{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-05","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-05","status":"available"},"chart_data":{"as_of":"2026-11-05","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-05","status":"available"},"supply_demand":{"reason":"kr_only","status":"unavailable_market"}},"generated_at":"2026-11-07T10:38:22.692581+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":16.8,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-2.8,"direction":"higher_better","percentile":44}],"summary":"매출 +16.8%","percentile":58},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":42.8,"direction":null,"percentile":43},{"name":"MACD","unit":"","value":"조건 이탈","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-37.4,"direction":"higher_better","percentile":14}],"summary":"RSI 43","percentile":29},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -0","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -0, PBR 17.51x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-1.41,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-29.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-21.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-1.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -1.4%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":5.48,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.57,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-384.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-1.04,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 5.5x, 순차입금비율 -0.6x","percentile":53}},"signals":[],"summary":"Rocket Lab Corporation(RKLB)은 Industrials 섹터 US 시장 종목입니다, 시가총액 307.20억. 현재가 $53.07, 전일 대비 +15.4%, 30일 -37.4%. ROE -1.4%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":0.0},"catalysts":["전분기 대비 매출 17% 성장"],"portfolio":null,"technical":{"macd":-3.8314037804215815,"grade":"D","trend":"하락","atr_14":4.0426857142857155,"rsi_14":42.8306874119565,"sma_20":55.645025,"sma_60":64.78167499999999,"comment":"하락 추세, RSI 43","analysis":"RSI(14) 42.8로 중립 구간입니다. MACD(-3.83)가 시그널선(-3.55)을 하회합니다(데드크로스). 현재가가 SMA20(56)과 SMA60(65) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 45~66 (현재 위치 7%).","bb_lower":44.81785209810636,"bb_upper":66.47219790189364,"macd_signal":-3.5535803565227146},"change_pct":15.39,"chart_data":[{"date":"2024-11-07","open":13.5,"high":13.89,"low":13.08,"close":13.46,"volume":15823830,"rsi_14":75.24,"sma_20":11.16,"sma_60":8.73,"sma_120":6.79},{"date":"2024-11-08","open":13.32,"high":13.9,"low":12.9,"close":13.51,"volume":17769112,"rsi_14":73.2,"sma_20":11.35,"sma_60":8.85,"sma_120":6.86},{"date":"2024-11-11","open":14.64,"high":15.24,"low":14.01,"close":14.78,"volume":27297214,"rsi_14":80.07,"sma_20":11.6,"sma_60":8.99,"sma_120":6.95},{"date":"2024-11-12","open":14.49,"high":15.02,"low":14.24,"close":14.66,"volume":25153564,"rsi_14":81.83,"sma_20":11.84,"sma_60":9.12,"sma_120":7.03},{"date":"2024-11-13","open":19.24,"high":22.55,"low":18.65,"close":18.83,"volume":121001251,"rsi_14":89.06,"sma_20":12.22,"sma_60":9.32,"sma_120":7.15},{"date":"2024-11-14","open":19.43,"high":19.43,"low":17.25,"close":17.36,"volume":45508969,"rsi_14":77.49,"sma_20":12.55,"sma_60":9.49,"sma_120":7.26},{"date":"2024-11-15","open":17.03,"high":19.48,"low":16.8,"close":19.0,"volume":42280047,"rsi_14":80.23,"sma_20":12.96,"sma_60":9.69,"sma_120":7.39},{"date":"2024-11-18","open":19.54,"high":20.35,"low":18.47,"close":19.29,"volume":29165923,"rsi_14":80.36,"sma_20":13.36,"sma_60":9.9,"sma_120":7.51},{"date":"2024-11-19","open":19.02,"high":20.97,"low":18.72,"close":20.5,"volume":28809562,"rsi_14":85.13,"sma_20":13.83,"sma_60":10.13,"sma_120":7.65},{"date":"2024-11-20","open":20.55,"high":20.76,"low":19.64,"close":20.18,"volume":17269695,"rsi_14":84.75,"sma_20":14.29,"sma_60":10.36,"sma_120":7.78},{"date":"2024-11-21","open":20.4,"high":22.48,"low":19.75,"close":22.41,"volume":28114890,"rsi_14":86.27,"sma_20":14.85,"sma_60":10.63,"sma_120":7.93},{"date":"2024-11-22","open":23.03,"high":23.81,"low":22.38,"close":23.26,"volume":28378030,"rsi_14":87.93,"sma_20":15.46,"sma_60":10.92,"sma_120":8.09},{"date":"2024-11-25","open":25.38,"high":25.58,"low":22.82,"close":24.06,"volume":40883178,"rsi_14":88.11,"sma_20":16.1,"sma_60":11.21,"sma_120":8.25},{"date":"2024-11-26","open":23.72,"high":26.71,"low":23.62,"close":25.44,"volume":41464099,"rsi_14":88.22,"sma_20":16.8,"sma_60":11.54,"sma_120":8.43},{"date":"2024-11-27","open":25.9,"high":27.2,"low":24.73,"close":25.67,"volume":26623100,"rsi_14":88.08,"sma_20":17.53,"sma_60":11.86,"sma_120":8.6},{"date":"2024-11-29","open":26.0,"high":28.05,"low":25.66,"close":27.28,"volume":19870548,"rsi_14":89.14,"sma_20":18.36,"sma_60":12.21,"sma_120":8.79},{"date":"2024-12-02","open":27.98,"high":28.1,"low":24.0,"close":24.16,"volume":41206917,"rsi_14":74.11,"sma_20":19.0,"sma_60":12.52,"sma_120":8.96},{"date":"2024-12-03","open":23.8,"high":24.26,"low":22.5,"close":23.01,"volume":30532442,"rsi_14":70.4,"sma_20":19.59,"sma_60":12.8,"sma_120":9.11},{"date":"2024-12-04","open":22.95,"high":24.0,"low":22.34,"close":23.11,"volume":23047128,"rsi_14":63.05,"sma_20":20.15,"sma_60":13.08,"sma_120":9.26},{"date":"2024-12-05","open":23.11,"high":24.52,"low":22.66,"close":23.92,"volume":19910388,"rsi_14":70.84,"sma_20":20.69,"sma_60":13.37,"sma_120":9.43},{"date":"2024-12-06","open":24.43,"high":25.0,"low":23.43,"close":24.68,"volume":19915408,"rsi_14":69.11,"sma_20":21.26,"sma_60":13.67,"sma_120":9.6},{"date":"2024-12-09","open":24.96,"high":25.09,"low":21.87,"close":23.24,"volume":27871041,"rsi_14":62.34,"sma_20":21.74,"sma_60":13.93,"sma_120":9.75},{"date":"2024-12-10","open":22.85,"high":24.4,"low":22.8,"close":22.85,"volume":12572951,"rsi_14":57.74,"sma_20":22.15,"sma_60":14.19,"sma_120":9.9},{"date":"2024-12-11","open":22.98,"high":23.99,"low":21.93,"close":23.35,"volume":14544824,"rsi_14":60.31,"sma_20":22.58,"sma_60":14.46,"sma_120":10.05},{"date":"2024-12-12","open":22.92,"high":23.96,"low":22.33,"close":22.58,"volume":13386699,"rsi_14":50.61,"sma_20":22.77,"sma_60":14.72,"sma_120":10.2},{"date":"2024-12-13","open":22.43,"high":24.57,"low":22.42,"close":24.42,"volume":18758537,"rsi_14":53.89,"sma_20":23.12,"sma_60":15.0,"sma_120":10.36},{"date":"2024-12-16","open":24.46,"high":25.95,"low":23.35,"close":25.9,"volume":19543689,"rsi_14":55.91,"sma_20":23.47,"sma_60":15.31,"sma_120":10.54},{"date":"2024-12-17","open":25.9,"high":26.45,"low":24.53,"close":26.37,"volume":15277958,"rsi_14":53.17,"sma_20":23.82,"sma_60":15.62,"sma_120":10.72},{"date":"2024-12-18","open":26.28,"high":26.78,"low":22.89,"close":22.92,"volume":21660874,"rsi_14":42.31,"sma_20":23.94,"sma_60":15.88,"sma_120":10.87},{"date":"2024-12-19","open":23.66,"high":24.7,"low":22.7,"close":23.22,"volume":15541757,"rsi_14":37.76,"sma_20":24.09,"sma_60":16.12,"sma_120":11.03},{"date":"2024-12-20","open":22.14,"high":25.29,"low":22.01,"close":24.87,"volume":25072884,"rsi_14":52.37,"sma_20":24.22,"sma_60":16.39,"sma_120":11.19},{"date":"2024-12-23","open":24.97,"high":26.32,"low":24.34,"close":25.59,"volume":14463670,"rsi_14":58.79,"sma_20":24.33,"sma_60":16.66,"sma_120":11.37},{"date":"2024-12-24","open":25.57,"high":26.6,"low":25.09,"close":26.6,"volume":8689609,"rsi_14":61.19,"sma_20":24.46,"sma_60":16.94,"sma_120":11.55},{"date":"2024-12-26","open":26.6,"high":28.8,"low":26.11,"close":28.44,"volume":20056033,"rsi_14":63.6,"sma_20":24.61,"sma_60":17.26,"sma_120":11.75},{"date":"2024-12-27","open":28.21,"high":28.71,"low":26.74,"close":27.22,"volume":15559153,"rsi_14":57.44,"sma_20":24.69,"sma_60":17.55,"sma_120":11.93},{"date":"2024-12-30","open":26.22,"high":26.81,"low":24.9,"close":26.32,"volume":13775610,"rsi_14":59.31,"sma_20":24.64,"sma_60":17.83,"sma_120":12.11},{"date":"2024-12-31","open":26.54,"high":26.88,"low":25.18,"close":25.47,"volume":13084832,"rsi_14":57.71,"sma_20":24.7,"sma_60":18.09,"sma_120":12.27},{"date":"2025-01-02","open":25.43,"high":25.66,"low":23.7,"close":24.96,"volume":13792668,"rsi_14":54.73,"sma_20":24.8,"sma_60":18.35,"sma_120":12.44},{"date":"2025-01-03","open":25.02,"high":28.77,"low":25.02,"close":28.74,"volume":22114682,"rsi_14":65.38,"sma_20":25.08,"sma_60":18.67,"sma_120":12.63},{"date":"2025-01-06","open":28.99,"high":30.26,"low":28.58,"close":28.8,"volume":22305366,"rsi_14":62.01,"sma_20":25.33,"sma_60":18.99,"sma_120":12.82},{"date":"2025-01-07","open":29.13,"high":29.96,"low":27.42,"close":27.95,"volume":19138758,"rsi_14":55.82,"sma_20":25.49,"sma_60":19.3,"sma_120":13.01},{"date":"2025-01-08","open":27.3,"high":28.32,"low":25.89,"close":27.36,"volume":18750161,"rsi_14":52.79,"sma_20":25.7,"sma_60":19.6,"sma_120":13.19},{"date":"2025-01-10","open":26.85,"high":27.99,"low":26.01,"close":26.91,"volume":15339962,"rsi_14":63.54,"sma_20":25.9,"sma_60":19.88,"sma_120":13.37},{"date":"2025-01-13","open":25.55,"high":25.67,"low":23.61,"close":23.91,"volume":18040154,"rsi_14":51.98,"sma_20":25.93,"sma_60":20.11,"sma_120":13.53},{"date":"2025-01-14","open":24.45,"high":24.86,"low":23.42,"close":24.16,"volume":13862770,"rsi_14":47.79,"sma_20":26.01,"sma_60":20.33,"sma_120":13.68},{"date":"2025-01-15","open":25.04,"high":26.5,"low":24.78,"close":24.87,"volume":15252228,"rsi_14":47.75,"sma_20":26.03,"sma_60":20.57,"sma_120":13.85},{"date":"2025-01-16","open":25.03,"high":25.78,"low":24.2,"close":24.64,"volume":10860202,"rsi_14":43.57,"sma_20":25.97,"sma_60":20.8,"sma_120":14.01},{"date":"2025-01-17","open":25.13,"high":25.65,"low":23.94,"close":24.0,"volume":14068297,"rsi_14":34.19,"sma_20":25.85,"sma_60":21.01,"sma_120":14.16},{"date":"2025-01-21","open":26.0,"high":31.64,"low":25.52,"close":31.27,"volume":62027703,"rsi_14":60.08,"sma_20":26.26,"sma_60":21.34,"sma_120":14.38},{"date":"2025-01-22","open":29.65,"high":30.18,"low":28.44,"close":29.62,"volume":27902183,"rsi_14":57.92,"sma_20":26.58,"sma_60":21.66,"sma_120":14.58},{"date":"2025-01-23","open":29.0,"high":31.75,"low":28.51,"close":31.57,"volume":23888105,"rsi_14":63.9,"sma_20":26.92,"sma_60":22.0,"sma_120":14.8},{"date":"2025-01-24","open":32.03,"high":33.34,"low":30.2,"close":30.36,"volume":23878644,"rsi_14":61.93,"sma_20":27.16,"sma_60":22.32,"sma_120":15.02},{"date":"2025-01-27","open":28.94,"high":30.23,"low":28.48,"close":29.43,"volume":17477224,"rsi_14":51.74,"sma_20":27.3,"sma_60":22.62,"sma_120":15.22},{"date":"2025-01-28","open":29.7,"high":30.49,"low":27.85,"close":28.98,"volume":16086858,"rsi_14":50.45,"sma_20":27.33,"sma_60":22.91,"sma_120":15.42},{"date":"2025-01-29","open":29.24,"high":30.45,"low":28.26,"close":28.87,"volume":12874510,"rsi_14":52.37,"sma_20":27.41,"sma_60":23.21,"sma_120":15.62},{"date":"2025-01-30","open":29.19,"high":30.81,"low":27.77,"close":28.53,"volume":19556513,"rsi_14":53.05,"sma_20":27.52,"sma_60":23.51,"sma_120":15.82},{"date":"2025-01-31","open":28.75,"high":30.53,"low":28.26,"close":29.05,"volume":20697040,"rsi_14":55.56,"sma_20":27.7,"sma_60":23.8,"sma_120":16.03},{"date":"2025-02-03","open":27.19,"high":29.18,"low":26.45,"close":28.38,"volume":18884717,"rsi_14":63.2,"sma_20":27.87,"sma_60":24.09,"sma_120":16.22},{"date":"2025-02-04","open":29.02,"high":30.16,"low":28.41,"close":28.68,"volume":17138224,"rsi_14":63.31,"sma_20":27.87,"sma_60":24.37,"sma_120":16.41},{"date":"2025-02-05","open":28.96,"high":29.14,"low":27.85,"close":28.6,"volume":15149086,"rsi_14":61.41,"sma_20":27.86,"sma_60":24.63,"sma_120":16.61},{"date":"2025-02-06","open":28.58,"high":28.92,"low":27.25,"close":27.68,"volume":15384031,"rsi_14":58.92,"sma_20":27.84,"sma_60":24.86,"sma_120":16.79},{"date":"2025-02-07","open":27.98,"high":29.69,"low":27.22,"close":27.41,"volume":19260137,"rsi_14":60.23,"sma_20":27.85,"sma_60":25.09,"sma_120":16.97},{"date":"2025-02-10","open":27.75,"high":31.08,"low":27.36,"close":30.6,"volume":27264836,"rsi_14":47.34,"sma_20":28.03,"sma_60":25.36,"sma_120":17.17},{"date":"2025-02-11","open":29.86,"high":30.32,"low":28.08,"close":28.22,"volume":20244702,"rsi_14":44.74,"sma_20":28.25,"sma_60":25.58,"sma_120":17.35},{"date":"2025-02-12","open":28.01,"high":28.58,"low":27.4,"close":27.62,"volume":15500028,"rsi_14":33.5,"sma_20":28.42,"sma_60":25.73,"sma_120":17.52},{"date":"2025-02-13","open":28.08,"high":28.38,"low":27.01,"close":28.3,"volume":18636357,"rsi_14":41.0,"sma_20":28.59,"sma_60":25.91,"sma_120":17.7},{"date":"2025-02-14","open":28.24,"high":28.65,"low":27.04,"close":28.02,"volume":15313031,"rsi_14":43.47,"sma_20":28.76,"sma_60":26.06,"sma_120":17.88},{"date":"2025-02-18","open":28.27,"high":29.79,"low":27.39,"close":27.74,"volume":20977182,"rsi_14":44.16,"sma_20":28.95,"sma_60":26.2,"sma_120":18.05},{"date":"2025-02-19","open":28.0,"high":28.3,"low":25.73,"close":25.93,"volume":18899047,"rsi_14":38.07,"sma_20":28.68,"sma_60":26.29,"sma_120":18.21},{"date":"2025-02-20","open":25.98,"high":26.15,"low":23.87,"close":25.26,"volume":22884773,"rsi_14":37.08,"sma_20":28.46,"sma_60":26.38,"sma_120":18.37},{"date":"2025-02-21","open":25.89,"high":25.93,"low":23.36,"close":23.55,"volume":16255114,"rsi_14":30.13,"sma_20":28.06,"sma_60":26.4,"sma_120":18.52},{"date":"2025-02-24","open":23.74,"high":23.9,"low":21.72,"close":22.49,"volume":19606062,"rsi_14":29.3,"sma_20":27.67,"sma_60":26.39,"sma_120":18.65},{"date":"2025-02-25","open":21.7,"high":22.16,"low":19.78,"close":20.28,"volume":29088977,"rsi_14":23.98,"sma_20":27.21,"sma_60":26.32,"sma_120":18.77},{"date":"2025-02-26","open":21.02,"high":21.46,"low":20.5,"close":21.25,"volume":16409886,"rsi_14":28.42,"sma_20":26.82,"sma_60":26.25,"sma_120":18.9},{"date":"2025-02-27","open":21.97,"high":22.16,"low":19.75,"close":19.83,"volume":23948955,"rsi_14":27.61,"sma_20":26.37,"sma_60":26.16,"sma_120":19.01},{"date":"2025-02-28","open":16.36,"high":20.49,"low":16.17,"close":20.49,"volume":37550739,"rsi_14":30.69,"sma_20":25.97,"sma_60":26.04,"sma_120":19.13},{"date":"2025-03-03","open":21.24,"high":21.45,"low":18.4,"close":18.66,"volume":26785154,"rsi_14":13.95,"sma_20":25.45,"sma_60":25.95,"sma_120":19.23},{"date":"2025-03-04","open":17.97,"high":19.95,"low":17.51,"close":19.0,"volume":25807896,"rsi_14":18.22,"sma_20":24.98,"sma_60":25.88,"sma_120":19.34},{"date":"2025-03-05","open":19.11,"high":20.84,"low":18.77,"close":20.4,"volume":18412430,"rsi_14":26.44,"sma_20":24.57,"sma_60":25.84,"sma_120":19.46},{"date":"2025-03-06","open":19.58,"high":20.27,"low":18.37,"close":18.66,"volume":18086788,"rsi_14":20.57,"sma_20":24.07,"sma_60":25.75,"sma_120":19.56},{"date":"2025-03-07","open":18.29,"high":19.1,"low":17.67,"close":18.8,"volume":16108782,"rsi_14":21.61,"sma_20":23.63,"sma_60":25.65,"sma_120":19.66},{"date":"2025-03-10","open":18.2,"high":18.23,"low":16.47,"close":17.12,"volume":20843595,"rsi_14":19.9,"sma_20":23.11,"sma_60":25.55,"sma_120":19.74},{"date":"2025-03-11","open":16.31,"high":18.14,"low":16.05,"close":17.83,"volume":15509238,"rsi_14":25.51,"sma_20":22.47,"sma_60":25.47,"sma_120":19.83},{"date":"2025-03-12","open":18.92,"high":19.38,"low":17.58,"close":18.43,"volume":19095608,"rsi_14":29.27,"sma_20":21.98,"sma_60":25.39,"sma_120":19.92},{"date":"2025-03-13","open":18.34,"high":18.52,"low":17.29,"close":17.57,"volume":10493851,"rsi_14":30.86,"sma_20":21.48,"sma_60":25.3,"sma_120":20.01},{"date":"2025-03-14","open":18.09,"high":18.96,"low":17.8,"close":18.81,"volume":12008907,"rsi_14":38.35,"sma_20":21.01,"sma_60":25.21,"sma_120":20.11},{"date":"2025-03-17","open":19.09,"high":19.95,"low":18.85,"close":19.1,"volume":15581579,"rsi_14":45.75,"sma_20":20.56,"sma_60":25.1,"sma_120":20.2},{"date":"2025-03-18","open":18.59,"high":18.59,"low":17.96,"close":17.98,"volume":9768330,"rsi_14":38.35,"sma_20":20.07,"sma_60":24.96,"sma_120":20.29},{"date":"2025-03-19","open":18.3,"high":19.07,"low":17.78,"close":18.78,"volume":12096266,"rsi_14":46.09,"sma_20":19.71,"sma_60":24.89,"sma_120":20.38},{"date":"2025-03-20","open":18.4,"high":18.87,"low":18.16,"close":18.53,"volume":8508991,"rsi_14":42.46,"sma_20":19.38,"sma_60":24.81,"sma_120":20.47},{"date":"2025-03-21","open":18.11,"high":18.98,"low":17.98,"close":18.94,"volume":16743564,"rsi_14":51.21,"sma_20":19.15,"sma_60":24.71,"sma_120":20.55},{"date":"2025-03-24","open":19.44,"high":20.45,"low":19.41,"close":20.21,"volume":13807146,"rsi_14":54.85,"sma_20":19.03,"sma_60":24.62,"sma_120":20.64},{"date":"2025-03-25","open":20.3,"high":20.39,"low":19.61,"close":20.27,"volume":12026534,"rsi_14":49.42,"sma_20":19.03,"sma_60":24.51,"sma_120":20.73},{"date":"2025-03-26","open":20.04,"high":20.35,"low":19.39,"close":19.44,"volume":12811602,"rsi_14":53.8,"sma_20":18.94,"sma_60":24.36,"sma_120":20.81},{"date":"2025-03-27","open":19.05,"high":19.29,"low":18.31,"close":18.42,"volume":11754337,"rsi_14":48.29,"sma