0},{"date":"2026-03-23","close":4450.0},{"date":"2026-03-24","close":4385.0},{"date":"2026-03-25","close":4395.0},{"date":"2026-03-26","close":4325.0},{"date":"2026-03-27","close":4425.0},{"date":"2026-03-30","close":4335.0},{"date":"2026-03-31","close":4400.0},{"date":"2026-04-01","close":4500.0},{"date":"2026-04-02","close":4300.0},{"date":"2026-04-03","close":4350.0},{"date":"2026-04-06","close":4180.0},{"date":"2026-04-07","close":4075.0},{"date":"2026-04-08","close":4080.0},{"date":"2026-04-09","close":4035.0},{"date":"2026-04-10","close":4075.0},{"date":"2026-04-13","close":4275.0},{"date":"2026-04-14","close":4365.0},{"date":"2026-04-15","close":4260.0},{"date":"2026-04-16","close":4275.0},{"date":"2026-04-17","close":4290.0},{"date":"2026-04-20","close":4250.0},{"date":"2026-04-21","close":4200.0},{"date":"2026-04-22","close":4125.0},{"date":"2026-04-23","close":4085.0},{"date":"2026-04-24","close":4275.0},{"date":"2026-04-27","close":4200.0},{"date":"2026-04-28","close":4280.0},{"date":"2026-04-29","close":4385.0},{"date":"2026-04-30","close":4385.0},{"date":"2026-05-04","close":4385.0},{"date":"2026-05-06","close":4385.0},{"date":"2026-05-07","close":4385.0},{"date":"2026-05-08","close":4385.0},{"date":"2026-05-11","close":4385.0},{"date":"2026-05-12","close":4385.0},{"date":"2026-05-13","close":4385.0},{"date":"2026-05-14","close":4385.0},{"date":"2026-05-15","close":4385.0},{"date":"2026-05-18","close":4385.0},{"date":"2026-05-19","close":4385.0},{"date":"2026-05-20","close":4385.0},{"date":"2026-05-21","close":4385.0},{"date":"2026-05-22","close":4385.0},{"date":"2026-05-26","close":3605.0},{"date":"2026-05-27","close":3265.0},{"date":"2026-05-28","close":3235.0},{"date":"2026-05-29","close":3055.0},{"date":"2026-06-01","close":2820.0},{"date":"2026-06-02","close":2680.0},{"date":"2026-06-04","close":2715.0},{"date":"2026-06-05","close":2800.0},{"date":"2026-06-08","close":2680.0},{"date":"2026-06-09","close":2525.0},{"date":"2026-06-10","close":2410.0},{"date":"2026-06-11","close":2600.0},{"date":"2026-06-12","close":2715.0},{"date":"2026-06-15","close":3200.0},{"date":"2026-06-16","close":3210.0},{"date":"2026-06-17","close":3300.0},{"date":"2026-06-18","close":3170.0},{"date":"2026-06-19","close":3180.0},{"date":"2026-06-22","close":3230.0},{"date":"2026-06-23","close":3055.0},{"date":"2026-06-24","close":3125.0},{"date":"2026-06-25","close":2975.0},{"date":"2026-06-26","close":2995.0},{"date":"2026-06-29","close":3235.0},{"date":"2026-06-30","close":3165.0},{"date":"2026-07-01","close":3260.0},{"date":"2026-07-02","close":3130.0},{"date":"2026-07-03","close":3305.0},{"date":"2026-07-06","close":3315.0},{"date":"2026-07-07","close":3240.0},{"date":"2026-07-08","close":3315.0},{"date":"2026-07-09","close":3100.0},{"date":"2026-07-10","close":3160.0},{"date":"2026-07-13","close":3260.0},{"date":"2026-07-14","close":3135.0},{"date":"2026-07-15","close":3305.0},{"date":"2026-07-16","close":3410.0},{"date":"2026-07-20","close":3045.0},{"date":"2026-07-21","close":2880.0},{"date":"2026-07-22","close":2900.0},{"date":"2026-07-23","close":2910.0},{"date":"2026-07-24","close":2685.0},{"date":"2026-07-27","close":2645.0},{"date":"2026-07-28","close":2410.0},{"date":"2026-07-29","close":2445.0},{"date":"2026-07-30","close":2510.0},{"date":"2026-07-31","close":2695.0},{"date":"2026-08-03","close":2860.0},{"date":"2026-08-04","close":2980.0},{"date":"2026-08-05","close":3030.0},{"date":"2026-08-06","close":3075.0},{"date":"2026-08-07","close":3110.0},{"date":"2026-08-10","close":3150.0},{"date":"2026-08-11","close":3150.0},{"date":"2026-08-12","close":3185.0},{"date":"2026-08-13","close":3190.0},{"date":"2026-08-14","close":3350.0},{"date":"2026-08-18","close":3585.0},{"date":"2026-08-19","close":3555.0},{"date":"2026-08-20","close":3610.0},{"date":"2026-08-21","close":3750.0},{"date":"2026-08-24","close":3190.0},{"date":"2026-08-25","close":3165.0},{"date":"2026-08-26","close":3225.0},{"date":"2026-08-27","close":3300.0},{"date":"2026-08-28","close":3420.0},{"date":"2026-08-31","close":3450.0},{"date":"2026-09-01","close":3345.0},{"date":"2026-09-02","close":3315.0},{"date":"2026-09-03","close":3310.0},{"date":"2026-09-04","close":3275.0},{"date":"2026-09-07","close":3270.0},{"date":"2026-09-08","close":3415.0},{"date":"2026-09-09","close":3350.0},{"date":"2026-09-10","close":3325.0},{