{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:49:58.382188+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":0.9,"direction":"higher_better","percentile":51},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-142.2,"direction":"higher_better","percentile":9}],"summary":"매출 +0.9%","percentile":30},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":32.8,"direction":null,"percentile":33},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-12.9,"direction":"higher_better","percentile":31}],"summary":"RSI 33","percentile":31},"valuation":{"grade":"C","metrics":[],"summary":"PER 72.49x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.14,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-8.87,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":4.79,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":2.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.64,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.08,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-3.4,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.12,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 1.6x, 순차입금비율 -0.1x","percentile":49}},"signals":[],"summary":"해성에어로보틱스(059270)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 507.20억. 현재가 4,540원, 전일 대비 -2.4%, 30일 -12.9%. PER 72.5배 / ROE 3.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 6225.00, 기관 순매수 4.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["추가 분석 필요"],"portfolio":null,"technical":{"macd":-169.77749070810933,"grade":"F","trend":"하락","atr_14":355.5,"rsi_14":32.765957446808514,"sma_20":5060.25,"sma_60":5364.5,"comment":"하락 추세, RSI 33","analysis":"RSI(14) 32.8로 약세 구간입니다. MACD(-169.78)가 시그널선(-143.91)을 하회합니다(데드크로스). 현재가가 SMA20(5060)과 SMA60(5364) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 4466~5654 (현재 위치 6%).","bb_lower":4466.385747834574,"bb_upper":5654.114252165426,"macd_signal":-143.9080907748475},"change_pct":-1.4,"chart_data":[{"date":"2024-10-23","open":5850,"high":6540,"low":5590,"close":6300,"volume":729628,"rsi_14":27.05,"sma_20":7470.5,"sma_60":9459.5,"sma_120":9653.25},{"date":"2024-10-24","open":6310,"high":6550,"low":6180,"close":6340,"volume":217697,"rsi_14":27.45,"sma_20":7319.0,"sma_60":9360.17,"sma_120":9644.67},{"date":"2024-10-25","open":6400,"high":6510,"low":5970,"close":6000,"volume":203818,"rsi_14":26.44,"sma_20":7197.5,"sma_60":9243.17,"sma_120":9629.67},{"date":"2024-10-28","open":6000,"high":6250,"low":6000,"close":6130,"volume":113773,"rsi_14":30.48,"sma_20":7097.0,"sma_60":9133.17,"sma_120":9607.58},{"date":"2024-10-29","open":6150,"high":6150,"low":5450,"close":5660,"volume":574496,"rsi_14":17.69,"sma_20":6966.5,"sma_60":9019.17,"sma_120":9582.58},{"date":"2024-10-30","open":5690,"high":5690,"low":5500,"close":5570,"volume":154525,"rsi_14":18.86,"sma_20":6836.0,"sma_60":8917.5,"sma_120":9557.83},{"date":"2024-10-31","open":5570,"high":5770,"low":5360,"close":5730,"volume":195542,"rsi_14":24.85,"sma_20":6723.5,"sma_60":8804.33,"sma_120":9540.0},{"date":"2024-11-01","open":5720,"high":5730,"low":5400,"close":5450,"volume":180722,"rsi_14":26.11,"sma_20":6596.0,"sma_60":8696.5,"sma_120":9517.83},{"date":"2024-11-04","open":5550,"high":5600,"low":5450,"close":5550,"volume":91677,"rsi_14":28.75,"sma_20":6483.5,"sma_60":8597.33,"sma_120":9499.17},{"date":"2024-11-05","open":5550,"high":5650,"low":5430,"close":5530,"volume":69973,"rsi_14":29.58,"sma_20":6380.5,"sma_60":8512.17,"sma_120":9481.67},{"date":"2024-11-06","open":5560,"high":5690,"low":5440,"close":5560,"volume":75020,"rsi_14":31.05,"sma_20":6255.0,"sma_60":8457.5,"sma_120":9459.33},{"date":"2024-11-07","open":5570,"high":5880,"low":5400,"close":5670,"volume":191598,"rsi_14":34.75,"sma_20":6151.0,"sma_60":8383.17,"sma_120":9438.67},{"date":"2024-11-08","open":5630,"high":5840,"low":5560,"close":5600,"volume":119704,"rsi_14":36.93,"sma_20":6061.5,"sma_60":8292.33,"sma_120":9420.5},{"date":"2024-11-11","open":5600,"high":5730,"low":5090,"close":5170,"volume":227030,"rsi_14":38.41,"sma_20":5972.5,"sma_60":8196.0,"sma_120":9394.25},{"date":"2024-11-12","open":5180,"high":5280,"low":5070,"close":5100,"volume":130989,"rsi_14":24.36,"sma_20":5882.0,"sma_60":8103.17,"sma_120":9356.67},{"date":"2024-11-13","open":5010,"high":6140,"low":5000,"close":5310,"volume":2446968,"rsi_14":29.48,"sma_20":5807.5,"sma_60":8013.83,"sma_120":9322.75},{"date":"2024-11-14","open":5320,"high":5350,"low":5080,"close":5110,"volume":303864,"rsi_14":31.22,"sma_20":5727.0,"sma_60":7934.0,"sma_120":9283.67},{"date":"2024-11-15","open":5100,"high":5380,"low":5040,"close":5300,"volume":260413,"rsi_14":32.92,"sma_20":5662.0,"sma_60":7859.67,"sma_120":9254.33},{"date":"2024-11-18","open":5300,"high":5400,"low":5160,"close":5170,"volume":129542,"rsi_14":38.28,"sma_20":5603.0,"sma_60":7776.0,"sma_120":9223.75},{"date":"2024-11-19","open":5170,"high":5450,"low":5100,"close":5220,"volume":139293,"rsi_14":41.46,"sma_20":5573.5,"sma_60":7692.17,"sma_120":9194.0},{"date":"2024-11-20","open":5250,"high":5370,"low":5060,"close":5060,"volume":120085,"rsi_14":33.66,"sma_20":5511.5,"sma_60":7606.67,"sma_120":9168.67},{"date":"2024-11-21","open":5070,"high":5150,"low":4800,"close":4800,"volume":231459,"rsi_14":33.99,"sma_20":5434.5,"sma_60":7512.33,"sma_120":9131.5},{"date":"2024-11-22","open":4835,"high":5060,"low":4765,"close":4825,"volume":161691,"rsi_14":31.46,"sma_20":5375.75,"sma_60":7420.25,"sma_120":9096.04},{"date":"2024-11-25","open":4825,"high":5080,"low":4825,"close":5080,"volume":141242,"rsi_14":39.73,"sma_20":5323.25,"sma_60":7333.25,"sma_120":9065.79},{"date":"2024-11-26","open":5130,"high":5450,"low":5090,"close":5430,"volume":266140,"rsi_14":47.41,"sma_20":5311.75,"sma_60":7240.42,"sma_120":9035.12},{"date":"2024-11-27","open":5400,"high":5560,"low":5170,"close":5530,"volume":201078,"rsi_14":47.2,"sma_20":5309.75,"sma_60":7137.75,"sma_120":9005.96},{"date":"2024-11-28","open":5530,"high":5550,"low":5260,"close":5360,"volume":135478,"rsi_14":45.38,"sma_20":5291.25,"sma_60":7038.75,"sma_120":8975.29},{"date":"2024-11-29","open":5450,"high":5450,"low":5110,"close":5120,"volume":118165,"rsi_14":48.96,"sma_20":5274.75,"sma_60":6935.25,"sma_120":8942.96},{"date":"2024-12-02","open":5120,"high":5210,"low":5020,"close":5030,"volume":109140,"rsi_14":48.56,"sma_20":5248.75,"sma_60":6836.58,"sma_120":8911.54},{"date":"2024-12-03","open":5130,"high":5210,"low":5000,"close":5050,"volume":75344,"rsi_14":44.2,"sma_20":5224.75,"sma_60":6746.92,"sma_120":8881.12},{"date":"2024-12-04","open":4990,"high":4990,"low":4700,"close":4935,"volume":114442,"rsi_14":45.94,"sma_20":5193.5,"sma_60":6664.83,"sma_120":8850.08},{"date":"2024-12-05","open":5020,"high":5560,"low":4875,"close":5500,"volume":339850,"rsi_14":53.95,"sma_20":5185.0,"sma_60":6594.83,"sma_120":8825.42},{"date":"2024-12-06","open":5500,"high":5560,"low":5100,"close":5280,"volume":210292,"rsi_14":52.1,"sma_20":5169.0,"sma_60":6530.33,"sma_120":8796.92},{"date":"2024-12-09","open":5180,"high":5230,"low":4915,"close":5110,"volume":100978,"rsi_14":47.99,"sma_20":5166.0,"sma_60":6466.17,"sma_120":8764.92},{"date":"2024-12-10","open":5100,"high":5240,"low":5100,"close":5230,"volume":129970,"rsi_14":53.15,"sma_20":5172.5,"sma_60":6412.17,"sma_120":8731.25},{"date":"2024-12-11","open":5300,"high":5730,"low":5270,"close":5730,"volume":273960,"rsi_14":65.82,"sma_20":5193.5,"sma_60":6375.33,"sma_120":8697.75},{"date":"2024-12-12","open":5770,"high":5980,"low":5400,"close":5790,"volume":330022,"rsi_14":66.22,"sma_20":5227.5,"sma_60":6340.17,"sma_120":8655.33},{"date":"2024-12-13","open":5930,"high":6190,"low":5520,"close":5900,"volume":533132,"rsi_14":64.49,"sma_20":5257.5,"sma_60":6300.67,"sma_120":8606.08},{"date":"2024-12-16","open":5960,"high":6400,"low":5660,"close":5740,"volume":493305,"rsi_14":55.87,"sma_20":5286.0,"sma_60":6244.0,"sma_120":8573.42},{"date":"2024-12-17","open":5760,"high":5850,"low":5480,"close":5840,"volume":239537,"rsi_14":55.87,"sma_20":5317.0,"sma_60":6178.17,"sma_120":8533.58},{"date":"2024-12-18","open":5900,"high":5900,"low":5670,"close":5800,"volume":139775,"rsi_14":58.76,"sma_20":5354.0,"sma_60":6112.0,"sma_120":8498.5},{"date":"2024-12-19","open":5640,"high":5880,"low":5570,"close":5830,"volume":127730,"rsi_14":65.43,"sma_20":5405.5,"sma_60":6053.0,"sma_120":8462.25},{"date":"2024-12-20","open":5780,"high":5930,"low":5720,"close":5830,"volume":138458,"rsi_14":68.1,"sma_20":5455.75,"sma_60":6009.67,"sma_120":8425.92},{"date":"2024-12-23","open":5800,"high":5980,"low":5290,"close":5290,"volume":386912,"rsi_14":54.4,"sma_20":5466.25,"sma_60":5962.17,"sma_120":8388.33},{"date":"2024-12-24","open":5300,"high":5570,"low":5190,"close":5440,"volume":191218,"rsi_14":59.13,"sma_20":5466.75,"sma_60":5915.0,"sma_120":8352.58},{"date":"2024-12-26","open":5500,"high":5590,"low":5140,"close":5140,"volume":196155,"rsi_14":42.8,"sma_20":5447.25,"sma_60":5864.33,"sma_120":8311.25},{"date":"2024-12-27","open":5170,"high":5240,"low":4925,"close":5020,"volume":132320,"rsi_14":44.58,"sma_20":5430.25,"sma_60":5815.0,"sma_120":8269.33},{"date":"2024-12-30","open":4995,"high":5270,"low":4890,"close":5230,"volume":132257,"rsi_14":52.46,"sma_20":5435.75,"sma_60":5768.83,"sma_120":8224.5},{"date":"2025-01-02","open":5480,"high":6090,"low":5430,"close":5920,"volume":683297,"rsi_14":61.46,"sma_20":5480.25,"sma_60":5737.5,"sma_120":8188.67},{"date":"2025-01-03","open":5860,"high":5930,"low":5630,"close":5900,"volume":275203,"rsi_14":53.36,"sma_20":5522.75,"sma_60":5709.33,"sma_120":8149.58},{"date":"2025-01-06","open":6100,"high":6260,"low":5970,"close":6150,"volume":323366,"rsi_14":56.62,"sma_20":5583.5,"sma_60":5677.33,"sma_120":8100.58},{"date":"2025-01-07","open":6100,"high":6620,"low":5970,"close":6140,"volume":515204,"rsi_14":54.58,"sma_20":5615.5,"sma_60":5650.5,"sma_120":8050.92},{"date":"2025-01-08","open":6140,"high":6300,"low":6020,"close":6160,"volume":171571,"rsi_14":58.47,"sma_20":5659.5,"sma_60":5630.0,"sma_120":7996.17},{"date":"2025-01-09","open":6110,"high":6650,"low":5900,"close":6520,"volume":683426,"rsi_14":62.41,"sma_20":5730.0,"sma_60":5622.83,"sma_120":7936.33},{"date":"2025-01-10","open":6460,"high":6600,"low":6240,"close":6250,"volume":440276,"rsi_14":57.58,"sma_20":5781.0,"sma_60":5611.83,"sma_120":7872.58},{"date":"2025-01-13","open":6250,"high":6370,"low":6070,"close":6170,"volume":181765,"rsi_14":55.63,"sma_20":5803.0,"sma_60":5601.33,"sma_120":7806.42},{"date":"2025-01-14","open":6170,"high":6250,"low":6000,"close":6090,"volume":199297,"rsi_14":54.19,"sma_20":5818.0,"sma_60":5590.83,"sma_120":7741.42},{"date":"2025-01-15","open":6130,"high":6180,"low":5860,"close":5990,"volume":210724,"rsi_14":63.16,"sma_20":5822.5,"sma_60":5580.67,"sma_120":7681.75},{"date":"2025-01-16","open":6110,"high":6200,"low":6010,"close":6050,"volume":153673,"rsi_14":61.87,"sma_20":5838.0,"sma_60":5575.67,"sma_120":7620.67},{"date":"2025-01-17","open":6050,"high":6090,"low":5900,"close":6090,"volume":115032,"rsi_14":70.56,"sma_20":5850.5,"sma_60":5580.33,"sma_120":7569.75},{"date":"2025-01-20","open":6190,"high":6390,"low":6030,"close":6060,"volume":245083,"rsi_14":73.42,"sma_20":5863.5,"sma_60":5576.33,"sma_120":7517.92},{"date":"2025-01-21","open":6140,"high":6320,"low":6020,"close":6190,"volume":220456,"rsi_14":72.43,"sma_20":5881.5,"sma_60":5573.83,"sma_120":7467.0},{"date":"2025-01-22","open":6340,"high":6340,"low":6090,"close":6090,"volume":176163,"rsi_14":55.48,"sma_20":5894.5,"sma_60":5575.33,"sma_120":7409.25},{"date":"2025-01-23","open":6100,"high":6150,"low":5670,"close":5670,"volume":147162,"rsi_14":44.1,"sma_20":5913.5,"sma_60":5567.67,"sma_120":7350.42},{"date":"2025-01-24","open":5700,"high":5840,"low":5610,"close":5770,"volume":80336,"rsi_14":39.44,"sma_20":5930.0,"sma_60":5569.5,"sma_120":7294.33},{"date":"2025-01-31","open":5640,"high":6010,"low":5640,"close":5930,"volume":129784,"rsi_14":44.62,"sma_20":5969.5,"sma_60":5575.5,"sma_120":7246.5},{"date":"2025-02-03","open":5930,"high":5940,"low":5610,"close":5690,"volume":120471,"rsi_14":39.17,"sma_20":6003.0,"sma_60":5574.83,"sma_120":7189.58},{"date":"2025-02-04","open":5700,"high":6150,"low":5700,"close":6030,"volume":252076,"rsi_14":38.6,"sma_20":6043.0,"sma_60":5584.5,"sma_120":7140.5},{"date":"2025-02-05","open":6030,"high":7830,"low":5940,"close":7400,"volume":10649320,"rsi_14":67.69,"sma_20":6117.0,"sma_60":5615.33,"sma_120":7106.33},{"date":"2025-02-06","open":7450,"high":7920,"low":7280,"close":7550,"volume":2847734,"rsi_14":70.78,"sma_20":6199.5,"sma_60":5649.0,"sma_120":7080.58},{"date":"2025-02-07","open":7590,"high":8290,"low":7510,"close":8000,"volume":2510114,"rsi_14":75.88,"sma_20":6292.0,"sma_60":5689.67,"sma_120":7073.58},{"date":"2025-02-10","open":8220,"high":9040,"low":7920,"close":8130,"volume":2437751,"rsi_14":78.76,"sma_20":6391.5,"sma_60":5730.67,"sma_120":7056.92},{"date":"2025-02-11","open":8160,"high":8320,"low":7780,"close":7880,"volume":745749,"rsi_14":73.4,"sma_20":6477.5,"sma_60":5768.67,"sma_120":7030.5},{"date":"2025-02-12","open":7810,"high":7870,"low":7230,"close":7500,"volume":610546,"rsi_14":66.59,"sma_20":6526.5,"sma_60":5807.5,"sma_120":7001.75},{"date":"2025-02-13","open":7380,"high":7440,"low":7110,"close":7260,"volume":330127,"rsi_14":63.45,"sma_20":6577.0,"sma_60":5843.5,"sma_120":6973.33},{"date":"2025-02-14","open":7210,"high":7410,"low":7120,"close":7220,"volume":358126,"rsi_14":61.78,"sma_20":6629.5,"sma_60":5875.33,"sma_120":6944.58},{"date":"2025-02-17","open":7300,"high":7310,"low":7060,"close":7210,"volume":281822,"rsi_14":63.08,"sma_20":6685.5,"sma_60":5910.33,"sma_120":6922.17},{"date":"2025-02-18","open":7270,"high":7670,"low":7210,"close":7460,"volume":606761,"rsi_14":71.78,"sma_20":6759.0,"sma_60":5946.33,"sma_120":6903.0},{"date":"2025-02-19","open":7530,"high":7540,"low":7110,"close":7230,"volume":303370,"rsi_14":67.22,"sma_20":6818.0,"sma_60":5980.67,"sma_120":6878.33},{"date":"2025-02-20","open":7210,"high":7210,"low":6850,"close":6930,"volume":257091,"rsi_14":61.42,"sma_20":6860.0,"sma_60":6009.17,"sma_120":6850.67},{"date":"2025-02-21","open":6810,"high":7200,"low":6810,"close":7040,"volume":183758,"rsi_14":65.88,"sma_20":6909.0,"sma_60":6042.17,"sma_120":6824.42},{"date":"2025-02-24","open":7040,"high":7240,"low":6900,"close":6920,"volume":198463,"rsi_14":61.04,"sma_20":6945.5,"sma_60":6077.5,"sma_120":6794.92},{"date":"2025-02-25","open":6900,"high":7580,"low":6880,"close":7350,"volume":644474,"rsi_14":49.19,"sma_20":7008.5,"sma_60":6119.58,"sma_120":6769.92},{"date":"2025-02-26","open":7280,"high":7890,"low":7170,"close":7490,"volume":533910,"rsi_14":49.03,"sma_20":7099.5,"sma_60":6159.75,"sma_120":6746.5},{"date":"2025-02-27","open":7490,"high":7540,"low":7090,"close":7160,"volume":240344,"rsi_14":35.81,"sma_20":7169.0,"sma_60":6188.58,"sma_120":6714.5},{"date":"2025-02-28","open":7030,"high":7500,"low":6770,"close":7250,"volume":387638,"rsi_14":34.93,"sma_20":7235.0,"sma_60":6217.25,"sma_120":6677.5},{"date":"2025-03-04","open":7200,"high":7720,"low":7140,"close":7700,"volume":459186,"rsi_14":47.12,"sma_20":7335.5,"sma_60":6256.25,"sma_120":6647.5},{"date":"2025-03-05","open":7700,"high":7770,"low":7340,"close":7500,"volume":335572,"rsi_14":50.0,"sma_20":7409.0,"sma_60":6295.92,"sma_120":6615.58},{"date":"2025-03-06","open":7440,"high":7440,"low":7030,"close":7030,"volume":204161,"rsi_14":46.37,"sma_20":7390.5,"sma_60":6329.25,"sma_120":6582.92},{"date":"2025-03-07","open":7030,"high":7220,"low":6980,"close":7170,"volume":137962,"rsi_14":49.24,"sma_20":7371.5,"sma_60":6364.58,"sma_120":6555.75},{"date":"2025-03-10","open":7170,"high":7350,"low":7030,"close":7050,"volume":112730,"rsi_14":47.63,"sma_20":7324.0,"sma_60":6399.83,"sma_120":6532.33},{"date":"2025-03-11","open":6760,"high":7050,"low":6620,"close":6980,"volume":145149,"rsi_14":42.5,"sma_20":7266.5,"sma_60":6424.5,"sma_120":6509.67},{"date":"2025-03-12","open":7150,"high":7150,"low":6880,"close":6900,"volume":117669,"rsi_14":44.59,"sma_20":7217.5,"sma_60":6451.5,"sma_120":6490.92},{"date":"2025-03-13","open":6960,"high":7030,"low":6680,"close":6680,"volume":125366,"rsi_14":45.79,"sma_20":7176.5,"sma_60":6477.67,"sma_120":6471.92},{"date":"2025-03-14","open":6600,"high":6880,"low":6570,"close":6680,"volume":134186,"rsi_14":43.71,"sma_20":7147.5,"sma_60":6501.83,"sma_120":6457.0},{"date":"2025-03-17","open":6820,"high":6840,"low":6640,"close":6700,"volume":122415,"rsi_14":46.01,"sma_20":7121.5,"sma_60":6518.0,"sma_120":6446.67},{"date":"2025-03-18","open":6820,"high":6820,"low":6670,"close":6670,"volume":73403,"rsi_14":35.59,"sma_20":7094.5,"sma_60":6532.67,"sma_120":6436.42},{"date":"2025-03-19","open":6720,"high":6720,"low":6300,"close":6540,"volume":100547,"rsi_14":29.79,"sma_20":7048.5,"sma_60":6543.33,"sma_120":6422.0},{"date":"2025-03-20","open":6540,"high":6730,"low":6430,"close":6430,"volume":103782,"rsi_14":32.86,"sma_20":7008.5,"sma_60":6554.83,"sma_120":6399.42},{"date":"2025-03-21","open":6430,"high":6430,"low":6200,"close":6210,"volume":158662,"rsi_14":26.99,"sma_20":6972.5,"sma_60":6561.0,"sma_120":6369.58},{"date":"2025-03-24","open":6200,"high":6320,"low":6090,"close":6220,"volume":66250,"rsi_14":9.34,"sma_20":6931.5,"sma_60":6568.0,"sma_120":6340.0},{"date":"2025-03-25","open":6230,"high":6370,"low":5940,"close":5960,"volume":136535,"rsi_14":9.04,"sma_20":6883.5,"sma_60":6570.17,"sma_120":6311.58},{"date":"2025-03-26","open":6030,"high":6440,"low":6030,"close":