{"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":"2026-10-23T09:44:24.899921+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-3.6,"direction":"higher_better","percentile":45},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":36.8,"direction":"higher_better","percentile":78}],"summary":"매출 -3.6%","percentile":62},"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":"C","metrics":[{"name":"RSI (14)","unit":"","value":63.3,"direction":null,"percentile":63},{"name":"MACD","unit":"","value":"매수","direction":"higher_better","percentile":70},{"name":"30일 수익률","unit":"%","value":11.6,"direction":"higher_better","percentile":68}],"summary":"RSI 63","percentile":67},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -10,432원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -10,432, PBR 0.34x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.68,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-8.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-98.96,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.7%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":6.51,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.11,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-8.1,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.01,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 6.5x, 순차입금비율 0.1x","percentile":49}},"signals":[],"summary":"에스디바이오센서(137310)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 8271.80억. 현재가 6,850원, 전일 대비 +2.4%, 30일 +11.6%. ROE 0.7%. 기술적 시그널: MACD 골든크로스, 정배열 상승 추세. 최근 5일 외국인 순매수 9.63만, 기관 순매도 2.85만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"C","metrics":[{"name":"배당수익률","unit":"%","value":2.44,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.44%","value_pct":2.44},"growth":null,"safety":{"grade":"B","metrics":[{"name":"순부채/자기자본","unit":"배","value":0.11,"direction":"lower_better","percentile":null}],"summary":"부채 건전성 기준 평가","percentile":82},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.44},"catalysts":["이동평균선 정배열 상승 추세"],"portfolio":null,"technical":{"macd":143.33339492572213,"grade":"A","trend":"상승","atr_14":325.0,"rsi_14":63.333333333333336,"sma_20":6458.0,"sma_60":6321.166666666667,"comment":"상승 추세, RSI 63","analysis":"RSI(14) 63.3로 강세 구간입니다. MACD(143.33)가 시그널선(116.55)을 상회합니다(골든크로스). 현재가가 SMA20(6458)과 SMA60(6321) 위에 있어 정배열 상승 추세입니다. 볼린저밴드 5900~7016 (현재 위치 85%).","bb_lower":5900.376471084657,"bb_upper":7015.623528915343,"macd_signal":116.54912230865907},"change_pct":1.49,"chart_data":[{"date":"2024-10-23","open":8579,"high":8761,"low":8579,"close":8627,"volume":96550,"rsi_14":42.16,"sma_20":9218.5,"sma_60":10191.83,"sma_120":10099.33},{"date":"2024-10-24","open":8579,"high":8723,"low":8522,"close":8560,"volume":97126,"rsi_14":41.75,"sma_20":9205.0,"sma_60":10191.83,"sma_120":10089.83},{"date":"2024-10-25","open":8522,"high":8599,"low":8388,"close":8407,"volume":148825,"rsi_14":36.75,"sma_20":9174.0,"sma_60":10183.0,"sma_120":10079.67},{"date":"2024-10-28","open":8369,"high":8541,"low":8359,"close":8532,"volume":74045,"rsi_14":43.41,"sma_20":9153.5,"sma_60":10178.33,"sma_120":10069.92},{"date":"2024-10-29","open":8532,"high":8570,"low":8426,"close":8446,"volume":82732,"rsi_14":42.42,"sma_20":9112.0,"sma_60":10167.83,"sma_120":10055.42},{"date":"2024-10-30","open":8512,"high":8752,"low":