_20":18.87,"sma_60":24.22,"sma_120":20.88},{"date":"2025-03-28","open":19.56,"high":19.79,"low":18.43,"close":18.62,"volume":25511877,"rsi_14":57.76,"sma_20":18.78,"sma_60":24.09,"sma_120":20.96},{"date":"2025-03-31","open":17.89,"high":18.39,"low":17.35,"close":17.88,"volume":15132500,"rsi_14":50.26,"sma_20":18.74,"sma_60":23.96,"sma_120":21.03},{"date":"2025-04-01","open":17.69,"high":18.8,"low":17.11,"close":18.15,"volume":14075277,"rsi_14":48.5,"sma_20":18.7,"sma_60":23.85,"sma_120":21.1},{"date":"2025-04-02","open":17.59,"high":19.75,"low":17.5,"close":19.34,"volume":15260401,"rsi_14":59.13,"sma_20":18.64,"sma_60":23.69,"sma_120":21.18},{"date":"2025-04-03","open":17.77,"high":18.31,"low":17.42,"close":17.89,"volume":16592890,"rsi_14":45.35,"sma_20":18.61,"sma_60":23.51,"sma_120":21.25},{"date":"2025-04-04","open":17.13,"high":17.38,"low":15.0,"close":16.37,"volume":22799681,"rsi_14":37.74,"sma_20":18.48,"sma_60":23.32,"sma_120":21.31},{"date":"2025-04-07","open":14.72,"high":18.24,"low":14.71,"close":17.52,"volume":23935487,"rsi_14":47.94,"sma_20":18.5,"sma_60":23.15,"sma_120":21.38},{"date":"2025-04-08","open":18.54,"high":19.39,"low":16.73,"close":17.18,"volume":19958387,"rsi_14":42.52,"sma_20":18.47,"sma_60":22.99,"sma_120":21.44},{"date":"2025-04-09","open":17.5,"high":21.39,"low":17.2,"close":20.59,"volume":31470410,"rsi_14":57.43,"sma_20":18.58,"sma_60":22.94,"sma_120":21.53},{"date":"2025-04-10","open":19.81,"high":20.74,"low":18.93,"close":19.63,"volume":16731421,"rsi_14":52.39,"sma_20":18.68,"sma_60":22.86,"sma_120":21.6},{"date":"2025-04-11","open":19.56,"high":19.97,"low":18.87,"close":19.63,"volume":15484352,"rsi_14":47.79,"sma_20":18.72,"sma_60":22.77,"sma_120":21.67},{"date":"2025-04-14","open":20.31,"high":20.46,"low":18.66,"close":19.13,"volume":13196837,"rsi_14":45.8,"sma_20":18.72,"sma_60":22.68,"sma_120":21.74},{"date":"2025-04-15","open":19.95,"high":22.1,"low":19.77,"close":21.07,"volume":30434199,"rsi_14":55.55,"sma_20":18.88,"sma_60":22.63,"sma_120":21.82},{"date":"2025-04-16","open":20.3,"high":20.64,"low":19.51,"close":19.98,"volume":14733021,"rsi_14":55.27,"sma_20":18.94,"sma_60":22.44,"sma_120":21.89},{"date":"2025-04-17","open":20.08,"high":20.43,"low":19.42,"close":19.74,"volume":9225420,"rsi_14":53.78,"sma_20":19.0,"sma_60":22.28,"sma_120":21.97},{"date":"2025-04-21","open":19.47,"high":19.72,"low":18.21,"close":18.65,"volume":9055626,"rsi_14":52.54,"sma_20":18.99,"sma_60":22.06,"sma_120":22.03},{"date":"2025-04-22","open":18.88,"high":19.42,"low":18.55,"close":19.04,"volume":9383879,"rsi_14":52.91,"sma_20":18.93,"sma_60":21.88,"sma_120":22.1},{"date":"2025-04-23","open":20.45,"high":21.4,"low":20.09,"close":20.29,"volume":17819299,"rsi_14":53.1,"sma_20":18.93,"sma_60":21.72,"sma_120":22.17},{"date":"2025-04-24","open":20.31,"high":22.07,"low":20.02,"close":21.88,"volume":15536370,"rsi_14":62.9,"sma_20":19.05,"sma_60":21.61,"sma_120":22.26},{"date":"2025-04-25","open":21.99,"high":22.56,"low":21.75,"close":22.38,"volume":13775635,"rsi_14":70.8,"sma_20":19.25,"sma_60":21.5,"sma_120":22.35},{"date":"2025-04-28","open":23.2,"high":23.77,"low":21.72,"close":22.67,"volume":13139011,"rsi_14":68.95,"sma_20":19.45,"sma_60":21.4,"sma_120":22.45},{"date":"2025-04-29","open":22.83,"high":23.0,"low":22.3,"close":22.4,"volume":6646525,"rsi_14":69.3,"sma_20":19.68,"sma_60":21.29,"sma_120":22.54},{"date":"2025-04-30","open":21.2,"high":22.1,"low":20.73,"close":21.79,"volume":10400129,"rsi_14":55.6,"sma_20":19.86,"sma_60":21.18,"sma_120":22.63},{"date":"2025-05-01","open":22.37,"high":22.38,"low":21.7,"close":22.12,"volume":8397374,"rsi_14":62.34,"sma_20":20.0,"sma_60":21.07,"sma_120":22.72},{"date":"2025-05-02","open":22.38,"high":23.42,"low":22.34,"close":22.99,"volume":12728867,"rsi_14":65.33,"sma_20":20.25,"sma_60":20.98,"sma_120":22.8},{"date":"2025-05-05","open":22.56,"high":22.92,"low":22.26,"close":22.48,"volume":8016305,"rsi_14":65.27,"sma_20":20.56,"sma_60":20.89,"sma_120":22.88},{"date":"2025-05-06","open":21.92,"high":22.44,"low":21.5,"close":22.37,"volume":7751350,"rsi_14":57.11,"sma_20":20.8,"sma_60":20.8,"sma_120":22.95},{"date":"2025-05-07","open":22.4,"high":22.48,"low":21.85,"close":22.29,"volume":7784717,"rsi_14":64.25,"sma_20":21.06,"sma_60":20.67,"sma_120":23.01},{"date":"2025-05-08","open":23.03,"high":23.2,"low":22.25,"close":23.1,"volume":15754037,"rsi_14":69.31,"sma_20":21.18,"sma_60":20.58,"sma_120":23.08},{"date":"2025-05-09","open":22.9,"high":22.9,"low":20.23,"close":20.51,"volume":30349715,"rsi_14":59.12,"sma_20":21.23,"sma_60":20.46,"sma_120":23.1},{"date":"2025-05-12","open":21.76,"high":21.8,"low":20.89,"close":21.26,"volume":15229690,"rsi_14":60.51,"sma_20":21.31,"sma_60":20.35,"sma_120":23.13},{"date":"2025-05-13","open":21.68,"high":22.37,"low":21.44,"close":21.83,"volume":14950661,"rsi_14":57.79,"sma_20":21.44,"sma_60":20.24,"sma_120":23.15},{"date":"2025-05-14","open":21.99,"high":24.52,"low":21.86,"close":24.13,"volume":36800892,"rsi_14":60.62,"sma_20":21.59,"sma_60":20.18,"sma_120":23.19},{"date":"2025-05-15","open":23.59,"high":25.23,"low":22.77,"close":25.22,"volume":27530551,"rsi_14":62.7,"sma_20":21.86,"sma_60":20.17,"sma_120":23.23},{"date":"2025-05-16","open":25.3,"high":25.75,"low":24.93,"close":25.57,"volume":24452924,"rsi_14":62.9,"sma_20":22.15,"sma_60":20.18,"sma_120":23.28},{"date":"2025-05-19","open":24.3,"high":25.82,"low":24.29,"close":25.8,"volume":17316297,"rsi_14":65.18,"sma_20":22.51,"sma_60":20.21,"sma_120":23.31},{"date":"2025-05-20","open":25.94,"high":26.4,"low":25.34,"close":26.0,"volume":18173574,"rsi_14":69.51,"sma_20":22.85,"sma_60":20.27,"sma_120":23.33},{"date":"2025-05-21","open":25.66,"high":26.66,"low":25.04,"close":25.17,"volume":17081847,"rsi_14":63.51,"sma_20":23.1,"sma_60":20.35,"sma_120":23.34},{"date":"2025-05-22","open":24.75,"high":26.57,"low":23.92,"close":25.82,"volume":18681195,"rsi_14":62.78,"sma_20":23.29,"sma_60":20.43,"sma_120":23.34},{"date":"2025-05-23","open":25.34,"high":25.52,"low":24.67,"close":25.42,"volume":14249928,"rsi_14":63.41,"sma_20":23.45,"sma_60":20.52,"sma_120":23.34},{"date":"2025-05-27","open":26.6,"high":28.76,"low":26.58,"close":28.76,"volume":21781500,"rsi_14":72.52,"sma_20":23.75,"sma_60":20.66,"sma_120":23.35},{"date":"2025-05-28","open":29.91,"high":30.78,"low":28.52,"close":28.93,"volume":30832457,"rsi_14":73.25,"sma_20":24.08,"sma_60":20.83,"sma_120":23.39},{"date":"2025-05-29","open":29.69,"high":30.03,"low":27.26,"close":27.35,"volume":16382724,"rsi_14":64.12,"sma_20":24.36,"sma_60":20.97,"sma_120":23.43},{"date":"2025-05-30","open":27.02,"high":27.22,"low":26.03,"close":26.79,"volume":12706288,"rsi_14":74.12,"sma_20":24.59,"sma_60":21.08,"sma_120":23.46},{"date":"2025-06-02","open":26.5,"high":27.0,"low":25.81,"close":26.6,"volume":10757146,"rsi_14":71.43,"sma_20":24.77,"sma_60":21.21,"sma_120":23.48},{"date":"2025-06-03","open":27.38,"high":28.0,"low":26.47,"close":26.72,"volume":12186460,"rsi_14":70.36,"sma_20":24.98,"sma_60":21.34,"sma_120":23.5},{"date":"2025-06-04","open":26.75,"high":27.46,"low":26.16,"close":26.91,"volume":11683044,"rsi_14":64.04,"sma_20":25.21,"sma_60":21.5,"sma_120":23.53},{"date":"2025-06-05","open":26.88,"high":26.96,"low":25.52,"close":26.45,"volume":28419065,"rsi_14":56.63,"sma_20":25.42,"sma_60":21.65,"sma_120":23.56},{"date":"2025-06-06","open":28.16,"high":29.09,"low":26.35,"close":28.92,"volume":34136532,"rsi_14":64.71,"sma_20":25.71,"sma_60":21.82,"sma_120":23.6},{"date":"2025-06-09","open":30.0,"high":32.7,"low":28.35,"close":29.64,"volume":60217083,"rsi_14":66.16,"sma_20":26.16,"sma_60":22.02,"sma_120":23.66},{"date":"2025-06-10","open":29.57,"high":29.79,"low":27.0,"close":27.17,"volume":30798147,"rsi_14":54.13,"sma_20":26.46,"sma_60":22.16,"sma_120":23.69},{"date":"2025-06-11","open":27.72,"high":28.04,"low":26.89,"close":27.36,"volume":21283359,"rsi_14":58.11,"sma_20":26.74,"sma_60":22.3,"sma_120":23.7},{"date":"2025-06-12","open":27.04,"high":27.41,"low":26.28,"close":26.4,"volume":12967501,"rsi_14":52.1,"sma_20":26.85,"sma_60":22.44,"sma_120":23.7},{"date":"2025-06-13","open":25.65,"high":26.51,"low":25.24,"close":25.41,"volume":15593935,"rsi_14":49.97,"sma_20":26.86,"sma_60":22.55,"sma_120":23.72},{"date":"2025-06-16","open":25.87,"high":26.58,"low":25.6,"close":26.55,"volume":13601318,"rsi_14":40.95,"sma_20":26.91,"sma_60":22.69,"sma_120":23.75},{"date":"2025-06-17","open":26.1,"high":27.22,"low":25.71,"close":26.42,"volume":14498908,"rsi_14":39.69,"sma_20":26.94,"sma_60":22.81,"sma_120":23.76},{"date":"2025-06-18","open":26.4,"high":28.07,"low":26.23,"close":27.85,"volume":18457723,"rsi_14":52.08,"sma_20":27.03,"sma_60":22.94,"sma_120":23.78},{"date":"2025-06-20","open":28.35,"high":30.11,"low":27.84,"close":30.04,"volume":37065965,"rsi_14":61.9,"sma_20":27.28,"sma_60":23.1,"sma_120":23.81},{"date":"2025-06-23","open":28.92,"high":32.93,"low":28.44,"close":32.78,"volume":44056812,"rsi_14":69.07,"sma_20":27.62,"sma_60":23.32,"sma_120":23.84},{"date":"2025-06-24","open":33.08,"high":34.23,"low":32.43,"close":33.46,"volume":28392644,"rsi_14":70.11,"sma_20":28.03,"sma_60":23.57,"sma_120":23.9},{"date":"2025-06-25","open":34.0,"high":34.5,"low":31.78,"close":32.35,"volume":22969836,"rsi_14":65.38,"sma_20":28.21,"sma_60":23.8,"sma_120":23.95},{"date":"2025-06-26","open":32.41,"high":37.27,"low":32.41,"close":36.14,"volume":41601812,"rsi_14":73.06,"sma_20":28.57,"sma_60":24.11,"sma_120":24.03},{"date":"2025-06-27","open":36.65,"high":37.66,"low":34.83,"close":35.38,"volume":75749287,"rsi_14":66.74,"sma_20":28.97,"sma_60":24.39,"sma_120":24.12},{"date":"2025-06-30","open":36.54,"high":37.95,"low":35.42,"close":35.77,"volume":18438352,"rsi_14":66.16,"sma_20":29.42,"sma_60":24.67,"sma_120":24.18},{"date":"2025-07-01","open":37.02,"high":38.26,"low":33.88,"close":34.33,"volume":26656511,"rsi_14":69.96,"sma_20":29.8,"sma_60":24.94,"sma_120":24.23},{"date":"2025-07-02","open":34.39,"high":35.79,"low":33.73,"close":35.68,"volume":14865574,"rsi_14":71.78,"sma_20":30.25,"sma_60":25.26,"sma_120":24.29},{"date":"2025-07-03","open":35.79,"high":36.21,"low":35.25,"close":35.66,"volume":7975973,"rsi_14":75.5,"sma_20":30.69,"sma_60":25.57,"sma_120":24.36},{"date":"2025-07-07","open":36.98,"high":39.06,"low":35.28,"close":38.88,"volume":35564138,"rsi_14":83.03,"sma_20":31.31,"sma_60":25.93,"sma_120":24.46},{"date":"2025-07-08","open":38.49,"high":39.94,"low":37.98,"close":38.74,"volume":27769372,"rsi_14":81.43,"sma_20":31.8,"sma_60":26.23,"sma_120":24.58},{"date":"2025-07-09","open":38.53,"high":39.43,"low":37.77,"close":39.14,"volume":16267272,"rsi_14":82.35,"sma_20":32.28,"sma_60":26.56,"sma_120":24.71},{"date":"2025-07-10","open":39.17,"high":39.68,"low":38.13,"close":39.1,"volume":13663829,"rsi_14":80.79,"sma_20":32.87,"sma_60":26.88,"sma_120":24.83},{"date":"2025-07-11","open":38.97,"high":40.3,"low":38.6,"close":39.03,"volume":16371475,"rsi_14":77.83,"sma_20":33.46,"sma_60":27.21,"sma_120":24.95},{"date":"2025-07-14","open":39.3,"high":43.47,"low":38.77,"close":43.21,"volume":29196169,"rsi_14":79.65,"sma_20":34.3,"sma_60":27.58,"sma_120":25.11},{"date":"2025-07-15","open":43.29,"high":45.48,"low":42.82,"close":44.6,"volume":29999724,"rsi_14":80.44,"sma_20":35.26,"sma_60":27.99,"sma_120":25.22},{"date":"2025-07-16","open":45.55,"high":48.07,"low":44.86,"close":47.69,"volume":26770886,"rsi_14":87.82,"sma_20":36.31,"sma_60":28.46,"sma_120":25.37},{"date":"2025-07-17","open":48.7,"high":53.44,"low":48.6,"close":51.33,"volume":46760173,"rsi_14":87.73,"sma_20":37.56,"sma_60":29.0,"sma_120":25.53},{"date":"2025-07-18","open":50.65,"high":51.85,"low":47.91,"close":51.39,"volume":32919640,"rsi_14":91.2,"sma_20":38.73,"sma_60":29.54,"sma_120":25.71},{"date":"2025-07-21","open":50.05,"high":51.58,"low":46.85,"close":47.19,"volume":29305900,"rsi_14":74.57,"sma_20":39.59,"sma_60":29.99,"sma_120":25.86},{"date":"2025-07-22","open":45.99,"high":47.87,"low":44.46,"close":46.88,"volume":24381737,"rsi_14":78.38,"sma_20":40.3,"sma_60":30.41,"sma_120":26.01},{"date":"2025-07-23","open":47.62,"high":49.28,"low":46.93,"close":49.15,"volume":18179914,"rsi_14":79.24,"sma_20":41.08,"sma_60":30.85,"sma_120":26.17},{"date":"2025-07-24","open":49.3,"high":49.62,"low":47.31,"close":48.13,"volume":12600554,"rsi_14":75.95,"sma_20":41.87,"sma_60":31.28,"sma_120":26.34},{"date":"2025-07-25","open":47.9,"high":48.23,"low":46.45,"close":47.43,"volume":14517933,"rsi_14":69.87,"sma_20":42.44,"sma_60":31.69,"sma_120":26.49},{"date":"2025-07-28","open":47.96,"high":48.17,"low":44.41,"close":45.11,"volume":20928726,"rsi_14":63.44,"sma_20":42.92,"sma_60":32.08,"sma_120":26.63},{"date":"2025-07-29","open":45.41,"high":45.51,"low":42.83,"close":43.79,"volume":14706515,"rsi_14":59.45,"sma_20":43.32,"sma_60":32.44,"sma_120":26.76},{"date":"2025-07-30","open":43.86,"high":46.56,"low":43.36,"close":46.44,"volume":16853439,"rsi_14":63.48,"sma_20":43.93,"sma_60":32.83,"sma_120":26.9},{"date":"2025-07-31","open":46.37,"high":47.72,"low":45.43,"close":45.92,"volume":13041472,"rsi_14":62.45,"sma_20":44.44,"sma_60":33.22,"sma_120":27.06},{"date":"2025-08-01","open":43.2,"high":46.17,"low":42.31,"close":44.81,"volume":16566292,"rsi_14":53.25,"sma_20":44.9,"sma_60":33.6,"sma_120":27.2},{"date":"2025-08-04","open":45.1,"high":45.8,"low":44.07,"close":44.54,"volume":11625061,"rsi_14":49.87,"sma_20":45.18,"sma_60":33.97,"sma_120":27.32},{"date":"2025-08-05","open":45.12,"high":45.38,"low":43.13,"close":44.75,"volume":10920434,"rsi_14":42.86,"sma_20":45.48,"sma_60":34.33,"sma_120":27.46},{"date":"2025-08-06","open":44.71,"high":45.1,"low":43.67,"close":44.1,"volume":8051641,"rsi_14":29.47,"sma_20":45.73,"sma_60":34.72,"sma_120":27.59},{"date":"2025-08-07","open":44.19,"high":44.58,"low":43.1,"close":44.21,"volume":21522059,"rsi_14":29.67,"sma_20":45.98,"sma_60":35.11,"sma_120":27.73},{"date":"2025-08-08","open":47.54,"high":49.92,"low":43.5,"close":44.69,"volume":39170199,"rsi_14":41.03,"sma_20":46.27,"sma_60":35.49,"sma_120":27.86},{"date":"2025-08-11","open":44.65,"high":46.1,"low":41.51,"close":45.02,"volume":24893549,"rsi_14":43.34,"sma_20":46.36,"sma_60":35.83,"sma_120":28.01},{"date":"2025-08-12","open":45.37,"high":47.27,"low":43.42,"close":43.43,"volume":20922204,"rsi_14":28.46,"sma_20":46.3,"sma_60":36.14,"sma_120":28.15},{"date":"2025-08-13","open":44.0,"high":44.7,"low":42.44,"close":43.0,"volume":14523637,"rsi_14":29.79,"sma_20":46.07,"sma_60":36.43,"sma_120":28.3},{"date":"2025-08-14","open":42.76,"high":45.69,"low":42.01,"close":42.81,"volume":18472926,"rsi_14":31.03,"sma_20":45.64,"sma_60":36.71,"sma_120":28.46},{"date":"2025-08-15","open":42.98,"high":44.88,"low":41.75,"close":44.27,"volume":14183124,"rsi_14":46.29,"sma_20":45.28,"sma_60":37.02,"sma_120":28.64},{"date":"2025-08-18","open":44.3,"high":47.08,"low":44.03,"close":44.97,"volume":21268927,"rsi_14":55.51,"sma_20":45.17,"sma_60":37.35,"sma_120":28.85},{"date":"2025-08-19","open":45.1,"high":45.16,"low":40.9,"close":40.92,"volume":24104830,"rsi_14":27.19,"sma_20":44.87,"sma_60":37.6,"sma_120":29.01},{"date":"2025-08-20","open":40.21,"high":40.86,"low":38.26,"close":40.69,"volume":20325039,"rsi_14":27.86,"sma_20":44.45,"sma_60":37.85,"sma_120":29.19},{"date":"2025-08-21","open":40.78,"high":41.87,"low":40.22,"close":41.53,"volume":14951474,"rsi_14":35.79,"sma_20":44.12,"sma_60":38.07,"sma_120":29.36},{"date":"2025-08-22","open":40.97,"high":44.68,"low":40.42,"close":44.38,"volume":18818248,"rsi_14":49.43,"sma_20":43.97,"sma_60":38.32,"sma_120":29.58},{"date":"2025-08-25","open":45.16,"high":49.59,"low":44.05,"close":47.22,"volume":30133227,"rsi_14":57.37,"sma_20":44.07,"sma_60":38.65,"sma_120":29.81},{"date":"2025-08-26","open":47.73,"high":50.92,"low":47.0,"close":48.13,"volume":47698035,"rsi_14":61.85,"sma_20":44.29,"sma_60":39.01,"sma_120":30.04},{"date":"2025-08-27","open":48.68,"high":48.74,"low":45.82,"close":46.25,"volume":16784736,"rsi_14":55.43,"sma_20":44.28,"sma_60":39.34,"sma_120":30.27},{"date":"2025-08-28","open":46.88,"high":47.98,"low":45.34,"close":47.91,"volume":16940195,"rsi_14":58.07,"sma_20":44.38,"sma_60":39.69,"sma_120":30.52},{"date":"2025-08-29","open":47.85,"high":48.8,"low":46.02,"close":48.6,"volume":15897764,"rsi_14":58.81,"sma_20":44.57,"sma_60":40.05,"sma_120":30.78},{"date":"2025-09-02","open":46.75,"high":49.54,"low":45.68,"close":49.31,"volume":20305189,"rsi_14":65.12,"sma_20":44.81,"sma_60":40.43,"sma_120":31.04},{"date":"2025-09-03","open":50.27,"high":50.9,"low":43.51,"close":43.53,"volume":32952627,"rsi_14":51.07,"sma_20":44.75,"sma_60":40.68,"sma_120":31.25},{"date":"2025-09-04","open":44.16,"high":44.58,"low":42.7,"close":42.99,"volume":17273102,"rsi_