6440,"volume":159159,"rsi_14":34.39,"sma_20":6838.0,"sma_60":6580.33,"sma_120":6295.0},{"date":"2025-03-27","open":6560,"high":7110,"low":6470,"close":6580,"volume":768157,"rsi_14":34.39,"sma_20":6792.5,"sma_60":6601.83,"sma_120":6282.0},{"date":"2025-03-28","open":6600,"high":6600,"low":6150,"close":6210,"volume":189939,"rsi_14":30.37,"sma_20":6745.0,"sma_60":6614.67,"sma_120":6264.83},{"date":"2025-03-31","open":6210,"high":6310,"low":5670,"close":5720,"volume":206217,"rsi_14":25.39,"sma_20":6668.5,"sma_60":6624.33,"sma_120":6244.33},{"date":"2025-04-01","open":5780,"high":6190,"low":5600,"close":6000,"volume":223611,"rsi_14":33.7,"sma_20":6583.5,"sma_60":6640.67,"sma_120":6227.83},{"date":"2025-04-02","open":6000,"high":6100,"low":5620,"close":5660,"volume":154475,"rsi_14":32.29,"sma_20":6491.5,"sma_60":6647.83,"sma_120":6208.33},{"date":"2025-04-03","open":5430,"high":5830,"low":5430,"close":5800,"volume":98297,"rsi_14":35.43,"sma_20":6430.0,"sma_60":6645.83,"sma_120":6191.67},{"date":"2025-04-04","open":5790,"high":6040,"low":5580,"close":5990,"volume":186434,"rsi_14":38.87,"sma_20":6371.0,"sma_60":6647.33,"sma_120":6178.33},{"date":"2025-04-07","open":6080,"high":6260,"low":5750,"close":5870,"volume":233079,"rsi_14":37.8,"sma_20":6312.0,"sma_60":6642.67,"sma_120":6160.0},{"date":"2025-04-08","open":5930,"high":6090,"low":5590,"close":5650,"volume":155299,"rsi_14":36.8,"sma_20":6245.5,"sma_60":6634.5,"sma_120":6142.5},{"date":"2025-04-09","open":5550,"high":5990,"low":5450,"close":5810,"volume":219415,"rsi_14":40.94,"sma_20":6191.0,"sma_60":6628.67,"sma_120":6129.33},{"date":"2025-04-10","open":6000,"high":6060,"low":5870,"close":5960,"volume":121727,"rsi_14":46.27,"sma_20":6155.0,"sma_60":6619.33,"sma_120":6121.08},{"date":"2025-04-11","open":5960,"high":6130,"low":5900,"close":6080,"volume":132438,"rsi_14":47.98,"sma_20":6125.0,"sma_60":6616.5,"sma_120":6114.17},{"date":"2025-04-14","open":6320,"high":7160,"low":6150,"close":6840,"volume":887935,"rsi_14":61.11,"sma_20":6132.0,"sma_60":6627.67,"sma_120":6114.5},{"date":"2025-04-15","open":6840,"high":6870,"low":6530,"close":6660,"volume":323425,"rsi_14":53.01,"sma_20":6131.5,"sma_60":6637.17,"sma_120":6114.0},{"date":"2025-04-16","open":6830,"high":6840,"low":6190,"close":6200,"volume":227459,"rsi_14":45.23,"sma_20":6114.5,"sma_60":6640.67,"sma_120":6110.67},{"date":"2025-04-17","open":6200,"high":6480,"low":6120,"close":6440,"volume":178340,"rsi_14":52.99,"sma_20":6115.0,"sma_60":6647.17,"sma_120":6111.42},{"date":"2025-04-18","open":6470,"high":6470,"low":6180,"close":6400,"volume":120696,"rsi_14":60.0,"sma_20":6124.5,"sma_60":6652.33,"sma_120":6116.33},{"date":"2025-04-21","open":6430,"high":6430,"low":6200,"close":6300,"volume":113822,"rsi_14":54.66,"sma_20":6128.5,"sma_60":6656.33,"sma_120":6116.33},{"date":"2025-04-22","open":6260,"high":6480,"low":6210,"close":6480,"volume":186849,"rsi_14":63.4,"sma_20":6154.5,"sma_60":6661.17,"sma_120":6117.5},{"date":"2025-04-23","open":6560,"high":6790,"low":6370,"close":6790,"volume":496498,"rsi_14":65.33,"sma_20":6172.0,"sma_60":6672.83,"sma_120":6124.08},{"date":"2025-04-24","open":7140,"high":7150,"low":6700,"close":6980,"volume":674332,"rsi_14":65.33,"sma_20":6192.0,"sma_60":6694.67,"sma_120":6131.17},{"date":"2025-04-25","open":6980,"high":6980,"low":6450,"close":6740,"volume":211032,"rsi_14":62.99,"sma_20":6218.5,"sma_60":6710.83,"sma_120":6140.17},{"date":"2025-04-28","open":6720,"high":6720,"low":6350,"close":6360,"volume":147071,"rsi_14":60.11,"sma_20":6250.5,"sma_60":6718.0,"sma_120":6146.75},{"date":"2025-04-29","open":6300,"high":6830,"low":6150,"close":6430,"volume":160032,"rsi_14":59.06,"sma_20":6272.0,"sma_60":6730.33,"sma_120":6152.58},{"date":"2025-04-30","open":6430,"high":6510,"low":6310,"close":6310,"volume":93378,"rsi_14":55.16,"sma_20":6304.5,"sma_60":6735.0,"sma_120":6159.75},{"date":"2025-05-02","open":6330,"high":6380,"low":6160,"close":6240,"volume":126997,"rsi_14":52.4,"sma_20":6326.5,"sma_60":6715.67,"sma_120":6165.5},{"date":"2025-05-07","open":6280,"high":6480,"low":6210,"close":6470,"volume":106691,"rsi_14":43.42,"sma_20":6350.5,"sma_60":6697.67,"sma_120":6173.33},{"date":"2025-05-08","open":6500,"high":6550,"low":6380,"close":6470,"volume":110913,"rsi_14":46.39,"sma_20":6380.5,"sma_60":6672.17,"sma_120":6180.92},{"date":"2025-05-09","open":6410,"high":6460,"low":6230,"close":6320,"volume":105632,"rsi_14":52.59,"sma_20":6414.0,"sma_60":6642.0,"sma_120":6186.33},{"date":"2025-05-12","open":6350,"high":6440,"low":6180,"close":6390,"volume":124602,"rsi_14":48.84,"sma_20":6443.0,"sma_60":6617.17,"sma_120":6192.92},{"date":"2025-05-13","open":6390,"high":6630,"low":6350,"close":6500,"volume":201066,"rsi_14":52.25,"sma_20":6470.0,"sma_60":6600.5,"sma_120":6204.0},{"date":"2025-05-14","open":6670,"high":6930,"low":6550,"close":6820,"volume":448476,"rsi_14":60.66,"sma_20":6507.0,"sma_60":6593.17,"sma_120":6218.33},{"date":"2025-05-15","open":6930,"high":6930,"low":6500,"close":6500,"volume":202856,"rsi_14":50.39,"sma_20":6490.0,"sma_60":6581.17,"sma_120":6228.25},{"date":"2025-05-16","open":6550,"high":6790,"low":6390,"close":6420,"volume":211766,"rsi_14":42.13,"sma_20":6478.0,"sma_60":6568.0,"sma_120":6239.17},{"date":"2025-05-19","open":6440,"high":6440,"low":6170,"close":6200,"volume":134062,"rsi_14":33.61,"sma_20":6478.0,"sma_60":6547.0,"sma_120":6246.67},{"date":"2025-05-20","open":6220,"high":6330,"low":6160,"close":6180,"volume":114836,"rsi_14":37.04,"sma_20":6465.0,"sma_60":6529.5,"sma_120":6255.08},{"date":"2025-05-21","open":6170,"high":6230,"low":5960,"close":5970,"volume":181920,"rsi_14":40.2,"sma_20":6443.5,"sma_60":6513.5,"sma_120":6261.33},{"date":"2025-05-22","open":5970,"high":6000,"low":5860,"close":5870,"volume":108897,"rsi_14":36.14,"sma_20":6422.0,"sma_60":6494.0,"sma_120":6268.08},{"date":"2025-05-23","open":5910,"high":5990,"low":5840,"close":5850,"volume":73327,"rsi_14":38.02,"sma_20":6390.5,"sma_60":6476.17,"sma_120":6276.83},{"date":"2025-05-26","open":5800,"high":5900,"low":5750,"close":5830,"volume":90725,"rsi_14":39.04,"sma_20":6342.5,"sma_60":6450.83,"sma_120":6285.21},{"date":"2025-05-27","open":5900,"high":5990,"low":5790,"close":5990,"volume":89958,"rsi_14":36.67,"sma_20":6293.0,"sma_60":6425.83,"sma_120":6292.79},{"date":"2025-05-28","open":6040,"high":6070,"low":5970,"close":5970,"volume":74205,"rsi_14":36.26,"sma_20":6254.5,"sma_60":6406.0,"sma_120":6297.29},{"date":"2025-05-29","open":6070,"high":6070,"low":5930,"close":5930,"volume":60372,"rsi_14":38.6,"sma_20":6233.0,"sma_60":6384.0,"sma_120":6300.62},{"date":"2025-05-30","open":5920,"high":5960,"low":5820,"close":5950,"volume":66446,"rsi_14":36.75,"sma_20":6209.0,"sma_60":6354.83,"sma_120":6305.54},{"date":"2025-06-02","open":6000,"high":6000,"low":5850,"close":5950,"volume":56515,"rsi_14":32.26,"sma_20":6191.0,"sma_60":6329.0,"sma_120":6312.46},{"date":"2025-06-04","open":5970,"high":6140,"low":5970,"close":6090,"volume":103638,"rsi_14":23.36,"sma_20":6183.5,"sma_60":6313.33,"sma_120":6321.29},{"date":"2025-06-05","open":6060,"high":6210,"low":6020,"close":6190,"volume":81020,"rsi_14":36.52,"sma_20":6169.5,"sma_60":6297.0,"sma_120":6330.79},{"date":"2025-06-09","open":6190,"high":6290,"low":6040,"close":6090,"volume":115085,"rsi_14":35.9,"sma_20":6150.5,"sma_60":6281.0,"sma_120":6340.42},{"date":"2025-06-10","open":6090,"high":6130,"low":5950,"close":5960,"volume":143694,"rsi_14":38.89,"sma_20":6132.5,"sma_60":6264.0,"sma_120":6344.25},{"date":"2025-06-11","open":5980,"high":6050,"low":5960,"close":6000,"volume":83557,"rsi_14":41.82,"sma_20":6113.0,"sma_60":6249.0,"sma_120":6350.25},{"date":"2025-06-12","open":6020,"high":6020,"low":5900,"close":5910,"volume":124296,"rsi_14":46.94,"sma_20":6083.5,"sma_60":6236.17,"sma_120":6356.92},{"date":"2025-06-13","open":5930,"high":5930,"low":5720,"close":5790,"volume":141358,"rsi_14":46.0,"sma_20":6032.0,"sma_60":6221.33,"sma_120":6361.58},{"date":"2025-06-16","open":5720,"high":5790,"low":5600,"close":5750,"volume":95923,"rsi_14":45.1,"sma_20":5994.5,"sma_60":6205.5,"sma_120":6361.75},{"date":"2025-06-17","open":5780,"high":5840,"low":5660,"close":5750,"volume":104553,"rsi_14":46.0,"sma_20":5961.0,"sma_60":6190.17,"sma_120":6361.42},{"date":"2025-06-18","open":5760,"high":5860,"low":5660,"close":5740,"volume":70101,"rsi_14":35.29,"sma_20":5938.0,"sma_60":6176.83,"sma_120":6360.08},{"date":"2025-06-19","open":5770,"high":5800,"low":5650,"close":5710,"volume":80841,"rsi_14":34.88,"sma_20":5914.5,"sma_60":6164.83,"sma_120":6359.83},{"date":"2025-06-20","open":5710,"high":5930,"low":5630,"close":5770,"volume":173392,"rsi_14":40.91,"sma_20":5904.5,"sma_60":6157.5,"sma_120":6359.25},{"date":"2025-06-23","open":5750,"high":5900,"low":5585,"close":5790,"volume":185310,"rsi_14":40.91,"sma_20":5900.5,"sma_60":6150.33,"sma_120":6359.17},{"date":"2025-06-24","open":5950,"high":6090,"low":5850,"close":6040,"volume":289210,"rsi_14":53.98,"sma_20":5910.0,"sma_60":6151.67,"sma_120":6360.92},{"date":"2025-06-25","open":6060,"high":6410,"low":5850,"close":6230,"volume":388705,"rsi_14":55.93,"sma_20":5930.0,"sma_60":6148.17,"sma_120":6364.25},{"date":"2025-06-26","open":6250,"high":6250,"low":5950,"close":6010,"volume":168224,"rsi_14":43.08,"sma_20":5931.0,"sma_60":6138.67,"sma_120":6370.25},{"date":"2025-06-27","open":6030,"high":6150,"low":5920,"close":5940,"volume":123220,"rsi_14":44.09,"sma_20":5929.5,"sma_60":6134.17,"sma_120":6374.42},{"date":"2025-06-30","open":6020,"high":6060,"low":5810,"close":5810,"volume":89120,"rsi_14":44.09,"sma_20":5923.5,"sma_60":6135.67,"sma_120":6380.0},{"date":"2025-07-01","open":5850,"high":5940,"low":5780,"close":5830,"volume":126467,"rsi_14":43.2,"sma_20":5917.5,"sma_60":6132.83,"sma_120":6386.75},{"date":"2025-07-02","open":5730,"high":5840,"low":5600,"close":5650,"volume":156901,"rsi_14":40.3,"sma_20":5902.5,"sma_60":6132.67,"sma_120":6390.25},{"date":"2025-07-03","open":5650,"high":5710,"low":5600,"close":5650,"volume":62364,"rsi_14":44.26,"sma_20":5880.5,"sma_60":6130.17,"sma_120":6388.0},{"date":"2025-07-04","open":5660,"high":5790,"low":5600,"close":5630,"volume":83825,"rsi_14":45.0,"sma_20":5852.5,"sma_60":6124.17,"sma_120":6385.75},{"date":"2025-07-07","open":5680,"high":5680,"low":5540,"close":5550,"volume":61630,"rsi_14":42.19,"sma_20":5825.5,"sma_60":6118.83,"sma_120":6380.75},{"date":"2025-07-08","open":5550,"high":5590,"low":5510,"close":5550,"volume":54128,"rsi_14":42.52,"sma_20":5805.0,"sma_60":6117.17,"sma_120":6375.83},{"date":"2025-07-09","open":5550,"high":5650,"low":5510,"close":5600,"volume":54532,"rsi_14":45.74,"sma_20":5785.0,"sma_60":6113.67,"sma_120":6371.17},{"date":"2025-07-10","open":5630,"high":5660,"low":5570,"close":5590,"volume":39569,"rsi_14":42.74,"sma_20":5769.0,"sma_60":6107.5,"sma_120":6363.42},{"date":"2025-07-11","open":5600,"high":5650,"low":5560,"close":5600,"volume":52581,"rsi_14":42.28,"sma_20":5759.5,"sma_60":6099.5,"sma_120":6358.0},{"date":"2025-07-14","open":5600,"high":5600,"low":5400,"close":5450,"volume":111420,"rsi_14":23.89,"sma_20":5744.5,"sma_60":6076.33,"sma_120":6352.0},{"date":"2025-07-15","open":5450,"high":5560,"low":5350,"close":5500,"volume":99289,"rsi_14":13.13,"sma_20":5732.0,"sma_60":6057.0,"sma_120":6347.08},{"date":"2025-07-16","open":5500,"high":5500,"low":5370,"close":5430,"volume":63091,"rsi_14":15.48,"sma_20":5716.5,"sma_60":6044.17,"sma_120":6342.42},{"date":"2025-07-17","open":5480,"high":5500,"low":5320,"close":5390,"volume":65226,"rsi_14":16.05,"sma_20":5700.5,"sma_60":6026.67,"sma_120":6336.92},{"date":"2025-07-18","open":5390,"high":5400,"low":5300,"close":5350,"volume":77781,"rsi_14":18.06,"sma_20":5679.5,"sma_60":6009.17,"sma_120":6330.75},{"date":"2025-07-21","open":5350,"high":5410,"low":5310,"close":5390,"volume":60494,"rsi_14":20.27,"sma_20":5659.5,"sma_60":5994.0,"sma_120":6325.17},{"date":"2025-07-22","open":5430,"high":5430,"low":5280,"close":5310,"volume":55960,"rsi_14":23.44,"sma_20":5623.0,"sma_60":5974.5,"sma_120":6317.83},{"date":"2025-07-23","open":5310,"high":5310,"low":5150,"close":5220,"volume":79718,"rsi_14":20.55,"sma_20":5572.5,"sma_60":5948.33,"sma_120":6310.58},{"date":"2025-07-24","open":5220,"high":5290,"low":5150,"close":5210,"volume":41284,"rsi_14":20.83,"sma_20":5532.5,"sma_60":5918.83,"sma_120":6306.75},{"date":"2025-07-25","open":5230,"high":5260,"low":5150,"close":5250,"volume":34648,"rsi_14":27.94,"sma_20":5498.0,"sma_60":5894.0,"sma_120":6302.42},{"date":"2025-07-28","open":5280,"high":5290,"low":5180,"close":5280,"volume":34600,"rsi_14":30.99,"sma_20":5471.5,"sma_60":5876.0,"sma_120":6297.0},{"date":"2025-07-29","open":5240,"high":5310,"low":5160,"close":5280,"volume":70317,"rsi_14":25.76,"sma_20":5444.0,"sma_60":5856.83,"sma_120":6293.58},{"date":"2025-07-30","open":5290,"high":5400,"low":5260,"close":5360,"volume":51162,"rsi_14":34.25,"sma_20":5429.5,"sma_60":5841.0,"sma_120":6288.0},{"date":"2025-07-31","open":5390,"high":5390,"low":5260,"close":5290,"volume":67688,"rsi_14":30.38,"sma_20":5411.5,"sma_60":5825.17,"sma_120":6270.42},{"date":"2025-08-01","open":5280,"high":5280,"low":5000,"close":5090,"volume":110157,"rsi_14":28.57,"sma_20":5384.5,"sma_60":5802.17,"sma_120":6249.92},{"date":"2025-08-04","open":5090,"high":5280,"low":5080,"close":5280,"volume":45684,"rsi_14":38.78,"sma_20":5371.0,"sma_60":5782.33,"sma_120":6227.25},{"date":"2025-08-05","open":5340,"high":5360,"low":5250,"close":5280,"volume":35020,"rsi_14":41.76,"sma_20":5357.5,"sma_60":5765.0,"sma_120":6203.5},{"date":"2025-08-06","open":5300,"high":5420,"low":5230,"close":5340,"volume":59216,"rsi_14":47.31,"sma_20":5344.5,"sma_60":5747.5,"sma_120":6182.33},{"date":"2025-08-07","open":5390,"high":5660,"low":5290,"close":5570,"volume":154181,"rsi_14":59.82,"sma_20":5343.5,"sma_60":5732.0,"sma_120":6166.25},{"date":"2025-08-08","open":5640,"high":5700,"low":5510,"close":5640,"volume":87783,"rsi_14":60.87,"sma_20":5345.5,"sma_60":5712.33,"sma_120":6152.75},{"date":"2025-08-11","open":5600,"high":5750,"low":5550,"close":5550,"volume":75249,"rsi_14":60.34,"sma_20":5350.5,"sma_60":5696.5,"sma_120":6138.83},{"date":"2025-08-12","open":5570,"high":5690,"low":5550,"close":5550,"volume":49163,"rsi_14":65.42,"sma_20":5353.0,"sma_60":5682.0,"sma_120":6125.0},{"date":"2025-08-13","open":5550,"high":5640,"low":5500,"close":5600,"volume":38807,"rsi_14":67.57,"sma_20":5361.5,"sma_60":5672.0,"sma_120":6109.5},{"date":"2025-08-14","open":5590,"high":5740,"low":5560,"close":5620,"volume":41173,"rsi_14":66.97,"sma_20":5373.0,"sma_60":5662.67,"sma_120":6096.08},{"date":"2025-08-18","open":5560,"high":5570,"low":5400,"close":5470,"volume":45234,"rsi_14":57.85,"sma_20":5379.0,"sma_60":5654.33,"sma_120":6083.92},{"date":"2025-08-19","open":5470,"high":5470,"low":5300,"close":5420,"volume":31826,"rsi_14":55.56,"sma_20":5380.5,"sma_60":5646.83,"sma_120":6070.42},{"date":"2025-08-20","open":5310,"high":5380,"low":5250,"close":5340,"volume":42115,"rsi_14":49.21,"sma_20":5382.0,"sma_60":5638.33,"sma_120":6057.25},{"date":"2025-08-21","open":5340,"high":5640,"low":5340,"close":5600,"volume":115939,"rsi_14":60.69,"sma_20":5401.0,"sma_60":5634.5,"sma_120":6042.67},{"date":"2025-08-22","open":5580,"high":5650,"low":5510,"close":5560,"volume":35806,"rsi_14":68.22,"sma_20":5418.5,"sma_60":5627.33,"sma_120":6026.58},{"date":"2025-08-25","open":5570,"high":5850,"low":5570,"close":5810,"volume":177538,"rsi_14":69.63,"sma_20":5446.5,"sma_60":5624.67,"sma_120":6015.33},{"date":"2025-08-26","open":5750,"high":6030,"low":5730,"close":5980,"volume":270905,"rsi_14":73.03,"sma_20":5481.5,"sma_60":5625.5,"sma_120":6004.75},{"date":"2025-08-27","open":6070,"high":6070,"low":5740,"close":5800,"volume":116348,"rsi_14":64.02,"sma_20":5507.5,"sma_60":5623.0,"sma_120":5988.92},{"date":"2025-08-28","open":5880,"high":5940,"low":5710,"close":5780,"volume":91601,"rsi_14":57.34,"sma_20":5528.5,"sma_60":5620.17,"sma_120":5974.58},{"date":"2025-08-29","open":5720,"high":5840,"low":5690,"close":5710,"volume":52500,"rsi_14":52.45,"sma_20":5549.5,"sma_60":5613.83,"sma_120":5963.58},{"date":"2025-09-01","open":5740,"high":5880,"low":5710,"close":5810,"volume":81107,"rsi_14":59.03,"sma_20":5585.5,"sma_60":5607.5,"sma_120":5952.25},{"date":"2025-09-02","open":5870,"high":5970,"low":5780,"close":5900,"volume":103320,"rsi_14":61.44,"sma_20":5616.5,"sma_60":5604.33,"sma_120":5942.67},{"date":"2025-09-03","open":5870,"high":5900,"low":5650,"close":5770,"volume":105718,"rsi_14":55.28,"sma_20":5641.0,"sma_60":5601.17,"sma_120":5932.58},{"date":"2025-09-04","open":5780,"high":5850,"low":5770,"close":5820,"volume":54468,"rsi_14":56.1,"sma_20":5665.0,"sma_60":5598.17,"sma_120":5923.58},{"date":"2025-09-05","open":5810,"high":5960,"low":5780,"close":5900,"volume":108108,"rsi_14":63.69,"sma_20":5681.5,"sma_60":5598.0,"sma_120":5917.08},{"date":"2025-09-08","open":6000,"high":6120,"low":5860,"close":5970,"volume":176317,"rsi_14":67.3,"sma_20":5698.0,"sma_60":5601.0,"sma_120":5911.17},{"date":"2025-09-09","open":6000,"high":6080,"low":5910,"close":6080,"volume":94890,"rsi_14":72.84,"sma_20":5724.5,"sma_60":5606.5,"sma_120":5906.0},{"date":"2025-09-10","open":6100,"high":6170,"low":6000,"close":6060,"volume":132212,"rsi_14":66.67,"sma_20":5750.0,"sma_60":5611.67,"sma_120":5900.92},{"date":"2025-09-11","open":6060,"high":6170,"low":6000,"close":6040,"volume":131607,"rsi_14":67.65,"sma_20":5772.0,"sma_60":5616.67,"sma_120":5896.75},{"date":"2025-09-12","open":6200,"high":