8398,"close":8627,"volume":155845,"rsi_14":48.65,"sma_20":9091.5,"sma_60":10159.5,"sma_120":10042.75},{"date":"2024-10-31","open":8551,"high":8675,"low":8474,"close":8675,"volume":93067,"rsi_14":48.3,"sma_20":9086.0,"sma_60":10156.0,"sma_120":10030.92},{"date":"2024-11-01","open":8551,"high":8608,"low":8484,"close":8484,"volume":89574,"rsi_14":43.56,"sma_20":9073.5,"sma_60":10143.67,"sma_120":10017.0},{"date":"2024-11-04","open":8465,"high":8646,"low":8426,"close":8646,"volume":95230,"rsi_14":42.5,"sma_20":9070.5,"sma_60":10134.0,"sma_120":10003.33},{"date":"2024-11-05","open":8560,"high":8723,"low":8522,"close":8608,"volume":97861,"rsi_14":38.06,"sma_20":9066.0,"sma_60":10115.67,"sma_120":9990.42},{"date":"2024-11-06","open":8627,"high":8627,"low":8340,"close":8350,"volume":227333,"rsi_14":32.78,"sma_20":9051.0,"sma_60":10112.0,"sma_120":9975.33},{"date":"2024-11-07","open":8321,"high":8378,"low":8207,"close":8350,"volume":109397,"rsi_14":33.88,"sma_20":9036.0,"sma_60":10096.83,"sma_120":9959.67},{"date":"2024-11-08","open":8340,"high":8455,"low":8302,"close":8321,"volume":90707,"rsi_14":35.63,"sma_20":9015.0,"sma_60":10059.0,"sma_120":9946.0},{"date":"2024-11-11","open":8350,"high":8359,"low":8111,"close":8120,"volume":185824,"rsi_14":36.05,"sma_20":8985.5,"sma_60":9997.83,"sma_120":9926.67},{"date":"2024-11-12","open":8063,"high":8082,"low":7690,"close":7700,"volume":296219,"rsi_14":27.01,"sma_20":8924.0,"sma_60":9919.5,"sma_120":9903.17},{"date":"2024-11-13","open":7556,"high":7690,"low":7527,"close":7537,"volume":237986,"rsi_14":25.79,"sma_20":8849.5,"sma_60":9830.0,"sma_120":9879.5},{"date":"2024-11-14","open":8025,"high":8819,"low":7948,"close":8579,"volume":1367733,"rsi_14":52.87,"sma_20":8830.5,"sma_60":9765.67,"sma_120":9866.33},{"date":"2024-11-15","open":8551,"high":9268,"low":8484,"close":9172,"volume":712375,"rsi_14":59.23,"sma_20":8842.5,"sma_60":9712.83,"sma_120":9858.25},{"date":"2024-11-18","open":9144,"high":9612,"low":9058,"close":9584,"volume":432845,"rsi_14":64.99,"sma_20":8883.5,"sma_60":9661.83,"sma_120":9854.33},{"date":"2024-11-19","open":9565,"high":9794,"low":9565,"close":9718,"volume":330521,"rsi_14":64.54,"sma_20":8943.0,"sma_60":9583.67,"sma_120":9852.75},{"date":"2024-11-20","open":9612,"high":9842,"low":9565,"close":9775,"volume":196712,"rsi_14":64.63,"sma_20":9003.0,"sma_60":9521.33,"sma_120":9854.08},{"date":"2024-11-21","open":9775,"high":9842,"low":9689,"close":9746,"volume":251753,"rsi_14":67.55,"sma_20":9065.0,"sma_60":9482.83,"sma_120":9855.25},{"date":"2024-11-22","open":9737,"high":10033,"low":9708,"close":9899,"volume":283289,"rsi_14":67.47,"sma_20":9143.0,"sma_60":9454.17,"sma_120":9857.25},{"date":"2024-11-25","open":9995,"high":9995,"low":9545,"close":9794,"volume":305799,"rsi_14":66.23,"sma_20":9209.0,"sma_60":9433.0,"sma_120":9858.83},{"date":"2024-11-26","open":9670,"high":9909,"low":9660,"close":9899,"volume":166335,"rsi_14":72.13,"sma_20":9285.0,"sma_60":9417.5,"sma_120":9862.08},{"date":"2024-11-27","open":9880,"high":10043,"low":9756,"close":10024,"volume":172462,"rsi_14":72.87,"sma_20":9358.0,"sma_60":9408.67,"sma_120":9865.75},{"date":"2024-11-28","open":10024,"high":10368,"low":10014,"close":10320,"volume":221554,"rsi_14":76.06,"sma_20":9444.0,"sma_60":9403.83,"sma_120":9871.42},{"date":"2024-11-29","open":10320,"high