14":50.36,"sma_20":44.69,"sma_60":40.9,"sma_120":31.46},{"date":"2025-09-05","open":43.56,"high":45.99,"low":42.39,"close":45.84,"volume":17361988,"rsi_14":52.96,"sma_20":44.77,"sma_60":41.21,"sma_120":31.69},{"date":"2025-09-08","open":45.5,"high":48.2,"low":45.49,"close":47.73,"volume":18846406,"rsi_14":54.98,"sma_20":44.93,"sma_60":41.55,"sma_120":31.93},{"date":"2025-09-09","open":47.01,"high":47.53,"low":45.51,"close":47.03,"volume":13243732,"rsi_14":62.54,"sma_20":45.03,"sma_60":41.89,"sma_120":32.17},{"date":"2025-09-10","open":47.53,"high":48.11,"low":45.6,"close":46.17,"volume":11638482,"rsi_14":60.96,"sma_20":45.16,"sma_60":42.24,"sma_120":32.4},{"date":"2025-09-11","open":46.32,"high":49.66,"low":46.05,"close":48.43,"volume":22816313,"rsi_14":63.06,"sma_20":45.44,"sma_60":42.6,"sma_120":32.65},{"date":"2025-09-12","open":48.98,"high":54.03,"low":48.61,"close":53.34,"volume":27889793,"rsi_14":65.73,"sma_20":45.96,"sma_60":43.05,"sma_120":32.93},{"date":"2025-09-15","open":53.58,"high":55.17,"low":52.72,"close":54.04,"volume":23957068,"rsi_14":62.95,"sma_20":46.45,"sma_60":43.49,"sma_120":33.21},{"date":"2025-09-16","open":52.0,"high":52.08,"low":47.01,"close":47.24,"volume":42608071,"rsi_14":48.63,"sma_20":46.56,"sma_60":43.78,"sma_120":33.44},{"date":"2025-09-17","open":47.56,"high":48.54,"low":46.45,"close":48.08,"volume":20731040,"rsi_14":52.93,"sma_20":46.92,"sma_60":44.03,"sma_120":33.68},{"date":"2025-09-18","open":48.92,"high":49.19,"low":47.0,"close":47.18,"volume":19434130,"rsi_14":48.8,"sma_20":47.25,"sma_60":44.26,"sma_120":33.92},{"date":"2025-09-19","open":47.68,"high":48.93,"low":47.13,"close":47.79,"volume":26870013,"rsi_14":48.67,"sma_20":47.56,"sma_60":44.52,"sma_120":34.16},{"date":"2025-09-22","open":47.13,"high":50.26,"low":46.8,"close":49.81,"volume":22995857,"rsi_14":50.79,"sma_20":47.83,"sma_60":44.75,"sma_120":34.43},{"date":"2025-09-23","open":49.02,"high":54.16,"low":47.91,"close":52.91,"volume":38063987,"rsi_14":66.19,"sma_20":48.12,"sma_60":45.04,"sma_120":34.72},{"date":"2025-09-24","open":51.8,"high":52.48,"low":48.43,"close":48.69,"volume":30681604,"rsi_14":58.73,"sma_20":48.14,"sma_60":45.25,"sma_120":34.96},{"date":"2025-09-25","open":48.0,"high":48.62,"low":45.21,"close":46.63,"volume":22418540,"rsi_14":51.24,"sma_20":48.16,"sma_60":45.46,"sma_120":35.2},{"date":"2025-09-26","open":47.3,"high":47.69,"low":45.83,"close":46.26,"volume":14907054,"rsi_14":47.58,"sma_20":48.08,"sma_60":45.63,"sma_120":35.45},{"date":"2025-09-29","open":47.4,"high":48.1,"low":46.37,"close":47.01,"volume":16145380,"rsi_14":49.97,"sma_20":48.0,"sma_60":45.82,"sma_120":35.69},{"date":"2025-09-30","open":47.21,"high":47.99,"low":46.51,"close":47.91,"volume":14856093,"rsi_14":52.86,"sma_20":47.93,"sma_60":45.97,"sma_120":35.95},{"date":"2025-10-01","open":47.38,"high":49.42,"low":47.12,"close":47.97,"volume":25640218,"rsi_14":49.19,"sma_20":48.15,"sma_60":46.13,"sma_120":36.18},{"date":"2025-10-02","open":48.64,"high":52.65,"low":48.51,"close":52.47,"volume":35212859,"rsi_14":48.44,"sma_20":48.63,"sma_60":46.35,"sma_120":36.45},{"date":"2025-10-03","open":52.05,"high":56.94,"low":51.26,"close":56.16,"volume":37741857,"rsi_14":53.44,"sma_20":49.14,"sma_60":46.63,"sma_120":36.76},{"date":"2025-10-06","open":56.87,"high":59.26,"low":55.8,"close":58.5,"volume":31020499,"rsi_14":71.35,"sma_20":49.68,"sma_60":46.96,"sma_120":37.08},{"date":"2025-10-07","open":59.01,"high":62.56,"low":57.02,"close":61.51,"volume":36545635,"rsi_14":73.54,"sma_20":50.41,"sma_60":47.26,"sma_120":37.42},{"date":"2025-10-08","open":64.15,"high":68.53,"low":63.65,"close":65.31,"volume":36149875,"rsi_14":78.84,"sma_20":51.36,"sma_60":47.61,"sma_120":37.8},{"date":"2025-10-09","open":64.9,"high":68.54,"low":64.42,"close":66.42,"volume":25844499,"rsi_14":79.17,"sma_20":52.26,"sma_60":47.92,"sma_120":38.19},{"date":"2025-10-10","open":70.8,"high":73.5,"low":64.14,"close":64.26,"volume":40876811,"rsi_14":72.53,"sma_20":52.81,"sma_60":48.14,"sma_120":38.57},{"date":"2025-10-13","open":67.88,"high":70.44,"low":64.62,"close":65.42,"volume":26180258,"rsi_14":70.76,"sma_20":53.38,"sma_60":48.37,"sma_120":38.96},{"date":"2025-10-14","open":65.34,"high":69.67,"low":62.19,"close":68.03,"volume":27623545,"rsi_14":83.91,"sma_20":54.42,"sma_60":48.72,"sma_120":39.35},{"date":"2025-10-15","open":70.02,"high":73.97,"low":67.08,"close":69.27,"volume":26290819,"rsi_14":90.87,"sma_20":55.48,"sma_60":49.09,"sma_120":39.75},{"date":"2025-10-16","open":70.07,"high":72.25,"low":66.42,"close":67.0,"volume":23835179,"rsi_14":85.03,"sma_20":56.47,"sma_60":49.39,"sma_120":40.12},{"date":"2025-10-17","open":65.89,"high":68.5,"low":63.7,"close":66.27,"volume":16892933,"rsi_14":82.56,"sma_20":57.39,"sma_60":49.69,"sma_120":40.48},{"date":"2025-10-20","open":69.14,"high":72.18,"low":66.67,"close":67.35,"volume":25835156,"rsi_14":82.66,"sma_20":58.27,"sma_60":50.02,"sma_120":40.86},{"date":"2025-10-21","open":68.04,"high":68.04,"low":64.86,"close":65.4,"volume":17508152,"rsi_14":77.54,"sma_20":58.89,"sma_60":50.36,"sma_120":41.22},{"date":"2025-10-22","open":62.97,"high":64.02,"low":58.41,"close":60.56,"volume":22149432,"rsi_14":62.65,"sma_20":59.49,"sma_60":50.64,"sma_120":41.54},{"date":"2025-10-23","open":61.56,"high":64.7,"low":60.75,"close":63.57,"volume":13226358,"rsi_14":61.84,"sma_20":60.33,"sma_60":50.93,"sma_120":41.88},{"date":"2025-10-24","open":64.81,"high":66.18,"low":63.65,"close":64.56,"volume":12041181,"rsi_14":60.12,"sma_20":61.25,"sma_60":51.24,"sma_120":42.23},{"date":"2025-10-27","open":66.19,"high":66.35,"low":64.15,"close":65.62,"volume":19183285,"rsi_14":57.34,"sma_20":62.18,"sma_60":51.58,"sma_120":42.59},{"date":"2025-10-28","open":65.67,"high":66.54,"low":63.61,"close":63.75,"volume":11772870,"rsi_14":47.01,"sma_20":62.97,"sma_60":51.9,"sma_120":42.94},{"date":"2025-10-29","open":64.14,"high":67.39,"low":63.48,"close":66.16,"volume":17907153,"rsi_14":49.53,"sma_20":63.88,"sma_60":52.26,"sma_120":43.3},{"date":"2025-10-30","open":65.0,"high":65.18,"low":60.89,"close":60.92,"volume":12478959,"rsi_14":44.52,"sma_20":64.3,"sma_60":52.54,"sma_120":43.63},{"date":"2025-10-31","open":61.77,"high":63.45,"low":60.4,"close":62.98,"volume":13830091,"rsi_14":46.11,"sma_20":64.64,"sma_60":52.85,"sma_120":43.98},{"date":"2025-11-03","open":63.03,"high":63.1,"low":59.13,"close":61.34,"volume":11463477,"rsi_14":38.99,"sma_20":64.79,"sma_60":53.13,"sma_120":44.31},{"date":"2025-11-04","open":57.8,"high":59.49,"low":56.51,"close":56.57,"volume":13725537,"rsi_14":31.27,"sma_20":64.54,"sma_60":53.32,"sma_120":44.58},{"date":"2025-11-05","open":56.66,"high":57.28,"low":54.87,"close":56.42,"volume":13124143,"rsi_14":33.36,"sma_20":64.09,"sma_60":53.54,"sma_120":44.84},{"date":"2025-11-06","open":56.21,"high":56.21,"low":49.41,"close":49.61,"volume":21053053,"rsi_14":28.0,"sma_20":63.25,"sma_60":53.65,"sma_120":45.04},{"date":"2025-11-07","open":47.66,"high":52.1,"low":46.31,"close":51.64,"volume":25058754,"rsi_14":29.77,"sma_20":62.62,"sma_60":53.8,"sma_120":45.25},{"date":"2025-11-10","open":53.74,"high":54.5,"low":50.76,"close":51.9,"volume":22929766,"rsi_14":31.82,"sma_20":61.95,"sma_60":53.92,"sma_120":45.47},{"date":"2025-11-11","open":56.0,"high":56.96,"low":51.21,"close":51.24,"volume":33240062,"rsi_14":35.85,"sma_20":61.11,"sma_60":54.03,"sma_120":45.69},{"date":"2025-11-12","open":51.93,"high":55.33,"low":49.66,"close":49.97,"volume":21987076,"rsi_14":28.22,"sma_20":60.14,"sma_60":54.18,"sma_120":45.89},{"date":"2025-11-13","open":48.76,"high":49.38,"low":44.37,"close":45.25,"volume":26517134,"rsi_14":22.37,"sma_20":59.05,"sma_60":54.26,"sma_120":46.05},{"date":"2025-11-14","open":43.71,"high":47.22,"low":43.3,"close":45.54,"volume":21107143,"rsi_14":20.63,"sma_20":58.02,"sma_60":54.32,"sma_120":46.19},{"date":"2025-11-17","open":45.15,"high":45.68,"low":42.23,"close":43.31,"volume":17583509,"rsi_14":20.41,"sma_20":56.82,"sma_60":54.3,"sma_120":46.31},{"date":"2025-11-18","open":42.22,"high":43.61,"low":41.23,"close":42.78,"volume":16982022,"rsi_14":14.21,"sma_20":55.68,"sma_60":54.23,"sma_120":46.44},{"date":"2025-11-19","open":42.5,"high":44.53,"low":42.43,"close":43.62,"volume":15303963,"rsi_14":19.39,"sma_20":54.84,"sma_60":54.16,"sma_120":46.58},{"date":"2025-11-20","open":46.08,"high":46.26,"low":39.32,"close":39.48,"volume":25029291,"rsi_14":11.27,"sma_20":53.63,"sma_60":54.04,"sma_120":46.69},{"date":"2025-11-21","open":39.83,"high":41.05,"low":37.57,"close":40.3,"volume":18869983,"rsi_14":14.36,"sma_20":52.42,"sma_60":53.92,"sma_120":46.8},{"date":"2025-11-24","open":40.76,"high":42.53,"low":39.3,"close":42.45,"volume":20280997,"rsi_14":23.75,"sma_20":51.26,"sma_60":53.81,"sma_120":46.93},{"date":"2025-11-25","open":42.03,"high":42.8,"low":40.38,"close":42.6,"volume":10568827,"rsi_14":24.31,"sma_20":50.2,"sma_60":53.7,"sma_120":47.07},{"date":"2025-11-26","open":43.24,"high":43.59,"low":41.38,"close":41.93,"volume":10906064,"rsi_14":31.5,"sma_20":48.99,"sma_60":53.67,"sma_120":47.18},{"date":"2025-11-28","open":42.51,"high":42.7,"low":41.8,"close":42.14,"volume":5636841,"rsi_14":24.92,"sma_20":48.05,"sma_60":53.66,"sma_120":47.28},{"date":"2025-12-01","open":41.15,"high":41.3,"low":39.98,"close":40.37,"volume":13260625,"rsi_14":21.81,"sma_20":46.92,"sma_60":53.57,"sma_120":47.39},{"date":"2025-12-02","open":40.56,"high":42.99,"low":40.42,"close":41.9,"volume":13390810,"rsi_14":28.1,"sma_20":45.95,"sma_60":53.47,"sma_120":47.51},{"date":"2025-12-03","open":41.9,"high":44.74,"low":41.5,"close":44.72,"volume":14385205,"rsi_14":38.52,"sma_20":45.36,"sma_60":53.43,"sma_120":47.66},{"date":"2025-12-04","open":45.65,"high":49.68,"low":44.82,"close":49.37,"volume":28366585,"rsi_14":59.04,"sma_20":45.01,"sma_60":53.49,"sma_120":47.86},{"date":"2025-12-05","open":48.88,"high":49.7,"low":47.7,"close":49.05,"volume":14633125,"rsi_14":57.7,"sma_20":44.98,"sma_60":53.5,"sma_120":48.05},{"date":"2025-12-08","open":50.08,"high":52.37,"low":49.22,"close":51.56,"volume":21531240,"rsi_14":67.86,"sma_20":44.97,"sma_60":53.47,"sma_120":48.26},{"date":"2025-12-09","open":51.23,"high":53.75,"low":50.34,"close":53.43,"volume":16896994,"rsi_14":71.79,"sma_20":45.05,"sma_60":53.46,"sma_120":48.47},{"date":"2025-12-10","open":53.44,"high":58.83,"low":52.25,"close":57.52,"volume":38839854,"rsi_14":75.1,"sma_20":45.36,"sma_60":53.63,"sma_120":48.7},{"date":"2025-12-11","open":57.51,"high":64.15,"low":56.85,"close":63.53,"volume":31378814,"rsi_14":90.68,"sma_20":46.04,"sma_60":53.89,"sma_120":48.96},{"date":"2025-12-12","open":62.5,"high":65.18,"low":59.8,"close":61.49,"volume":33545330,"rsi_14":84.42,"sma_20":46.85,"sma_60":54.13,"sma_120":49.19},{"date":"2025-12-15","open":63.05,"high":64.56,"low":55.08,"close":55.41,"volume":32932215,"rsi_14":68.67,"sma_20":47.35,"sma_60":54.25,"sma_120":49.38},{"date":"2025-12-16","open":54.19,"high":56.73,"low":52.68,"close":55.49,"volume":22447398,"rsi_14":68.61,"sma_20":47.96,"sma_60":54.35,"sma_120":49.55},{"date":"2025-12-17","open":56.1,"high":56.91,"low":53.09,"close":53.96,"volume":23761067,"rsi_14":66.94,"sma_20":48.52,"sma_60":54.36,"sma_120":49.7},{"date":"2025-12-18","open":56.2,"high":60.25,"low":56.03,"close":59.92,"volume":27939357,"rsi_14":71.55,"sma_20":49.33,"sma_60":54.55,"sma_120":49.9},{"date":"2025-12-19","open":61.12,"high":70.56,"low":60.75,"close":70.52,"volume":52764831,"rsi_14":80.1,"sma_20":50.88,"sma_60":54.95,"sma_120":50.2},{"date":"2025-12-22","open":72.94,"high":78.45,"low":72.75,"close":77.55,"volume":48279566,"rsi_14":82.07,"sma_20":52.75,"sma_60":55.47,"sma_120":50.55},{"date":"2025-12-23","open":73.81,"high":79.18,"low":73.29,"close":77.18,"volume":35673312,"rsi_14":80.55,"sma_20":54.48,"sma_60":55.97,"sma_120":50.9},{"date":"2025-12-24","open":78.03,"high":79.83,"low":74.8,"close":77.18,"volume":16720593,"rsi_14":78.68,"sma_20":56.21,"sma_60":56.46,"sma_120":51.22},{"date":"2025-12-26","open":76.68,"high":76.99,"low":70.39,"close":70.65,"volume":23157785,"rsi_14":69.74,"sma_20":57.65,"sma_60":56.84,"sma_120":51.48},{"date":"2025-12-29","open":69.5,"high":72.74,"low":69.32,"close":70.12,"volume":18294098,"rsi_14":67.6,"sma_20":59.05,"sma_60":57.13,"sma_120":51.74},{"date":"2025-12-30","open":73.03,"high":74.69,"low":70.44,"close":70.45,"volume":30151682,"rsi_14":66.63,"sma_20":60.55,"sma_60":57.37,"sma_120":52.0},{"date":"2025-12-31","open":71.5,"high":73.2,"low":69.13,"close":69.76,"volume":17594248,"rsi_14":62.81,"sma_20":61.94,"sma_60":57.56,"sma_120":52.26},{"date":"2026-01-02","open":70.63,"high":76.24,"low":66.85,"close":75.99,"volume":31517644,"rsi_14":62.98,"sma_20":63.51,"sma_60":57.8,"sma_120":52.53},{"date":"2026-01-05","open":74.62,"high":78.25,"low":71.31,"close":78.14,"volume":33498622,"rsi_14":67.3,"sma_20":64.95,"sma_60":58.01,"sma_120":52.81},{"date":"2026-01-06","open":77.76,"high":86.25,"low":74.05,"close":86.03,"volume":43669685,"rsi_14":80.67,"sma_20":66.79,"sma_60":58.34,"sma_120":53.13},{"date":"2026-01-07","open":84.1,"high":85.96,"low":81.85,"close":84.08,"volume":28603484,"rsi_14":77.6,"sma_20":68.42,"sma_60":58.67,"sma_120":53.4},{"date":"2026-01-08","open":85.5,"high":89.87,"low":82.26,"close":83.08,"volume":29874189,"rsi_14":78.4,"sma_20":69.9,"sma_60":58.97,"sma_120":53.67},{"date":"2026-01-09","open":84.53,"high":88.43,"low":82.45,"close":84.85,"volume":23780421,"rsi_14":76.48,"sma_20":71.27,"sma_60":59.25,"sma_120":53.98},{"date":"2026-01-12","open":84.98,"high":88.84,"low":83.42,"close":87.9,"volume":22125035,"rsi_14":71.99,"sma_20":72.49,"sma_60":59.56,"sma_120":54.32},{"date":"2026-01-13","open":89.14,"high":89.73,"low":85.65,"close":86.58,"volume":21759465,"rsi_14":63.35,"sma_20":73.74,"sma_60":59.88,"sma_120":54.64},{"date":"2026-01-14","open":86.35,"high":92.19,"low":84.5,"close":91.8,"volume":28345962,"rsi_14":68.91,"sma_20":75.56,"sma_60":60.31,"sma_120":55.0},{"date":"2026-01-15","open":89.27,"high":92.46,"low":86.65,"close":90.76,"volume":24810294,"rsi_14":67.1,"sma_20":77.33,"sma_60":60.7,"sma_120":55.36},{"date":"2026-01-16","open":92.53,"high":99.58,"low":92.4,"close":96.3,"volume":36105306,"rsi_14":83.13,"sma_20":79.44,"sma_60":61.21,"sma_120":55.79},{"date":"2026-01-20","open":93.7,"high":98.27,"low":88.3,"close":89.16,"volume":29071984,"rsi_14":71.01,"sma_20":80.9,"sma_60":61.69,"sma_120":56.17},{"date":"2026-01-21","open":90.02,"high":91.25,"low":82.71,"close":87.82,"volume":30538728,"rsi_14":68.75,"sma_20":81.77,"sma_60":62.1,"sma_120":56.51},{"date":"2026-01-22","open":86.38,"high":89.4,"low":81.35,"close":87.98,"volume":29890084,"rsi_14":69.89,"sma_20":82.29,"sma_60":62.49,"sma_120":56.86},{"date":"2026-01-23","open":89.05,"high":94.45,"low":86.12,"close":88.9,"volume":24381000,"rsi_14":65.94,"sma_20":82.88,"sma_60":62.87,"sma_120":57.23},{"date":"2026-01-26","open":86.74,"high":87.16,"low":80.01,"close":80.48,"volume":21659900,"rsi_14":52.5,"sma_20":83.04,"sma_60":63.15,"sma_120":57.53},{"date":"2026-01-27","open":82.89,"high":87.0,"low":82.0,"close":87.0,"volume":17676500,"rsi_14":51.07,"sma_20":83.86,"sma_60":63.5,"sma_120":57.88},{"date":"2026-01-28","open":87.22,"high":89.8,"low":86.03,"close":88.57,"volume":16263000,"rsi_14":54.99,"sma_20":84.78,"sma_60":63.96,"sma_120":58.25},{"date":"2026-01-29","open":87.94,"high":89.0,"low":83.0,"close":85.68,"volume":15857300,"rsi_14":52.77,"sma_20":85.54,"sma_60":64.34,"sma_120":58.6},{"date":"2026-01-30","open":85.0,"high":89.32,"low":78.02,"close":80.07,"volume":22707000,"rsi_14":45.29,"sma_20":86.06,"sma_60":64.65,"sma_120":58.89},{"date":"2026-02-02","open":79.16,"high":80.7,"low":73.88,"close":74.15,"volume":18337000,"rsi_14":37.18,"sma_20":85.97,"sma_60":64.94,"sma_120":59.13},{"date":"2026-02-03","open":78.6,"high":81.32,"low":75.77,"close":81.27,"volume":19000600,"rsi_14":45.53,"sma_20":86.12,"sma_60":65.36,"sma_120":59.45},{"date":"2026-02-04","open":81.35,"high":81.35,"low":68.56,"close":73.11,"volume":26237400,"rsi_14":35.01,"sma_20":85.48,"sma_60":65.75,"sma_120":59.7},{"date":"2026-02-05","open":69.98,"high":72.99,"low":65.2,"close":66.32,"volume":22675400,"rsi_14":32.06,"sma_20":84.59,"sma_60":65.99,"sma_120":59.9},{"date":"2026-02-06","open":69.0,"high":72.66,"low":67.0,"close":72.32,"volume":20049600,"rsi_14":32.51,"sma_20":84.05,"sma_60":66.33,"sma_120":60.13},{"date":"2026-02-09","open":72.03,"high":76.8,"low":70.75,"close":75.84,"volume":16142536,"rsi_14":49.85,"sma_20":82.22,"sma_60":62.66,"sma_120":57.12},{"date":"2026-02-10","open":74.5,"high":75.49,"low":71.55,"close":72.03,"volume":13125088,"rsi_14":44.28,"sma_20":81.97,"sma_60":62.79,"sma_120":57.35},{"date":"2026-02-11","open":73.11,"high":73.37,"low":67.02,"close":69.62,"volume