7110,"low":6150,"close":6800,"volume":2194985,"rsi_14":76.47,"sma_20":5831.0,"sma_60":5634.83,"sma_120":5899.83},{"date":"2025-09-15","open":7150,"high":7840,"low":7000,"close":7280,"volume":2218160,"rsi_14":79.82,"sma_20":5921.5,"sma_60":5660.0,"sma_120":5908.75},{"date":"2025-09-16","open":7480,"high":7480,"low":7000,"close":7080,"volume":594945,"rsi_14":79.09,"sma_20":6004.5,"sma_60":5681.5,"sma_120":5915.92},{"date":"2025-09-17","open":7080,"high":7110,"low":6810,"close":6820,"volume":343733,"rsi_14":71.31,"sma_20":6078.5,"sma_60":5694.5,"sma_120":5923.08},{"date":"2025-09-18","open":6841,"high":7069,"low":6841,"close":6950,"volume":540261,"rsi_14":75.29,"sma_20":6148.5,"sma_60":5707.33,"sma_120":5927.75},{"date":"2025-09-19","open":7050,"high":7090,"low":6660,"close":6830,"volume":397970,"rsi_14":69.47,"sma_20":6212.0,"sma_60":5721.0,"sma_120":5929.83},{"date":"2025-09-22","open":6930,"high":7090,"low":6900,"close":6960,"volume":338832,"rsi_14":69.92,"sma_20":6269.5,"sma_60":5738.0,"sma_120":5936.08},{"date":"2025-09-23","open":7080,"high":7080,"low":6670,"close":6730,"volume":267322,"rsi_14":67.39,"sma_20":6307.0,"sma_60":5753.33,"sma_120":5944.5},{"date":"2025-09-24","open":6780,"high":6820,"low":6500,"close":6600,"volume":205234,"rsi_14":63.73,"sma_20":6347.0,"sma_60":5766.17,"sma_120":5949.5},{"date":"2025-09-25","open":6650,"high":6850,"low":6550,"close":6640,"volume":197075,"rsi_14":63.21,"sma_20":6390.0,"sma_60":5782.67,"sma_120":5957.67},{"date":"2025-09-26","open":6680,"high":7450,"low":6630,"close":6680,"volume":1315008,"rsi_14":62.82,"sma_20":6438.5,"sma_60":5799.83,"sma_120":5965.0},{"date":"2025-09-29","open":6950,"high":7570,"low":6850,"close":7160,"volume":1162353,"rsi_14":67.2,"sma_20":6506.0,"sma_60":5825.33,"sma_120":5974.75},{"date":"2025-09-30","open":7210,"high":7230,"low":6930,"close":7130,"volume":315215,"rsi_14":66.98,"sma_20":6567.5,"sma_60":5851.67,"sma_120":5985.25},{"date":"2025-10-01","open":7130,"high":7190,"low":6790,"close":6810,"volume":358245,"rsi_14":61.16,"sma_20":6619.5,"sma_60":5872.67,"sma_120":5994.92},{"date":"2025-10-02","open":6820,"high":6930,"low":6680,"close":6900,"volume":187123,"rsi_14":51.8,"sma_20":6673.5,"sma_60":5894.33,"sma_120":6004.0},{"date":"2025-10-10","open":7100,"high":8800,"low":7020,"close":8460,"volume":3376219,"rsi_14":65.28,"sma_20":6801.5,"sma_60":5942.17,"sma_120":6024.83},{"date":"2025-10-13","open":8400,"high":10430,"low":8020,"close":9710,"volume":4938648,"rsi_14":76.78,"sma_20":6988.5,"sma_60":6010.67,"sma_120":6055.08},{"date":"2025-10-14","open":9800,"high":11350,"low":9780,"close":10760,"volume":3040714,"rsi_14":84.56,"sma_20":7222.5,"sma_60":6099.17,"sma_120":6087.75},{"date":"2025-10-15","open":11300,"high":11300,"low":10270,"close":10710,"volume":1711915,"rsi_14":83.3,"sma_20":7455.0,"sma_60":6186.0,"sma_120":6121.5},{"date":"2025-10-16","open":10720,"high":11100,"low":9520,"close":9830,"volume":1551556,"rsi_14":73.89,"sma_20":7644.5,"sma_60":6259.33,"sma_120":6151.75},{"date":"2025-10-17","open":9520,"high":10230,"low":9000,"close":9160,"volume":1035999,"rsi_14":66.13,"sma_20":7762.5,"sma_60":6322.17,"sma_120":6174.42},{"date":"2025-10-20","open":9160,"high":9900,"low":8970,"close":9810,"volume":1171816,"rsi_14":71.27,"sma_20":7889.0,"sma_60":6396.5,"sma_120":6202.83},{"date":"2025-10-21","open":10190,"high":10190,"low":9180,"close":9240,"volume":741053,"rsi_14":67.19,"sma_20":7997.0,"sma_60":6460.67,"sma_120":6227.33},{"date":"2025-10-22","open":9330,"high":10200,"low":8970,"close":9610,"volume":1111799,"rsi_14":68.54,"sma_20":8136.5,"sma_60":6532.33,"sma_120":6253.42},{"date":"2025-10-23","open":9760,"high":10170,"low":9470,"close":9850,"volume":870656,"rsi_14":69.31,"sma_20":8279.0,"sma_60":6609.5,"sma_120":6278.92},{"date":"2025-10-24","open":9950,"high":10190,"low":9720,"close":10080,"volume":829460,"rsi_14":68.34,"sma_20":8441.5,"sma_60":6690.67,"sma_120":6304.75},{"date":"2025-10-27","open":10130,"high":10400,"low":9770,"close":10240,"volume":817926,"rsi_14":69.22,"sma_20":8605.5,"sma_60":6773.83,"sma_120":6333.92},{"date":"2025-10-28","open":10270,"high":10320,"low":9770,"close":9820,"volume":456036,"rsi_14":68.38,"sma_20":8760.0,"sma_60":6849.5,"sma_120":6362.75},{"date":"2025-10-29","open":9870,"high":10850,"low":9870,"close":10020,"volume":1131517,"rsi_14":68.8,"sma_20":8931.0,"sma_60":6928.5,"sma_120":6392.67},{"date":"2025-10-30","open":10060,"high":10100,"low":9330,"close":9510,"volume":628849,"rsi_14":57.24,"sma_20":9074.5,"sma_60":6997.67,"sma_120":6419.33},{"date":"2025-10-31","open":9830,"high":10010,"low":9400,"close":9700,"volume":500130,"rsi_14":49.92,"sma_20":9225.5,"sma_60":7071.17,"sma_120":6448.17},{"date":"2025-11-03","open":9710,"high":10400,"low":9690,"close":9920,"volume":920141,"rsi_14":42.16,"sma_20":9363.5,"sma_60":7151.67,"sma_120":6476.92},{"date":"2025-11-04","open":9820,"high":9830,"low":9460,"close":9570,"volume":477024,"rsi_14":39.93,"sma_20":9485.5,"sma_60":7223.17,"sma_120":6502.75},{"date":"2025-11-05","open":9400,"high":9540,"low":8350,"close":8860,"volume":550294,"rsi_14":41.17,"sma_20":9588.0,"sma_60":7282.83,"sma_120":6523.92},{"date":"2025-11-06","open":9080,"high":9080,"low":8460,"close":8690,"volume":279506,"rsi_14":45.29,"sma_20":9677.5,"sma_60":7338.67,"sma_120":6543.08},{"date":"2025-11-07","open":8180,"high":8750,"low":8180,"close":8500,"volume":235920,"rsi_14":35.54,"sma_20":9679.5,"sma_60":7387.5,"sma_120":6559.75},{"date":"2025-11-10","open":8560,"high":8680,"low":8230,"close":8480,"volume":152245,"rsi_14":40.45,"sma_20":9618.0,"sma_60":7434.83,"sma_120":6573.58},{"date":"2025-11-11","open":8400,"high":8640,"low":8040,"close":8120,"volume":334352,"rsi_14":31.23,"sma_20":9486.0,"sma_60":7477.67,"sma_120":6587.08},{"date":"2025-11-12","open":8200,"high":8200,"low":7880,"close":7980,"volume":237164,"rsi_14":25.84,"sma_20":9349.5,"sma_60":7518.17,"sma_120":6600.08},{"date":"2025-11-13","open":8020,"high":8180,"low":7810,"close":8020,"volume":198598,"rsi_14":22.01,"sma_20":9259.0,"sma_60":7558.5,"sma_120":6615.25},{"date":"2025-11-14","open":7930,"high":7950,"low":7610,"close":7650,"volume":213773,"rsi_14":16.71,"sma_20":9183.5,"sma_60":7592.33,"sma_120":6627.5},{"date":"2025-11-17","open":7790,"high":7870,"low":7510,"close":7740,"volume":144572,"rsi_14":20.79,"sma_20":9080.0,"sma_60":7630.17,"sma_120":6642.25},{"date":"2025-11-18","open":7750,"high":8000,"low":7500,"close":7620,"volume":194257,"rsi_14":15.52,"sma_20":8999.0,"sma_60":7666.83,"sma_120":6656.83},{"date":"2025-11-19","open":7840,"high":7930,"low":7240,"close":7460,"volume":206972,"rsi_14":17.25,"sma_20":8891.5,"sma_60":7702.17,"sma_120":6670.25},{"date":"2025-11-20","open":7490,"high":7720,"low":7350,"close":7370,"volume":185311,"rsi_14":11.55,"sma_20":8767.5,"sma_60":7731.67,"sma_120":6683.08},{"date":"2025-11-21","open":7170,"high":7450,"low":7020,"close":7200,"volume":237852,"rsi_14":4.36,"sma_20":8623.5,"sma_60":7759.0,"sma_120":6693.17},{"date":"2025-11-24","open":7280,"high":7760,"low":7050,"close":7410,"volume":275373,"rsi_14":11.97,"sma_20":8482.0,"sma_60":7785.67,"sma_120":6705.17},{"date":"2025-11-25","open":7540,"high":7630,"low":7070,"close":7130,"volume":254260,"rsi_14":14.11,"sma_20":8347.5,"sma_60":7804.83,"sma_120":6715.17},{"date":"2025-11-26","open":7170,"high":7350,"low":7120,"close":7330,"volume":158561,"rsi_14":22.13,"sma_20":8213.0,"sma_60":7830.33,"sma_120":6726.67},{"date":"2025-11-27","open":7340,"high":7540,"low":7250,"close":7440,"volume":182968,"rsi_14":27.54,"sma_20":8109.5,"sma_60":7858.0,"sma_120":6739.08},{"date":"2025-11-28","open":7510,"high":8440,"low":7510,"close":8250,"volume":818188,"rsi_14":46.35,"sma_20":8037.0,"sma_60":7900.33,"sma_120":6757.08},{"date":"2025-12-01","open":8650,"high":8870,"low":8200,"close":8230,"volume":816392,"rsi_14":51.96,"sma_20":7952.5,"sma_60":7940.67,"sma_120":6774.08},{"date":"2025-12-02","open":8330,"high":8500,"low":8100,"close":8380,"volume":286354,"rsi_14":57.09,"sma_20":7893.0,"sma_60":7982.0,"sma_120":6793.17},{"date":"2025-12-03","open":8390,"high":8570,"low":8170,"close":8350,"volume":272990,"rsi_14":55.87,"sma_20":7867.5,"sma_60":8025.0,"sma_120":6813.08},{"date":"2025-12-04","open":8530,"high":8800,"low":8270,"close":8460,"volume":683631,"rsi_14":65.88,"sma_20":7856.0,"sma_60":8069.0,"sma_120":6833.58},{"date":"2025-12-05","open":8530,"high":9300,"low":8160,"close":8530,"volume":913829,"rsi_14":65.61,"sma_20":7857.5,"sma_60":8112.83,"sma_120":6855.42},{"date":"2025-12-08","open":8690,"high":9200,"low":8470,"close":8950,"volume":664105,"rsi_14":73.5,"sma_20":7881.0,"sma_60":8162.5,"sma_120":6881.75},{"date":"2025-12-09","open":8950,"high":9300,"low":8800,"close":9080,"volume":471733,"rsi_14":78.93,"sma_20":7929.0,"sma_60":8212.5,"sma_120":6909.5},{"date":"2025-12-10","open":9090,"high":9090,"low":8800,"close":8830,"volume":297819,"rsi_14":74.66,"sma_20":7971.5,"sma_60":8258.67,"sma_120":6935.17},{"date":"2025-12-11","open":9030,"high":9680,"low":8840,"close":9300,"volume":861238,"rsi_14":82.21,"sma_20":8035.5,"sma_60":8313.0,"sma_120":6964.83},{"date":"2025-12-12","open":9330,"high":9500,"low":9080,"close":9390,"volume":373539,"rsi_14":81.53,"sma_20":8122.5,"sma_60":8356.17,"sma_120":6995.5},{"date":"2025-12-15","open":9290,"high":9700,"low":8980,"close":9260,"volume":551913,"rsi_14":85.62,"sma_20":8198.5,"sma_60":8389.17,"sma_120":7024.58},{"date":"2025-12-16","open":9250,"high":9250,"low":8490,"close":8510,"volume":387321,"rsi_14":66.67,"sma_20":8243.0,"sma_60":8413.0,"sma_120":7047.25},{"date":"2025-12-17","open":8650,"high":8750,"low":8310,"close":8320,"volume":175755,"rsi_14":62.15,"sma_20":8286.0,"sma_60":8438.0,"sma_120":7066.25},{"date":"2025-12-18","open":8140,"high":8560,"low":8070,"close":8330,"volume":170807,"rsi_14":51.42,"sma_20":8334.0,"sma_60":8460.17,"sma_120":7083.75},{"date":"2025-12-19","open":8660,"high":8660,"low":8090,"close":8520,"volume":210916,"rsi_14":54.85,"sma_20":8400.0,"sma_60":8488.33,"sma_120":7104.67},{"date":"2025-12-22","open":8530,"high":9440,"low":8390,"close":8990,"volume":562128,"rsi_14":59.21,"sma_20":8479.0,"sma_60":8522.17,"sma_120":7130.08},{"date":"2025-12-23","open":9040,"high":9410,"low":8630,"close":8940,"volume":428215,"rsi_14":58.86,"sma_20":8569.5,"sma_60":8559.0,"sma_120":7156.17},{"date":"2025-12-24","open":8940,"high":9340,"low":8700,"close":9000,"volume":402911,"rsi_14":58.23,"sma_20":8653.0,"sma_60":8599.0,"sma_120":7182.58},{"date":"2025-12-26","open":9220,"high":9380,"low":8900,"close":9090,"volume":346351,"rsi_14":58.48,"sma_20":8735.5,"sma_60":8639.83,"sma_120":7211.25},{"date":"2025-12-29","open":9400,"high":10420,"low":9360,"close":9970,"volume":1927773,"rsi_14":63.56,"sma_20":8821.5,"sma_60":8694.67,"sma_120":7247.25},{"date":"2025-12-30","open":10070,"high":10200,"low":9330,"close":9520,"volume":719478,"rsi_14":55.39,"sma_20":8886.0,"sma_60":8734.0,"sma_120":7279.67},{"date":"2026-01-02","open":9690,"high":10190,"low":9530,"close":10040,"volume":706340,"rsi_14":63.91,"sma_20":8969.0,"sma_60":8782.5,"sma_120":7317.08},{"date":"2026-01-05","open":10400,"high":10420,"low":9670,"close":9690,"volume":585004,"rsi_14":54.61,"sma_20":9036.0,"sma_60":8830.5,"sma_120":7351.58},{"date":"2026-01-06","open":9690,"high":9910,"low":9100,"close":9280,"volume":518244,"rsi_14":48.79,"sma_20":9077.0,"sma_60":8870.17,"sma_120":7382.25},{"date":"2026-01-07","open":9400,"high":9440,"low":8920,"close":9200,"volume":321592,"rsi_14":49.33,"sma_20":9110.5,"sma_60":8882.5,"sma_120":7412.33},{"date":"2026-01-08","open":9230,"high":9320,"low":8900,"close":9010,"volume":265020,"rsi_14":56.35,"sma_20":9113.5,"sma_60":8870.83,"sma_120":7440.75},{"date":"2026-01-09","open":9140,"high":9240,"low":8730,"close":9030,"volume":284061,"rsi_14":59.42,"sma_20":9111.0,"sma_60":8842.0,"sma_120":7470.58},{"date":"2026-01-12","open":9410,"high":11730,"low":9240,"close":11280,"volume":5676106,"rsi_14":74.54,"sma_20":9233.5,"sma_60":8851.5,"sma_120":7518.75},{"date":"2026-01-13","open":11400,"high":11720,"low":10850,"close":11460,"volume":2773583,"rsi_14":74.5,"sma_20":9341.5,"sma_60":8878.67,"sma_120":7569.0},{"date":"2026-01-14","open":11440,"high":11440,"low":10500,"close":10670,"volume":1217060,"rsi_14":63.29,"sma_20":9405.5,"sma_60":8903.83,"sma_120":7613.0},{"date":"2026-01-15","open":10670,"high":12500,"low":10650,"close":11910,"volume":3284556,"rsi_14":69.77,"sma_20":9538.0,"sma_60":8938.83,"sma_120":7667.67},{"date":"2026-01-16","open":11990,"high":12430,"low":11420,"close":11760,"volume":1859776,"rsi_14":67.78,"sma_20":9872.5,"sma_60":9016.67,"sma_120":7720.75},{"date":"2026-01-19","open":12100,"high":12400,"low":11720,"close":12190,"volume":1972097,"rsi_14":65.72,"sma_20":10065.5,"sma_60":9055.67,"sma_120":7778.08},{"date":"2026-01-20","open":12600,"high":13700,"low":11360,"close":12010,"volume":2013440,"rsi_14":68.34,"sma_20":10240.0,"sma_60":9087.83,"sma_120":7834.67},{"date":"2026-01-21","open":11670,"high":15610,"low":11620,"close":15610,"volume":3404882,"rsi_14":78.22,"sma_20":10571.0,"sma_60":9177.33,"sma_120":7921.33},{"date":"2026-01-22","open":19370,"high":20250,"low":17440,"close":20250,"volume":10172047,"rsi_14":85.18,"sma_20":10995.5,"sma_60":9318.83,"sma_120":8046.33},{"date":"2026-01-23","open":18810,"high":18810,"low":17500,"close":17500,"volume":1233663,"rsi_14":73.09,"sma_20":11423.5,"sma_60":9446.83,"sma_120":8148.17},{"date":"2026-01-26","open":16030,"high":17500,"low":16030,"close":17000,"volume":969242,"rsi_14":72.71,"sma_20":11823.5,"sma_60":9563.17,"sma_120":8245.83},{"date":"2026-01-27","open":16900,"high":18220,"low":16900,"close":17650,"volume":796077,"rsi_14":74.05,"sma_20":12251.5,"sma_60":9698.83,"sma_120":8348.25},{"date":"2026-01-28","open":16970,"high":21400,"low":16090,"close":17180,"volume":6034259,"rsi_14":72.89,"sma_20":12612.0,"sma_60":9823.5,"sma_120":8447.33},{"date":"2026-01-29","open":17180,"high":17250,"low":15710,"close":16150,"volume":1436382,"rsi_14":68.88,"sma_20":12943.5,"sma_60":9927.33,"sma_120":8539.5},{"date":"2026-01-30","open":16200,"high":16380,"low":14110,"close":14510,"volume":1737278,"rsi_14":58.85,"sma_20":13167.0,"sma_60":10009.67,"sma_120":8616.42},{"date":"2026-02-02","open":14180,"high":14990,"low":13600,"close":13750,"volume":991171,"rsi_14":56.08,"sma_20":13370.0,"sma_60":10091.17,"sma_120":8687.0},{"date":"2026-02-03","open":14470,"high":15065,"low":14100,"close":14850,"volume":987111,"rsi_14":60.92,"sma_20":13648.5,"sma_60":10193.83,"sma_120":8766.25},{"date":"2026-02-04","open":14960,"high":16450,"low":14390,"close":15250,"volume":1474861,"rsi_14":78.14,"sma_20":10886.5,"sma_60":9235.5,"sma_120":8004.67},{"date":"2026-02-05","open":14860,"high":15380,"low":14130,"close":14130,"volume":607586,"rsi_14":72.9,"sma_20":11143.0,"sma_60":9307.33,"sma_120":8078.42},{"date":"2026-02-06","open":13850,"high":13850,"low":13000,"close":13360,"volume":569866,"rsi_14":68.44,"sma_20":11356.5,"sma_60":9363.0,"sma_120":8145.75},{"date":"2026-02-09","open":13890,"high":14120,"low":13360,"close":13540,"volume":737225,"rsi_14":70.1,"sma_20":11535.0,"sma_60":9430.17,"sma_120":8213.92},{"date":"2026-02-10","open":13970,"high":14450,"low":13360,"close":13580,"volume":515177,"rsi_14":70.15,"sma_20":11738.0,"sma_60":9494.83,"sma_120":8283.0},{"date":"2026-02-11","open":13600,"high":13850,"low":13160,"close":13580,"volume":303990,"rsi_14":62.72,"sma_20":11915.0,"sma_60":9555.83,"sma_120":8353.75},{"date":"2026-02-12","open":13670,"high":13740,"low":13250,"close":13360,"volume":269398,"rsi_14":60.46,"sma_20":12098.5,"sma_60":9619.0,"sma_120":8421.08},{"date":"2026-02-13","open":13210,"high":13240,"low":12840,"close":12900,"volume":283999,"rsi_14":62.74,"sma_20":12279.5,"sma_60":9686.33,"sma_120":8484.58},{"date":"2026-02-19","open":12910,"high":13140,"low":12300,"close":12810,"volume":372982,"rsi_14":55.92,"sma_20":12460.0,"sma_60":9755.0,"sma_120":8546.83},{"date":"2026-02-20","open":12840,"high":13100,"low":12700,"close":12820,"volume":247244,"rsi_14":57.1,"sma_20":12650.5,"sma_60":9827.0,"sma_120":8607.25},{"date":"2026-02-23","open":12940,"high":13110,"low":12570,"close":12800,"volume":305409,"rsi_14":56.95,"sma_20":12839.0,"sma_60":9899.0,"sma_120":8666.92},{"date":"2026-02-24","open":12790,"high":13070,"low":12570,"close":12970,"volume":293582,"rsi_14":55.4,"sma_20":12923.5,"sma_60":9979.83,"sma_120":8728.75},{"date":"2026-02-25","open":13080,"high":13880,"low":13010,"close":13450,"volume":679752,"rsi_14":59.57,"sma_20":13023.0,"sma_60":10071.0,"sma_120":8794.58},{"date":"2026-02-26","open":13880,"high":13930,"low":13210,"close":13420,"volume":362344,"rsi_14":22.28,"sma_20":13160.5,"sma_60":10229.5,"sma_120":8910.92},{"date":"2026-02-27","open":13420,"high":13750,"low":12990,"close":13100,"volume":342726,"rsi_14":22.51,"sma_20":13220.0,"sma_60":10251.83,"sma_120":8922.08},{"date":"2026-03-03","open":12900,"high":13270,"low":12080,"close":12080,"volume":404738,"rsi_14":23.1,"sma_20":13236.0,"sma_60":10324.17,"sma_120":8977.17},{"date":"2026-03-04","open":11600,"high":11700,"low":9630,"close":9630,"volume":636181,"rsi_14":16.03,"sma_20":13129.5,"sma_60":10357.67,"sma_120":9012.25},{"date":"2026-03-05","open":10500,"high":11500,"low":10460,"close":11160,"volume":344943,"rsi_14":32.6,"sma_20":13078.0,"sma_60":10419.33,"sma_120":9060.75},{"date":"2026-03-06","open":10830,"high":11500,"low":10710,"close":11120,"volume":246086,"rsi_14":32.02,"sma_20":13033.5,"sma_60":10481.83,"sma_120":9106.75},{"date":"2026