"date":"2026-09-11","close":3220.0},{"date":"2026-09-14","close":3215.0},{"date":"2026-09-15","close":3140.0},{"date":"2026-09-16","close":3190.0},{"date":"2026-09-17","close":3160.0},{"date":"2026-09-18","close":3190.0},{"date":"2026-09-21","close":3125.0},{"date":"2026-09-22","close":3130.0},{"date":"2026-09-23","close":3075.0},{"date":"2026-09-28","close":3105.0},{"date":"2026-09-29","close":3070.0},{"date":"2026-09-30","close":3180.0},{"date":"2026-10-01","close":3010.0},{"date":"2026-10-02","close":3020.0},{"date":"2026-10-06","close":2900.0},{"date":"2026-10-07","close":2900.0},{"date":"2026-10-08","close":2875.0},{"date":"2026-10-12","close":2990.0},{"date":"2026-10-13","close":3405.0},{"date":"2026-10-14","close":3160.0},{"date":"2026-10-15","close":3010.0},{"date":"2026-10-16","close":2955.0},{"date":"2026-10-19","close":2945.0},{"date":"2026-10-20","close":2670.0},{"date":"2026-10-21","close":2710.0},{"date":"2026-10-22","close":2685.0},{"date":"2026-10-23","close":2660.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":4807.0,"foreign_net":-4807.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":97.0,"foreign_net":-97.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-2075.0,"foreign_net":2075.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-7049.0,"foreign_net":7049.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-467.0,"foreign_net":467.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-851.0,"foreign_net":851.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":1347.0,"foreign_net":-1347.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-20027.0,"foreign_net":11795.0,"institution_net":8232.0},{"date":"2026-10-12","retail_net":5616.0,"foreign_net":-4703.0,"institution_net":-913.0},{"date":"2026-10-08","retail_net":-1740.0,"foreign_net":1740.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-12458.0,"foreign_net":6545.0,"institution_net":5913.0},{"date":"2026-10-06","retail_net":4432.0,"foreign_net":-4432.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":1768.0,"foreign_net":-1768.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":1937.0,"foreign_net":-1937.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":4636.0,"foreign_net":-4636.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":1399.0,"foreign_net":-1399.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-210.0,"foreign_net":210.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-2599.0,"foreign_net":2599.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":2300.0,"foreign_net":-2300.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":1433.0,"foreign_net":-1433.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":1975.0,"foreign_net":-1975.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-198.0,"foreign_net":198.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":2174.0,"foreign_net":-2008.0,"institution_net":-166.0},{"date":"2026-09-15","retail_net":-809.0,"foreign_net":809.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":3342.0,"foreign_net":-3508.0,"institution_net":166.0},{"date":"2026-09-11","retail_net":3073.0,"foreign_net":-3073.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-8892.0,"foreign_net":8892.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":7600.0,"foreign_net":-7600.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-3372.0,"foreign_net":3372.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":1487.0,"foreign_net":-1487.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":4807.0,"foreign_net":-4807.0,"institution_net":0},"d3":{"retail_net":2829.0,"foreign_net":-2829.0,"institution_net":0},"d7":{"retail_net":-4191.0,"foreign_net":4191.0,"institution_net":0},"d14":{"retail_net":-24663.0,"foreign_net":11431.0,"institution_net":13232.0},"d30":{"retail_net":-11324.0,"foreign_net":-1908.0,"institution_net":13232.0}},"analysis":"최근 5일 외국인 순매수 4687.00, 기관 순매수 0.00. 30일 누적: 외국인 -1908.00, 기관 1.32만.","foreign_flow":4687.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":2675.0,"low_30d":2540.0,"support":2651.5,"high_30d":3655.0,"change_1d":-0.4,"change_7d":-10.9,"change_30d":-23.1,"resistance":3543.5,"position_in_range":12.