":17468364,"rsi_14":32.87,"sma_20":81.91,"sma_60":62.85,"sma_120":57.56},{"date":"2026-02-12","open":67.53,"high":68.45,"low":63.87,"close":66.01,"volume":18313696,"rsi_14":31.77,"sma_20":81.71,"sma_60":62.94,"sma_120":57.74},{"date":"2026-02-13","open":66.69,"high":69.6,"low":65.5,"close":67.44,"volume":14737916,"rsi_14":34.35,"sma_20":81.56,"sma_60":63.01,"sma_120":57.93},{"date":"2026-02-17","open":66.07,"high":70.99,"low":65.0,"close":69.89,"volume":11928229,"rsi_14":35.23,"sma_20":81.57,"sma_60":63.15,"sma_120":58.14},{"date":"2026-02-18","open":71.0,"high":75.77,"low":69.99,"close":74.42,"volume":19118400,"rsi_14":38.99,"sma_20":77.45,"sma_60":69.23,"sma_120":61.69},{"date":"2026-02-19","open":72.9,"high":77.11,"low":72.35,"close":76.58,"volume":14693400,"rsi_14":42.84,"sma_20":76.88,"sma_60":69.85,"sma_120":61.94},{"date":"2026-02-20","open":75.48,"high":78.2,"low":69.4,"close":70.86,"volume":18253465,"rsi_14":42.76,"sma_20":76.03,"sma_60":70.35,"sma_120":62.14},{"date":"2026-02-23","open":68.75,"high":71.25,"low":68.5,"close":70.21,"volume":13795700,"rsi_14":46.62,"sma_20":75.09,"sma_60":70.82,"sma_120":62.32},{"date":"2026-02-24","open":68.88,"high":70.06,"low":66.6,"close":69.97,"volume":12793372,"rsi_14":32.75,"sma_20":80.9,"sma_60":63.62,"sma_120":58.58},{"date":"2026-02-25","open":71.06,"high":71.85,"low":68.88,"close":70.2,"volume":11646265,"rsi_14":24.98,"sma_20":80.11,"sma_60":63.96,"sma_120":58.81},{"date":"2026-02-26","open":69.84,"high":72.74,"low":68.81,"close":72.65,"volume":17601541,"rsi_14":29.68,"sma_20":79.54,"sma_60":64.31,"sma_120":59.05},{"date":"2026-02-27","open":67.59,"high":69.59,"low":64.1,"close":69.1,"volume":25729770,"rsi_14":18.06,"sma_20":78.84,"sma_60":64.6,"sma_120":59.26},{"date":"2026-03-02","open":66.68,"high":72.1,"low":66.45,"close":70.97,"volume":18667710,"rsi_14":25.62,"sma_20":78.14,"sma_60":64.93,"sma_120":59.48},{"date":"2026-03-03","open":68.85,"high":73.25,"low":66.2,"close":70.13,"volume":17294485,"rsi_14":25.97,"sma_20":77.26,"sma_60":65.26,"sma_120":59.72},{"date":"2026-03-04","open":70.81,"high":74.1,"low":69.49,"close":71.91,"volume":16945282,"rsi_14":29.09,"sma_20":76.52,"sma_60":65.71,"sma_120":59.98},{"date":"2026-03-05","open":71.0,"high":72.31,"low":67.34,"close":70.0,"volume":14418653,"rsi_14":39.65,"sma_20":75.43,"sma_60":66.11,"sma_120":60.22},{"date":"2026-03-06","open":68.14,"high":75.11,"low":68.14,"close":70.11,"volume":22272765,"rsi_14":46.08,"sma_20":74.4,"sma_60":66.56,"sma_120":60.43},{"date":"2026-03-09","open":69.25,"high":72.12,"low":67.82,"close":71.48,"volume":18367054,"rsi_14":53.96,"sma_20":73.16,"sma_60":67.04,"sma_120":60.63},{"date":"2026-03-10","open":70.4,"high":72.94,"low":68.62,"close":68.93,"volume":18195329,"rsi_14":56.52,"sma_20":72.15,"sma_60":67.46,"sma_120":60.81},{"date":"2026-03-11","open":68.88,"high":73.3,"low":68.33,"close":71.96,"volume":18038260,"rsi_14":59.42,"sma_20":71.35,"sma_60":68.0,"sma_120":61.02},{"date":"2026-03-12","open":71.95,"high":72.6,"low":68.28,"close":68.37,"volume":17617913,"rsi_14":46.98,"sma_20":70.37,"sma_60":68.47,"sma_120":61.19},{"date":"2026-03-13","open":69.15,"high":71.31,"low":67.44,"close":68.41,"volume":16039836,"rsi_14":44.94,"sma_20":70.0,"sma_60":68.9,"sma_120":61.36},{"date":"2026-03-16","open":69.33,"high":72.38,"low":68.67,"close":71.31,"volume":16946721,"rsi_14":52.56,"sma_20":69.97,"sma_60":69.38,"sma_120":61.54},{"date":"2026-03-17","open":71.47,"high":78.67,"low":71.27,"close":78.59,"volume":29734943,"rsi_14":62.61,"sma_20":70.41,"sma_60":69.99,"sma_120":61.83},{"date":"2026-03-18","open":76.04,"high":76.88,"low":69.4,"close":69.48,"volume":33919265,"rsi_14":46.03,"sma_20":70.59,"sma_60":70.45,"sma_120":62.05},{"date":"2026-03-19","open":68.82,"high":72.73,"low":68.0,"close":71.93,"volume":28549946,"rsi_14":53.64,"sma_20":70.81,"sma_60":70.97,"sma_120":62.27},{"date":"2026-03-20","open":72.0,"high":73.98,"low":66.39,"close":67.23,"volume":35247172,"rsi_14":45.51,"sma_20":70.68,"sma_60":71.4,"sma_120":62.43},{"date":"2026-03-23","open":68.08,"high":69.45,"low":66.05,"close":68.0,"volume":23852276,"rsi_14":47.44,"sma_20":70.54,"sma_60":71.78,"sma_120":62.61},{"date":"2026-03-24","open":67.0,"high":68.6,"low":64.46,"close":66.07,"volume":21358030,"rsi_14":43.0,"sma_20":70.34,"sma_60":72.06,"sma_120":62.77},{"date":"2026-03-25","open":68.94,"high":75.06,"low":68.94,"close":72.88,"volume":34508770,"rsi_14":53.09,"sma_20":70.48,"sma_60":72.46,"sma_120":62.98},{"date":"2026-03-26","open":71.2,"high":72.09,"low":65.59,"close":65.94,"volume":22988838,"rsi_14":46.1,"sma_20":70.14,"sma_60":72.7,"sma_120":63.08},{"date":"2026-03-27","open":66.01,"high":66.09,"low":60.35,"close":60.93,"volume":20311772,"rsi_14":40.76,"sma_20":69.73,"sma_60":72.82,"sma_120":63.14},{"date":"2026-03-30","open":61.45,"high":61.64,"low":56.13,"close":57.38,"volume":21933537,"rsi_14":40.06,"sma_20":69.05,"sma_60":72.82,"sma_120":63.23},{"date":"2026-03-31","open":61.71,"high":64.58,"low":59.03,"close":64.22,"volume":26607368,"rsi_14":43.75,"sma_20":68.76,"sma_60":72.83,"sma_120":63.36},{"date":"2026-04-01","open":65.5,"high":68.67,"low":65.3,"close":65.52,"volume":27157225,"rsi_14":47.61,"sma_20":68.44,"sma_60":72.9,"sma_120":63.51},{"date":"2026-04-02","open":62.23,"high":69.39,"low":61.86,"close":67.73,"volume":32670583,"rsi_14":49.45,"sma_20":68.32,"sma_60":73.11,"sma_120":63.68},{"date":"2026-04-06","open":67.73,"high":70.32,"low":66.6,"close":67.67,"volume":22351812,"rsi_14":46.91,"sma_20":68.2,"sma_60":73.31,"sma_120":63.83},{"date":"2026-04-07","open":67.11,"high":68.3,"low":63.96,"close":66.32,"volume":25396302,"rsi_14":38.43,"sma_20":67.94,"sma_60":73.51,"sma_120":63.94},{"date":"2026-04-08","open":72.0,"high":73.67,"low":67.81,"close":69.08,"volume":26863788,"rsi_14":49.57,"sma_20":67.95,"sma_60":73.67,"sma_120":64.11},{"date":"2026-04-09","open":69.06,"high":69.79,"low":66.55,"close":66.74,"volume":17250859,"rsi_14":44.43,"sma_20":67.69,"sma_60":73.6,"sma_120":64.28},{"date":"2026-04-10","open":67.7,"high":70.06,"low":66.34,"close":68.05,"volume":18621040,"rsi_14":50.95,"sma_20":67.67,"sma_60":73.45,"sma_120":64.46},{"date":"2026-04-13","open":67.05,"high":71.55,"low":66.59,"close":70.62,"volume":17994712,"rsi_14":52.91,"sma_20":67.78,"sma_60":73.34,"sma_120":64.66},{"date":"2026-04-14","open":73.56,"high":74.75,"low":70.48,"close":72.22,"volume":22642963,"rsi_14":56.89,"sma_20":67.83,"sma_60":73.25,"sma_120":64.86},{"date":"2026-04-15","open":73.58,"high":74.59,"low":69.6,"close":73.6,"volume":23568742,"rsi_14":50.92,"sma_20":67.58,"sma_60":73.3,"sma_120":65.07},{"date":"2026-04-16","open":76.97,"high":83.49,"low":76.9,"close":82.93,"volume":41014174,"rsi_14":70.42,"sma_20":68.25,"sma_60":73.52,"sma_120":65.33},{"date":"2026-04-17","open":84.08,"high":86.99,"low":83.6,"close":84.8,"volume":26066330,"rsi_14":81.02,"sma_20":68.9,"sma_60":73.76,"sma_120":65.56},{"date":"2026-04-20","open":84.85,"high":90.35,"low":84.6,"close":89.46,"volume":28827370,"rsi_14":90.53,"sma_20":70.01,"sma_60":74.08,"sma_120":65.82},{"date":"2026-04-21","open":90.33,"high":91.95,"low":85.75,"close":86.64,"volume":27450439,"rsi_14":81.52,"sma_20":70.94,"sma_60":74.26,"sma_120":66.03},{"date":"2026-04-22","open":90.47,"high":93.1,"low":87.76,"close":90.04,"volume":21474443,"rsi_14":82.55,"sma_20":72.14,"sma_60":74.46,"sma_120":66.24},{"date":"2026-04-23","open":89.85,"high":90.3,"low":81.57,"close":84.6,"volume":22664071,"rsi_14":70.63,"sma_20":72.72,"sma_60":74.44,"sma_120":66.39},{"date":"2026-04-24","open":86.34,"high":86.41,"low":79.08,"close":79.68,"volume":22130433,"rsi_14":63.13,"sma_20":73.41,"sma_60":74.36,"sma_120":66.52},{"date":"2026-04-27","open":79.69,"high":82.48,"low":77.05,"close":82.29,"volume":19386340,"rsi_14":66.99,"sma_20":74.48,"sma_60":74.35,"sma_120":66.66},{"date":"2026-04-28","open":80.08,"high":81.78,"low":77.6,"close":78.59,"volume":14379661,"rsi_14":59.92,"sma_20":75.54,"sma_60":74.25,"sma_120":66.75},{"date":"2026-04-29","open":77.86,"high":78.01,"low":73.99,"close":77.02,"volume":17751382,"rsi_14":60.89,"sma_20":76.18,"sma_60":74.06,"sma_120":66.81},{"date":"2026-04-30","open":77.55,"high":83.59,"low":77.47,"close":82.51,"volume":17604179,"rsi_14":64.08,"sma_20":77.03,"sma_60":74.0,"sma_120":66.94},{"date":"2026-05-01","open":83.53,"high":83.79,"low":78.43,"close":78.81,"volume":16378755,"rsi_14":57.8,"sma_20":77.58,"sma_60":73.78,"sma_120":67.04},{"date":"2026-05-04","open":78.36,"high":81.83,"low":76.25,"close":80.31,"volume":16241287,"rsi_14":57.72,"sma_20":78.22,"sma_60":73.61,"sma_120":67.15},{"date":"2026-05-05","open":82.6,"high":83.0,"low":76.56,"close":78.76,"volume":17126006,"rsi_14":54.91,"sma_20":78.84,"sma_60":73.31,"sma_120":67.26},{"date":"2026-05-06","open":79.62,"high":84.68,"low":78.86,"close":84.65,"volume":19779207,"rsi_14":51.75,"sma_20":79.62,"sma_60":73.24,"sma_120":67.46},{"date":"2026-05-07","open":84.71,"high":84.79,"low":77.93,"close":78.58,"volume":22942886,"rsi_14":44.17,"sma_20":80.21,"sma_60":73.08,"sma_120":67.59},{"date":"2026-05-08","open":86.03,"high":105.62,"low":85.87,"close":105.47,"volume":79927310,"rsi_14":60.6,"sma_20":82.08,"sma_60":73.38,"sma_120":67.93},{"date":"2026-05-11","open":105.27,"high":123.94,"low":104.0,"close":117.35,"volume":54779694,"rsi_14":68.15,"sma_20":84.42,"sma_60":74.07,"sma_120":68.36},{"date":"2026-05-12","open":112.76,"high":121.49,"low":112.41,"close":117.56,"volume":34195208,"rsi_14":66.9,"sma_20":86.68,"sma_60":74.83,"sma_120":68.81},{"date":"2026-05-13","open":123.89,"high":127.24,"low":116.89,"close":124.15,"volume":26587438,"rsi_14":73.95,"sma_20":89.21,"sma_60":75.73,"sma_120":69.29},{"date":"2026-05-14","open":123.1,"high":133.18,"low":121.31,"close":132.55,"volume":25324053,"rsi_14":80.72,"sma_20":91.69,"sma_60":76.84,"sma_120":69.89},{"date":"2026-05-15","open":128.1,"high":130.37,"low":121.8,"close":124.77,"volume":22469092,"rsi_14":73.28,"sma_20":93.69,"sma_60":77.8,"sma_120":70.41},{"date":"2026-05-18","open":132.75,"high":138.38,"low":125.67,"close":131.16,"volume":32319469,"rsi_14":77.99,"sma_20":95.77,"sma_60":78.82,"sma_120":70.99},{"date":"2026-05-19","open":125.97,"high":129.57,"low":115.23,"close":127.31,"volume":30076859,"rsi_14":76.14,"sma_20":97.81,"sma_60":79.76,"sma_120":71.58},{"date":"2026-05-20","open":127.48,"high":135.35,"low":124.22,"close":134.28,"volume":22260857,"rsi_14":76.5,"sma_20":100.02,"sma_60":80.83,"sma_120":72.23},{"date":"2026-05-21","open":126.14,"high":130.87,"low":123.8,"close":125.45,"volume":30826434,"rsi_14":72.68,"sma_20":102.06,"sma_60":81.75,"sma_120":72.86},{"date":"2026-05-22","open":131.41,"high":139.76,"low":131.31,"close":135.76,"volume":32970699,"rsi_14":74.84,"sma_20":104.87,"sma_60":82.81,"sma_120":73.56},{"date":"2026-05-26","open":141.97,"high":146.0,"low":138.56,"close":143.2,"volume":32920000,"rsi_14":77.42,"sma_20":107.91,"sma_60":84.04,"sma_120":74.32},{"date":"2026-05-27","open":149.72,"high":151.0,"low":137.91,"close":150.23,"volume":29193281,"rsi_14":77.64,"sma_20":111.49,"sma_60":85.36,"sma_120":75.14},{"date":"2026-05-28","open":147.17,"high":150.83,"low":142.37,"close":148.03,"volume":20458569,"rsi_14":80.26,"sma_20":115.04,"sma_60":86.66,"sma_120":75.96},{"date":"2026-05-29","open":139.94,"high":144.0,"low":134.05,"close":143.48,"volume":34878622,"rsi_14":70.56,"sma_20":118.09,"sma_60":87.85,"sma_120":76.78},{"date":"2026-06-01","open":132.38,"high":135.63,"low":121.0,"close":122.39,"volume":37294596,"rsi_14":52.48,"sma_20":120.27,"sma_60":88.73,"sma_120":77.42},{"date":"2026-06-02","open":125.34,"high":128.4,"low":122.56,"close":123.32,"volume":19498016,"rsi_14":52.81,"sma_20":122.42,"sma_60":89.61,"sma_120":78.09},{"date":"2026-06-03","open":119.58,"high":122.5,"low":113.66,"close":114.7,"volume":21579823,"rsi_14":45.47,"sma_20":124.22,"sma_60":90.33,"sma_120":78.69},{"date":"2026-06-04","open":113.08,"high":122.63,"low":110.39,"close":119.95,"volume":24826280,"rsi_14":43.78,"sma_20":125.98,"sma_60":91.18,"sma_120":79.32},{"date":"2026-06-05","open":114.27,"high":117.98,"low":106.73,"close":110.08,"volume":21477392,"rsi_14":42.89,"sma_20":127.56,"sma_60":91.82,"sma_120":79.91},{"date":"2026-06-08","open":114.67,"high":116.25,"low":111.0,"close":113.65,"volume":13433176,"rsi_14":41.29,"sma_20":127.97,"sma_60":92.57,"sma_120":80.52},{"date":"2026-06-09","open":118.4,"high":119.79,"low":101.2,"close":108.23,"volume":23730202,"rsi_14":40.65,"sma_20":127.51,"sma_60":93.24,"sma_120":81.07},{"date":"2026-06-10","open":107.7,"high":111.96,"low":104.41,"close":105.05,"volume":13000840,"rsi_14":35.13,"sma_20":126.89,"sma_60":93.8,"sma_120":81.59},{"date":"2026-06-11","open":106.59,"high":115.05,"low":105.4,"close":114.78,"volume":26119265,"rsi_14":44.62,"sma_20":126.42,"sma_60":94.4,"sma_120":82.2},{"date":"2026-06-12","open":118.02,"high":118.38,"low":99.61,"close":102.39,"volume":63386962,"rsi_14":33.52,"sma_20":124.91,"sma_60":94.95,"sma_120":82.7},{"date":"2026-06-15","open":107.96,"high":110.78,"low":105.8,"close":109.25,"volume":28928329,"rsi_14":33.14,"sma_20":124.13,"sma_60":95.57,"sma_120":83.27},{"date":"2026-06-16","open":107.71,"high":108.5,"low":103.07,"close":104.63,"volume":27885014,"rsi_14":26.8,"sma_20":122.81,"sma_60":96.2,"sma_120":83.8},{"date":"2026-06-17","open":104.12,"high":111.34,"low":104.04,"close":107.98,"volume":28722971,"rsi_14":29.86,"sma_20":121.84,"sma_60":96.86,"sma_120":84.32},{"date":"2026-06-18","open":108.83,"high":109.55,"low":100.96,"close":107.24,"volume":70325989,"rsi_14":31.05,"sma_20":120.49,"sma_60":97.55,"sma_120":84.81},{"date":"2026-06-22","open":106.99,"high":107.4,"low":96.5,"close":100.29,"volume":27782000,"rsi_14":36.44,"sma_20":119.23,"sma_60":98.01,"sma_120":85.23},{"date":"2026-06-23","open":96.02,"high":101.73,"low":94.89,"close":95.12,"volume":22306722,"rsi_14":33.55,"sma_20":117.2,"sma_60":98.49,"sma_120":85.6},{"date":"2026-06-24","open":93.85,"high":94.3,"low":84.85,"close":85.41,"volume":26770883,"rsi_14":33.13,"sma_20":114.31,"sma_60":98.9,"sma_120":85.86},{"date":"2026-06-25","open":86.11,"high":86.11,"low":80.0,"close":80.69,"volume":26903043,"rsi_14":27.25,"sma_20":110.83,"sma_60":99.29,"sma_120":86.06},{"date":"2026-06-26","open":81.11,"high":86.28,"low":80.73,"close":84.54,"volume":34394174,"rsi_14":34.09,"sma_20":107.66,"sma_60":99.63,"sma_120":86.23},{"date":"2026-06-29","open":91.3,"high":99.08,"low":89.85,"close":98.01,"volume":42899316,"rsi_14":41.33,"sma_20":105.39,"sma_60":100.17,"sma_120":86.53},{"date":"2026-06-30","open":97.2,"high":104.16,"low":95.64,"close":101.65,"volume":32812566,"rsi_14":46.28,"sma_20":104.35,"sma_60":100.73,"sma_120":86.92},{"date":"2026-07-01","open":101.19,"high":107.6,"low":97.62,"close":100.07,"volume":21668009,"rsi_14":47.13,"sma_20":103.19,"sma_60":101.27,"sma_120":87.29},{"date":"2026-07-02","open":100.99,"high":106.99,"low":97.91,"close":100.46,"volume":22233599,"rsi_14":40.75,"sma_20":102.47,"sma_60":101.84,"sma_120":87.68},{"date":"2026-07-06","open":100.43,"high":102.1,"low":92.3,"close":93.09,"volume":20511944,"rsi_14":43.58,"sma_20":101.13,"sma_60":102.24,"sma_120":87.96},{"date":"2026-07-07","open":90.01,"high":90.74,"low":82.85,"close":83.41,"volume":26177041,"rsi_14":32.83,"sma_20":99.8,"sma_60":102.52,"sma_120":88.06},{"date":"2026-07-08","open":86.5,"high":86.5,"low":81.0,"close":83.35,"volume":19194543,"rsi_14":34.95,"sma_20":98.28,"sma_60":102.78,"sma_120":88.11},{"date":"2026-07-09","open":86.3,"high":86.3,"low":82.41,"close":82.55,"volume":17866179,"rsi_14":31.34,"sma_20":97.0,"sma_60":102.98,"sma_120":88.16},{"date":"2026-07-10","open":82.29,"high":82.3,"low":79.06,"close":81.04,"volume":14591818,"rsi_14":30.99,"sma_20":95.8,"sma_60":103.12,"sma_120":88.19},{"date":"2026-07-13","open":79.89,"high":79.97,"low":75.6,"close":76.73,"volume":18864691,"rsi_14":32.22,"sma_20":93.89,"sma_60":103.17,"sma_120":88.24},{"date":"2026-07-14","open":78.76,"high":82.54,"low":78.51,"close":78.81,"volume":15801675,"rsi_14":37.09,"sma_20":92.72,"sma_60":103.11,"sma_120":88.31},{"date":"2026-07-15","open":78.94,"high":81.05,"low":74.84,"close":76.2,"volume":15407482,"rsi_14":41.79,"sma_20":91.06,"sma_60":102.96,"sma_120":88.36},{"date":"2026-07-16","open":73.38,"high":73.95,"low":66.0,"close":67.35,"volume":31134318,"rsi_14":38.92,"sma_20":89.2,"sma_60":102.59,"sma_120":88.34},{"date":"2026-07-17","open":65.93,"high":70.63,"low":64.51,"close":67.62,"volume":22367271,"rsi_14":35.06,"sma_20":87.18,"sma_60":102.28,"sma_120":88.27},{"date":"2026-07-20","open":68.39,"high":69.54,"low":65.44,"close":65.74,"volume":17937409,"rsi_14":14.17,"sma_20":85.11,"sma_60":101.87,"sma_120":88.17},{"date":"2026-07-21","open":66.34,"high