-03-09","open":10350,"high":10690,"low":9900,"close":10550,"volume":199839,"rsi_14":29.55,"sma_20":12780.5,"sma_60":10537.67,"sma_120":9148.33},{"date":"2026-03-10","open":10900,"high":11190,"low":10700,"close":11100,"volume":184560,"rsi_14":35.4,"sma_20":12573.0,"sma_60":10599.17,"sma_120":9192.42},{"date":"2026-03-11","open":11510,"high":11600,"low":10710,"close":10930,"volume":227364,"rsi_14":36.78,"sma_20":12413.0,"sma_60":10662.5,"sma_120":9233.67},{"date":"2026-03-12","open":10940,"high":11120,"low":10660,"close":10810,"volume":124299,"rsi_14":36.63,"sma_20":12285.5,"sma_60":10720.5,"sma_120":9275.42},{"date":"2026-03-13","open":10360,"high":10810,"low":10250,"close":10760,"volume":138623,"rsi_14":36.3,"sma_20":12146.5,"sma_60":10775.83,"sma_120":9316.92},{"date":"2026-03-16","open":10750,"high":10800,"low":10310,"close":10500,"volume":87666,"rsi_14":35.18,"sma_20":11992.5,"sma_60":10872.17,"sma_120":9406.42},{"date":"2026-03-17","open":10890,"high":11300,"low":10730,"close":11220,"volume":229772,"rsi_14":39.47,"sma_20":11874.5,"sma_60":10863.17,"sma_120":9401.92},{"date":"2026-03-18","open":11410,"high":11410,"low":11020,"close":11190,"volume":220141,"rsi_14":35.62,"sma_20":11766.0,"sma_60":10910.0,"sma_120":9446.0},{"date":"2026-03-19","open":11000,"high":11000,"low":10610,"close":10870,"volume":112772,"rsi_14":34.36,"sma_20":11664.5,"sma_60":10952.0,"sma_120":9488.5},{"date":"2026-03-20","open":11140,"high":11150,"low":10760,"close":10980,"volume":148080,"rsi_14":36.65,"sma_20":11573.0,"sma_60":10994.0,"sma_120":9531.5},{"date":"2026-03-23","open":10880,"high":11590,"low":10380,"close":11160,"volume":302228,"rsi_14":43.52,"sma_20":11490.0,"sma_60":11037.83,"sma_120":9575.33},{"date":"2026-03-24","open":11400,"high":11610,"low":9910,"close":10120,"volume":433651,"rsi_14":54.31,"sma_20":11356.0,"sma_60":11057.33,"sma_120":9609.92},{"date":"2026-03-25","open":10120,"high":11070,"low":10120,"close":10940,"volume":210588,"rsi_14":47.79,"sma_20":11254.5,"sma_60":11088.33,"sma_120":9650.42},{"date":"2026-03-26","open":10980,"high":11190,"low":10200,"close":10200,"volume":1250512,"rsi_14":41.9,"sma_20":11092.0,"sma_60":11111.17,"sma_120":9684.92},{"date":"2026-03-27","open":10150,"high":10460,"low":9950,"close":10260,"volume":179515,"rsi_14":47.2,"sma_20":10934.0,"sma_60":11127.17,"sma_120":9720.08},{"date":"2026-03-30","open":9950,"high":10220,"low":9700,"close":10100,"volume":128835,"rsi_14":39.54,"sma_20":10784.0,"sma_60":11139.0,"sma_120":9747.58},{"date":"2026-03-31","open":9930,"high":10210,"low":9550,"close":9680,"volume":122685,"rsi_14":37.57,"sma_20":10664.0,"sma_60":11146.0,"sma_120":9767.58},{"date":"2026-04-01","open":10000,"high":10520,"low":10000,"close":10370,"volume":150094,"rsi_14":46.07,"sma_20":10701.0,"sma_60":11177.0,"sma_120":9795.0},{"date":"2026-04-02","open":10990,"high":10990,"low":9710,"close":9860,"volume":293940,"rsi_14":42.57,"sma_20":10636.0,"sma_60":11202.67,"sma_120":9820.33},{"date":"2026-04-03","open":9900,"high":10160,"low":9880,"close":10000,"volume":62851,"rsi_14":45.79,"sma_20":10580.0,"sma_60":11230.5,"sma_120":9845.33},{"date":"2026-04-06","open":10000,"high":10200,"low":9840,"close":9850,"volume":97143,"rsi_14":37.24,"sma_20":10545.0,"sma_60":11252.67,"sma_120":9870.5},{"date":"2026-04-07","open":10100,"high":10200,"low":9650,"close":9890,"volume":92907,"rsi_14":37.92,"sma_20":10484.5,"sma_60":11267.67,"sma_120":9894.92},{"date":"2026-04-08","open":10200,"high":10265,"low":9560,"close":10220,"volume":174794,"rsi_14":43.97,"sma_20":10449.0,"sma_60":11289.0,"sma_120":9924.0},{"date":"2026-04-09","open":10220,"high":10300,"low":9700,"close":9940,"volume":108455,"rsi_14":40.65,"sma_20":10405.5,"sma_60":11304.67,"sma_120":9951.83},{"date":"2026-04-10","open":10100,"high":10100,"low":9840,"close":9900,"volume":97173,"rsi_14":38.38,"sma_20":10362.5,"sma_60":11318.17,"sma_120":9979.0},{"date":"2026-04-13","open":9660,"high":9800,"low":9400,"close":9520,"volume":159274,"rsi_14":43.7,"sma_20":10313.5,"sma_60":11310.67,"sma_120":10002.67},{"date":"2026-04-14","open":9690,"high":10100,"low":9660,"close":10050,"volume":136774,"rsi_14":40.04,"sma_20":10255.0,"sma_60":11319.5,"sma_120":10026.75},{"date":"2026-04-15","open":10210,"high":10340,"low":10020,"close":10110,"volume":134636,"rsi_14":48.81,"sma_20":10201.0,"sma_60":11320.67,"sma_120":10051.58},{"date":"2026-04-16","open":10210,"high":10390,"low":10020,"close":10050,"volume":141646,"rsi_14":47.23,"sma_20":10160.0,"sma_60":11326.67,"sma_120":10078.58},{"date":"2026-04-17","open":10200,"high":10200,"low":9880,"close":10000,"volume":178790,"rsi_14":48.64,"sma_20":10111.0,"sma_60":11338.67,"sma_120":10104.42},{"date":"2026-04-20","open":9910,"high":10160,"low":9840,"close":9990,"volume":135492,"rsi_14":54.74,"sma_20":10052.5,"sma_60":11351.83,"sma_120":10117.17},{"date":"2026-04-21","open":10040,"high":10090,"low":9750,"close":9770,"volume":174317,"rsi_14":39.29,"sma_20":10035.0,"sma_60":11364.5,"sma_120":10117.67},{"date":"2026-04-22","open":9880,"high":9880,"low":9410,"close":9650,"volume":191839,"rsi_14":45.64,"sma_20":9970.5,"sma_60":11374.83,"sma_120":10108.42},{"date":"2026-04-23","open":9650,"high":9730,"low":9340,"close":9380,"volume":228522,"rsi_14":37.8,"sma_20":9929.5,"sma_60":11343.17,"sma_120":10097.33},{"date":"2026-04-24","open":9400,"high":9840,"low":9210,"close":9660,"volume":218987,"rsi_14":46.44,"sma_20":9899.5,"sma_60":11313.17,"sma_120":10095.92},{"date":"2026-04-27","open":9770,"high":10180,"low":9660,"close":9990,"volume":446017,"rsi_14":51.69,"sma_20":9894.0,"sma_60":11301.83,"sma_120":10102.83},{"date":"2026-04-28","open":10200,"high":10280,"low":9650,"close":9720,"volume":1166905,"rsi_14":41.38,"sma_20":9896.0,"sma_60":11265.33,"sma_120":10102.08},{"date":"2026-04-29","open":9780,"high":9830,"low":9410,"close":9460,"volume":285318,"rsi_14":41.67,"sma_20":9850.5,"sma_60":11227.0,"sma_120":10121.83},{"date":"2026-04-30","open":9740,"high":9910,"low":9400,"close":9560,"volume":375418,"rsi_14":37.93,"sma_20":9816.5,"sma_60":10223.67,"sma_120":11320.92},{"date":"2026-05-04","open":9660,"high":10140,"low":9620,"close":9770,"volume":371641,"rsi_14":54.51,"sma_20":9824.0,"sma_60":11133.17,"sma_120":10210.92},{"date":"2026-05-06","open":9790,"high":9900,"low":9390,"close":9630,"volume":254599,"rsi_14":41.18,"sma_20":9813.0,"sma_60":11046.17,"sma_120":10207.67},{"date":"2026-05-07","open":9630,"high":9900,"low":9540,"close":9720,"volume":211815,"rsi_14":41.91,"sma_20":9804.5,"sma_60":10954.0,"sma_120":10209.42},{"date":"2026-05-08","open":10100,"high":10530,"low":9930,"close":10070,"volume":731696,"rsi_14":50.37,"sma_20":9797.0,"sma_60":10886.33,"sma_120":10212.5},{"date":"2026-05-11","open":10170,"high":10380,"low":9530,"close":9990,"volume":508303,"rsi_14":49.82,"sma_20":9799.5,"sma_60":10830.17,"sma_120":10213.08},{"date":"2026-05-12","open":10200,"high":10890,"low":9600,"close":10020,"volume":900892,"rsi_14":50.55,"sma_20":9805.5,"sma_60":10771.5,"sma_120":10216.83},{"date":"2026-05-13","open":10020,"high":10960,"low":9830,"close":10620,"volume":889033,"rsi_14":63.58,"sma_20":9860.5,"sma_60":10722.17,"sma_120":10231.5},{"date":"2026-05-14","open":10950,"high":10950,"low":9720,"close":9840,"volume":667209,"rsi_14":52.51,"sma_20":9850.0,"sma_60":10659.83,"sma_120":10241.08},{"date":"2026-05-15","open":9930,"high":11100,"low":9830,"close":10090,"volume":1264551,"rsi_14":59.42,"sma_20":9849.0,"sma_60":10605.33,"sma_120":10254.33},{"date":"2026-05-18","open":10150,"high":11000,"low":9600,"close":10710,"volume":754590,"rsi_14":62.77,"sma_20":9882.0,"sma_60":10568.83,"sma_120":10272.92},{"date":"2026-05-19","open":10720,"high":10720,"low":10120,"close":10500,"volume":391542,"rsi_14":56.39,"sma_20":9907.0,"sma_60":10530.33,"sma_120":10292.75},{"date":"2026-05-20","open":10200,"high":10720,"low":10020,"close":10220,"volume":285602,"rsi_14":56.25,"sma_20":9918.5,"sma_60":10487.0,"sma_120":10311.42},{"date":"2026-05-21","open":10360,"high":11390,"low":10360,"close":11290,"volume":660562,"rsi_14":69.02,"sma_20":9994.5,"sma_60":10461.83,"sma_120":10338.67},{"date":"2026-05-22","open":11540,"high":11540,"low":10760,"close":11160,"volume":382789,"rsi_14":66.53,"sma_20":10070.0,"sma_60":10431.67,"sma_120":10367.92},{"date":"2026-05-26","open":11160,"high":11650,"low":10880,"close":11110,"volume":385866,"rsi_14":64.32,"sma_20":10156.5,"sma_60":10392.67,"sma_120":10396.0},{"date":"2026-05-27","open":11020,"high":11080,"low":9760,"close":9830,"volume":486354,"rsi_14":51.72,"sma_20":10165.0,"sma_60":10332.83,"sma_120":10414.42},{"date":"2026-05-28","open":9930,"high":10150,"low":9080,"close":9530,"volume":245624,"rsi_14":48.42,"sma_20":10142.0,"sma_60":10273.33,"sma_120":10431.67},{"date":"2026-05-29","open":9550,"high":9690,"low":8510,"close":8530,"volume":299927,"rsi_14":38.47,"sma_20":10082.5,"sma_60":10214.17,"sma_120":10441.33},{"date":"2026-06-01","open":8530,"high":10720,"low":8530,"close":9650,"volume":1415385,"rsi_14":47.8,"sma_20":10092.0,"sma_60":10214.5,"sma_120":10461.75},{"date":"2026-06-02","open":9800,"high":10270,"low":8970,"close":9320,"volume":347173,"rsi_14":45.64,"sma_20":10080.0,"sma_60":10183.83,"sma_120":10477.67},{"date":"2026-06-04","open":9210,"high":9270,"low":8690,"close":8850,"volume":210394,"rsi_14":38.78,"sma_20":10034.0,"sma_60":10146.0,"sma_120":10492.0},{"date":"2026-06-05","open":8840,"high":8840,"low":8360,"close":8490,"volume":154647,"rsi_14":40.96,"sma_20":9977.0,"sma_60":10111.67,"sma_120":10501.67},{"date":"2026-06-08","open":8350,"high":8350,"low":7620,"close":7730,"volume":200244,"rsi_14":35.21,"sma_20":9877.5,"sma_60":10055.5,"sma_120":10504.08},{"date":"2026-06-09","open":7500,"high":8190,"low":7500,"close":7980,"volume":181606,"rsi_14":32.06,"sma_20":9773.0,"sma_60":10006.33,"sma_120":10501.83},{"date":"2026-06-10","open":7980,"high":7980,"low":7200,"close":7450,"volume":175047,"rsi_14":30.77,"sma_20":9646.0,"sma_60":9950.33,"sma_120":10495.33},{"date":"2026-06-11","open":7450,"high":7570,"low":7220,"close":7500,"volume":89041,"rsi_14":32.34,"sma_20":9520.0,"sma_60":9896.0,"sma_120":10488.0},{"date":"2026-06-12","open":7670,"high":8200,"low":7670,"close":7920,"volume":165155,"rsi_14":26.1,"sma_20":9385.0,"sma_60":9853.0,"sma_120":10484.42},{"date":"2026-06-15","open":8080,"high":8280,"low":7840,"close":7960,"volume":110102,"rsi_14":27.01,"sma_20":9291.0,"sma_60":9798.67,"sma_120":10480.25},{"date":"2026-06-16","open":8130,"high":8140,"low":7850,"close":8000,"volume":79770,"rsi_14":27.63,"sma_20":9186.5,"sma_60":9745.5,"sma_120":10475.83},{"date":"2026-06-17","open":7990,"high":8040,"low":7660,"close":7860,"volume":66227,"rsi_14":35.87,"sma_20":8238.5,"sma_60":9434.33,"sma_120":10413.67},{"date":"2026-06-18","open":7770,"high":7860,"low":7580,"close":7660,"volume":83239,"rsi_14":33.63,"sma_20":8902.0,"sma_60":9640.0,"sma_120":10454.92},{"date":"2026-06-19","open":7660,"high":7800,"low":7190,"close":7510,"volume":122380,"rsi_14":39.51,"sma_20":8766.5,"sma_60":9579.17,"sma_120":10443.92},{"date":"2026-06-22","open":7510,"high":7540,"low":7110,"close":7470,"volume":94983,"rsi_14":21.16,"sma_20":8575.5,"sma_60":9535.0,"sma_120":10428.67},{"date":"2026-06-23","open":7410,"high":7410,"low":6510,"close":6550,"volume":118348,"rsi_14":18.31,"sma_20":8345.0,"sma_60":9461.83,"sma_120":10405.0},{"date":"2026-06-24","open":6560,"high":6870,"low":6530,"close":6830,"volume":84902,"rsi_14":25.84,"sma_20":8131.0,"sma_60":9405.67,"sma_120":10384.75},{"date":"2026-06-25","open":6830,"high":7170,"low":6390,"close":6400,"volume":66164,"rsi_14":25.41,"sma_20":7959.5,"sma_60":9341.33,"sma_120":10367.17},{"date":"2026-06-26","open":6620,"high":6620,"low":5920,"close":6080,"volume":97689,"rsi_14":28.35,"sma_20":7787.0,"sma_60":9274.33,"sma_120":10348.5},{"date":"2026-06-29","open":5740,"high":6590,"low":5740,"close":6520,"volume":67818,"rsi_14":31.75,"sma_20":7686.5,"sma_60":9221.67,"sma_120":10333.42},{"date":"2026-06-30","open":6520,"high":6700,"low":6360,"close":6470,"volume":48424,"rsi_14":36.08,"sma_20":7527.5,"sma_60":9156.67,"sma_120":10316.33},{"date":"2026-07-01","open":6460,"high":6690,"low":6200,"close":6320,"volume":52141,"rsi_14":33.7,"sma_20":7377.5,"sma_60":9097.67,"sma_120":10294.08},{"date":"2026-07-02","open":6120,"high":6320,"low":5700,"close":5810,"volume":110047,"rsi_14":21.56,"sma_20":7225.5,"sma_60":9027.83,"sma_120":10268.0},{"date":"2026-07-03","open":5810,"high":6100,"low":5490,"close":6060,"volume":92468,"rsi_14":25.77,"sma_20":7104.0,"sma_60":8964.67,"sma_120":10243.5},{"date":"2026-07-06","open":6100,"high":6140,"low":5750,"close":6010,"volume":38818,"rsi_14":24.68,"sma_20":7018.0,"sma_60":8900.0,"sma_120":10217.83},{"date":"2026-07-07","open":5810,"high":6090,"low":5570,"close":5900,"volume":65853,"rsi_14":24.87,"sma_20":6914.0,"sma_60":8828.0,"sma_120":10183.92},{"date":"2026-07-08","open":5880,"high":5880,"low":5350,"close":5470,"volume":77840,"rsi_14":23.49,"sma_20":6815.0,"sma_60":8753.5,"sma_120":10150.17},{"date":"2026-07-09","open":5470,"high":5780,"low":5290,"close":5740,"volume":80270,"rsi_14":29.18,"sma_20":6727.0,"sma_60":8684.17,"sma_120":10114.33},{"date":"2026-07-10","open":5700,"high":5890,"low":5580,"close":5600,"volume":120690,"rsi_14":28.51,"sma_20":6611.0,"sma_60":8618.83,"sma_120":10080.25},{"date":"2026-07-13","open":5570,"high":5830,"low":5320,"close":5590,"volume":93768,"rsi_14":36.05,"sma_20":6492.5,"sma_60":8544.5,"sma_120":10049.5},{"date":"2026-07-14","open":5590,"high":5600,"low":5280,"close":5450,"volume":85500,"rsi_14":29.09,"sma_20":6365.0,"sma_60":8466.83,"sma_120":10018.25},{"date":"2026-07-15","open":5450,"high":5760,"low":5450,"close":5700,"volume":54330,"rsi_14":38.78,"sma_20":6257.0,"sma_60":8394.33,"sma_120":9990.67},{"date":"2026-07-16","open":5670,"high":5700,"low":5300,"close":5380,"volume":58790,"rsi_14":38.78,"sma_20":6143.0,"sma_60":8317.33,"sma_120":9960.25},{"date":"2026-07-20","open":5380,"high":5380,"low":5000,"close":5080,"volume":70502,"rsi_14":25.84,"sma_20":6021.5,"sma_60":8235.5,"sma_120":9908.58},{"date":"2026-07-21","open":5040,"high":5500,"low":4885,"close":5440,"volume":65071,"rsi_14":34.35,"sma_20":5920.0,"sma_60":8163.33,"sma_120":9858.42},{"date":"2026-07-22","open":5860,"high":5940,"low":5470,"close":5470,"volume":151476,"rsi_14":36.59,"sma_20":5866.0,"sma_60":8093.67,"sma_120":9815.08},{"date":"2026-07-23","open":5700,"high":5770,"low":5440,"close":5640,"volume":74393,"rsi_14":47.0,"sma_20":5806.5,"sma_60":8031.33,"sma_120":9762.83},{"date":"2026-07-24","open":5540,"high":5540,"low":5100,"close":5300,"volume":68256,"rsi_14":36.99,"sma_20":5751.5,"sma_60":7958.67,"sma_120":9709.0},{"date":"2026-07-27","open":5270,"high":5440,"low":5030,"close":5420,"volume":129608,"rsi_14":40.13,"sma_20":5718.5,"sma_60":7882.5,"sma_120":9652.58},{"date":"2026-07-28","open":5420,"high":5420,"low":4910,"close":5000,"volume":85488,"rsi_14":36.36,"sma_20":5642.5,"sma_60":7803.83,"sma_120":9594.17},{"date":"2026-07-29","open":5240,"high":5400,"low":4605,"close":4955,"volume":101976,"rsi_14":41.17,"sma_20":5566.75,"sma_60":7728.75,"sma_120":9505.38},{"date":"2026-07-30","open":4700,"high":5050,"low":4700,"close":4720,"volume":117672,"rsi_14":32.29,"sma_20":5486.75,"sma_60":7648.08,"sma_120":9423.79},{"date":"2026-07-31","open":4740,"high":5340,"low":4740,"close":5270,"volume":75030,"rsi_14":44.98,"sma_20":5459.75,"sma_60":7573.08,"sma_120":9353.12},{"date":"2026-08-03","open":5310,"high":5650,"low":5110,"close":5510,"volume":85845,"rsi_14":48.86,"sma_20":5432.25,"sma_60":7504.42,"sma_120":9275.29},{"date":"2026-08-04","open":5280,"high":5770,"low":5260,"close":5740,"volume":42588,"rsi_14":54.02,"sma_20":5418.75,"sma_60":7438.08,"sma_120":9196.04},{"date":"2026-08-05","open":5810,"high":6070,"low":5700,"close":6060,"volume":77565,"rsi_14":54.89,"sma_20":5426.75,"sma_60":7371.25,"sma_120":9128.79},{"date":"2026-08-06","open":6090,"high":6360,"low":5700,"close":5920,"volume":230061,"rsi_14":57.71,"sma_20":5449.25,"sma_60":7303.42,"sma_120":9066.79},{"date":"2026-08-07","open":5920,"high":6030,"low":5800,"close":5860,"volume":60141,"rsi_14":61.96,"sma_20":5455.25,"sma_60":7234.08,"sma_120":9002.79},{"date":"2026-08-10","open":5870,"high":6200,"low":5860,"close":6180,"volume":67190,"rsi_14":61.49,"sma_20":5484.25,"sma_60":7160.08,"sma_120":8941.12},{"date":"2026-08-11","open":6180,"high":6290,"low":6060,"close":6200,"volume":40741,"rsi_14":61.37,"sma_20":5514.75,"sma_60":7099.42,"sma_120":8879.62},{"date":"2026-08-12","open":6200,"high":6310,"low":6060,"close":6280,"volume":46875,"rsi_14":60.26,"sma_20":5556.25,"sma_60":7035.92,"sma_120":8820.62},{"date":"2026-08-13","open":6330,"high":6390,"low":6160,"close":6240,"volume":42961,"rsi_14":66.67,"sma_20":5583.25,"sma_60":6961.42,"sma_120":8765.12},{"date":"2026-08-14","open":6220,"high":6520,"low":6190,"close":6330,"volume":72280,"rsi_14":66.31,"sma_20":5630.75,"sma_60":6891.92,"sma_120":8711.12},{"date":"2026-08-18","open":6490,"high":6490,"low":5820,"close":6020,"volume":73806,"rsi_14":69.03,"sma_20":5677.75,"sma_60":6821.92,"sma_120":8654.46},{"date":"2026-08-19","open":5980,"high":5980,"low":5520,"close":5950,"volume":34421,"rsi_14":68.39,"sma_20":5703.25,"sma_60":6732.92,"sma_120":8597.38},{"date":"2026-08-20","open":5990,"high":6000,"low":5730,"close":5910,"volume":53154,"rsi_14":73.71,"sma_20":5725.25,"sma_60":6645.42,"sma_120":8538.54},{"date":"2026-08-21","open":5880,"high":5880,"low":5520,"close":5630,"volume":42415,"rsi_14":58.04,"sma_20":5724.75,"sma_60":6554.08,"sma_120":8473.38},{"date":"2026-08-24","open":5630,"high":5790,"low":5410,"close":5500,"volume":54205,"rsi_14":49.77,"sma_20":5734.75,"sma_60":6481.92,"sma_120":8407.38},{"date":"2026-08-25","open":5620,"high":5740,"low":5260,"close":5640,"volume":37152,"rsi_14":47.55,"sma_20":5745.75,"sma_60":6417.08,"sma_120":8345.21},{"date":"2026-08-26","open":5640,"high":5780,"low":5550,"close":5680,"volume":34556,"rsi_14":39.2,"sma_20":5779.75,"sma_60":6369.58,"sma_120":8291.88},{"date":"2026-08-27","open":5690,"high":5790,"low":5600,"close":5600,"volume":23955,"rsi_14":40.59,"sma_20":5812.0,"sma_60":6302.08,"sma_120":8258.29},{"date":"2026-08-28","open":5600,"high":5710,"low":5450,"close":5600,"volume":23936,"rsi_14":42.07,"sma_20":5856.0,"sma_60":6240.08,"sma_120":8211.96},{"date":"2026-08-31","open":5640,"high":5690,"low":5370,"close":5600,"volume":27448,"rsi_14":28.03,"sma_20":5872.5,"sma_60":6185.92,"sma_120":8165.96},{"date":"2026-09-01","open":5600,"high":5760,"low":5410,"close":5580,"volume":31997,"rsi_14":26.52,"sma_20":5876.0,"sma_60":6137.42,"sma_120":8124.54},{"date":"2026-09-02","open":5400,"high":5490,"low":5320,"close":5370,"volume":38384,"rsi_14":18.62,"sma_20":5857.5,"sma_60":6098.08,"sma_120":8076.79},{"date":"2026-09-03","open":5300,"high":5400,"low":5190,"close":5210,"volume":50676,"rsi_14":17.2,"sma_20":5815.0,"sma_60":6051.92,"sma_120":8029.12},{"date":"2026-09-04","open":5210,"high":5470,"low":5210,"close":5380,"volume":38433,"rsi_14":21.21,"sma_20":5788.0,"sma_60":6017.42,"sma_120":7983.88},{"date":"2026-09-07","open":5390,"high":5420,"low":5180,"close":5260,"volume":54042,"rsi_14":23.97,"sma_20":5758.0,"sma_60":5980.08,"sma_120":7938.04},{"date":"2026-09-08","open":5370,"high":5550,"low":5200,"close":5210,"volume":46938,"rsi_14":24.31,"sma_20":5709.5,"sma_60":5934.92,"sma_120":7893.96},{"date":"2026-09-09","open":5210,"high":5300,"low":5200,"close":5240,"volume":24912,"rsi_14":26.57,"sma_20":5661.5,"sma_60":5889.58,"sma_120":7844.12},{"date":"2026-09-10","open":5500,"high":5620,"low":5190,"close":5380,"volume":129483,"rsi_14":40.31,"sma_20":5616.5,"sma_60":5845.92,"sma_120":7795.71},{"date":"2026-09-11","open":5270,"high":5330,"low":5170,"close":5220,"volume":56791,"rsi_14":39.39,"sma_20":5565.5,"sma_60":5801.92,"sma_120":7748.62},{"date":"2026-09-14","open":5180,"high":5250,"low":4640,"close":4805,"volume":51551,"rsi_14":23.82,"sma_20":5489.25,"sma_60":5754.33,"sma_120":7697.17},{"date":"2026-09-15","open":5110,"high":5190,"low":3980,"close":5040,"volume":594097,"rsi_14":32.12,"sma_20":5440.25,"sma_60":5713.17,"sma_120":7646.17},{"date":"2026-09-16","open":4860,"high":4995,"low":4720,"close":4920,"volume":58218,"rsi_14":31.42,"sma_20":5388.75,"sma_60":5670.67,"sma_120":7602.83},{"date":"2026-09-17","open":4930,"high":5100,"low":4620,"close":4955,"volume":58865,"rsi_14":32.71,"sma_20":5341.0,"sma_60":5644.08,"sma_120":7552.96},{"date":"2026-09-18","open":4985,"high":5060,"low":4870,"close":4980,"volume":40361,"rsi_14":33.6,"sma_20":5308.5,"sma_60":5613.25,"sma_120":7509.46},{"date":"2026-09-21","open":4980,"high":5180,"low":4850,"close":5180,"volume":66395,"rsi_14":40.34,"sma_20":5292.5,"sma_60":5592.92,"sma_120":7467.12},{"date":"2026-09-22","open":5260,"high":5260,"low":5050,"close":5120,"volume":36182,"rsi_14":43.49,"sma_20":5266.5,"sma_60":5576.92,"sma_120":7425.62},{"date":"2026-09-23","open":5230,"high":5250,"low":5020,"close":5100,"volume":41282,"rsi_14":46.91,"sma_20":5237.5,"sma_60":5553.25,"sma_120":7387.46},{"date":"2026-09-28","open":5130,"high":5300,"low":5070,"close":5200,"volume":27538,"rsi_14":44.74,"sma_20":5217.5,"sma_60":5532.08,"sma_120":7344.38},{"date":"2026-09-29","open":5120,"high":5240,"low":5070,"close":5220,"volume":25089,"rsi_14":48.76,"sma_20":5198.5,"sma_60":5513.75,"sma_120":7305.71},{"date":"2026-09-30","open":5200,"high":5500,"low":5140,"close":5460,"volume":56287,"rsi_14":56.94,"sma_20":5191.5,"sma_60":5507.92,"sma_120":7267.88},{"date":"2026-10-01","open":5450,"high":5640,"low":5340,"close":5530,"volume":27727,"rsi_14":57.88,"sma_20":5189.0,"sma_60":5499.08,"sma_120":7231.88},{"date":"2026-10-02","open":5550,"high":5640,"low":5290,"close":5490,"volume":33785,"rsi_14":53.16,"sma_20":5195.0,"sma_60":5490.42,"sma_120":7195.21},{"date":"2026-10-06","open":5550,"high":5550,"low":5420,"close":5500,"volume":24834,"rsi_14":58.81,"sma_20":5209.5,"sma_60":5483.75,"sma_120":7155.88},{"date":"2026-10-07","open":5500,"high":5520,"low":5190,"close":5300,"volume":22898,"rsi_14":68.0,"sma_20":5205.5,"sma_60":5480.92,"sma_120":7117.21},{"date":"2026-10-08","open":5280,"high":5300,"low":5050,"close":5120,"volume":30767,"rsi_14":53.03,"sma_20":5198.5,"sma_60":5470.58,"sma_120":7077.38},{"date":"2026-10-12","open":5120,"high":5120,"low":4800,"close":4805,"volume":37159,"rsi_14":46.2,"sma_20":5178.25,"sma_60":5457.33,"sma_120":7038.08},{"date":"2026-10-13","open":4840,"high":4840,"low":4550,"close":4835,"volume":32671,"rsi_14":46.03,"sma_20":5158.0,"sma_60":5444.75,"sma_120":6994.62},{"date":"2026-10-14","open":4640,"high":5000,"low":4640,"close":4895,"volume":16492,"rsi_14":47.25,"sma_20":5133.75,"sma_60":5435.5,"sma_120":6951.17},{"date":"2026-10-15","open":4740,"high":4740,"low":4410,"close":4500,"volume":49733,"rsi_14":30.46,"sma_20":5097.75,"sma_60":5415.5,"sma_120":6904.92},{"date":"2026-10-16","open":4500,"high":5260,"low":4500,"close":4890,"volume":19451,"rsi_14":44.44,"sma_20":5102.0,"sma_60":5407.33,"sma_120":6862.33},{"date":"2026-10-19","open":4890,"high":4890,"low":4670,"close":4860,"volume":12691,"rsi_14":44.23,"sma_20":5093.0,"sma_60":5403.67,"sma_120":6819.58},{"date":"2026-10-20","open":4895,"high":4897,"low":4665,"close":4670,"volume":25597,"rsi_14":37.79,"sma_20":5080.5,"sma_60":5390.83,"sma_120":6777.08},{"date":"2026-10-21","open":4650,"high":4900,"low":4650,"close":4880,"volume":14542,"rsi_14":42.8,"sma_20":5076.75,"sma_60":5381.0,"sma_120":6737.33},{"date":"2026-10-22","open":5200,"high":5200,"low":4500,"close":4650,"volume":20340,"rsi_14":32.77,"sma_20":5060.25,"sma_60":5364.5,"sma_120":6697.92},{"date":"2026-10-23","open":4643,"high":4643,"low":4406,"close":4585,"volume":28059}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":62.63000000000001,"pbr":1.26,"per":73.21,"roa":2.09,"roe":3.14,"grade":"C","comment":"PER 72.49배, ROE 3.14%","revenue":14613077474.0,"analysis":"PER 72.5배입니다. ROE 3.1%입니다. 시가총액 507.20억. 매출 146.13억, 영업이익 -12.96억.","eps_basis":"TTM","debt_ratio":0.5063022644406557,"market_cap":51223046875,"net_income":699350393.0,"total_debt":20585917426.0,"ttm_window":"2025Q3~2026Q2","gross_margin":11.96,"total_assets":61245260415.0,"total_equity":40659342989.0,"profit_margin":4.79,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-1295645467.0,"operating_margin":-8.87,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":4585.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2021-04-21","close":16900.0},{"date":"2021-04-22","close":18625.0},{"date":"2021-04-23","close":16900.0},{"date":"2021-04-26","close":15125.0},{"date":"2021-04-27","close":14850.0},{"date":"2021-04-28","close":14175.0},{"date":"2021-04-29","close":14275.0},{"date":"2021-04-30","close":13325.0},{"date":"2021-05-03","close":12450.0},{"date":"2021-05-04","close":11600.0},{"date":"2021-05-06","close":11675.0},{"date":"2021-05-07","close":11525.0},{"date":"2021-05-10","close":11600.0},{"date":"2021-05-11","close":11200.0},{"date":"2021-05-12","close":10750.0},{"date":"2021-05-13","close":10425.0},{"date":"2021-05-14","close":10350.0},{"date":"2021-05-17","close":10600.0},{"date":"2021-05-18","close":10450.0},{"date":"2021-05-20","close":10400.0},{"date":"2021-05-21","close":9825.0},{"date":"2021-05-24","close":9375.0},{"date":"2021-05-25","close":9400.0},{"date":"2021-05-26","close":9275.0},{"date":"2021-05-27","close":9250.0},{"date":"2021-05-28","close":9475.0},{"date":"2021-05-31","close":9400.0},{"date":"2021-06-01","close":9425.0},{"date":"2021-06-02","close":9325.0},{"date":"2021-06-03","close":9350.0},{"date":"2021-06-04","close":9300.0},{"date":"2021-06-07","close":9325.0},{"date":"2021-06-08","close":9325.0},{"date":"2021-06-09","close":9700.0},{"date":"2021-06-10","close":9675.0},{"date":"2021-06-11","close":9525.0},{"date":"2021-06-14","close":9325.0},{"date":"2021-06-15","close":9275.0},{"date":"2021-06-16","close":9275.0},{"date":"2021-06-17","close":9250.0},{"date":"2021-06-18","close":9350.0},{"date":"2021-06-21","close":9300.0},{"date":"2021-06-22","close":9325.0},{"date":"2021-06-23","close":9300.0},{"date":"2021-06-24","close":9400.0},{"date":"2021-06-25","close":9375.0},{"date":"2021-06-28","close":9400.0},{"date":"2021-06-29","close":9400.0},{"date":"2021-06-30","close":9350.0},{"date":"2021-07-01","close":9375.0},{"date":"2021-07-02","close":9450.0},{"date":"2021-07-05","close":10000.0},{"date":"2021-07-06","close":9900.0},{"date":"2021-07-07","close":9850.0},{"date":"2021-07-08","close":9550.0},{"date":"2021-07-09","close":9400.0},{"date":"2021-07-12","close":9425.0},{"date":"2021-07-13","close":9375.0},{"date":"2021-07-14","close":9350.0},{"date":"2021-07-15","close":9600.0},{"date":"2021-07-16","close":9425.0},{"date":"2021-07-19","close":9500.0},{"date":"2021-07-20","close":9400.0},{"date":"2021-07-21","close":9075.0},{"date":"2021-07-22","close":9300.0},{"date":"2021-07-23","close":9675.0},{"date":"2021-07-26","close":9450.0},{"date":"2021-07-27","close":9800.0},{"date":"2021-07-28","close":11050.0},{"date":"2021-07-29","close":11275.0},{"date":"2021-07-30","close":10850.0},{"date":"2021-08-02","close":10525.0},{"date":"2021-08-03","close":10475.0},{"date":"2021-08-04","close":11000.0},{"date":"2021-08-05","close":10775.0},{"date":"2021-08-06","close":10825.0},{"date":"2021-08-09","close":10200.0},{"date":"2021-08-10","close":9900.0},{"date":"2021-08-11","close":9975.0},{"date":"2021-08-12","close":9750.0},{"date":"2021-08-13","close":9475.0},{"date":"2021-08-17","close":8675.0},{"date":"2021-08-18","close":8825.0},{"date":"2021-08-19","close":8125.0},{"date":"2021-08-20","close":7675.0},{"date":"2021-08-23","close":7850.0},{"date":"2021-08-24","close":8125.0},{"date":"2021-08-25","close":8150.0},{"date":"2021-08-26","close":8000.0},{"date":"2021-08-27","close":8225.0},{"date":"2021-08-30","close":8325.0},{"date":"2021-08-31","close":8225.0},{"date":"2021-09-01","close":8200.0},{"date":"2021-09-02","close":8050.0},{"date":"2021-09-03","close":8225.0},{"date":"2021-09-06","close":8325.0},{"date":"2021-09-07","close":8300.0},{"date":"2021-09-08","close":8150.0},{"date":"2021-09-09","close":8125.0},{"date":"2021-09-10","close":8125.0},{"date":"2021-09-13","close":7775.0},{"date":"2021-09-14","close":7775.0},{"date":"2021-09-15","close":7850.0},{"date":"2021-09-16","close":8050.0},{"date":"2021-09-17","close":8450.0},{"date":"2021-09-23","close":10125.0},{"date":"2021-09-24","close":10275.0},{"date":"2021-09-27","close":9925.0},{"date":"2021-09-28","close":9325.0},{"date":"2021-09-29","close":12100.0},{"date":"2021-09-30","close":11425.0},{"date":"2021-10-01","close":11950.0},{"date":"2021-10-05","close":12100.0},{"date":"2021-10-06","close":10475.0},{"date":"2021-10-07","close":11350.0},{"date":"2021-10-08","close":12000.0},{"date":"2021-10-12","close":10850.0},{"date":"2021-10-13","close":10400.0},{"date":"2021-10-14","close":10600.0},{"date":"2021-10-15","close":10400.0},{"date":"2021-10-18","close":10650.0},{"date":"2021-10-19","close":10500.0},{"date":"2021-10-20","close":13100.0},{"date":"2021-10-21","close":11000.0},{"date":"2021-10-22","close":9720.0},{"date":"2021-10-25","close":9540.0},{"date":"2021-10-26","close":9240.0},{"date":"2021-10-27","close":9300.0},{"date":"2021-10-28","close":8840.0},{"date":"2021-10-29","close":8440.0},{"date":"2021-11-01","close":8350.0},{"date":"2021-11-02","close":8290.0},{"date":"2021-11-03","close":7950.0},{"date":"2021-11-04","close":7200.0},{"date":"2021-11-05","close":6980.0},{"date":"2021-11-08","close":6740.0},{"date":"2021-11-09","close":6910.0},{"date":"2021-11-10","close":7210.0},{"date":"2021-11-11","close":7200.0},{"date":"2021-11-12","close":7190.0},{"date":"2021-11-15","close":7550.0},{"date":"2021-11-16","close":7720.0},{"date":"2021-11-17","close":7410.0},{"date":"2021-11-18","close":7230.0},{"date":"2021-11-19","close":7340.0},{"date":"2021-11-22","close":7090.0},{"date":"2021-11-23","close":7190.0},{"date":"2021-11-24","close":7150.0},{"date":"2021-11-25","close":7110.0},{"date":"2021-11-26","close":6950.0},{"date":"2021-11-29","close":6600.0},{"date":"2021-11-30","close":6270.0},{"date":"2021-12-01","close":6490.0},{"date":"2021-12-02","close":6600.0},{"date":"2021-12-03","close":6720.0},{"date":"2021-12-06","close":6720.0},{"date":"2021-12-07","close":6690.0},{"date":"2021-12-08","close":6820.0},{"date":"2021-12-09","close":6950.0},{"date":"2021-12-10","close":7000.0},{"date":"2021-12-13","close":7220.0},{"date":"2021-12-14","close":7110.0},{"date":"2021-12-15","close":7110.0},{"date":"2021-12-16","close":7070.0},{"date":"2021-12-17","close":6930.0},{"date":"2021-12-20","close":6700.0},{"date":"2021-12-21","close":7550.0},{"date":"2021-12-22","close":7600.0},{"date":"2021-12-23","close":7560.0},{"date":"2021-12-24","close":7400.0},{"date":"2021-12-27","close":7890.0},{"date":"2021-12-28","close":9000.0},{"date":"2021-12-29","close":8880.0},{"date":"2021-12-30","close":9350.0},{"date":"2022-01-03","close":9450.0},{"date":"2022-01-04","close":9800.0},{"date":"2022-01-05","close":9000.0},{"date":"2022-01-06","close":8330.0},{"date":"2022-01-07","close":8910.0},{"date":"2022-01-10","close":8850.0},{"date":"2022-01-11","close":8340.0},{"date":"2022-01-12","close":8400.0},{"date":"2022-01-13","close":8180.0},{"date":"2022-01-14","close":7750.0},{"date":"2022-01-17","close":7390.0},{"date":"2022-01-18","close":8140.0},{"date":"2022-01-19","close":8890.0},{"date":"2022-01-20","close":8810.0},{"date":"2022-01-21","close":9170.0},{"date":"2022-01-24","close":8070.0},{"date":"2022-01-25","close":7660.0},{"date":"2022-01-26","close":7890.0},{"date":"2022-01-27","close":8020.0},{"date":"2022-01-28","close":8500.0},{"date":"2022-02-03","close":8510.0},{"date":"2022-02-04","close":8700.0},{"date":"2022-02-07","close":8490.0},{"date":"2022-02-08","close":8250.0},{"date":"2022-02-09","close":8320.0},{"date":"2022-02-10","close":8510.0},{"date":"2022-02-11","close":7910.0},{"date":"2022-02-14","close":7400.0},{"date":"2022-02-15","close":7400.0},{"date":"2022-02-16","close":7680.0},{"date":"2022-02-17","close":7410.0},{"date":"2022-02-18","close":7520.0},{"date":"2022-02-21","close":7450.0},{"date":"2022-02-22","close":7050.0},{"date":"2022-02-23","close":7290.0},{"date":"2022-02-24","close":7340.0},{"date":"2022-02-25","close":7700.0},{"date":"2022-02-28","close":7700.0},{"date":"2022-03-02","close":7770.0},{"date":"2022-03-03","close":7800.0},{"date":"2022-03-04","close":7720.0},{"date":"2022-03-07","close":7450.0},{"date":"2022-03-08","close":7250.0},{"date":"2022-03-10","close":7250.0},{"date":"2022-03-11","close":7330.0},{"date":"2022-03-14","close":7210.0},{"date":"2022-03-15","close":7210.0},{"date":"2022-03-16","close":7300.0},{"date":"2022-03-17","close":7480.0},{"date":"2022-03-18","close":8020.0},{"date":"2022-03-21","close":7900.0},{"date":"2022-03-22","close":7890.0},{"date":"2022-03-23","close":7860.0},{"date":"2022-03-24","close":7790.0},{"date":"2022-03-25","close":8200.0},{"date":"2022-03-28","close":8200.0},{"date":"2022-03-29","close":9440.0},{"date":"2022-03-30","close":9500.0},{"date":"2022-03-31","close":9290.0},{"date":"2022-04-01","close":8960.0},{"date":"2022-04-04","close":9020.0},{"date":"2022-04-05","close":9140.0},{"date":"2022-04-06","close":9050.0},{"date":"2022-04-07","close":8500.0},{"date":"2022-04-08","close":8420.0},{"date":"2022-04-11","close":8550.0},{"date":"2022-04-12","close":8250.0},{"date":"2022-04-13","close":8370.0},{"date":"2022-04-14","close":8310.0},{"date":"2022-04-15","close":8500.0},{"date":"2022-04-18","close":8380.0},{"date":"2022-04-19","close":8380.0},{"date":"2022-04-20","close":8260.0},{"date":"2022-04-21","close":8600.0},{"date":"2022-04-22","close":8560.0},{"date":"2022-04-25","close":8270.0},{"date":"2022-04-26","close":8530.0},{"date":"2022-04-27","close":8350.0},{"date":"2022-04-28","close":8480.0},{"date":"2022-04-29","close":8430.0},{"date":"2022-05-02","close":8470.0},{"date":"2022-05-03","close":8880.0},{"date":"2022-05-04","close":8740.0},{"date":"2022-05-06","close":8380.0},{"date":"2022-05-09","close":7970.0},{"date":"2022-05-10","close":7740.0},{"date":"2022-05-11","close":7600.0},{"date":"2022-05-12","close":7270.0},{"date":"2022-05-13","close":7330.0},{"date":"2022-05-16","close":7460.0},{"date":"2022-05-17","close":7630.0},{"date":"2022-05-18","close":7670.0},{"date":"2022-05-19","close":7500.0},{"date":"2022-05-20","close":7540.0},{"date":"2022-05-23","close":8450.0},{"date":"2022-05-24","close":8420.0},{"date":"2022-05-25","close":8060.0},{"date":"2022-05-26","close":8030.0},{"date":"2022-05-27","close":8360.0},{"date":"2022-05-30","close":8300.0},{"date":"2022-05-31","close":8450.0},{"date":"2022-06-02","close":9820.0},{"date":"2022-06-03","close":10000.0},{"date":"2022-06-07","close":9610.0},{"date":"2022-06-08","close":10000.0},{"date":"2022-06-09","close":9700.0},{"date":"2022-06-10","close":8920.0},{"date":"2022-06-13","close":8820.0},{"date":"2022-06-14","close":9000.0},{"date":"2022-06-15","close":8390.0},{"date":"