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.82,"per":8.99,"quarter":"2024-Q2"},{"pbr":0.85,"per":21.88,"quarter":"2024-Q3"},{"pbr":0.65,"per":9.06,"quarter":"2024-Q4"},{"pbr":0.68,"per":null,"quarter":"2025-Q1"},{"pbr":0.65,"per":null,"quarter":"2025-Q2"},{"pbr":0.57,"per":null,"quarter":"2025-Q3"},{"pbr":0.45,"per":null,"quarter":"2025-Q4"},{"pbr":1.9,"per":null,"quarter":"2026-Q1"},{"pbr":1.22,"per":null,"quarter":"2026-Q2"},{"pbr":0.8,"per":null,"quarter":"현재"}],"timeline":[{"close":2080.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2095.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":1670.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":1624.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":1545.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":1319.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":1070.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":4400.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":3165.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.87,"pbr_5y_low":0.45,"per_5y_avg":13.31,"per_5y_low":8.99,"current_pbr":0.8,"current_per":null,"pbr_5y_high":1.9,"per_5y_high":21.88,"pbr_5y_median":0.68,"per_5y_median":9.06,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":55.6,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 41% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +41.2%"},"momentum":{"grade":"D","reason":"RSI 35"},"valuation":{"grade":"C","reason":"적자 (EPS -120, PBR 0.79x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -2.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-1.8,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-2.71,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-5.94,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.51,"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":21.99,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-11.02,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-6.26,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.82,"per":8.99,"close":2080.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.85,"per":21.88,"close":2095.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.65,"per":9.06,"close":1670.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.68,"per":null,"close":1624.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.65,"per":null,"close":1545.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.57,"per":null,"close":1319.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.45,"per":null,"close":1070.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":1.9,"per":null,"close":4400.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.22,"per":null,"close":3165.0,"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":"0.8배"},{"label":"ROE","value":"-2.7%"}],"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":-120.0,"pbr":null,"per":null,"roa":-0.017965474406877468,"roe":-0.02711827902599435,"revenue":4195677342.0,"market_cap":null,"net_income":-536342541.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.21988237292818977,"total_assets":29854070583.0,"total_equity":19777897428.0,"profit_margin":-0.127832170417646,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-856045789.0,"operating_margin":-0.2040304149298428},{"eps":-65.44,"pbr":1.1,"per":null,"roa":-0.011640478209873895,"roe":-0.017088379740213416,"revenue":2971784573.0,"market_cap":20200000000.0,"net_income":-300940263.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.2236015554550091,"total_assets":25852912361.0,"total_equity":17610813171.0,"profit_margin":-0.1012658406447687,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-391142399.0,"operating_margin":-0.13161869220053993},{"eps":67.15,"pbr":null,"per":null,"roa":0.01490865142990196,"roe":0.017238344204420337,"revenue":4600615031.0,"market_cap":null,"net_income":308768971.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.21641945028892812,"total_assets":20710724404.0,"total_equity":17911753434.0,"profit_margin":0.06711471594981189,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-65843881.0,"operating_margin":-0.014311973628814586},{"eps":-103.76,"pbr":null,"per":null,"roa":-0.023316238010751413,"roe":-0.02710608942494526,"revenue":4307826015.0,"market_cap":null,"net_income":-477148071.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.23315065894089967,"total_assets":20464196273.0,"total_equity":17602984463.0,"profit_margin":-0.11076307848519272,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-459065250.0,"operating_margin":-0.10656541104527407},{"eps":3.92,"pbr":null,"per":null,"roa":0.0008851977070242303,"roe":0.0009961739476262183,"revenue":4479382554.0,"market_cap":null,"net_income":18010957.