":69.74,"low":65.9,"close":69.12,"volume":20061063,"rsi_14":13.67,"sma_20":83.55,"sma_60":101.61,"sma_120":88.03},{"date":"2026-07-22","open":70.49,"high":72.94,"low":69.25,"close":69.75,"volume":21031353,"rsi_14":15.4,"sma_20":82.28,"sma_60":101.45,"sma_120":87.91},{"date":"2026-07-23","open":68.13,"high":70.81,"low":66.85,"close":69.99,"volume":14155505,"rsi_14":15.11,"sma_20":81.51,"sma_60":101.24,"sma_120":87.8},{"date":"2026-07-24","open":69.3,"high":69.55,"low":63.0,"close":63.91,"volume":18959499,"rsi_14":15.57,"sma_20":80.67,"sma_60":101.0,"sma_120":87.62},{"date":"2026-07-27","open":64.8,"high":68.34,"low":64.03,"close":66.94,"volume":15752126,"rsi_14":26.95,"sma_20":79.79,"sma_60":100.83,"sma_120":87.45},{"date":"2026-07-28","open":64.5,"high":64.95,"low":60.05,"close":63.89,"volume":18442120,"rsi_14":24.87,"sma_20":78.08,"sma_60":100.52,"sma_120":87.26},{"date":"2026-07-29","open":63.51,"high":64.1,"low":58.2,"close":58.6,"volume":19510869,"rsi_14":22.29,"sma_20":75.93,"sma_60":100.18,"sma_120":86.98},{"date":"2026-07-30","open":60.93,"high":64.84,"low":59.68,"close":64.68,"volume":18165293,"rsi_14":32.88,"sma_20":74.16,"sma_60":99.92,"sma_120":86.76},{"date":"2026-07-31","open":66.13,"high":67.84,"low":62.66,"close":64.95,"volume":13533817,"rsi_14":36.53,"sma_20":72.39,"sma_60":99.69,"sma_120":86.5},{"date":"2026-08-03","open":63.34,"high":70.6,"low":62.17,"close":70.43,"volume":16768883,"rsi_14":41.11,"sma_20":71.25,"sma_60":99.46,"sma_120":86.09},{"date":"2026-08-04","open":72.8,"high":75.59,"low":72.36,"close":74.48,"volume":19421340,"rsi_14":48.23,"sma_20":70.81,"sma_60":99.39,"sma_120":86.11},{"date":"2026-08-05","open":74.88,"high":77.3,"low":72.91,"close":74.82,"volume":16755293,"rsi_14":59.32,"sma_20":70.38,"sma_60":98.88,"sma_120":86.16},{"date":"2026-08-06","open":72.31,"high":80.19,"low":72.3,"close":75.67,"volume":19320657},{"date":"2026-08-07","open":78.8,"high":83.25,"low":77.38,"close":82.83,"volume":24244928,"rsi_14":68.6,"sma_20":70.13,"sma_60":97.6,"sma_120":86.37},{"date":"2026-08-10","open":84.06,"high":86.83,"low":79.77,"close":80.04,"volume":34015003,"rsi_14":62.04,"sma_20":70.29,"sma_60":96.87,"sma_120":86.45},{"date":"2026-08-11","open":76.26,"high":81.4,"low":75.46,"close":80.01,"volume":30082055},{"date":"2026-08-12","open":80.11,"high":82.2,"low":78.07,"close":81.17,"volume":16943266,"rsi_14":62.24,"sma_20":70.6,"sma_60":95.27,"sma_120":86.54},{"date":"2026-08-13","open":78.5,"high":84.21,"low":77.71,"close":80.1,"volume":17306164,"rsi_14":69.91,"sma_20":71.24,"sma_60":94.41,"sma_120":86.61},{"date":"2026-08-14","open":79.59,"high":82.48,"low":78.51,"close":80.25,"volume":13900206,"rsi_14":67.62,"sma_20":71.87,"sma_60":93.63,"sma_120":86.7},{"date":"2026-08-17","open":81.01,"high":85.55,"low":80.53,"close":82.08,"volume":18111842,"rsi_14":74.88,"sma_20":72.69,"sma_60":92.76,"sma_120":86.8},{"date":"2026-08-18","open":78.55,"high":81.04,"low":76.88,"close":79.16,"volume":15416856,"rsi_14":80.08,"sma_20":73.19,"sma_60":91.99,"sma_120":86.87},{"date":"2026-08-19","open":77.02,"high":77.6,"low":73.87,"close":75.84,"volume":16414756},{"date":"2026-08-20","open":74.95,"high":75.37,"low":71.75,"close":72.95,"volume":16675501,"rsi_14":61.75,"sma_20":73.64,"sma_60":89.82,"sma_120":86.93},{"date":"2026-08-21","open":74.15,"high":74.95,"low":71.45,"close":72.57,"volume":12570210,"rsi_14":53.7,"sma_20":74.07,"sma_60":88.53,"sma_120":86.94},{"date":"2026-08-24","open":71.21,"high":71.21,"low":68.17,"close":68.28,"volume":14461252},{"date":"2026-08-25","open":69.92,"high":70.0,"low":66.48,"close":66.91,"volume":15060006,"rsi_14":36.91,"sma_20":74.29,"sma_60":85.92,"sma_120":86.89},{"date":"2026-08-26","open":66.4,"high":67.67,"low":65.8,"close":66.18,"volume":11166210,"rsi_14":34.23,"sma_20":74.67,"sma_60":84.98,"sma_120":86.85},{"date":"2026-08-27","open":66.91,"high":67.57,"low":65.42,"close":67.53,"volume":11492100,"rsi_14":18.49,"sma_20":74.81,"sma_60":84.05,"sma_120":86.83},{"date":"2026-08-28","open":66.74,"high":66.75,"low":63.49,"close":64.39,"volume":18571063,"rsi_14":18.23,"sma_20":74.78,"sma_60":83.21,"sma_120":86.77},{"date":"2026-08-31","open":63.73,"high":64.11,"low":62.79,"close":63.92,"volume":15279381,"rsi_14":17.91,"sma_20":74.46,"sma_60":82.28,"sma_120":86.73},{"date":"2026-09-01","open":62.24,"high":63.94,"low":61.93,"close":62.54,"volume":14442989,"rsi_14":13.17,"sma_20":73.86,"sma_60":81.49,"sma_120":86.65},{"date":"2026-09-02","open":62.35,"high":63.52,"low":61.45,"close":63.1,"volume":16639581,"rsi_14":15.7,"sma_20":73.28,"sma_60":80.65,"sma_120":86.61},{"date":"2026-09-03","open":64.64,"high":64.9,"low":62.36,"close":63.81,"volume":18913228,"rsi_14":17.56,"sma_20":72.68,"sma_60":79.91,"sma_120":86.57},{"date":"2026-09-04","open":64.76,"high":65.0,"low":63.2,"close":64.26,"volume":14952020,"rsi_14":12.81,"sma_20":71.75,"sma_60":79.23,"sma_120":86.51},{"date":"2026-09-08","open":65.27,"high":67.48,"low":64.15,"close":65.87,"volume":24378128,"rsi_14":20.66,"sma_20":71.05,"sma_60":78.41,"sma_120":86.41},{"date":"2026-09-09","open":67.32,"high":67.7,"low":62.99,"close":63.07,"volume":26478752,"rsi_14":21.15,"sma_20":70.2,"sma_60":77.76,"sma_120":86.35},{"date":"2026-09-10","open":61.65,"high":64.9,"low":61.53,"close":61.96,"volume":18956207,"rsi_14":23.0,"sma_20":69.24,"sma_60":76.97,"sma_120":86.27},{"date":"2026-09-11","open":62.32,"high":64.89,"low":62.06,"close":62.95,"volume":15391388,"rsi_14":27.05,"sma_20":68.38,"sma_60":76.27,"sma_120":86.23},{"date":"2026-09-14","open":60.55,"high":63.38,"low":60.51,"close":62.55,"volume":14449293},{"date":"2026-09-15","open":63.68,"high":65.72,"low":62.02,"close":63.55,"volume":20448736,"rsi_14":39.94,"sma_20":66.57,"sma_60":74.79,"sma_120":86.17},{"date":"2026-09-16","open":63.67,"high":64.56,"low":61.74,"close":63.7,"volume":17743620,"rsi_14":42.31,"sma_20":65.8,"sma_60":74.18,"sma_120":86.09},{"date":"2026-09-17","open":65.55,"high":68.33,"low":65.26,"close":67.82,"volume":21956027},{"date":"2026-09-18","open":68.43,"high":68.64,"low":63.79,"close":64.57,"volume":32298576,"rsi_14":50.47,"sma_20":64.98,"sma_60":73.38,"sma_120":86.14},{"date":"2026-09-21","open":65.28,"high":70.01,"low":65.28,"close":69.89,"volume":26038712,"rsi_14":62.52,"sma_20":64.84,"sma_60":73.19,"sma_120":86.24},{"date":"2026-09-22","open":71.64,"high":72.5,"low":70.1,"close":71.98,"volume":22048757,"rsi_14":69.22,"sma_20":65.03,"sma_60":72.99,"sma_120":86.31},{"date":"2026-09-23","open":72.87,"high":73.57,"low":70.08,"close":70.31,"volume":19258665,"rsi_14":64.04,"sma_20":65.2,"sma_60":72.52,"sma_120":86.35},{"date":"2026-09-24","open":69.78,"high":75.46,"low":68.92,"close":73.61,"volume":25304884,"rsi_14":67.34,"sma_20":65.57,"sma_60":72.06,"sma_120":86.4},{"date":"2026-09-25","open":74.15,"high":75.32,"low":72.78,"close":73.95,"volume":18860391,"rsi_14":67.21,"sma_20":65.89,"sma_60":71.62,"sma_120":86.45},{"date":"2026-09-28","open":73.2,"high":73.78,"low":71.68,"close":72.19,"volume":15012417,"rsi_14":61.17,"sma_20":66.28,"sma_60":71.15,"sma_120":86.5},{"date":"2026-09-29","open":73.47,"high":74.25,"low":69.4,"close":69.7,"volume":19684739,"rsi_14":61.84,"sma_20":66.57,"sma_60":70.76,"sma_120":86.5},{"date":"2026-09-30","open":70.64,"high":74.58,"low":69.63,"close":69.68,"volume":22428564,"rsi_14":64.35,"sma_20":66.93,"sma_60":70.53,"sma_120":86.53},{"date":"2026-10-01","open":72.31,"high":72.64,"low":69.42,"close":70.46,"volume":23312579,"rsi_14":64.07,"sma_20":67.29,"sma_60":70.32,"sma_120":86.55},{"date":"2026-10-02","open":72.08,"high":76.09,"low":71.45,"close":73.92,"volume":26839304,"rsi_14":69.11,"sma_20":67.8,"sma_60":70.17,"sma_120":86.57},{"date":"2026-10-05","open":73.7,"high":73.81,"low":71.37,"close":73.02,"volume":19107827,"rsi_14":65.97,"sma_20":68.24,"sma_60":70.04,"sma_120":86.58},{"date":"2026-10-06","open":74.76,"high":78.28,"low":73.66,"close":75.06,"volume":27029198,"rsi_14":68.01,"sma_20":68.7,"sma_60":70.01,"sma_120":86.59},{"date":"2026-10-07","open":73.11,"high":73.16,"low":70.63,"close":71.92,"volume":20500741},{"date":"2026-10-08","open":70.56,"high":71.65,"low":67.71,"close":68.4,"volume":23063540,"rsi_14":56.21,"sma_20":69.46,"sma_60":69.77,"sma_120":86.36},{"date":"2026-10-09","open":68.71,"high":69.25,"low":66.98,"close":68.21,"volume":14934614,"rsi_14":46.73,"sma_20":69.72,"sma_60":69.78,"sma_120":86.19},{"date":"2026-10-12","open":67.88,"high":68.07,"low":65.11,"close":65.71,"volume":14499035,"rsi_14":37.99,"sma_20":69.88,"sma_60":69.75,"sma_120":86.01},{"date":"2026-10-13","open":64.07,"high":64.56,"low":63.08,"close":64.22,"volume":15588534,"rsi_14":38.26,"sma_20":69.92,"sma_60":69.72,"sma_120":85.8},{"date":"2026-10-14","open":62.81,"high":63.56,"low":58.84,"close":59.18,"volume":25309119,"rsi_14":23.92,"sma_20":69.69,"sma_60":69.56,"sma_120":85.59},{"date":"2026-10-15","open":53.86,"high":55.4,"low":49.69,"close":55.25,"volume":48563425,"rsi_14":20.09,"sma_20":69.06,"sma_60":69.32,"sma_120":85.38},{"date":"2026-10-16","open":54.49,"high":54.87,"low":50.37,"close":50.84,"volume":24048169,"rsi_14":18.52,"sma_20":68.38,"sma_60":69.0,"sma_120":85.12},{"date":"2026-10-19","open":52.27,"high":52.99,"low":51.31,"close":51.36,"volume":17077123,"rsi_14":21.29,"sma_20":67.45,"sma_60":68.79,"sma_120":84.89},{"date":"2026-10-20","open":50.56,"high":52.72,"low":49.25,"close":50.9,"volume":16945155,"rsi_14":21.0,"sma_20":66.39,"sma_60":68.52,"sma_120":84.68},{"date":"2026-10-21","open":52.22,"high":53.9,"low":52.02,"close":53.67,"volume":17857827,"rsi_14":25.57,"sma_20":65.56,"sma_60":68.35,"sma_120":84.44},{"date":"2026-10-22","open":51.67,"high":52.98,"low":49.95,"close":51.22,"volume":16674525,"rsi_14":15.98,"sma_20":64.44,"sma_60":68.23,"sma_120":84.21},{"date":"2026-10-23","open":50.73,"high":52.91,"low":49.52,"close":52.6,"volume":13443920,"rsi_14":19.83,"sma_20":63.38,"sma_60":68.03,"sma_120":83.97},{"date":"2026-10-26","open":52.6,"high":54.99,"low":52.15,"close":53.82,"volume":12671115,"rsi_14":17.84,"sma_20":62.46,"sma_60":67.84,"sma_120":83.77},{"date":"2026-10-27","open":54.1,"high":59.18,"low":53.57,"close":58.31,"volume":21341433,"rsi_14":30.2,"sma_20":61.89,"sma_60":67.64,"sma_120":83.55},{"date":"2026-10-28","open":58.49,"high":59.3,"low":56.94,"close":58.6,"volume":12404127,"rsi_14":34.26,"sma_20":61.33,"sma_60":67.37,"sma_120":83.38},{"date":"2026-10-29","open":57.76,"high":61.13,"low":57.63,"close":59.1,"volume":14625805,"rsi_14":35.52,"sma_20":60.77,"sma_60":67.11,"sma_120":82.99},{"date":"2026-10-30","open":55.71,"high":57.55,"low":53.19,"close":54.73,"volume":16609433,"rsi_14":33.52,"sma_20":59.81,"sma_60":66.76,"sma_120":82.47},{"date":"2026-11-02","open":55.08,"high":55.08,"low":50.68,"close":52.07,"volume":16444116,"rsi_14":32.39,"sma_20":58.76,"sma_60":66.25,"sma_120":81.93},{"date":"2026-11-03","open":53.1,"high":54.94,"low":52.9,"close":54.43,"volume":14162594,"rsi_14":42.53,"sma_20":57.73,"sma_60":65.82,"sma_120":81.35},{"date":"2026-11-04","open":54.6,"high":55.31,"low":50.41,"close":52.37,"volume":18771226,"rsi_14":45.19,"sma_20":56.75,"sma_60":65.36,"sma_120":80.68},{"date":"2026-11-05","open":50.61,"high":50.83,"low":43.89,"close":46.31,"volume":33445464,"rsi_14":42.83,"sma_20":55.65,"sma_60":64.78,"sma_120":80.02},{"date":"2026-11-06","open":46.31,"high":53.07,"low":46.31,"close":53.07,"volume":0,"rsi_14":42.83,"sma_20":55.65,"sma_60":64.78,"sma_120":80.02}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-06","fundamentals":{"eps":-0.27,"pbr":17.51,"per":null,"roa":-1.18,"roe":-1.41,"grade":"D","comment":"ROE -1.41%","revenue":769146000.0,"analysis":"ROE -1.4%입니다. 시가총액 307.20억. 매출 7.69억. 영업이익 -2.23억.","eps_basis":"TTM","debt_ratio":0.03779187223469304,"market_cap":30720496898,"net_income":-165459000.0,"total_debt":131975000.0,"ttm_window":"2025Q3~2026Q2","gross_margin":36.13,"total_assets":4187374000.0,"total_equity":3492153000.0,"profit_margin":-21.51,"revenue_basis":"TTM","dividend_yield":0.0,"net_income_basis":"TTM","operating_income":-223494000.0,"operating_margin":-29.06,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":53.07,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2021-08-24","close":11.57},{"date":"2021-08-25","close":10.43},{"date":"2021-08-26","close":9.96},{"date":"2021-08-27","close":10.35},{"date":"2021-08-30","close":10.03},{"date":"2021-08-31","close":10.03},{"date":"2021-09-01","close":10.14},{"date":"2021-09-02","close":11.63},{"date":"2021-09-03","close":13.52},{"date":"2021-09-07","close":14.5},{"date":"2021-09-08","close":15.09},{"date":"2021-09-09","close":20.72},{"date":"2021-09-10","close":18.69},{"date":"2021-09-13","close":15.4},{"date":"2021-09-14","close":15.78},{"date":"2021-09-15","close":15.39},{"date":"2021-09-16","close":15.89},{"date":"2021-09-17","close":15.41},{"date":"2021-09-20","close":14.81},{"date":"2021-09-21","close":14.47},{"date":"2021-09-22","close":14.54},{"date":"2021-09-23","close":14.15},{"date":"2021-09-24","close":14.05},{"date":"2021-09-27","close":14.32},{"date":"2021-09-28","close":15.56},{"date":"2021-09-29","close":14.66},{"date":"2021-09-30","close":16.13},{"date":"2021-10-01","close":15.98},{"date":"2021-10-04","close":14.79},{"date":"2021-10-05","close":14.59},{"date":"2021-10-06","close":14.0},{"date":"2021-10-07","close":15.46},{"date":"2021-10-08","close":14.71},{"date":"2021-10-11","close":14.05},{"date":"2021-10-12","close":13.5},{"date":"2021-10-13","close":13.25},{"date":"2021-10-14","close":13.57},{"date":"2021-10-15","close":12.8},{"date":"2021-10-18","close":12.4},{"date":"2021-10-19","close":12.36},{"date":"2021-10-20","close":12.72},{"date":"2021-10-21","close":12.66},{"date":"2021-10-22","close":13.0},{"date":"2021-10-25","close":12.99},{"date":"2021-10-26","close":13.22},{"date":"2021-10-27","close":12.84},{"date":"2021-10-28","close":13.37},{"date":"2021-10-29","close":14.05},{"date":"2021-11-01","close":14.26},{"date":"2021-11-02","close":14.25},{"date":"2021-11-03","close":14.91},{"date":"2021-11-04","close":15.74},{"date":"2021-11-05","close":15.51},{"date":"2021-11-08","close":14.94},{"date":"2021-11-09","close":14.84},{"date":"2021-11-10","close":14.59},{"date":"2021-11-11","close":14.23},{"date":"2021-11-12","close":14.37},{"date":"2021-11-15","close":14.29},{"date":"2021-11-16","close":15.48},{"date":"2021-11-17","close":16.28},{"date":"2021-11-18","close":15.48},{"date":"2021-11-19","close":15.5},{"date":"2021-11-22","close":15.91},{"date":"2021-11-23","close":14.55},{"date":"2021-11-24","close":15.51},{"date":"2021-11-26","close":15.45},{"date":"2021-11-29","close":15.46},{"date":"2021-11-30","close":15.86},{"date":"2021-12-01","close":15.19},{"date":"2021-12-02","close":14.81},{"date":"2021-12-03","close":13.0},{"date":"2021-12-06","close":12.28},{"date":"2021-12-07","close":12.9},{"date":"2021-12-08","close":12.94},{"date":"2021-12-09","close":12.53},{"date":"2021-12-10","close":12.76},{"date":"2021-12-13","close":11.76},{"date":"2021-12-14","close":12.57},{"date":"2021-12-15","close":12.63},{"date":"2021-12-16","close":12.39},{"date":"2021-12-17","close":12.18},{"date":"2021-12-20","close":11.89},{"date":"2021-12-21","close":12.19},{"date":"2021-12-22","close":12.36},{"date":"2021-12-23","close":12.0},{"date":"2021-12-27","close":11.9},{"date":"2021-12-28","close":11.73},{"date":"2021-12-29","close":11.33},{"date":"2021-12-30","close":12.03},{"date":"2021-12-31","close":12.28},{"date":"2022-01-03","close":12.2},{"date":"2022-01-04","close":11.65},{"date":"2022-01-05","close":10.7},{"date":"2022-01-06","close":10.65},{"date":"2022-01-07","close":10.86},{"date":"2022-01-10","close":10.46},{"date":"2022-01-11","close":10.86},{"date":"2022-01-12","close":11.45},{"date":"2022-01-13","close":10.64},{"date":"2022-01-14","close":10.42},{"date":"2022-01-18","close":10.09},{"date":"2022-01-19","close":9.85},{"date":"2022-01-20","close":9.73},{"date":"2022-01-21","close":9.0},{"date":"2022-01-24","close":8.72},{"date":"2022-01-25","close":8.49},{"date":"2022-01-26","close":8.48},{"date":"2022-01-27","close":8.1},{"date":"2022-01-28","close":8.24},{"date":"2022-01-31","close":9.04},{"date":"2022-02-01","close":9.49},{"date":"2022-02-02","close":9.42},{"date":"2022-02-03","close":9.03},{"date":"2022-02-04","close":9.49},{"date":"2022-02-07","close":9.57},{"date":"2022-02-08","close":10.01},{"date":"2022-02-09","close":10.64},{"date":"2022-02-10","close":10.28},{"date":"2022-02-11","close":9.63},{"date":"2022-02-14","close":9.48},{"date":"2022-02-15","close":10.16},{"date":"2022-02-16","close":9.94},{"date":"2022-02-17","close":9.06},{"date":"2022-02-18","close":8.94},{"date":"2022-02-22","close":8.73},{"date":"2022-02-23","close":8.63},{"date":"2022-02-