2022-06-16","close":7880.0},{"date":"2022-06-17","close":7570.0},{"date":"2022-06-20","close":6950.0},{"date":"2022-06-21","close":6920.0},{"date":"2022-06-22","close":6160.0},{"date":"2022-06-23","close":5610.0},{"date":"2022-06-24","close":5850.0},{"date":"2022-06-27","close":6240.0},{"date":"2022-06-28","close":6310.0},{"date":"2022-06-29","close":6320.0},{"date":"2022-06-30","close":6030.0},{"date":"2022-07-01","close":5750.0},{"date":"2022-07-04","close":5680.0},{"date":"2022-07-05","close":6040.0},{"date":"2022-07-06","close":5910.0},{"date":"2022-07-07","close":6150.0},{"date":"2022-07-08","close":6280.0},{"date":"2022-07-11","close":6250.0},{"date":"2022-07-12","close":6040.0},{"date":"2022-07-13","close":6030.0},{"date":"2022-07-14","close":6040.0},{"date":"2022-07-15","close":5940.0},{"date":"2022-07-18","close":6630.0},{"date":"2022-07-19","close":6720.0},{"date":"2022-07-20","close":6650.0},{"date":"2022-07-21","close":6720.0},{"date":"2022-07-22","close":6430.0},{"date":"2022-07-25","close":6540.0},{"date":"2022-07-26","close":6570.0},{"date":"2022-07-27","close":6550.0},{"date":"2022-07-28","close":6590.0},{"date":"2022-07-29","close":6670.0},{"date":"2022-08-01","close":7350.0},{"date":"2022-08-02","close":8110.0},{"date":"2022-08-03","close":7950.0},{"date":"2022-08-04","close":7930.0},{"date":"2022-08-05","close":7850.0},{"date":"2022-08-08","close":7910.0},{"date":"2022-08-09","close":7920.0},{"date":"2022-08-10","close":7730.0},{"date":"2022-08-11","close":7970.0},{"date":"2022-08-12","close":8050.0},{"date":"2022-08-16","close":8250.0},{"date":"2022-08-17","close":8090.0},{"date":"2022-08-18","close":8040.0},{"date":"2022-08-19","close":7800.0},{"date":"2022-08-22","close":7360.0},{"date":"2022-08-23","close":7250.0},{"date":"2022-08-24","close":7230.0},{"date":"2022-08-25","close":7420.0},{"date":"2022-08-26","close":7240.0},{"date":"2022-08-29","close":6870.0},{"date":"2022-08-30","close":7000.0},{"date":"2022-08-31","close":6980.0},{"date":"2022-09-01","close":6660.0},{"date":"2022-09-02","close":6530.0},{"date":"2022-09-05","close":6340.0},{"date":"2022-09-06","close":6460.0},{"date":"2022-09-07","close":6210.0},{"date":"2022-09-08","close":7480.0},{"date":"2022-09-13","close":7630.0},{"date":"2022-09-14","close":7400.0},{"date":"2022-09-15","close":7940.0},{"date":"2022-09-16","close":8740.0},{"date":"2022-09-19","close":8300.0},{"date":"2022-09-20","close":8940.0},{"date":"2022-09-21","close":8850.0},{"date":"2022-09-22","close":8670.0},{"date":"2022-09-23","close":8310.0},{"date":"2022-09-26","close":7820.0},{"date":"2022-09-27","close":8620.0},{"date":"2022-09-28","close":7790.0},{"date":"2022-09-29","close":8500.0},{"date":"2022-09-30","close":8070.0},{"date":"2022-10-04","close":8110.0},{"date":"2022-10-05","close":7960.0},{"date":"2022-10-06","close":9000.0},{"date":"2022-10-07","close":8690.0},{"date":"2022-10-11","close":8510.0},{"date":"2022-10-12","close":8060.0},{"date":"2022-10-13","close":7730.0},{"date":"2022-10-14","close":8110.0},{"date":"2022-10-17","close":7960.0},{"date":"2022-10-18","close":8200.0},{"date":"2022-10-19","close":7880.0},{"date":"2022-10-20","close":7790.0},{"date":"2022-10-21","close":7670.0},{"date":"2022-10-24","close":7520.0},{"date":"2022-10-25","close":7270.0},{"date":"2022-10-26","close":6820.0},{"date":"2022-10-27","close":6870.0},{"date":"2022-10-28","close":6610.0},{"date":"2022-10-31","close":6800.0},{"date":"2022-11-01","close":6980.0},{"date":"2022-11-02","close":6880.0},{"date":"2022-11-03","close":6910.0},{"date":"2022-11-04","close":7030.0},{"date":"2022-11-07","close":7040.0},{"date":"2022-11-08","close":7110.0},{"date":"2022-11-09","close":7020.0},{"date":"2022-11-10","close":6910.0},{"date":"2022-11-11","close":7140.0},{"date":"2022-11-14","close":7280.0},{"date":"2022-11-15","close":7250.0},{"date":"2022-11-16","close":7100.0},{"date":"2022-11-17","close":7050.0},{"date":"2022-11-18","close":7110.0},{"date":"2022-11-21","close":6870.0},{"date":"2022-11-22","close":6950.0},{"date":"2022-11-23","close":6900.0},{"date":"2022-11-24","close":7030.0},{"date":"2022-11-25","close":6940.0},{"date":"2022-11-28","close":6550.0},{"date":"2022-11-29","close":6600.0},{"date":"2022-11-30","close":6540.0},{"date":"2022-12-01","close":6650.0},{"date":"2022-12-02","close":6560.0},{"date":"2022-12-05","close":6610.0},{"date":"2022-12-06","close":6400.0},{"date":"2022-12-07","close":6290.0},{"date":"2022-12-08","close":6230.0},{"date":"2022-12-09","close":6090.0},{"date":"2022-12-12","close":6090.0},{"date":"2022-12-13","close":6190.0},{"date":"2022-12-14","close":6270.0},{"date":"2022-12-15","close":6210.0},{"date":"2022-12-16","close":5920.0},{"date":"2022-12-19","close":5980.0},{"date":"2022-12-20","close":5990.0},{"date":"2022-12-21","close":5920.0},{"date":"2022-12-22","close":5900.0},{"date":"2022-12-23","close":5620.0},{"date":"2022-12-26","close":5550.0},{"date":"2022-12-27","close":5520.0},{"date":"2022-12-28","close":5550.0},{"date":"2022-12-29","close":5440.0},{"date":"2023-01-02","close":5140.0},{"date":"2023-01-03","close":5400.0},{"date":"2023-01-04","close":5510.0},{"date":"2023-01-05","close":5540.0},{"date":"2023-01-06","close":5680.0},{"date":"2023-01-09","close":6120.0},{"date":"2023-01-10","close":6170.0},{"date":"2023-01-11","close":6220.0},{"date":"2023-01-12","close":6080.0},{"date":"2023-01-13","close":6280.0},{"date":"2023-01-16","close":6270.0},{"date":"2023-01-17","close":6120.0},{"date":"2023-01-18","close":6640.0},{"date":"2023-01-19","close":6640.0},{"date":"2023-01-20","close":6700.0},{"date":"2023-01-25","close":6840.0},{"date":"2023-01-26","close":6700.0},{"date":"2023-01-27","close":6780.0},{"date":"2023-01-30","close":7270.0},{"date":"2023-01-31","close":7670.0},{"date":"2023-02-01","close":7260.0},{"date":"2023-02-02","close":7300.0},{"date":"2023-02-03","close":7030.0},{"date":"2023-02-06","close":6860.0},{"date":"2023-02-07","close":6870.0},{"date":"2023-02-08","close":6870.0},{"date":"2023-02-09","close":6640.0},{"date":"2023-02-10","close":6590.0},{"date":"2023-02-13","close":6790.0},{"date":"2023-02-14","close":6680.0},{"date":"2023-02-15","close":6300.0},{"date":"2023-02-16","close":6760.0},{"date":"2023-02-17","close":6620.0},{"date":"2023-02-20","close":6740.0},{"date":"2023-02-21","close":6680.0},{"date":"2023-02-22","close":6920.0},{"date":"2023-02-23","close":7240.0},{"date":"2023-02-24","close":7050.0},{"date":"2023-02-27","close":7280.0},{"date":"2023-02-28","close":7150.0},{"date":"2023-03-02","close":6990.0},{"date":"2023-03-03","close":7160.0},{"date":"2023-03-06","close":7220.0},{"date":"2023-03-07","close":7110.0},{"date":"2023-03-08","close":6970.0},{"date":"2023-03-09","close":7110.0},{"date":"2023-03-10","close":7380.0},{"date":"2023-03-13","close":7170.0},{"date":"2023-03-14","close":7140.0},{"date":"2023-03-15","close":7410.0},{"date":"2023-03-16","close":7560.0},{"date":"2023-03-17","close":7990.0},{"date":"2023-03-20","close":9320.0},{"date":"2023-03-21","close":8690.0},{"date":"2023-03-22","close":9070.0},{"date":"2023-03-23","close":8730.0},{"date":"2023-03-24","close":9060.0},{"date":"2023-03-27","close":9190.0},{"date":"2023-03-28","close":8880.0},{"date":"2023-03-29","close":8420.0},{"date":"2023-03-30","close":8630.0},{"date":"2023-03-31","close":8150.0},{"date":"2023-04-03","close":8130.0},{"date":"2023-04-04","close":7970.0},{"date":"2023-04-05","close":7800.0},{"date":"2023-04-06","close":7600.0},{"date":"2023-04-07","close":7520.0},{"date":"2023-04-10","close":7460.0},{"date":"2023-04-11","close":7630.0},{"date":"2023-04-12","close":7600.0},{"date":"2023-04-13","close":7920.0},{"date":"2023-04-14","close":7800.0},{"date":"2023-04-17","close":7910.0},{"date":"2023-04-18","close":7650.0},{"date":"2023-04-19","close":7750.0},{"date":"2023-04-20","close":7290.0},{"date":"2023-04-21","close":7330.0},{"date":"2023-04-24","close":7110.0},{"date":"2023-04-25","close":6920.0},{"date":"2023-04-26","close":6800.0},{"date":"2023-04-27","close":6860.0},{"date":"2023-04-28","close":6580.0},{"date":"2023-05-02","close":6840.0},{"date":"2023-05-03","close":6720.0},{"date":"2023-05-04","close":6730.0},{"date":"2023-05-08","close":6870.0},{"date":"2023-05-09","close":6760.0},{"date":"2023-05-10","close":6600.0},{"date":"2023-05-11","close":6720.0},{"date":"2023-05-12","close":6630.0},{"date":"2023-05-15","close":6510.0},{"date":"2023-05-16","close":6310.0},{"date":"2023-05-17","close":6340.0},{"date":"2023-05-18","close":6590.0},{"date":"2023-05-19","close":7110.0},{"date":"2023-05-22","close":7010.0},{"date":"2023-05-23","close":7020.0},{"date":"2023-05-24","close":6860.0},{"date":"2023-05-25","close":6880.0},{"date":"2023-05-26","close":6610.0},{"date":"2023-05-30","close":8590.0},{"date":"2023-05-31","close":7980.0},{"date":"2023-06-01","close":7880.0},{"date":"2023-06-02","close":8210.0},{"date":"2023-06-05","close":8110.0},{"date":"2023-06-07","close":8120.0},{"date":"2023-06-08","close":7960.0},{"date":"2023-06-09","close":8100.0},{"date":"2023-06-12","close":7820.0},{"date":"2023-06-13","close":7870.0},{"date":"2023-06-14","close":7610.0},{"date":"2023-06-15","close":7910.0},{"date":"2023-06-16","close":7820.0},{"date":"2023-06-19","close":7740.0},{"date":"2023-06-20","close":7420.0},{"date":"2023-06-21","close":7370.0},{"date":"2023-06-22","close":7790.0},{"date":"2023-06-23","close":7600.0},{"date":"2023-06-26","close":7460.0},{"date":"2023-06-27","close":7540.0},{"date":"2023-06-28","close":7310.0},{"date":"2023-06-29","close":7260.0},{"date":"2023-06-30","close":7330.0},{"date":"2023-07-03","close":7510.0},{"date":"2023-07-04","close":7460.0},{"date":"2023-07-05","close":7210.0},{"date":"2023-07-06","close":6950.0},{"date":"2023-07-07","close":6890.0},{"date":"2023-07-10","close":6800.0},{"date":"2023-07-11","close":6890.0},{"date":"2023-07-12","close":6790.0},{"date":"2023-07-13","close":6800.0},{"date":"2023-07-14","close":6780.0},{"date":"2023-07-17","close":7080.0},{"date":"2023-07-18","close":6930.0},{"date":"2023-07-19","close":7180.0},{"date":"2023-07-20","close":7300.0},{"date":"2023-07-21","close":7140.0},{"date":"2023-07-24","close":6740.0},{"date":"2023-07-25","close":6450.0},{"date":"2023-07-26","close":5960.0},{"date":"2023-07-27","close":6440.0},{"date":"2023-07-28","close":6450.0},{"date":"2023-07-31","close":6620.0},{"date":"2023-08-01","close":6740.0},{"date":"2023-08-02","close":6500.0},{"date":"2023-08-03","close":6410.0},{"date":"2023-08-04","close":6770.0},{"date":"2023-08-07","close":6930.0},{"date":"2023-08-08","close":6800.0},{"date":"2023-08-09","close":6880.0},{"date":"2023-08-10","close":6840.0},{"date":"2023-08-11","close":7140.0},{"date":"2023-08-14","close":7010.0},{"date":"2023-08-16","close":6480.0},{"date":"2023-08-17","close":6580.0},{"date":"2023-08-18","close":6360.0},{"date":"2023-08-21","close":6360.0},{"date":"2023-08-22","close":6280.0},{"date":"2023-08-23","close":6180.0},{"date":"2023-08-24","close":6370.0},{"date":"2023-08-25","close":6420.0},{"date":"2023-08-28","close":6740.0},{"date":"2023-08-29","close":6860.0},{"date":"2023-08-30","close":7040.0},{"date":"2023-08-31","close":7190.0},{"date":"2023-09-01","close":6800.0},{"date":"2023-09-04","close":7130.0},{"date":"2023-09-05","close":7370.0},{"date":"2023-09-06","close":7230.0},{"date":"2023-09-07","close":7420.0},{"date":"2023-09-08","close":7590.0},{"date":"2023-09-11","close":7900.0},{"date":"2023-09-12","close":7310.0},{"date":"2023-09-13","close":7120.0},{"date":"2023-09-14","close":7350.0},{"date":"2023-09-15","close":7190.0},{"date":"2023-09-18","close":7100.0},{"date":"2023-09-19","close":6940.0},{"date":"2023-09-20","close":6950.0},{"date":"2023-09-21","close":6670.0},{"date":"2023-09-22","close":6920.0},{"date":"2023-09-25","close":6940.0},{"date":"2023-09-26","close":6600.0},{"date":"2023-09-27","close":6900.0},{"date":"2023-10-04","close":6820.0},{"date":"2023-10-05","close":6410.0},{"date":"2023-10-06","close":6480.0},{"date":"2023-10-10","close":6310.0},{"date":"2023-10-11","close":6320.0},{"date":"2023-10-12","close":6580.0},{"date":"2023-10-13","close":6510.0},{"date":"2023-10-16","close":6220.0},{"date":"2023-10-17","close":6250.0},{"date":"2023-10-18","close":6250.0},{"date":"2023-10-19","close":6010.0},{"date":"2023-10-20","close":5800.0},{"date":"2023-10-23","close":5650.0},{"date":"2023-10-24","close":5850.0},{"date":"2023-10-25","close":5880.0},{"date":"2023-10-26","close":5640.0},{"date":"2023-10-27","close":5520.0},{"date":"2023-10-30","close":5700.0},{"date":"2023-10-31","close":5620.0},{"date":"2023-11-01","close":5810.0},{"date":"2023-11-02","close":6030.0},{"date":"2023-11-03","close":6130.0},{"date":"2023-11-06","close":6250.0},{"date":"2023-11-07","close":6220.0},{"date":"2023-11-08","close":6090.0},{"date":"2023-11-09","close":6080.0},{"date":"2023-11-10","close":5850.0},{"date":"2023-11-13","close":5760.0},{"date":"2023-11-14","close":5940.0},{"date":"2023-11-15","close":6000.0},{"date":"2023-11-16","close":6080.0},{"date":"2023-11-17","close":5930.0},{"date":"2023-11-20","close":6070.0},{"date":"2023-11-21","close":6070.0},{"date":"2023-11-22","close":6050.0},{"date":"2023-11-23","close":6070.0},{"date":"2023-11-24","close":6070.0},{"date":"2023-11-27","close":5930.0},{"date":"2023-11-28","close":6050.0},{"date":"2023-11-29","close":6050.0},{"date":"2023-11-30","close":6340.0},{"date":"2023-12-01","close":6410.0},{"date":"2023-12-04","close":6450.0},{"date":"2023-12-05","close":6280.0},{"date":"2023-12-06","close":6520.0},{"date":"2023-12-07","close":6370.0},{"date":"2023-12-08","close":6400.0},{"date":"2023-12-11","close":6440.0},{"date":"2023-12-12","close":6630.0},{"date":"2023-12-13","close":6860.0},{"date":"2023-12-14","close":6850.0},{"date":"2023-12-15","close":7000.0},{"date":"2023-12-18","close":7100.0},{"date":"2023-12-19","close":7080.0},{"date":"2023-12-20","close":7000.0},{"date":"2023-12-21","close":7480.0},{"date":"2023-12-22","close":7370.0},{"date":"2023-12-26","close":7080.0},{"date":"2023-12-27","close":7210.0},{"date":"2023-12-28","close":7720.0},{"date":"2024-01-02","close":7340.0},{"date":"2024-01-03","close":7690.0},{"date":"2024-01-04","close":7690.0},{"date":"2024-01-05","close":8110.0},{"date":"2024-01-08","close":8290.0},{"date":"2024-01-09","close":8010.0},{"date":"2024-01-10","close":7950.0},{"date":"2024-01-11","close":8000.0},{"date":"2024-01-12","close":8040.0},{"date":"2024-01-15","close":8140.0},{"date":"2024-01-16","close":8060.0},{"date":"2024-01-17","close":8160.0},{"date":"2024-01-18","close":8210.0},{"date":"2024-01-19","close":8610.0},{"date":"2024-01-22","close":9360.0},{"date":"2024-01-23","close":9220.0},{"date":"2024-01-24","close":9390.0},{"date":"2024-01-25","close":9670.0},{"date":"2024-01-26","close":9200.0},{"date":"2024-01-29","close":8790.0},{"date":"2024-01-30","close":9400.0},{"date":"2024-01-31","close":9450.0},{"date":"2024-02-01","close":9810.0},{"date":"2024-02-02","close":10450.0},{"date":"2024-02-05","close":11320.0},{"date":"2024-02-06","close":11950.0},{"date":"2024-02-07","close":12750.0},{"date":"2024-02-08","close":11900.0},{"date":"2024-02-13","close":11500.0},{"date":"2024-02-14","close":13740.0},{"date":"2024-02-15","close":14400.0},{"date":"2024-02-16","close":14100.0},{"date":"2024-02-19","close":15260.0},{"date":"2024-02-20","close":16050.0},{"date":"2024-02-21","close":18290.0},{"date":"2024-02-22","close":18130.0},{"date":"2024-02-23","close":19220.0},{"date":"2024-02-26","close":18080.0},{"date":"2024-02-27","close":17550.0},{"date":"2024-02-28","close":12290.0},{"date":"2024-02-29","close":12300.0},{"date":"2024-03-04","close":10030.0},{"date":"2024-03-05","close":11900.0},{"date":"2024-03-06","close":9640.0},{"date":"2024-03-07","close":10150.0},{"date":"2024-03-08","close":10910.0},{"date":"2024-03-11","close":12970.0},{"date":"2024-03-12","close":12870.0},{"date":"2024-03-13","close":12540.0},{"date":"2024-03-14","close":13570.0},{"date":"2024-03-15","close":14100.0},{"date":"2024-03-18","close":15270.0},{"date":"2024-03-19","close":13770.0},{"date":"2024-03-20","close":12760.0},{"date":"2024-03-21","close":14300.0},{"date":"2024-03-22","close":10010.0},{"date":"2024-03-25","close":10950.0},{"date":"2024-03-26","close":11580.0},{"date":"2024-03-27","close":11930.0},{"date":"2024-03-28","close":11310.0},{"date":"2024-03-29","close":11090.0},{"date":"2024-04-01","close":7890.0},{"date":"2024-04-02","close":7830.0},{"date":"2024-04-03","close":8360.0},{"date":"2024-04-04","close":8320.0},{"date":"2024-04-05","close":9130.0},{"date":"2024-04-08","close":9100.0},{"date":"2024-04-09","close":9160.0},{"date":"2024-04-11","close":9650.0},{"date":"2024-04-12","close":9390.0},{"date":"2024-04-15","close":8840.0},{"date":"2024-04-16","close":8800.0},{"date":"2024-04-17","close":8670.0},{"date":"2024-04-18","close":8120.0},{"date":"2024-04-19","close":7440.0},{"date":"2024-04-22","close":7060.0},{"date":"2024-04-23","close":6860.0},{"date":"2024-04-24","close":7370.0},{"date":"2024-04-25","close":7800.0},{"date":"2024-04-26","close":8780.0},{"date":"2024-04-29","close":8660.0},{"date":"2024-04-30","close":8540.0},{"date":"2024-05-02","close":7870.0},{"date":"2024-05-03","close":8110.0},{"date":"2024-05-07","close":7790.0},{"date":"2024-05-08","close":7630.0},{"date":"2024-05-09","close":8240.0},{"date":"2024-05-10","close":8150.0},{"date":"2024-05-13","close":7780.0},{"date":"2024-05-14","close":8320.0},{"date":"2024-05-16","close