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.2741916577103318,"total_assets":20346818408.0,"total_equity":18080132534.0,"profit_margin":0.004020857067435906,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":6975307.0,"operating_margin":0.0015572027876411647},{"eps":-118.68,"pbr":null,"per":null,"roa":-0.026611939179778856,"roe":-0.030184001689102253,"revenue":3711725971.0,"market_cap":null,"net_income":-545752899.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.28273766657328486,"total_assets":20507821520.0,"total_equity":18080866302.0,"profit_margin":-0.14703480355608398,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-577634405.0,"operating_margin":-0.15562420542709832},{"eps":161.05,"pbr":null,"per":null,"roa":0.03454341537166284,"roe":0.03813727524577553,"revenue":6871874238.0,"market_cap":null,"net_income":740598464.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.2857371274552711,"total_assets":21439642144.0,"total_equity":19419280985.0,"profit_margin":0.10777241235071625,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":682106298.0,"operating_margin":0.09926059097940086},{"eps":-125.67,"pbr":null,"per":null,"roa":-0.027742592495051028,"roe":-0.03079811892889019,"revenue":3207376622.0,"market_cap":null,"net_income":-577891347.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.14670734324508025,"total_assets":20830473832.0,"total_equity":18763852050.0,"profit_margin":-0.18017570591371604,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-624597332.0,"operating_margin":-0.19473775786596725},{"eps":21.31,"pbr":null,"per":null,"roa":0.0045147984425864315,"roe":0.005061745500757599,"revenue":4359120251.0,"market_cap":null,"net_income":97971983.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.30285820555125587,"total_assets":21700189775.0,"total_equity":19355375134.0,"profit_margin":0.02247517328238991,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-10960231.0,"operating_margin":-0.0025143217825857587},{"eps":127.64,"pbr":null,"per":null,"roa":0.026698024625210807,"roe":0.030582678382457155,"revenue":5816458119.0,"market_cap":null,"net_income":586945345.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2682694428595438,"total_assets":21984598233.0,"total_equity":19192084410.0,"profit_margin":0.10091112718282774,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":264870721.0,"operating_margin":0.04553814633939772},{"eps":72.45,"pbr":null,"per":null,"roa":0.015471009597720211,"roe":0.017969219942986624,"revenue":6243014358.0,"market_cap":null,"net_income":333158867.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.24949437958668874,"total_assets":21534397280.0,"total_equity":18540530310.0,"profit_margin":0.05336506499830158,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":170948452.0,"operating_margin":0.02738235765563171},{"eps":10.0,"pbr":null,"per":null,"roa":0.01124701264905181,"roe":0.012810480920628075,"revenue":5794981645.0,"market_cap":null,"net_income":232408420.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.2684758738351448,"total_assets":20664013392.0,"total_equity":18142052702.0,"profit_margin":0.04010511753743441,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":51366097.0,"operating_margin":0.008863892958887879}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":231.4,"per":8.99,"date":"2024-06","close":2080.0,"source":"reported"},{"eps":231.4,"per":9.12,"date":"2024-07","close":2110.0,"source":"reported"},{"eps":231.4,"per":10.07,"date":"2024-08","close":2330.0,"source":"reported"},{"eps":95.73,"per":21.88,"date":"2024-09","close":2095.0,"source":"reported"},{"eps":95.73,"per":19.07,"date":"2024-10","close":1826.0,"source":"reported"},{"eps":95.73,"per":18.65,"date":"2024-11","close":1785.0,"source":"reported"},{"eps":184.33,"per":9.06,"date":"2024-12","close":1670.0,"source":"reported"},{"eps":184.33,"per":8.91,"date":"2025-01","close":1642.0,"source":"reported"},{"eps":184.33,"per":8.75,"date":"2025-02","close":1613.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":12.72,"std":5.13,"count":9,"current":8.75,"lower_1sd":7.59,"upper_1sd":17.85},"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":"비스토스","phase":"above-fold","symbol_resolved":true}