24","close":9.89},{"date":"2022-02-25","close":9.45},{"date":"2022-02-28","close":9.54},{"date":"2022-03-01","close":9.1},{"date":"2022-03-02","close":9.05},{"date":"2022-03-03","close":8.48},{"date":"2022-03-04","close":8.4},{"date":"2022-03-07","close":8.37},{"date":"2022-03-08","close":8.51},{"date":"2022-03-09","close":8.83},{"date":"2022-03-10","close":8.74},{"date":"2022-03-11","close":8.39},{"date":"2022-03-14","close":8.53},{"date":"2022-03-15","close":7.92},{"date":"2022-03-16","close":8.6},{"date":"2022-03-17","close":8.65},{"date":"2022-03-18","close":9.07},{"date":"2022-03-21","close":8.83},{"date":"2022-03-22","close":9.0},{"date":"2022-03-23","close":8.76},{"date":"2022-03-24","close":8.64},{"date":"2022-03-25","close":7.96},{"date":"2022-03-28","close":7.64},{"date":"2022-03-29","close":8.29},{"date":"2022-03-30","close":8.1},{"date":"2022-03-31","close":8.05},{"date":"2022-04-01","close":7.92},{"date":"2022-04-04","close":8.3},{"date":"2022-04-05","close":8.2},{"date":"2022-04-06","close":8.06},{"date":"2022-04-07","close":7.93},{"date":"2022-04-08","close":7.8},{"date":"2022-04-11","close":7.83},{"date":"2022-04-12","close":8.2},{"date":"2022-04-13","close":8.38},{"date":"2022-04-14","close":8.42},{"date":"2022-04-18","close":7.98},{"date":"2022-04-19","close":8.44},{"date":"2022-04-20","close":8.46},{"date":"2022-04-21","close":7.87},{"date":"2022-04-22","close":7.71},{"date":"2022-04-25","close":7.83},{"date":"2022-04-26","close":7.24},{"date":"2022-04-27","close":7.32},{"date":"2022-04-28","close":7.51},{"date":"2022-04-29","close":7.38},{"date":"2022-05-02","close":7.46},{"date":"2022-05-03","close":7.11},{"date":"2022-05-04","close":7.06},{"date":"2022-05-05","close":6.78},{"date":"2022-05-06","close":6.52},{"date":"2022-05-09","close":5.67},{"date":"2022-05-10","close":5.51},{"date":"2022-05-11","close":5.17},{"date":"2022-05-12","close":5.19},{"date":"2022-05-13","close":5.86},{"date":"2022-05-16","close":5.41},{"date":"2022-05-17","close":5.66},{"date":"2022-05-18","close":4.7},{"date":"2022-05-19","close":4.75},{"date":"2022-05-20","close":4.73},{"date":"2022-05-23","close":4.58},{"date":"2022-05-24","close":4.37},{"date":"2022-05-25","close":4.58},{"date":"2022-05-26","close":4.66},{"date":"2022-05-27","close":5.0},{"date":"2022-05-31","close":4.76},{"date":"2022-06-01","close":4.71},{"date":"2022-06-02","close":4.92},{"date":"2022-06-03","close":4.9},{"date":"2022-06-06","close":4.98},{"date":"2022-06-07","close":4.84},{"date":"2022-06-08","close":4.85},{"date":"2022-06-09","close":4.44},{"date":"2022-06-10","close":4.22},{"date":"2022-06-13","close":4.09},{"date":"2022-06-14","close":4.0},{"date":"2022-06-15","close":4.33},{"date":"2022-06-16","close":4.14},{"date":"2022-06-17","close":4.18},{"date":"2022-06-21","close":4.15},{"date":"2022-06-22","close":4.09},{"date":"2022-06-23","close":4.07},{"date":"2022-06-24","close":4.1},{"date":"2022-06-27","close":4.09},{"date":"2022-06-28","close":3.96},{"date":"2022-06-29","close":3.72},{"date":"2022-06-30","close":3.79},{"date":"2022-07-01","close":3.8},{"date":"2022-07-05","close":3.97},{"date":"2022-07-06","close":3.95},{"date":"2022-07-07","close":4.16},{"date":"2022-07-08","close":4.25},{"date":"2022-07-11","close":3.97},{"date":"2022-07-12","close":3.99},{"date":"2022-07-13","close":4.01},{"date":"2022-07-14","close":3.91},{"date":"2022-07-15","close":3.95},{"date":"2022-07-18","close":4.06},{"date":"2022-07-19","close":4.09},{"date":"2022-07-20","close":4.37},{"date":"2022-07-21","close":4.36},{"date":"2022-07-22","close":4.05},{"date":"2022-07-25","close":4.13},{"date":"2022-07-26","close":4.1},{"date":"2022-07-27","close":4.28},{"date":"2022-07-28","close":4.55},{"date":"2022-07-29","close":4.67},{"date":"2022-08-01","close":4.73},{"date":"2022-08-02","close":4.72},{"date":"2022-08-03","close":5.15},{"date":"2022-08-04","close":5.45},{"date":"2022-08-05","close":5.34},{"date":"2022-08-08","close":5.45},{"date":"2022-08-09","close":5.44},{"date":"2022-08-10","close":5.79},{"date":"2022-08-11","close":5.86},{"date":"2022-08-12","close":7.1},{"date":"2022-08-15","close":6.61},{"date":"2022-08-16","close":6.61},{"date":"2022-08-17","close":6.02},{"date":"2022-08-18","close":6.0},{"date":"2022-08-19","close":5.74},{"date":"2022-08-22","close":5.49},{"date":"2022-08-23","close":5.35},{"date":"2022-08-24","close":5.35},{"date":"2022-08-25","close":5.51},{"date":"2022-08-26","close":5.3},{"date":"2022-08-29","close":5.13},{"date":"2022-08-30","close":5.13},{"date":"2022-08-31","close":5.5},{"date":"2022-09-01","close":5.27},{"date":"2022-09-02","close":5.32},{"date":"2022-09-06","close":5.26},{"date":"2022-09-07","close":5.59},{"date":"2022-09-08","close":5.56},{"date":"2022-09-09","close":5.59},{"date":"2022-09-12","close":5.72},{"date":"2022-09-13","close":5.64},{"date":"2022-09-14","close":5.71},{"date":"2022-09-15","close":5.1},{"date":"2022-09-16","close":5.05},{"date":"2022-09-19","close":5.08},{"date":"2022-09-20","close":5.05},{"date":"2022-09-21","close":4.92},{"date":"2022-09-22","close":4.31},{"date":"2022-09-23","close":4.12},{"date":"2022-09-26","close":4.23},{"date":"2022-09-27","close":4.19},{"date":"2022-09-28","close":4.38},{"date":"2022-09-29","close":4.16},{"date":"2022-09-30","close":4.07},{"date":"2022-10-03","close":4.31},{"date":"2022-10-04","close":4.62},{"date":"2022-10-05","close":4.61},{"date":"2022-10-06","close":4.62},{"date":"2022-10-07","close":4.36},{"date":"2022-10-10","close":4.3},{"date":"2022-10-11","close":4.19},{"date":"2022-10-12","close":4.0},{"date":"2022-10-13","close":4.11},{"date":"2022-10-14","close":3.95},{"date":"2022-10-17","close":4.22},{"date":"2022-10-18","close":4.35},{"date":"2022-10-19","close":4.19},{"date":"2022-10-20","close":4.21},{"date":"2022-10-21","close":4.24},{"date":"2022-10-24","close":4.25},{"date":"2022-10-25","close":4.63},{"date":"2022-10-26","close":4.69},{"date":"2022-10-27","close":4.79},{"date":"2022-10-28","close":5.13},{"date":"2022-10-31","close":5.09},{"date":"2022-11-01","close":5.2},{"date":"2022-11-02","close":4.89},{"date":"2022-11-03","close":4.94},{"date":"2022-11-04","close":5.18},{"date":"2022-11-07","close":5.09},{"date":"2022-11-08","close":5.11},{"date":"2022-11-09","close":4.74},{"date":"2022-11-10","close":5.31},{"date":"2022-11-11","close":5.63},{"date":"2022-11-14","close":5.16},{"date":"2022-11-15","close":5.22},{"date":"2022-11-16","close":4.685},{"date":"2022-11-17","close":4.52},{"date":"2022-11-18","close":4.6},{"date":"2022-11-21","close":4.32},{"date":"2022-11-22","close":4.36},{"date":"2022-11-23","close":4.4},{"date":"2022-11-25","close":4.18},{"date":"2022-11-28","close":4.01},{"date":"2022-11-29","close":3.96},{"date":"2022-11-30","close":4.19},{"date":"2022-12-01","close":4.22},{"date":"2022-12-02","close":4.25},{"date":"2022-12-05","close":4.15},{"date":"2022-12-06","close":4.0},{"date":"2022-12-07","close":3.94},{"date":"2022-12-08","close":3.98},{"date":"2022-12-09","close":4.0},{"date":"2022-12-12","close":4.15},{"date":"2022-12-13","close":4.17},{"date":"2022-12-14","close":4.12},{"date":"2022-12-15","close":4.03},{"date":"2022-12-16","close":4.07},{"date":"2022-12-19","close":3.9},{"date":"2022-12-20","close":3.72},{"date":"2022-12-21","close":3.74},{"date":"2022-12-22","close":3.73},{"date":"2022-12-23","close":3.77},{"date":"2022-12-27","close":3.56},{"date":"2022-12-28","close":3.58},{"date":"2022-12-29","close":3.69},{"date":"2022-12-30","close":3.77},{"date":"2023-01-03","close":3.87},{"date":"2023-01-04","close":4.04},{"date":"2023-01-05","close":4.17},{"date":"2023-01-06","close":4.23},{"date":"2023-01-09","close":4.22},{"date":"2023-01-10","close":4.38},{"date":"2023-01-11","close":4.51},{"date":"2023-01-12","close":4.83},{"date":"2023-01-13","close":4.97},{"date":"2023-01-17","close":5.48},{"date":"2023-01-18","close":5.17},{"date":"2023-01-19","close":4.79},{"date":"2023-01-20","close":4.78},{"date":"2023-01-23","close":4.82},{"date":"2023-01-24","close":4.97},{"date":"2023-01-25","close":4.91},{"date":"2023-01-26","close":4.88},{"date":"2023-01-27","close":4.94},{"date":"2023-01-30","close":4.88},{"date":"2023-01-31","close":4.97},{"date":"2023-02-01","close":4.98},{"date":"2023-02-02","close":5.24},{"date":"2023-02-03","close":5.31},{"date":"2023-02-06","close":4.92},{"date":"2023-02-07","close":4.9},{"date":"2023-02-08","close":4.79},{"date":"2023-02-09","close":4.55},{"date":"2023-02-10","close":4.77},{"date":"2023-02-13","close":4.71},{"date":"2023-02-14","close":4.96},{"date":"2023-02-15","close":5.16},{"date":"2023-02-16","close":4.97},{"date":"2023-02-17","close":4.91},{"date":"2023-02-21","close":4.58},{"date":"2023-02-22","close":4.62},{"date":"2023-02-23","close":4.55},{"date":"2023-02-24","close":4.45},{"date":"2023-02-27","close":4.59},{"date":"2023-02-28","close":4.5},{"date":"2023-03-01","close":4.4},{"date":"2023-03-02","close":4.24},{"date":"2023-03-03","close":4.57},{"date":"2023-03-06","close":4.43},{"date":"2023-03-07","close":4.4},{"date":"2023-03-08","close":4.29},{"date":"2023-03-09","close":4.08},{"date":"2023-03-10","close":3.91},{"date":"2023-03-13","close":3.94},{"date":"2023-03-14","close":3.89},{"date":"2023-03-15","close":3.92},{"date":"2023-03-16","close":3.96},{"date":"2023-03-17","close":3.88},{"date":"2023-03-20","close":3.85},{"date":"2023-03-21","close":3.95},{"date":"2023-03-22","close":3.85},{"date":"2023-03-23","close":3.85},{"date":"2023-03-24","close":3.93},{"date":"2023-03-27","close":3.93},{"date":"2023-03-28","close":3.89},{"date":"2023-03-29","close":3.96},{"date":"2023-03-30","close":3.95},{"date":"2023-03-31","close":4.04},{"date":"2023-04-03","close":4.04},{"date":"2023-04-04","close":3.87},{"date":"2023-04-05","close":3.67},{"date":"2023-04-06","close":3.77},{"date":"2023-04-10","close":4.0},{"date":"2023-04-11","close":4.07},{"date":"2023-04-12","close":3.96},{"date":"2023-04-13","close":4.11},{"date":"2023-04-14","close":4.02},{"date":"2023-04-17","close":4.14},{"date":"2023-04-18","close":4.08},{"date":"2023-04-19","close":4.0},{"date":"2023-04-20","close":3.95},{"date":"2023-04-21","close":4.0},{"date":"2023-04-24","close":3.92},{"date":"2023-04-25","close":3.81},{"date":"2023-04-26","close":3.77},{"date":"2023-04-27","close":3.9},{"date":"2023-04-28","close":3.92},{"date":"2023-05-01","close":3.88},{"date":"2023-05-02","close":3.77},{"date":"2023-05-03","close":3.91},{"date":"2023-05-04","close":3.88},{"date":"2023-05-05","close":3.85},{"date":"2023-05-08","close":3.85},{"date":"2023-05-09","close":3.94},{"date":"2023-05-10","close":4.12},{"date":"2023-05-11","close":4.1},{"date":"2023-05-12","close":4.12},{"date":"2023-05-15","close":4.34},{"date":"2023-05-16","close":4.28},{"date":"2023-05-17","close":4.5},{"date":"2023-05-18","close":4.65},{"date":"2023-05-19","close":4.67},{"date":"2023-05-22","close":4.95},{"date":"2023-05-23","close":4.52},{"date":"2023-05-24","close":4.63},{"date":"2023-05-25","close":4.59},{"date":"2023-05-26","close":4.45},{"date":"2023-05-30","close":4.59},{"date":"2023-05-31","close":4.58},{"date":"2023-06-01","close":4.74},{"date":"2023-06-02","close":4.9},{"date":"2023-06-05","close":4.9},{"date":"2023-06-06","close":5.18},{"date":"2023-06-07","close":5.13},{"date":"2023-06-08","close":5.28},{"date":"2023-06-09","close":5.22},{"date":"2023-06-12","close":5.32},{"date":"2023-06-13","close":5.94},{"date":"2023-06-14","close":5.69},{"date":"2023-06-15","close":5.68},{"date":"2023-06-16","close":5.6},{"date":"2023-06-20","close":5.81},{"date":"2023-06-21","close":5.9},{"date":"2023-06-22","close":5.79},{"date":"2023-06-23","close":5.54},{"date":"2023-06-26","close":5.37},{"date":"2023-06-27","close":5.5},{"date":"2023-06-28","close":5.87},{"date":"2023-06-29","close":5.98},{"date":"2023-06-30","close":6.0},{"date":"2023-07-03","close":5.98},{"date":"2023-07-05","close":5.86},{"date":"2023-07-06","close":5.6},{"date":"2023-07-07","close":5.73},{"date":"2023-07-10","close":5.97},{"date":"2023-07-11","close":6.18},{"date":"2023-07-12","close":6.07},{"date":"2023-07-13","close":6.64},{"date":"2023-07-14","close":6.32},{"date":"2023-07-17","close":6.89},{"date":"2023-07-18","close":7.83},{"date":"2023-07-19","close":7.93},{"date":"2023-07-20","close":7.81},{"date":"2023-07-21","close":7.5},{"date":"2023-07-24","close":7.39},{"date":"2023-07-25","close":7.62},{"date":"2023-07-26","close":7.14},{"date":"2023-07-27","close":6.73},{"date":"2023-07-28","close":7.1},{"date":"2023-07-31","close":7.37},{"date":"2023-08-01","close":7.26},{"date":"2023-08-02","close":6.98},{"date":"2023-08-03","close":7.03},{"date":"2023-08-04","close":6.83},{"date":"2023-08-07","close":6.59},{"date":"2023-08-08","close":6.66},{"date":"2023-08-09","close":6.45},{"date":"2023-08-10","close":6.23},{"date":"2023-08-11","close":6.32},{"date":"2023-08-14","close":6.31},{"date":"2023-08-15","close":6.09},{"date":"2023-08-16","close":5.88},{"date":"2023-08-17","close":5.56},{"date":"2023-08-18","close":5.86},{"date":"2023-08-21","close":5.88},{"date":"2023-08-22","close":5.83},{"date":"2023-08-23","close":5.93},{"date":"2023-08-24","close":5.65},{"date":"2023-08-25","close":5.79},{"date":"2023-08-28","close":5.93},{"date":"2023-08-29","close":6.17},{"date":"2023-08-30","close":6.38},{"date":"2023-08-31","close":6.31},{"date":"2023-09-01","close":6.34},{"date":"2023-09-05","close":6.53},{"date":"2023-09-06","close":6.41},{"date":"2023-09-07","close":6.32},{"date":"2023-09-08","close":6.2},{"date":"2023-09-11","close":6.04},{"date":"2023-09-12","close":5.305},{"date":"2023-09-13","close":5.365},{"date":"2023-09-14","close":5.26},{"date":"2023-09-15","close":5.12},{"date":"2023-09-18","close":5.04},{"date":"2023-09-19","close":4.66},{"date":"2023-09-20","close":4.42},{"date":"2023-09-21","close":4.48},{"date":"2023-09-22","close":4.48},{"date":"2023-09-25","close":4.35},{"date":"2023-09-26","close":4.24},{"date":"2023-09-27","close":4.3},{"date":"2023-09-28","close":4.34},{"date":"2023-09-29","close":4.38},{"date":"2023-10-02","close":4.39},{"date":"2023-10-03","close":4.17},{"date":"2023-10-04","close":4.31},{"date":"2023-10-05","close":4.45},{"date":"2023-10-06","close":4.5},{"date":"2023-10-09","close":4.62},{"date":"2023-10-10","close":4.86},{"date":"2023-10-11","close":4.83},{"date":"2023-10-12","close":4.42},{"date":"2023-10-13","close":4.29},{"date":"2023-10-16","close":4.46},{"date":"2023-10-17","close":4.48},{"date":"2023-10-18","close":4.25},{"date":"2023-10-19","close":4.21},{"date":"2023-10-20","close":4.09},{"date":"2023-10-23","close":4.11},{"date":"2023-10-24","close":4.14},{"date":"2023-10-25","close":4.09},{"date":"2023-10-26","close":4.28},{"date":"2023-10-27","close":4.16},{"date":"2023-10-30","close":4.2},{"date":"2023-10-31","close":4.23},{"date":"2023-11-01","close":4.24},{"date":"2023-11-02","close":4.59},{"date":"2023-11-03","close":4.61},{"date":"2023-11-06","close":4.35},{"date":"2023-11-07","close":4.5},{"date":"2023-11-08","close":4.36},{"date":"2023-11-09","close":4.28},{"date":"2023-11-10","close":4.37},{"date":"2023-11-13","close":4.33},{"date":"2023-11-14","close":4.32},{"date":"2023-11-15","close":4.4},{"date":"2023-11-16","close":4.22},{"date":"2023-11-17","close":4.21},{"date":"2023-11-20","close":4.31},{"date":"2023-11-21","close":4.21},{"date":"2023-11-22","close":4.26},{"date":"2023-11-24","close":4.38},{"date":"2023-11-27","close":4.27},{"date":"2023-11-28","close":4.4},{"date":"2023-11-29","close":4.39},{"date":"2023-11-30","close":4.38},{"date":"2023-12-01","close":4.46},{"date":"2023-12-04","close":4.58},{"date":"2023-12-05","close":4.45},{"date":"2023-12-06","close":4.46},{"date":"2023-12-07","close":4.7},{"date":"2023-12-08","close":4.8},{"date":"2023-12-11","close":4.66},{"date":"2023-12-12","close":4.6},{"date":"2023-12-13","close":4.93},{"date":"2023-12-14","close":5.17},{"date":"2023-12-15","close":4.61},{"date":"2023-12-18","close":4.49},{"date":"2023-12-19","close":4.69},{"date":"2023-12-20","close":4.41},{"date":"2023-12-21","close":4.43},{"date":"2023-12-22","close":5.44},{"date":"2023-12-26","close":5.64},{"date":"2023-12-27","close":5.74},{"date":"2023-12-28","close":5.79},{"date":"2023-12-29","close":5.53},{"date":"2024-01-02","close":5.31},{"date":"2024-01-03","close":5.1},{"date":"2024-01-04","close":5.47},{"date":"2024-01-05","close":5.4},{"date":"2024-01-08","close":5.55},{"date":"2024-01-09","close":5.45},{"date":"2024-01-10","close":5.34},{"date":"2024-01-11","close":5.16},{"date":"2024-01-12","close":5.17},{"date":"2024-01-16","close":4.94},{"date":"2024-01-17","close":4.92},{"date":"2024-01-18","close":4.85},{"date":"2024-01-19","close":4.86},{"date":"2024-01-22","close":5.05},