":9610.0},{"date":"2024-05-17","close":9380.0},{"date":"2024-05-20","close":9800.0},{"date":"2024-05-21","close":8820.0},{"date":"2024-05-22","close":8840.0},{"date":"2024-05-23","close":8790.0},{"date":"2024-05-24","close":8100.0},{"date":"2024-05-27","close":9260.0},{"date":"2024-05-28","close":9080.0},{"date":"2024-05-29","close":8710.0},{"date":"2024-05-30","close":9110.0},{"date":"2024-05-31","close":9030.0},{"date":"2024-06-03","close":9040.0},{"date":"2024-06-04","close":9000.0},{"date":"2024-06-05","close":8800.0},{"date":"2024-06-07","close":8700.0},{"date":"2024-06-10","close":8660.0},{"date":"2024-06-11","close":8460.0},{"date":"2024-06-12","close":8700.0},{"date":"2024-06-13","close":8950.0},{"date":"2024-06-14","close":9270.0},{"date":"2024-06-17","close":9750.0},{"date":"2024-06-18","close":10880.0},{"date":"2024-06-19","close":11810.0},{"date":"2024-06-20","close":9660.0},{"date":"2024-06-21","close":10620.0},{"date":"2024-06-24","close":10010.0},{"date":"2024-06-25","close":10180.0},{"date":"2024-06-26","close":10190.0},{"date":"2024-06-27","close":9800.0},{"date":"2024-06-28","close":9730.0},{"date":"2024-07-01","close":10100.0},{"date":"2024-07-02","close":10050.0},{"date":"2024-07-03","close":10610.0},{"date":"2024-07-04","close":10220.0},{"date":"2024-07-05","close":10590.0},{"date":"2024-07-08","close":12030.0},{"date":"2024-07-09","close":12100.0},{"date":"2024-07-10","close":12730.0},{"date":"2024-07-11","close":13700.0},{"date":"2024-07-12","close":13900.0},{"date":"2024-07-15","close":14110.0},{"date":"2024-07-16","close":13890.0},{"date":"2024-07-17","close":13150.0},{"date":"2024-07-18","close":13380.0},{"date":"2024-07-19","close":12200.0},{"date":"2024-07-22","close":12280.0},{"date":"2024-07-23","close":12300.0},{"date":"2024-07-24","close":13020.0},{"date":"2024-07-25","close":12730.0},{"date":"2024-07-26","close":12500.0},{"date":"2024-07-29","close":11670.0},{"date":"2024-07-30","close":12520.0},{"date":"2024-07-31","close":11920.0},{"date":"2024-08-01","close":11500.0},{"date":"2024-08-02","close":10640.0},{"date":"2024-08-05","close":8840.0},{"date":"2024-08-06","close":10130.0},{"date":"2024-08-07","close":11050.0},{"date":"2024-08-08","close":10950.0},{"date":"2024-08-09","close":10670.0},{"date":"2024-08-12","close":10670.0},{"date":"2024-08-13","close":9900.0},{"date":"2024-08-14","close":9760.0},{"date":"2024-08-16","close":10190.0},{"date":"2024-08-19","close":10250.0},{"date":"2024-08-20","close":10190.0},{"date":"2024-08-21","close":10460.0},{"date":"2024-08-22","close":10350.0},{"date":"2024-08-23","close":10300.0},{"date":"2024-08-26","close":11000.0},{"date":"2024-08-27","close":11690.0},{"date":"2024-08-28","close":11300.0},{"date":"2024-08-29","close":11330.0},{"date":"2024-08-30","close":10950.0},{"date":"2024-09-02","close":10430.0},{"date":"2024-09-03","close":9860.0},{"date":"2024-09-04","close":9700.0},{"date":"2024-09-05","close":9150.0},{"date":"2024-09-06","close":8960.0},{"date":"2024-09-09","close":8470.0},{"date":"2024-09-10","close":7940.0},{"date":"2024-09-11","close":7900.0},{"date":"2024-09-12","close":8270.0},{"date":"2024-09-13","close":9140.0},{"date":"2024-09-19","close":9790.0},{"date":"2024-09-20","close":9770.0},{"date":"2024-09-23","close":9370.0},{"date":"2024-09-24","close":8430.0},{"date":"2024-09-25","close":8140.0},{"date":"2024-09-26","close":8270.0},{"date":"2024-09-27","close":8180.0},{"date":"2024-09-30","close":7980.0},{"date":"2024-10-02","close":8000.0},{"date":"2024-10-04","close":7800.0},{"date":"2024-10-07","close":7590.0},{"date":"2024-10-08","close":8070.0},{"date":"2024-10-10","close":7750.0},{"date":"2024-10-11","close":7390.0},{"date":"2024-10-14","close":6950.0},{"date":"2024-10-15","close":6910.0},{"date":"2024-10-16","close":6800.0},{"date":"2024-10-17","close":6720.0},{"date":"2024-10-18","close":6600.0},{"date":"2024-10-21","close":6350.0},{"date":"2024-10-22","close":5810.0},{"date":"2024-10-23","close":6300.0},{"date":"2024-10-24","close":6340.0},{"date":"2024-10-25","close":6000.0},{"date":"2024-10-28","close":6130.0},{"date":"2024-10-29","close":5660.0},{"date":"2024-10-30","close":5570.0},{"date":"2024-10-31","close":5730.0},{"date":"2024-11-01","close":5450.0},{"date":"2024-11-04","close":5550.0},{"date":"2024-11-05","close":5530.0},{"date":"2024-11-06","close":5560.0},{"date":"2024-11-07","close":5670.0},{"date":"2024-11-08","close":5600.0},{"date":"2024-11-11","close":5170.0},{"date":"2024-11-12","close":5100.0},{"date":"2024-11-13","close":5310.0},{"date":"2024-11-14","close":5110.0},{"date":"2024-11-15","close":5300.0},{"date":"2024-11-18","close":5170.0},{"date":"2024-11-19","close":5220.0},{"date":"2024-11-20","close":5060.0},{"date":"2024-11-21","close":4800.0},{"date":"2024-11-22","close":4825.0},{"date":"2024-11-25","close":5080.0},{"date":"2024-11-26","close":5430.0},{"date":"2024-11-27","close":5530.0},{"date":"2024-11-28","close":5360.0},{"date":"2024-11-29","close":5120.0},{"date":"2024-12-02","close":5030.0},{"date":"2024-12-03","close":5050.0},{"date":"2024-12-04","close":4935.0},{"date":"2024-12-05","close":5500.0},{"date":"2024-12-06","close":5280.0},{"date":"2024-12-09","close":5110.0},{"date":"2024-12-10","close":5230.0},{"date":"2024-12-11","close":5730.0},{"date":"2024-12-12","close":5790.0},{"date":"2024-12-13","close":5900.0},{"date":"2024-12-16","close":5740.0},{"date":"2024-12-17","close":5840.0},{"date":"2024-12-18","close":5800.0},{"date":"2024-12-19","close":5830.0},{"date":"2024-12-20","close":5830.0},{"date":"2024-12-23","close":5290.0},{"date":"2024-12-24","close":5440.0},{"date":"2024-12-26","close":5140.0},{"date":"2024-12-27","close":5020.0},{"date":"2024-12-30","close":5230.0},{"date":"2025-01-02","close":5920.0},{"date":"2025-01-03","close":5900.0},{"date":"2025-01-06","close":6150.0},{"date":"2025-01-07","close":6140.0},{"date":"2025-01-08","close":6160.0},{"date":"2025-01-09","close":6520.0},{"date":"2025-01-10","close":6250.0},{"date":"2025-01-13","close":6170.0},{"date":"2025-01-14","close":6090.0},{"date":"2025-01-15","close":5990.0},{"date":"2025-01-16","close":6050.0},{"date":"2025-01-17","close":6090.0},{"date":"2025-01-20","close":6060.0},{"date":"2025-01-21","close":6190.0},{"date":"2025-01-22","close":6090.0},{"date":"2025-01-23","close":5670.0},{"date":"2025-01-24","close":5770.0},{"date":"2025-01-31","close":5930.0},{"date":"2025-02-03","close":5690.0},{"date":"2025-02-04","close":6030.0},{"date":"2025-02-05","close":7400.0},{"date":"2025-02-06","close":7550.0},{"date":"2025-02-07","close":8000.0},{"date":"2025-02-10","close":8130.0},{"date":"2025-02-11","close":7880.0},{"date":"2025-02-12","close":7500.0},{"date":"2025-02-13","close":7260.0},{"date":"2025-02-14","close":7220.0},{"date":"2025-02-17","close":7210.0},{"date":"2025-02-18","close":7460.0},{"date":"2025-02-19","close":7230.0},{"date":"2025-02-20","close":6930.0},{"date":"2025-02-21","close":7040.0},{"date":"2025-02-24","close":6920.0},{"date":"2025-02-25","close":7350.0},{"date":"2025-02-26","close":7490.0},{"date":"2025-02-27","close":7160.0},{"date":"2025-02-28","close":7250.0},{"date":"2025-03-04","close":7700.0},{"date":"2025-03-05","close":7500.0},{"date":"2025-03-06","close":7030.0},{"date":"2025-03-07","close":7170.0},{"date":"2025-03-10","close":7050.0},{"date":"2025-03-11","close":6980.0},{"date":"2025-03-12","close":6900.0},{"date":"2025-03-13","close":6680.0},{"date":"2025-03-14","close":6680.0},{"date":"2025-03-17","close":6700.0},{"date":"2025-03-18","close":6670.0},{"date":"2025-03-19","close":6540.0},{"date":"2025-03-20","close":6430.0},{"date":"2025-03-21","close":6210.0},{"date":"2025-03-24","close":6220.0},{"date":"2025-03-25","close":5960.0},{"date":"2025-03-26","close":6440.0},{"date":"2025-03-27","close":6580.0},{"date":"2025-03-28","close":6210.0},{"date":"2025-03-31","close":5720.0},{"date":"2025-04-01","close":6000.0},{"date":"2025-04-02","close":5660.0},{"date":"2025-04-03","close":5800.0},{"date":"2025-04-04","close":5990.0},{"date":"2025-04-07","close":5870.0},{"date":"2025-04-08","close":5650.0},{"date":"2025-04-09","close":5810.0},{"date":"2025-04-10","close":5960.0},{"date":"2025-04-11","close":6080.0},{"date":"2025-04-14","close":6840.0},{"date":"2025-04-15","close":6660.0},{"date":"2025-04-16","close":6200.0},{"date":"2025-04-17","close":6440.0},{"date":"2025-04-18","close":6400.0},{"date":"2025-04-21","close":6300.0},{"date":"2025-04-22","close":6480.0},{"date":"2025-04-23","close":6790.0},{"date":"2025-04-24","close":6980.0},{"date":"2025-04-25","close":6740.0},{"date":"2025-04-28","close":6360.0},{"date":"2025-04-29","close":6430.0},{"date":"2025-04-30","close":6310.0},{"date":"2025-05-02","close":6240.0},{"date":"2025-05-07","close":6470.0},{"date":"2025-05-08","close":6470.0},{"date":"2025-05-09","close":6320.0},{"date":"2025-05-12","close":6390.0},{"date":"2025-05-13","close":6500.0},{"date":"2025-05-14","close":6820.0},{"date":"2025-05-15","close":6500.0},{"date":"2025-05-16","close":6420.0},{"date":"2025-05-19","close":6200.0},{"date":"2025-05-20","close":6180.0},{"date":"2025-05-21","close":5970.0},{"date":"2025-05-22","close":5870.0},{"date":"2025-05-23","close":5850.0},{"date":"2025-05-26","close":5830.0},{"date":"2025-05-27","close":5990.0},{"date":"2025-05-28","close":5970.0},{"date":"2025-05-29","close":5930.0},{"date":"2025-05-30","close":5950.0},{"date":"2025-06-02","close":5950.0},{"date":"2025-06-04","close":6090.0},{"date":"2025-06-05","close":6190.0},{"date":"2025-06-09","close":6090.0},{"date":"2025-06-10","close":5960.0},{"date":"2025-06-11","close":6000.0},{"date":"2025-06-12","close":5910.0},{"date":"2025-06-13","close":5790.0},{"date":"2025-06-16","close":5750.0},{"date":"2025-06-17","close":5750.0},{"date":"2025-06-18","close":5740.0},{"date":"2025-06-19","close":5710.0},{"date":"2025-06-20","close":5770.0},{"date":"2025-06-23","close":5790.0},{"date":"2025-06-24","close":6040.0},{"date":"2025-06-25","close":6230.0},{"date":"2025-06-26","close":6010.0},{"date":"2025-06-27","close":5940.0},{"date":"2025-06-30","close":5810.0},{"date":"2025-07-01","close":5830.0},{"date":"2025-07-02","close":5650.0},{"date":"2025-07-03","close":5650.0},{"date":"2025-07-04","close":5630.0},{"date":"2025-07-07","close":5550.0},{"date":"2025-07-08","close":5550.0},{"date":"2025-07-09","close":5600.0},{"date":"2025-07-10","close":5590.0},{"date":"2025-07-11","close":5600.0},{"date":"2025-07-14","close":5450.0},{"date":"2025-07-15","close":5500.0},{"date":"2025-07-16","close":5430.0},{"date":"2025-07-17","close":5390.0},{"date":"2025-07-18","close":5350.0},{"date":"2025-07-21","close":5390.0},{"date":"2025-07-22","close":5310.0},{"date":"2025-07-23","close":5220.0},{"date":"2025-07-24","close":5210.0},{"date":"2025-07-25","close":5250.0},{"date":"2025-07-28","close":5280.0},{"date":"2025-07-29","close":5280.0},{"date":"2025-07-30","close":5360.0},{"date":"2025-07-31","close":5290.0},{"date":"2025-08-01","close":5090.0},{"date":"2025-08-04","close":5280.0},{"date":"2025-08-05","close":5280.0},{"date":"2025-08-06","close":5340.0},{"date":"2025-08-07","close":5570.0},{"date":"2025-08-08","close":5640.0},{"date":"2025-08-11","close":5550.0},{"date":"2025-08-12","close":5550.0},{"date":"2025-08-13","close":5600.0},{"date":"2025-08-14","close":5620.0},{"date":"2025-08-18","close":5470.0},{"date":"2025-08-19","close":5420.0},{"date":"2025-08-20","close":5340.0},{"date":"2025-08-21","close":5600.0},{"date":"2025-08-22","close":5560.0},{"date":"2025-08-25","close":5810.0},{"date":"2025-08-26","close":5980.0},{"date":"2025-08-27","close":5800.0},{"date":"2025-08-28","close":5780.0},{"date":"2025-08-29","close":5710.0},{"date":"2025-09-01","close":5810.0},{"date":"2025-09-02","close":5900.0},{"date":"2025-09-03","close":5770.0},{"date":"2025-09-04","close":5820.0},{"date":"2025-09-05","close":5900.0},{"date":"2025-09-08","close":5970.0},{"date":"2025-09-09","close":6080.0},{"date":"2025-09-10","close":6060.0},{"date":"2025-09-11","close":6040.0},{"date":"2025-09-12","close":6800.0},{"date":"2025-09-15","close":7280.0},{"date":"2025-09-16","close":7080.0},{"date":"2025-09-17","close":6820.0},{"date":"2025-09-18","close":6950.0},{"date":"2025-09-19","close":6830.0},{"date":"2025-09-22","close":6960.0},{"date":"2025-09-23","close":6730.0},{"date":"2025-09-24","close":6600.0},{"date":"2025-09-25","close":6640.0},{"date":"2025-09-26","close":6680.0},{"date":"2025-09-29","close":7160.0},{"date":"2025-09-30","close":7130.0},{"date":"2025-10-01","close":6810.0},{"date":"2025-10-02","close":6900.0},{"date":"2025-10-10","close":8460.0},{"date":"2025-10-13","close":9710.0},{"date":"2025-10-14","close":10760.0},{"date":"2025-10-15","close":10710.0},{"date":"2025-10-16","close":9830.0},{"date":"2025-10-17","close":9160.0},{"date":"2025-10-20","close":9810.0},{"date":"2025-10-21","close":9240.0},{"date":"2025-10-22","close":9610.0},{"date":"2025-10-23","close":9850.0},{"date":"2025-10-24","close":10080.0},{"date":"2025-10-27","close":10240.0},{"date":"2025-10-28","close":9820.0},{"date":"2025-10-29","close":10020.0},{"date":"2025-10-30","close":9510.0},{"date":"2025-10-31","close":9700.0},{"date":"2025-11-03","close":9920.0},{"date":"2025-11-04","close":9570.0},{"date":"2025-11-05","close":8860.0},{"date":"2025-11-06","close":8690.0},{"date":"2025-11-07","close":8500.0},{"date":"2025-11-10","close":8480.0},{"date":"2025-11-11","close":8120.0},{"date":"2025-11-12","close":7980.0},{"date":"2025-11-13","close":8020.0},{"date":"2025-11-14","close":7650.0},{"date":"2025-11-17","close":7740.0},{"date":"2025-11-18","close":7620.0},{"date":"2025-11-19","close":7460.0},{"date":"2025-11-20","close":7370.0},{"date":"2025-11-21","close":7200.0},{"date":"2025-11-24","close":7410.0},{"date":"2025-11-25","close":7130.0},{"date":"2025-11-26","close":7330.0},{"date":"2025-11-27","close":7440.0},{"date":"2025-11-28","close":8250.0},{"date":"2025-12-01","close":8230.0},{"date":"2025-12-02","close":8380.0},{"date":"2025-12-03","close":8350.0},{"date":"2025-12-04","close":8460.0},{"date":"2025-12-05","close":8530.0},{"date":"2025-12-08","close":8950.0},{"date":"2025-12-09","close":9080.0},{"date":"2025-12-10","close":8830.0},{"date":"2025-12-11","close":9300.0},{"date":"2025-12-12","close":9390.0},{"date":"2025-12-15","close":9260.0},{"date":"2025-12-16","close":8510.0},{"date":"2025-12-17","close":8320.0},{"date":"2025-12-18","close":8330.0},{"date":"2025-12-19","close":8520.0},{"date":"2025-12-22","close":8990.0},{"date":"2025-12-23","close":8940.0},{"date":"2025-12-24","close":9000.0},{"date":"2025-12-26","close":9090.0},{"date":"2025-12-29","close":9970.0},{"date":"2025-12-30","close":9520.0},{"date":"2026-01-02","close":10040.0},{"date":"2026-01-05","close":9690.0},{"date":"2026-01-06","close":9280.0},{"date":"2026-01-07","close":9200.0},{"date":"2026-01-08","close":9010.0},{"date":"2026-01-09","close":9030.0},{"date":"2026-01-12","close":11280.0},{"date":"2026-01-13","close":11460.0},{"date":"2026-01-14","close":10670.0},{"date":"2026-01-15","close":11910.0},{"date":"2026-01-16","close":11760.0},{"date":"2026-01-19","close":12190.0},{"date":"2026-01-20","close":12010.0},{"date":"2026-01-21","close":15610.0},{"date":"2026-01-22","close":20250.0},{"date":"2026-01-23","close":17500.0},{"date":"2026-01-26","close":17000.0},{"date":"2026-01-27","close":17650.0},{"date":"2026-01-28","close":17180.0},{"date":"2026-01-29","close":16150.0},{"date":"2026-01-30","close":14510.0},{"date":"2026-02-02","close":13750.0},{"date":"2026-02-03","close":14850.0},{"date":"2026-02-04","close":15250.0},{"date":"2026-02-05","close":14130.0},{"date":"2026-02-06","close":13360.0},{"date":"2026-02-09","close":13540.0},{"date":"2026-02-10","close":13580.0},{"date":"2026-02-11","close":13580.0},{"date":"2026-02-12","close":13360.0},{"date":"2026-02-13","close":12900.0},{"date":"2026-02-19","close":12810.0},{"date":"2026-02-20","close":12820.0},{"date":"2026-02-23","close":12800.0},{"date":"2026-02-24","close":12970.0},{"date":"2026-02-25","close":13450.0},{"date":"2026-02-26","close":13420.0},{"date":"2026-02-27","close":13100.0},{"date":"2026-03-03","close":12080.0},{"date":"2026-03-04","close":9630.0},{"date":"2026-03-05","close":11160.0},{"date":"2026-03-06","close":11120.0},{"date":"2026-03-09","close":10550.0},{"date":"2026-03-10","close":11100.0},{"date":"2026-03-11","close":10930.0},{"date":"2026-03-12","close":10810.0},{"date":"2026-03-13","close":10760.0},{"date":"2026-03-16","close":10500.0},{"date":"2026-03-17","close":11220.0},{"date":"2026-03-18","close":11190.0},{"date":"2026-03-19","close":10870.0},{"date":"2026-03-20","close":10980.0},{"date":"2026-03-23","close":11160.0},{"date":"2026-03-24","close":10120.0},{"date":"2026-03-25","close":10940.0},{"date":"2026-03-26","close":10200.0},{"date":"2026-03-27","close":10260.0},{"date":"2026-03-30","close":10100.0},{"date":"2026-03-31","close":9680.0},{"date":"2026-04-01","close":10370.0},{"date":"2026-04-02","close":9860.0},{"date":"2026-04-03","close":10000.0},{"date":"2026-04-06","close":9850.0},{"date":"2026-04-07","close":9890.0},{"date":"2026-04-08","close":10220.0},{"date":"2026-04-09","close":9940.0},{"date":"2026-04-10","close":9900.0},{"date":"2026-04-13","close":9520.0},{"date":"2026-04-14","close":10050.0},{"date":"2026-04-15","close":10110.0},{"date":"2026-04-16","close":10050.0},{"date":"2026-04-17","close":10000.0},{"date":"2026-04-20","close":9990.0},{"date":"2026-04-21","close":9770.0},{"date":"2026-04-22","close":9650.0},{"date":"2026-04-23","close":9380.0},{"date":"2026-04-24","close":9660.0},{"date":"2026-04-27","close":9990.0},{"date":"2026-04-28","close":9720.0},{"date":"2026-04-29","close":9460.0},{"date":"2026-04-30","close":9560.0},{"date":"2026-05-04","close":9770.0},{"date":"2026-05-06","close":9630.0},{"date":"2026-05-07","close":9720.0},{"date":"2026-05-08","close":10070.0},{"date":"2026-05-11","close":9990.0},{"date":"2026-05-12","close":10020.0},{"date":"2026-05-13","close":10620.0},{"date":"2026-05-14","close":9840.0},{"date":"2026-05-15","close":10090.0},{"date":"2026-05-18","close":10710.0},{"date":"2026-05-19","close":10500.0},{"date":"2026-05-20","close":10220.0},{"date":"2026-05-21","close":11290.0},{"date":"2026-05-22","close":11160.0},{"date":"2026-05-26","close":11110.0},{"date":"2026-05-27","close":9830.0},{"date":"2026-05-28","close":9530.0},{"date":"2026-05-29","close":8530.0},{"date":"2026-06-01","close":9650.0},{"date":"2026-06-02","close":9320.0},{"date":"2026-06-04","close":8850.0},{"date":"2026-06-05","close":8490.0},{"date":"2026-06-08","close":7730.0},{"date":"2026-06-09","close":7980.0},{"date":"2026-06-10","close":7450.0},{"date":"2026-06-11","close":7500.0},{"date":"2026-06-12","close":7920.0},{"date":"2026-06-15","close":7960.0},{"date":"2026-06-16","close":8000.0},{"date":"2026-06-17","close":7860.0},{"date":"2026-06-18","close":7660.0},{"date":"2026-06-19","close":7510.0},{"date":"2026-06-22","close":7470.0},{"date":"2026-06-23","close":6550.0},{"date":"2026-06-24","close":6830.0},{"date":"2026-06-25","close":6400.0},{"date":"2026-06-26","close":6080.0},{"date":"2026-06-29","close":6520.0},{"date":"2026-06-30","close":6470.0},{"date":"2026-07-01","close":6320.0},{"date":"2026-07-02","close":5810.0},{"date":"2026-07-03","close":6060.0},{"date":"2026-07-06","close":6010.0},{"date":"2026-07-07","close":5900.0},{"date":"2026-07-08","close":5470.0},{"date":"2026-07-09","close":5740.0},{"date":"2026-07-10","close":5600.0},{"date":"2026-07-13","close":5590.0},{"date":"2026-07-14","close":5450.0},{"date":"2026-07-15","close":5700.0},{"date":"2026-07-16","close":5380.0},{"date":"2026-07-20","close":5080.0},{"date":"2026-07-21","close":5440.0},{"date":"2026-07-22","close":5470.0},{"date":"2026-07-23","close":5640.0},{"date":"2026-07-24","close":5300.0},{"date":"2026-07-27","close":5420.0},{"date":"2026-07-28","close":5000.0},{"date":"2026-07-29","close":4955.0},{"date":"2026-07-30","close":4720.0},{"date":"2026-07-31","close":5270.0},{"date":"2026-08-03","close":5510.0},{"date":"2026-08-04","close":5740.0},{"date":"2026-08-05","close":6060.0},{"date":"2026-08-06","close":5920.0},{"date":"2026-08-07","close":5860.0},{"date":"2026-08-10","close":6180.0},{"date":"2026-08-11","close":6200.0},{"date":"2026-08-12","close":6280.0},{"date":"2026-08-13","close":6240.0},{"date":"2026-08-14","close":6330.0},{"date":"2026-08-18","close":6020.0},{"date":"2026-08-19","close":5950.0},{"date":"2026-08-20","close":5910.0},{"date":"2026-08-21","close":5630.0},{"date":"2026-08-24","close":5500.0},{"date":"2026-08-25","close":5640.0},{"date":"2026-08-26","close":5680.0},{"date":"2026-08-27","close":5600.0},{"date":"2026-08-28","close":5600.0},{"date":"2026-08-31","close":5600.0},{"date":"2026-09-01","close":5580.0},{"date":"2026-09-02","close":5370.0},{"date":"2026-09-03","close":5210.0},{"date":"2026-09-04","close":5380.0},{"date":"2026-09-07","close":5260.0},{"date":"2026-09-08","close":5210.0},{"date":"2026-09-09","close":5240.0},{"date":"2026-09-10","close":5380.0},{"date":"2026-09-11","close":5220.0},{"date":"2026-09-14","close":4805.0},{"date":"2026-09-15","close":5040.0},{"date":"2026-09-16","close":4920.0},{"date":"2026-09-17","close":4955.0},{"date":"2026-09-18","close":4980.0},{"date":"2026-09-21","close":5180.0},{"date":"2026-09-22","close":5120.0},{"date":"2026-09-23","close":5100.0},{"date":"2026-09-28","close":5200.0},{"date":"2026-09-29","close":5220.0},{"date":"2026-09-30","close":5460.0},{"date":"2026-10-01","close":5530.0},{"date":"2026-10-02","close":5490.0},{"date":"2026-10-06","close":5500.0},{"date":"2026-10-07","close":5300.0},{"date":"2026-10-08","close":5120.0},{"date":"2026-10-12","close":4805.0},{"date":"2026-10-13","close":4835.0},{"date":"2026-10-14","close":4895.0},{"date":"2026-10-15","close":4500.0},{"date":"2026-10-16","close":4890.0},{"date":"2026-10-19","close":4860.0},{"date":"2026-10-20","close":4670.0},{"date":"2026-10-21","close":4880.0},{"date":"2026-10-22","close":4650.0},{"date":"2026-10-23","close":4490.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":5843.0,"foreign_net":-5847.0,"institution_net":4.0},{"date":"2026-10-21","retail_net":4059.0,"foreign_net":-4059.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":568.0,"foreign_net":-568.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":-275.0,"foreign_net":275.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-3974.0,"foreign_net":3974.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":1105.0,"foreign_net":-1105.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":2567.0,"foreign_net":-2567.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-432.0,"foreign_net":432.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":12050.0,"foreign_net":-12050.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":1505.0,"foreign_net":-1505.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":4360.0,"foreign_net":-4360.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":6283.0,"foreign_net":-6283.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":11287.0,"foreign_net":-11287.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":-5491.0,"foreign_net":5491.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":-9099.0,"foreign_net":9099.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":-82.0,"foreign_net":82.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-4142.0,"foreign_net":4142.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":10268.0,"foreign_net":-10268.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":7007.0,"foreign_net":-7007.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-4620.0,"foreign_net":4620.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-6334.0,"foreign_net":6334.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":-17174.0,"foreign_net":17174.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":-13926.0,"foreign_net":13926.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":-76951.0,"foreign_net":76951.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":4157.0,"foreign_net":-4157.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":17007.0,"foreign_net":-15541.0,"institution_net":-1466.0},{"date":"2026-09-10","retail_net":21878.0,"foreign_net":-23326.0,"institution_net":1448.0},{"date":"2026-09-09","retail_net":949.0,"foreign_net":-949.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-320.0,"foreign_net":320.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":7453.0,"foreign_net":-7453.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":5843.0,"foreign_net":-5847.0,"institution_net":4.0},"d3":{"retail_net":10470.0,"foreign_net":-10474.0,"institution_net":4.0},"d7":{"retail_net":9893.0,"foreign_net":-9897.0,"institution_net":4.0},"d14":{"retail_net":39455.0,"foreign_net":-39459.0,"institution_net":4.0},"d30":{"retail_net":-24474.0,"foreign_net":24488.0,"institution_net":-14.0}},"analysis":"최근 5일 외국인 순매수 -6225.00, 기관 순매수 4.00. 30일 누적: 외국인 2.45만, 기관 -14.00.","foreign_flow":-6225.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":4.0},"insider_trades":[],"price_analysis":{"current":4585.0,"low_30d":3980.0,"support":4146.0,"high_30d":5640.0,"change_1d":-1.4,"change_7d":-6.6,"change_30d":-12.9,"resistance":5474.0,"position_in_range":36.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":5.96,"per":null,"quarter":"2024-Q2"},{"pbr":4.89,"per":null,"quarter":"2024-Q3"},{"pbr":3.22,"per":null,"quarter":"2024-Q4"},{"pbr":3.54,"per":null,"quarter":"2025-Q1"},{"pbr":3.54,"per":604.58,"quarter":"2025-Q2"},{"pbr":4.34,"per":506.03,"quarter":"2025-Q3"},{"pbr":5.83,"per":719.03,"quarter":"2025-Q4"},{"pbr":5.97,"per":null,"quarter":"2026-Q1"},{"pbr":3.87,"per":103.31,"quarter":"2026-Q2"},{"pbr":1.26,"per":73.21,"quarter":"현재"}],"timeline":[{"close":9730.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":7980.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":5230.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":5720.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":5810.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":7130.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":9520.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":9680.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":6470.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":4.57,"pbr_5y_low":3.22,"per_5y_avg":610.92,"per_5y_low":103.31,"current_pbr":1.26,"current_per":73.21,"pbr_5y_high":5.97,"per_5y_high":1121.67,"pbr_5y_median":4.34,"per_5y_median":604.58,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":0.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["추가 분석 필요"],"verdict_en":null,"legacy_score":null,"risk_factors":["MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"METAL FABRICATION"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +0.9%"},"momentum":{"grade":"D","reason":"RSI 33"},"valuation":{"grade":"C","reason":"PER 72.49x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.1%"},"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":2.09,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.14,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.12,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.51,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":11.96,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-8.87,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":4.79,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":5.96,"per":null,"close":9730.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.89,"per":null,"close":7980.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":3.22,"per":null,"close":5230.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.54,"per":null,"close":5720.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.54,"per":604.58,"close":5810.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.34,"per":506.03,"close":7130.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.83,"per":719.03,"close":9520.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.97,"per":1121.67,"close":9680.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.87,"per":103.31,"close":6470.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"72.5배"},{"label":"PBR","value":"1.2배"},{"label":"5년 PER 밴드","value":"하위 0%"},{"label":"ROE","value":"3.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":114.5,"pbr":null,"per":null,"roa":0.020874385876345856,"roe":0.03144313471434781,"revenue":3315335675.0,"market_cap":null,"net_income":1278457199.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.11956542650843342,"total_assets":61245260415.0,"total_equity":40659342989.0,"profit_margin":0.38561923265884684,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-735940474.0,"operating_margin":-0.2219806819410526},{"eps":-24.99,"pbr":2.75,"per":751.54,"roa":-0.006531278267249836,"roe":-0.007085799342355978,"revenue":3285532216.0,"market_cap":109100000000.0,"net_income":-278965865.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.1175647842133349,"total_assets":42712292079.0,"total_equity":39369709968.0,"profit_margin":-0.08490735949612128,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-303894842.0,"operating_margin":-0.09249485989517382},{"eps":-23.38,"pbr":null,"per":null,"roa":-0.006061609653670404,"roe":-0.006584162076388325,"revenue":4210634261.0,"market_cap":null,"net_income":-261027504.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.11202030733678106,"total_assets":43062407333.0,"total_equity":39644756762.0,"profit_margin":-0.06199244290051627,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-228895742.0,"operating_margin":-0.05436134506387611},{"eps":-3.5,"pbr":null,"per":null,"roa":-0.0009081670829261052,"roe":-0.0009804821980657831,"revenue":3801575322.0,"market_cap":null,"net_income":-39113437.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.1632278159553983,"total_assets":43068547336.0,"total_equity":39892041974.0,"profit_margin":-0.010288744451187807,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-26914409.0,"operating_margin":-0.007079804218068312},{"eps":60.5,"pbr":null,"per":null,"roa":0.01566278565647888,"roe":0.016952791216995822,"revenue":4000587566.0,"market_cap":null,"net_income":675524758.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.18542175836978042,"total_assets":43129285736.0,"total_equity":39847406209.0,"profit_margin":0.16885638593218585,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":12088860.0,"operating_margin":0.0030217711275064237},{"eps":-20.38,"pbr":null,"per":null,"roa":-0.005379863027806993,"roe":-0.005797018505456915,"revenue":3065138672.0,"market_cap":null,"net_income":-227531562.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.09640478249787976,"total_assets":42293188660.0,"total_equity":39249756023.0,"profit_margin":-0.07423206136756477,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-377448614.0,"operating_margin":-0.12314242662101652},{"eps":-22.53,"pbr":null,"per":null,"roa":-0.0059553182804448586,"roe":-0.006372354919851055,"revenue":3597433306.0,"market_cap":null,"net_income":-251506026.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.12357723137174957,"total_assets":42232172011.0,"total_equity":39468301619.0,"profit_margin":-0.06991263064711283,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-220814286.0,"operating_margin":-0.061381064558365436},{"eps":-7.98,"pbr":null,"per":null,"roa":-0.0021007087578176677,"roe":-0.002247216204942199,"revenue":3400744717.0,"market_cap":null,"net_income":-89102914.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.15352043991721945,"total_assets":42415643610.0,"total_equity":39650352202.0,"profit_margin":-0.026201000491034507,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-184979137.0,"operating_margin":-0.05439371443416698},{"eps":2.6,"pbr":null,"per":null,"roa":0.000663619985861022,"roe":0.0007318877118957612,"revenue":4521405165.0,"market_cap":null,"net_income":29055553.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.20450007448071733,"total_assets":43783420661.0,"total_equity":39699468276.0,"profit_margin":0.006426221924307462,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2048692.0,"operating_margin":-0.0004531095810344172},{"eps":-19.38,"pbr":null,"per":null,"roa":-0.0049325553270148925,"roe":-0.005447899097477489,"revenue":3418534660.0,"market_cap":null,"net_income":-216344758.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.14469193505266376,"total_assets":43860584151.0,"total_equity":39711594163.0,"profit_margin":-0.063285816736461,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-307873001.0,"operating_margin":-0.09005993257941694},{"eps":-24.38,"pbr":null,"per":null,"roa":-0.0062343839621068,"roe":-0.0068226065899872285,"revenue":3266246988.0,"market_cap":null,"net_income":-272155386.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.11213674420386484,"total_assets":43653933998.0,"total_equity":39890235852.0,"profit_margin":-0.08332357810045686,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-463231522.0,"operating_margin":-0.14182378849544613},{"eps":-52.92,"pbr":null,"per":null,"roa":-0.013422601840291277,"roe":-0.014685813376988651,"revenue":3148062221.0,"market_cap":null,"net_income":-590864774.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.08847233772638956,"total_assets":44020137156.0,"total_equity":40233711190.0,"profit_margin":-0.18769158057247942,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-580864080.0,"operating_margin":-0.1845148028286065}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":9.61,"per":604.58,"date":"2025-06","close":5810.0,"source":"reported"},{"eps":9.61,"per":550.47,"date":"2025-07","close":5290.0,"source":"reported"},{"eps":9.61,"per":594.17,"date":"2025-08","close":5710.0,"source":"reported"},{"eps":14.09,"per":506.03,"date":"2025-09","close":7130.0,"source":"reported"},{"eps":14.09,"per":688.43,"date":"2025-10","close":9700.0,"source":"reported"},{"eps":14.09,"per":585.52,"date":"2025-11","close":8250.0,"source":"reported"},{"eps":13.24,"per":719.03,"date":"2025-12","close":9520.0,"source":"reported"},{"eps":13.24,"per":null,"date":"2026-01","close":14510.0,"source":"reported"},{"eps":13.24,"per":989.43,"date":"2026-02","close":13100.0,"source":"reported"},{"eps":8.63,"per":null,"date":"2026-03","close":9680.0,"source":"reported"},{"eps":8.63,"per":null,"date":"2026-04","close":9560.0,"source":"reported"},{"eps":8.63,"per":988.41,"date":"2026-05","close":8530.0,"source":"reported"},{"eps":62.63,"per":103.31,"date":"2026-06","close":6470.0,"source":"reported"},{"eps":62.63,"per":84.14,"date":"2026-07","close":5270.0,"source":"reported"},{"eps":62.63,"per":89.41,"date":"2026-08","close":5600.0,"source":"reported"},{"eps":62.63,"per":87.18,"date":"2026-09","close":5460.0,"source":"reported"},{"eps":62.63,"per":71.69,"date":"2026-10","close":4490.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"해성에어로보틱스","phase":"above-fold","symbol_resolved":true}