{"date":"2024-01-23","close":5.08},{"date":"2024-01-24","close":5.03},{"date":"2024-01-25","close":4.92},{"date":"2024-01-26","close":4.88},{"date":"2024-01-29","close":5.14},{"date":"2024-01-30","close":4.98},{"date":"2024-01-31","close":4.85},{"date":"2024-02-01","close":4.02},{"date":"2024-02-02","close":3.975},{"date":"2024-02-05","close":4.07},{"date":"2024-02-06","close":4.26},{"date":"2024-02-07","close":4.27},{"date":"2024-02-08","close":4.3},{"date":"2024-02-09","close":4.34},{"date":"2024-02-12","close":4.72},{"date":"2024-02-13","close":4.44},{"date":"2024-02-14","close":4.8},{"date":"2024-02-15","close":4.89},{"date":"2024-02-16","close":4.89},{"date":"2024-02-20","close":4.83},{"date":"2024-02-21","close":4.64},{"date":"2024-02-22","close":4.44},{"date":"2024-02-23","close":4.38},{"date":"2024-02-26","close":4.57},{"date":"2024-02-27","close":4.71},{"date":"2024-02-28","close":4.59},{"date":"2024-02-29","close":4.585},{"date":"2024-03-01","close":4.54},{"date":"2024-03-04","close":4.43},{"date":"2024-03-05","close":4.24},{"date":"2024-03-06","close":4.3},{"date":"2024-03-07","close":4.43},{"date":"2024-03-08","close":4.42},{"date":"2024-03-11","close":4.48},{"date":"2024-03-12","close":4.34},{"date":"2024-03-13","close":4.29},{"date":"2024-03-14","close":4.17},{"date":"2024-03-15","close":4.12},{"date":"2024-03-18","close":4.0},{"date":"2024-03-19","close":4.06},{"date":"2024-03-20","close":4.03},{"date":"2024-03-21","close":4.09},{"date":"2024-03-22","close":4.05},{"date":"2024-03-25","close":4.08},{"date":"2024-03-26","close":4.06},{"date":"2024-03-27","close":4.14},{"date":"2024-03-28","close":4.11},{"date":"2024-04-01","close":4.08},{"date":"2024-04-02","close":3.87},{"date":"2024-04-03","close":3.88},{"date":"2024-04-04","close":3.9},{"date":"2024-04-05","close":3.8},{"date":"2024-04-08","close":3.77},{"date":"2024-04-09","close":3.84},{"date":"2024-04-10","close":3.74},{"date":"2024-04-11","close":3.86},{"date":"2024-04-12","close":3.73},{"date":"2024-04-15","close":3.53},{"date":"2024-04-16","close":3.56},{"date":"2024-04-17","close":3.57},{"date":"2024-04-18","close":3.55},{"date":"2024-04-19","close":3.55},{"date":"2024-04-22","close":3.59},{"date":"2024-04-23","close":3.68},{"date":"2024-04-24","close":3.69},{"date":"2024-04-25","close":3.65},{"date":"2024-04-26","close":3.77},{"date":"2024-04-29","close":3.8},{"date":"2024-04-30","close":3.76},{"date":"2024-05-01","close":3.85},{"date":"2024-05-02","close":3.95},{"date":"2024-05-03","close":4.0},{"date":"2024-05-06","close":4.06},{"date":"2024-05-07","close":3.97},{"date":"2024-05-08","close":4.1},{"date":"2024-05-09","close":4.26},{"date":"2024-05-10","close":4.11},{"date":"2024-05-13","close":4.16},{"date":"2024-05-14","close":4.56},{"date":"2024-05-15","close":4.34},{"date":"2024-05-16","close":4.24},{"date":"2024-05-17","close":4.25},{"date":"2024-05-20","close":4.4},{"date":"2024-05-21","close":4.46},{"date":"2024-05-22","close":4.34},{"date":"2024-05-23","close":4.22},{"date":"2024-05-24","close":4.21},{"date":"2024-05-28","close":4.39},{"date":"2024-05-29","close":4.18},{"date":"2024-05-30","close":4.33},{"date":"2024-05-31","close":4.37},{"date":"2024-06-03","close":4.33},{"date":"2024-06-04","close":4.28},{"date":"2024-06-05","close":4.44},{"date":"2024-06-06","close":4.37},{"date":"2024-06-07","close":4.44},{"date":"2024-06-10","close":4.56},{"date":"2024-06-11","close":4.57},{"date":"2024-06-12","close":4.64},{"date":"2024-06-13","close":4.55},{"date":"2024-06-14","close":4.39},{"date":"2024-06-17","close":4.34},{"date":"2024-06-18","close":4.91},{"date":"2024-06-20","close":4.8},{"date":"2024-06-21","close":5.01},{"date":"2024-06-24","close":4.83},{"date":"2024-06-25","close":4.74},{"date":"2024-06-26","close":4.76},{"date":"2024-06-27","close":4.86},{"date":"2024-06-28","close":4.8},{"date":"2024-07-01","close":4.54},{"date":"2024-07-02","close":4.61},{"date":"2024-07-03","close":4.62},{"date":"2024-07-05","close":4.88},{"date":"2024-07-08","close":4.97},{"date":"2024-07-09","close":5.08},{"date":"2024-07-10","close":5.13},{"date":"2024-07-11","close":5.33},{"date":"2024-07-12","close":5.65},{"date":"2024-07-15","close":5.72},{"date":"2024-07-16","close":5.63},{"date":"2024-07-17","close":5.45},{"date":"2024-07-18","close":5.26},{"date":"2024-07-19","close":5.2},{"date":"2024-07-22","close":5.34},{"date":"2024-07-23","close":5.4},{"date":"2024-07-24","close":5.21},{"date":"2024-07-25","close":5.25},{"date":"2024-07-26","close":5.4},{"date":"2024-07-29","close":5.32},{"date":"2024-07-30","close":5.26},{"date":"2024-07-31","close":5.24},{"date":"2024-08-01","close":4.96},{"date":"2024-08-02","close":4.81},{"date":"2024-08-05","close":4.66},{"date":"2024-08-06","close":4.715},{"date":"2024-08-07","close":4.58},{"date":"2024-08-08","close":4.77},{"date":"2024-08-09","close":5.37},{"date":"2024-08-12","close":5.39},{"date":"2024-08-13","close":5.23},{"date":"2024-08-14","close":5.18},{"date":"2024-08-15","close":5.83},{"date":"2024-08-16","close":6.56},{"date":"2024-08-19","close":7.19},{"date":"2024-08-20","close":6.65},{"date":"2024-08-21","close":7.0},{"date":"2024-08-22","close":6.84},{"date":"2024-08-23","close":6.96},{"date":"2024-08-26","close":6.74},{"date":"2024-08-27","close":6.12},{"date":"2024-08-28","close":6.09},{"date":"2024-08-29","close":6.23},{"date":"2024-08-30","close":6.27},{"date":"2024-09-03","close":6.06},{"date":"2024-09-04","close":6.34},{"date":"2024-09-05","close":6.08},{"date":"2024-09-06","close":5.81},{"date":"2024-09-09","close":6.14},{"date":"2024-09-10","close":6.15},{"date":"2024-09-11","close":6.68},{"date":"2024-09-12","close":6.86},{"date":"2024-09-13","close":7.46},{"date":"2024-09-16","close":7.37},{"date":"2024-09-17","close":7.17},{"date":"2024-09-18","close":7.12},{"date":"2024-09-19","close":7.17},{"date":"2024-09-20","close":7.47},{"date":"2024-09-23","close":7.56},{"date":"2024-09-24","close":7.59},{"date":"2024-09-25","close":8.62},{"date":"2024-09-26","close":8.69},{"date":"2024-09-27","close":9.78},{"date":"2024-09-30","close":9.73},{"date":"2024-10-01","close":9.23},{"date":"2024-10-02","close":9.71},{"date":"2024-10-03","close":9.25},{"date":"2024-10-04","close":9.8},{"date":"2024-10-07","close":9.68},{"date":"2024-10-08","close":9.41},{"date":"2024-10-09","close":9.45},{"date":"2024-10-10","close":9.39},{"date":"2024-10-11","close":9.7},{"date":"2024-10-14","close":9.88},{"date":"2024-10-15","close":9.94},{"date":"2024-10-16","close":11.19},{"date":"2024-10-17","close":10.68},{"date":"2024-10-18","close":10.81},{"date":"2024-10-21","close":11.26},{"date":"2024-10-22","close":11.16},{"date":"2024-10-23","close":10.91},{"date":"2024-10-24","close":11.19},{"date":"2024-10-25","close":11.18},{"date":"2024-10-28","close":11.26},{"date":"2024-10-29","close":11.47},{"date":"2024-10-30","close":10.96},{"date":"2024-10-31","close":10.7},{"date":"2024-11-01","close":11.42},{"date":"2024-11-04","close":11.25},{"date":"2024-11-05","close":11.81},{"date":"2024-11-06","close":13.05},{"date":"2024-11-07","close":13.46},{"date":"2024-11-08","close":13.51},{"date":"2024-11-11","close":14.78},{"date":"2024-11-12","close":14.66},{"date":"2024-11-13","close":18.83},{"date":"2024-11-14","close":17.36},{"date":"2024-11-15","close":19.0},{"date":"2024-11-18","close":19.29},{"date":"2024-11-19","close":20.5},{"date":"2024-11-20","close":20.18},{"date":"2024-11-21","close":22.41},{"date":"2024-11-22","close":23.26},{"date":"2024-11-25","close":24.06},{"date":"2024-11-26","close":25.44},{"date":"2024-11-27","close":25.67},{"date":"2024-11-29","close":27.28},{"date":"2024-12-02","close":24.155},{"date":"2024-12-03","close":23.01},{"date":"2024-12-04","close":23.11},{"date":"2024-12-05","close":23.92},{"date":"2024-12-06","close":24.68},{"date":"2024-12-09","close":23.24},{"date":"2024-12-10","close":22.85},{"date":"2024-12-11","close":23.35},{"date":"2024-12-12","close":22.58},{"date":"2024-12-13","close":24.42},{"date":"2024-12-16","close":25.9},{"date":"2024-12-17","close":26.37},{"date":"2024-12-18","close":22.92},{"date":"2024-12-19","close":23.22},{"date":"2024-12-20","close":24.87},{"date":"2024-12-23","close":25.59},{"date":"2024-12-24","close":26.6},{"date":"2024-12-26","close":28.44},{"date":"2024-12-27","close":27.22},{"date":"2024-12-30","close":26.32},{"date":"2024-12-31","close":25.47},{"date":"2025-01-02","close":24.96},{"date":"2025-01-03","close":28.74},{"date":"2025-01-06","close":28.8},{"date":"2025-01-07","close":27.95},{"date":"2025-01-08","close":27.36},{"date":"2025-01-10","close":26.91},{"date":"2025-01-13","close":23.91},{"date":"2025-01-14","close":24.16},{"date":"2025-01-15","close":24.87},{"date":"2025-01-16","close":24.64},{"date":"2025-01-17","close":24.0},{"date":"2025-01-21","close":31.27},{"date":"2025-01-22","close":29.62},{"date":"2025-01-23","close":31.57},{"date":"2025-01-24","close":30.36},{"date":"2025-01-27","close":29.43},{"date":"2025-01-28","close":28.98},{"date":"2025-01-29","close":28.87},{"date":"2025-01-30","close":28.53},{"date":"2025-01-31","close":29.05},{"date":"2025-02-03","close":28.38},{"date":"2025-02-04","close":28.68},{"date":"2025-02-05","close":28.6},{"date":"2025-02-06","close":27.68},{"date":"2025-02-07","close":27.41},{"date":"2025-02-10","close":30.6},{"date":"2025-02-11","close":28.22},{"date":"2025-02-12","close":27.62},{"date":"2025-02-13","close":28.3},{"date":"2025-02-14","close":28.02},{"date":"2025-02-18","close":27.74},{"date":"2025-02-19","close":25.93},{"date":"2025-02-20","close":25.26},{"date":"2025-02-21","close":23.55},{"date":"2025-02-24","close":22.49},{"date":"2025-02-25","close":20.28},{"date":"2025-02-26","close":21.25},{"date":"2025-02-27","close":19.83},{"date":"2025-02-28","close":20.49},{"date":"2025-03-03","close":18.66},{"date":"2025-03-04","close":18.995},{"date":"2025-03-05","close":20.4},{"date":"2025-03-06","close":18.66},{"date":"2025-03-07","close":18.8},{"date":"2025-03-10","close":17.12},{"date":"2025-03-11","close":17.83},{"date":"2025-03-12","close":18.43},{"date":"2025-03-13","close":17.57},{"date":"2025-03-14","close":18.81},{"date":"2025-03-17","close":19.1},{"date":"2025-03-18","close":17.98},{"date":"2025-03-19","close":18.78},{"date":"2025-03-20","close":18.53},{"date":"2025-03-21","close":18.94},{"date":"2025-03-24","close":20.21},{"date":"2025-03-25","close":20.27},{"date":"2025-03-26","close":19.44},{"date":"2025-03-27","close":18.42},{"date":"2025-03-28","close":18.62},{"date":"2025-03-31","close":17.88},{"date":"2025-04-01","close":18.15},{"date":"2025-04-02","close":19.34},{"date":"2025-04-03","close":17.89},{"date":"2025-04-04","close":16.37},{"date":"2025-04-07","close":17.52},{"date":"2025-04-08","close":17.18},{"date":"2025-04-09","close":20.59},{"date":"2025-04-10","close":19.63},{"date":"2025-04-11","close":19.63},{"date":"2025-04-14","close":19.13},{"date":"2025-04-15","close":21.07},{"date":"2025-04-16","close":19.975},{"date":"2025-04-17","close":19.74},{"date":"2025-04-21","close":18.65},{"date":"2025-04-22","close":19.04},{"date":"2025-04-23","close":20.29},{"date":"2025-04-24","close":21.88},{"date":"2025-04-25","close":22.38},{"date":"2025-04-28","close":22.67},{"date":"2025-04-29","close":22.4},{"date":"2025-04-30","close":21.79},{"date":"2025-05-01","close":22.12},{"date":"2025-05-02","close":22.99},{"date":"2025-05-05","close":22.48},{"date":"2025-05-06","close":22.37},{"date":"2025-05-07","close":22.29},{"date":"2025-05-08","close":23.1},{"date":"2025-05-09","close":20.51},{"date":"2025-05-12","close":21.26},{"date":"2025-05-13","close":21.83},{"date":"2025-05-14","close":24.13},{"date":"2025-05-15","close":25.22},{"date":"2025-05-16","close":25.57},{"date":"2025-05-19","close":25.8},{"date":"2025-05-20","close":26.0},{"date":"2025-05-21","close":25.17},{"date":"2025-05-22","close":25.82},{"date":"2025-05-23","close":25.42},{"date":"2025-05-27","close":28.76},{"date":"2025-05-28","close":28.93},{"date":"2025-05-29","close":27.35},{"date":"2025-05-30","close":26.79},{"date":"2025-06-02","close":26.6},{"date":"2025-06-03","close":26.72},{"date":"2025-06-04","close":26.91},{"date":"2025-06-05","close":26.45},{"date":"2025-06-06","close":28.92},{"date":"2025-06-09","close":29.64},{"date":"2025-06-10","close":27.17},{"date":"2025-06-11","close":27.36},{"date":"2025-06-12","close":26.4},{"date":"2025-06-13","close":25.41},{"date":"2025-06-16","close":26.55},{"date":"2025-06-17","close":26.42},{"date":"2025-06-18","close":27.85},{"date":"2025-06-20","close":30.04},{"date":"2025-06-23","close":32.78},{"date":"2025-06-24","close":33.46},{"date":"2025-06-25","close":32.35},{"date":"2025-06-26","close":36.14},{"date":"2025-06-27","close":35.38},{"date":"2025-06-30","close":35.77},{"date":"2025-07-01","close":34.33},{"date":"2025-07-02","close":35.68},{"date":"2025-07-03","close":35.66},{"date":"2025-07-07","close":38.88},{"date":"2025-07-08","close":38.74},{"date":"2025-07-09","close":39.14},{"date":"2025-07-10","close":39.1},{"date":"2025-07-11","close":39.03},{"date":"2025-07-14","close":43.21},{"date":"2025-07-15","close":44.6},{"date":"2025-07-16","close":47.69},{"date":"2025-07-17","close":51.33},{"date":"2025-07-18","close":51.39},{"date":"2025-07-21","close":47.19},{"date":"2025-07-22","close":46.88},{"date":"2025-07-23","close":49.15},{"date":"2025-07-24","close":48.13},{"date":"2025-07-25","close":47.43},{"date":"2025-07-28","close":45.11},{"date":"2025-07-29","close":43.79},{"date":"2025-07-30","close":46.44},{"date":"2025-07-31","close":45.92},{"date":"2025-08-01","close":44.81},{"date":"2025-08-04","close":44.54},{"date":"2025-08-05","close":44.75},{"date":"2025-08-06","close":44.1},{"date":"2025-08-07","close":44.21},{"date":"2025-08-08","close":44.69},{"date":"2025-08-11","close":45.02},{"date":"2025-08-12","close":43.43},{"date":"2025-08-13","close":43.0},{"date":"2025-08-14","close":42.81},{"date":"2025-08-15","close":44.27},{"date":"2025-08-18","close":44.97},{"date":"2025-08-19","close":40.92},{"date":"2025-08-20","close":40.69},{"date":"2025-08-21","close":41.53},{"date":"2025-08-22","close":44.38},{"date":"2025-08-25","close":47.22},{"date":"2025-08-26","close":48.13},{"date":"2025-08-27","close":46.25},{"date":"2025-08-28","close":47.91},{"date":"2025-08-29","close":48.6},{"date":"2025-09-02","close":49.31},{"date":"2025-09-03","close":43.53},{"date":"2025-09-04","close":42.99},{"date":"2025-09-05","close":45.84},{"date":"2025-09-08","close":47.73},{"date":"2025-09-09","close":47.03},{"date":"2025-09-10","close":46.17},{"date":"2025-09-11","close":48.43},{"date":"2025-09-12","close":53.34},{"date":"2025-09-15","close":54.04},{"date":"2025-09-16","close":47.245},{"date":"2025-09-17","close":48.08},{"date":"2025-09-18","close":47.18},{"date":"2025-09-19","close":47.79},{"date":"2025-09-22","close":49.81},{"date":"2025-09-23","close":52.91},{"date":"2025-09-24","close":48.69},{"date":"2025-09-25","close":46.63},{"date":"2025-09-26","close":46.26},{"date":"2025-09-29","close":47.01},{"date":"2025-09-30","close":47.91},{"date":"2025-10-01","close":47.97},{"date":"2025-10-02","close":52.47},{"date":"2025-10-03","close":56.16},{"date":"2025-10-06","close":58.5},{"date":"2025-10-07","close":61.51},{"date":"2025-10-08","close":65.31},{"date":"2025-10-09","close":66.42},{"date":"2025-10-10","close":64.26},{"date":"2025-10-13","close":65.42},{"date":"2025-10-14","close":68.03},{"date":"2025-10-15","close":69.27},{"date":"2025-10-16","close":67.0},{"date":"2025-10-17","close":66.27},{"date":"2025-10-20","close":67.35},{"date":"2025-10-21","close":65.4},{"date":"2025-10-22","close":60.565},{"date":"2025-10-23","close":63.57},{"date":"2025-10-24","close":64.56},{"date":"2025-10-27","close":65.62},{"date":"2025-10-28","close":63.75},{"date":"2025-10-29","close":66.16},{"date":"2025-10-30","close":60.92},{"date":"2025-10-31","close":62.98},{"date":"2025-11-03","close":61.34},{"date":"2025-11-04","close":56.57},{"date":"2025-11-05","close":56.42},{"date":"2025-11-06","close":49.61},{"date":"2025-11-07","close":51.64},{"date":"2025-11-10","close":51.9},{"date":"2025-11-11","close":51.24},{"date":"2025-11-12","close":49.97},{"date":"2025-11-13","close":45.25},{"date":"2025-11-14","close":45.54},{"date":"2025-11-17","close":43.31},{"date":"2025-11-18","close":42.78},{"date":"2025-11-19","close":43.62},{"date":"2025-11-20","close":39.48},{"date":"2025-11-21","close":40.3},{"date":"2025-11-24","close":42.45},{"date":"2025-11-25","close":42.6},{"date":"2025-11-26","close":41.93},{"date":"2025-11-28","close":42.14},{"date":"2025-12-01","close":40.37},{"date":"2025-12-02","close":41.9},{"date":"2025-12-03","close":44.72},{"date":"2025-12-04","close":49.37},{"date":"2025-12-05","close":49.055},{"date":"2025-12-08","close":51.56},{"date":"2025-12-09","close":53.43},{"date":"2025-12-10","close":57.52},{"date":"2025-12-11","close":63.53},{"date":"2025-12-12","close":61.49},{"date":"2025-12-15","close":55.41},{"date":"2025-12-16","close":55.49},{"date":"2025-12-17","close":53.96},{"date":"2025-12-18","close":59.92},{"date":"2025-12-19","close":70.52},{"date":"2025-12-22","close":77.55},{"date":"2025-12-23","close":77.18},{"date":"2025-12-24","close":77.18},{"date":"2025-12-26","close":70.65},{"date":"2025-12-29","close":70.12},{"date":"2025-12-30","close":70.45},{"date":"2025-12-31","close":69.76},{"date":"2026-01-02","close":75.99},{"date":"2026-01-05","close":78.14},{"date":"2026-01-06","close":86.03},{"date":"2026-01-07","close":84.08},{"date":"2026-01-08","close":83.08},{"date":"2026-01-09","close":84.85},{"date":"2026-01-12","close":87.9},{"date":"2026-01-13","close":86.58},{"date":"2026-01-14","close":91.8},{"date":"2026-01-15","close":90.76},{"date":"2026-01-16","close":96.3},{"date":"2026-01-20","close":89.16},{"date":"2026-01-21","close":87.82},{"date":"2026-01-22","close":87.98},{"date":"2026-01-23","close":88.9},{"date":"2026-01-26","close":80.48},{"date":"2026-01-27","close":87.0},{"date":"2026-01-28","close":88.57},{"date":"2026-01-29","close":85.68},{"date":"2026-01-30","close":80.07},{"date":"2026-02-02","close":74.15},{"date":"2026-02-03","close":81.27},{"date":"2026-02-04","close":73.11},{"date":"2026-02-05","close":66.32},{"date":"2026-02-06","close":72.32},{"date":"2026-02-09","close":75.84},{"date":"2026-02-10","close":72.03},{"date":"2026-02-11","close":69.62},{"date":"2026-02-12","close":66.01},{"date":"2026-02-13","close":67.44},{"date":"2026-02-17","close":69.89},{"date":"2026-02-18","close":74.42},{"date":"2026-02-19","close":76.58},{"date":"2026-02-20","close":70.86},{"date":"2026-02-23","close":70.21},{"date":"2026-02-24","close":69.97},{"date":"2026-02-25","close":70.2},{"date":"2026-02-26","close":72.65},{"date":"2026-02-27","close":69.1},{"date":"2026-03-02","close":70.97},{"date":"2026-03-03","close":70.13},{"date":"2026-03-04","close":71.91},{"date":"2026-03-05","close":70.0},{"date":"2026-03-06","close":70.11},{"date":"2026-03-09","close":71.48},{"date":"2026-03-10","close":68.93},{"date":"2026-03-11","close":71.96},{"date":"2026-03-12","close":68.37},{"date":"2026-03-13","close":68.41},{"date":"2026-03-16","close":71.31},{"date":"2026-03-17","close":78.59},{"date":"2026-03-18","close":69.48},{"date":"2026-03-19","close":71.93},{"date":"2026-03-20","close":67.23},{"date":"2026-03-23","close":68.0},{"date":"2026-03-24","close":66.07},{"date":"2026-03-25","close":72.88},{"date":"2026-03-26","close":65.94},{"date":"2026-03-27","close":60.93},{"date":"2026-03-30","close":57.38},{"date":"2026-03-31","close":64.22},{"date":"2026-04-01","close":65.52},{"date":"2026-04-02","close":67.73},{"date":"2026-04-06","close":67.67},{"date":"2026-04-07","close":66.32},{"date":"2026-04-08","close":69.08},{"date":"2026-04-09","close":66.74},{"date":"2026-04-10","close":68.05},{"date":"2026-04-13","close":70.62},{"date":"2026-04-14","close":72.22},{"date":"2026-04-15","close":73.6},{"date":"2026-04-16","close":82.93},{"date":"2026-04-17","close":84.8},{"date":"2026-04-20","close":89.46},{"date":"2026-04-21","close":86.64},{"date":"2026-04-22","close":90.04},{"date":"2026-04-23","close":84.6},{"date":"2026-04-24","close":79.68},{"date":"2026-04-27","close":82.29},{"date":"2026-04-28","close":78.59},{"date":"2026-04-29","close":77.02},{"date":"2026-04-30","close":82.51},{"date":"2026-05-01","close":78.81},{"date":"2026-05-04","close":80.31},{"date":"2026-05-05","close":78.76},{"date":"2026-05-06","close":84.65},{"date":"2026-05-07","close":78.58},{"date":"2026-05-08","close":105.47},{"date":"2026-05-11","close":117.35},{"date":"2026-05-12","close":117.56},{"date":"2026-05-13","close":124.15},{"date":"2026-05-14","close":132.55},{"date":"2026-05-15","close":124.77},{"date":"2026-05-18","close":131.16},{"date":"2026-05-19","close":127.31},{"date":"2026-05-20","close":134.28},{"date":"2026-05-21","close":125.45},{"date":"2026-05-22","close":135.76},{"date":"2026-05-26","close":143.2},{"date":"2026-05-27","close":150.23},{"date":"2026-05-28","close":148.03},{"date":"2026-05-29","close":143.48},{"date":"2026-06-01","close":122.39},{"date":"2026-06-02","close":123.32},{"date":"2026-06-03","close":114.7},{"date":"2026-06-04","close":119.95},{"date":"2026-06-05","close":110.08},{"date":"2026-06-08","close":113.65},{"date":"2026-06-09","close":108.23},{"date":"2026-06-10","close":105.05},{"date":"2026-06-11","close":114.78},{"date":"2026-06-12","close":102.39},{"date":"2026-06-15","close":109.25},{"date":"2026-06-16","close":104.63},{"date":"2026-06-17","close":107.98},{"date":"2026-06-18","close":107.24},{"date":"2026-06-22","close":100.29},{"date":"2026-06-23","close":95.12},{"date":"2026-06-24","close":85.41},{"date":"2026-06-25","close":80.69},{"date":"2026-06-26","close":84.54},{"date":"2026-06-29","close":98.01},{"date":"2026-06-30","close":101.65},{"date":"2026-07-01","close":100.07},{"date":"2026-07-02","close":100.46},{"date":"2026-07-06","close":93.09},{"date":"2026-07-07","close":83.41},{"date":"2026-07-08","close":83.35},{"date":"2026-07-09","close":82.55},{"date":"2026-07-10","close":81.04},{"date":"2026-07-13","close":76.73},{"date":"2026-07-14","close":78.81},{"date":"2026-07-15","close":76.2},{"date":"2026-07-16","close":67.35},{"date":"2026-07-17","close":67.62},{"date":"2026-07-20","close":65.74},{"date":"2026-07-21","close":69.12},{"date":"2026-07-22","close":69.75},{"date":"2026-07-23","close":69.99},{"date":"2026-07-24","close":63.91},{"date":"2026-07-27","close":66.94},{"date":"2026-07-28","close":63.89},{"date":"2026-07-29","close":58.6},{"date":"2026-07-30","close":64.68},{"date":"2026-07-31","close":64.95},{"date":"2026-08-03","close":70.43},{"date":"2026-08-04","close":74.48},{"date":"2026-08-05","close":74.82},{"date":"2026-08-06","close":75.67},{"date":"2026-08-07","close":82.83},{"date":"2026-08-10","close":80.04},{"date":"2026-08-11","close":80.01},{"date":"2026-08-12","close":81.17},{"date":"2026-08-13","close":80.1},{"date":"2026-08-14","close":80.25},{"date":"2026-08-17","close":82.08},{"date":"2026-08-18","close":79.16},{"date":"2026-08-19","close":75.84},{"date":"2026-08-20","close":72.95},{"date":"2026-08-21","close":72.57},{"date":"2026-08-24","close":68.28},{"date":"2026-08-25","close":66.91},{"date":"2026-08-26","close":66.18},{"date":"2026-08-27","close":67.53},{"date":"2026-08-28","close":64.39},{"date":"2026-08-31","close":63.92},{"date":"2026-09-01","close":62.54},{"date":"2026-09-02","close":63.1},{"date":"2026-09-03","close":63.81},{"date":"2026-09-04","close":64.26},{"date":"2026-09-08","close":65.87},{"date":"2026-09-09","close":63.07},{"date":"2026-09-10","close":61.96},{"date":"2026-09-11","close":62.95},{"date":"2026-09-14","close":62.55},{"date":"2026-09-15","close":63.55},{"date":"2026-09-16","close":63.7},{"date":"2026-09-17","close":67.82},{"date":"2026-09-18","close":64.57},{"date":"2026-09-21","close":69.89},{"date":"2026-09-22","close":71.98},{"date":"2026-09-23","close":70.31},{"date":"2026-09-24","close":73.61},{"date":"2026-09-25","close":73.95},{"date":"2026-09-28","close":72.19},{"date":"2026-09-29","close":69.7},{"date":"2026-09-30","close":69.68},{"date":"2026-10-01","close":70.46},{"date":"2026-10-02","close":73.92},{"date":"2026-10-05","close":73.02},{"date":"2026-10-06","close":75.06},{"date":"2026-10-07","close":71.92},{"date":"2026-10-08","close":68.4},{"date":"2026-10-09","close":68.21},{"date":"2026-10-12","close":65.71},{"date":"2026-10-13","close":64.22},{"date":"2026-10-14","close":59.18},{"date":"2026-10-15","close":55.25},{"date":"2026-10-16","close":50.84},{"date":"2026-10-19","close":51.36},{"date":"2026-10-20","close":50.9},{"date":"2026-10-21","close":53.67},{"date":"2026-10-22","close":51.22},{"date":"2026-10-23","close":52.6},{"date":"2026-10-26","close":53.82},{"date":"2026-10-27","close":58.31},{"date":"2026-10-28","close":58.6},{"date":"2026-10-29","close":59.1},{"date":"2026-10-30","close":54.73},{"date":"2026-11-02","close":52.07},{"date":"2026-11-03","close":54.43},{"date":"2026-11-04","close":52.37},{"date":"2026-11-05","close":46.3105}],"supply_demand":{"comment":"데이터 부족","analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립"},"insider_trades":[],"price_analysis":{"as_of":"2026-11-06","source":"realtime","current":53.07,"low_30d":43.89,"support":47.33,"high_30d":78.28,"change_1d":15.4,"change_7d":-15.4,"change_30d":-37.4,"resistance":74.84,"position_in_range":27.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":10.57,"per":null,"quarter":"2024-Q2"},{"pbr":23.23,"per":null,"quarter":"2024-Q3"},{"pbr":66.76,"per":null,"quarter":"2024-Q4"},{"pbr":41.56,"per":null,"quarter":"2025-Q1"},{"pbr":52.08,"per":null,"quarter":"2025-Q2"},{"pbr":37.49,"per":null,"quarter":"2025-Q3"},{"pbr":40.61,"per":null,"quarter":"2025-Q4"},{"pbr":28.43,"per":null,"quarter":"2026-Q1"},{"pbr":29.18,"per":null,"quarter":"2026-Q2"},{"pbr":17.51,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":36.66,"pbr_5y_low":10.57,"per_5y_avg":null,"per_5y_low":null,"current_pbr":17.51,"current_per":null,"pbr_5y_high":66.76,"per_5y_high":null,"pbr_5y_median":37.49,"per_5y_median":null,"pbr_percentile":11.1,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"peer_comparison":{"peers":[],"sector":"Industrials","industry":"Aerospace & Defense"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +16.8%"},"momentum":{"grade":"D","reason":"RSI 43"},"valuation":{"grade":"C","reason":"적자 (EPS -0, PBR 17.51x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -1.4%"},"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":-1.18,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-1.41,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-6.17,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.04,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","threshold":"≤ 0.5","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"pass":true,"unit":"","value":0.01,"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":36.13,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-29.06,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-21.51,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 8개)."},"earnings_forecast":{},"price_observed_at":"2026-11-07T10:38:23.329671+00:00","valuation_history":[{"pbr":10.57,"per":null,"close":4.8,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":23.23,"per":null,"close":9.73,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":66.76,"per":null,"close":25.47,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":41.56,"per":null,"close":17.88,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":52.08,"per":null,"close":35.77,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":37.49,"per":null,"close":47.91,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":40.61,"per":null,"close":69.76,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":28.43,"per":null,"close":64.22,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":29.18,"per":null,"close":101.65,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"USD","latest_currency":["None"],"foreign_observed":false},"fundamentals_history":[{"eps":-0.13,"pbr":null,"per":null,"roa":-0.011763458434809023,"roe":-0.01410533845452934,"revenue":234066000.0,"market_cap":null,"net_income":-49258000.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.36133398272282174,"total_assets":4187374000.0,"total_equity":3492153000.0,"profit_margin":-0.21044491724556322,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-57514000.0,"operating_margin":-0.24571701998581597},{"eps":-0.02,"pbr":26.46,"per":null,"roa":-0.015965582258635907,"roe":-0.019882819348630322,"revenue":200348000.0,"market_cap":46422737000.0,"net_income":-45022000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.38180066683969893,"total_assets":2819941000.0,"total_equity":2264367000.0,"profit_margin":-0.22471898895921097,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-55969000.0,"operating_margin":-0.27935891548705255},{"eps":-0.1,"pbr":null,"per":null,"roa":-0.022767262155202157,"roe":-0.03073547466858398,"revenue":179652000.0,"market_cap":null,"net_income":-52922000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.37980094850043417,"total_assets":2324478000.0,"total_equity":1721854000.0,"profit_margin":-0.2945806336695389,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-51042000.0,"operating_margin":-0.2841159575178679},{"eps":-0.02,"pbr":null,"per":null,"roa":-0.008218709414579577,"roe":-0.014252302523212588,"revenue":155080000.0,"market_cap":null,"net_income":-18257000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.36957699251998966,"total_assets":2221395000.0,"total_equity":1280986000.0,"profit_margin":-0.11772633479494454,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-58969000.0,"operating_margin":-0.38024890379159143},{"eps":-0.13,"pbr":null,"per":null,"roa":-0.042758555863801506,"roe":-0.09646397525000544,"revenue":144498000.0,"market_cap":null,"net_income":-66414000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.32102866475660563,"total_assets":1553233000.0,"total_equity":688485000.0,"profit_margin":-0.45961881825353984,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-59639000.0,"operating_margin":-0.4127323561571786},{"eps":-0.12,"pbr":null,"per":null,"roa":-0.048300640730916125,"roe":-0.14054450096685786,"revenue":122569000.0,"market_cap":null,"net_income":-60616000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.2875686348097806,"total_assets":1254973000.0,"total_equity":431294000.0,"profit_margin":-0.49454592923169804,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-59188000.0,"operating_margin":-0.482895348742341},{"eps":-0.1,"pbr":null,"per":null,"roa":-0.04419753753561049,"roe":-0.13686649078448856,"revenue":132388000.0,"market_cap":null,"net_income":-52345000.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.27809922349457655,"total_assets":1184342000.0,"total_equity":382453000.0,"profit_margin":-0.3953908209203251,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-51549000.0,"operating_margin":-0.38937819137686197},{"eps":-0.07,"pbr":null,"per":null,"roa":-0.045045701365707194,"roe":-0.12371288720568795,"revenue":104808000.0,"market_cap":null,"net_income":-51939000.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.2671170139683994,"total_assets":1153029000.0,"total_equity":419835000.0,"profit_margin":-0.4955633157774216,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-51899000.0,"operating_margin":-0.4951816655217159},{"eps":-0.09869569026395772,"pbr":null,"per":null,"roa":-0.03502529871327396,"roe":-0.09146052111252691,"revenue":106251000.0,"market_cap":null,"net_income":-41631000.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.2556399469181467,"total_assets":1188598000.0,"total_equity":455180000.0,"profit_margin":-0.39181748877657624,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-43274000.0,"operating_margin":-0.40728087265061036},{"eps":-0.08271147657370236,"pbr":null,"per":null,"roa":-0.03744741624672991,"roe":-0.09241125304314056,"revenue":92767000.0,"market_cap":null,"net_income":-44260000.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.2605883557730658,"total_assets":1181924000.0,"total_equity":478946000.0,"profit_margin":-0.4771093168907047,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-43079000.0,"operating_margin":-0.4643784966636843},{"eps":-0.09436695509584835,"pbr":null,"per":null,"roa":-0.05365109417548244,"roe":-0.09106040278138434,"revenue":59991000.0,"market_cap":null,"net_income":-50497000.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.2548215565668184,"total_assets":941211000.0,"total_equity":554544000.0,"profit_margin":-0.8417429281058826,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-47883000.0,"operating_margin":-0.7981697254588188},{"eps":-0.07581200139272384,"pbr":null,"per":null,"roa":-0.04268100869759167,"roe":-0.06925206810492282,"revenue":67661000.0,"market_cap":null,"net_income":-40568000.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.22120571673489897,"total_assets":950493000.0,"total_equity":585802000.0,"profit_margin":-0.5995773045033328,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-38859000.0,"operating_margin":-0.574319031643044}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"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","no_advisory_mode":true},"stock_name":"Rocket Lab Corporation","phase":"above-fold","symbol_resolved":true}