":10540,"low":10148,"close":10531,"volume":245895,"rsi_14":81.34,"sma_20":9551.0,"sma_60":9408.5,"sma_120":9880.17},{"date":"2024-12-02","open":10617,"high":10971,"low":10521,"close":10913,"volume":279749,"rsi_14":92.21,"sma_20":9669.5,"sma_60":9420.17,"sma_120":9892.58},{"date":"2024-12-03","open":10923,"high":11267,"low":10856,"close":11181,"volume":252468,"rsi_14":96.58,"sma_20":9804.0,"sma_60":9445.0,"sma_120":9907.0},{"date":"2024-12-04","open":10932,"high":11085,"low":10617,"close":10674,"volume":400392,"rsi_14":81.02,"sma_20":9925.5,"sma_60":9461.67,"sma_120":9918.33},{"date":"2024-12-05","open":10722,"high":10894,"low":10454,"close":10741,"volume":261022,"rsi_14":77.52,"sma_20":10049.0,"sma_60":9486.5,"sma_120":9930.33},{"date":"2024-12-06","open":10665,"high":10760,"low":10358,"close":10378,"volume":302066,"rsi_14":64.16,"sma_20":10156.5,"sma_60":9507.0,"sma_120":9939.08},{"date":"2024-12-09","open":10100,"high":10349,"low":9890,"close":10119,"volume":316350,"rsi_14":56.86,"sma_20":10261.0,"sma_60":9526.17,"sma_120":9937.42},{"date":"2024-12-10","open":10110,"high":10569,"low":10110,"close":10454,"volume":239126,"rsi_14":60.6,"sma_20":10405.0,"sma_60":9551.83,"sma_120":9939.67},{"date":"2024-12-11","open":10445,"high":10846,"low":10425,"close":10818,"volume":124468,"rsi_14":65.14,"sma_20":10576.5,"sma_60":9585.33,"sma_120":9944.25},{"date":"2024-12-12","open":10885,"high":11009,"low":10636,"close":10665,"volume":360404,"rsi_14":60.81,"sma_20":10685.5,"sma_60":9610.83,"sma_120":9951.17},{"date":"2024-12-13","open":10626,"high":10856,"low":10521,"close":10818,"volume":179846,"rsi_14":64.27,"sma_20":10771.5,"sma_60":9637.0,"sma_120":9960.75},{"date":"2024-12-16","open":10827,"high":10932,"low":10703,"close":10808,"volume":140814,"rsi_14":63.01,"sma_20":10835.5,"sma_60":9662.33,"sma_120":9970.25},{"date":"2024-12-17","open":10722,"high":10846,"low":10674,"close":10827,"volume":119075,"rsi_14":61.86,"sma_20":10893.5,"sma_60":9692.17,"sma_120":9981.08},{"date":"2024-12-18","open":10808,"high":10837,"low":10578,"close":10770,"volume":197447,"rsi_14":57.14,"sma_20":10945.5,"sma_60":9722.33,"sma_120":9991.92},{"date":"2024-12-19","open":10569,"high":10626,"low":10263,"close":10263,"volume":247762,"rsi_14":46.11,"sma_20":10972.5,"sma_60":9747.5,"sma_120":9997.92},{"date":"2024-12-20","open":10158,"high":10186,"low":9852,"close":10177,"volume":257159,"rsi_14":38.3,"sma_20":10987.0,"sma_60":9768.0,"sma_120":10003.83},{"date":"2024-12-23","open":10196,"high":10301,"low":10043,"close":10167,"volume":114193,"rsi_14":32.45,"sma_20":11006.5,"sma_60":9789.67,"sma_120":10010.83},{"date":"2024-12-24","open":10110,"high":10234,"low":10052,"close":10052,"volume":118490,"rsi_14":37.55,"sma_20":11014.5,"sma_60":9803.83,"sma_120":10016.33},{"date":"2024-12-26","open":10052,"high":10129,"low":9852,"close":9852,"volume":142061,"rsi_14":33.09,"sma_20":11005.5,"sma_60":9818.33,"sma_120":10016.67},{"date":"2024-12-27","open":10144,"high":10144,"low":9813,"close":9900,"volume":181098,"rsi_14":36.11,"sma_20":10973.5,"sma_60":9834.5,"sma_120":10018.0},{"date":"2024-12-30","open":9842,"high":10154,"low":9813,"close":10027,"volume":115039,"rsi_14":43.7,"sma_20":10937.0,"sma_60":9853.83,"sma_120":10026.25},{"date":"2025-01-02","open":9969,"high":10632,"low":9861,"close":10427,"volume":269149,"rsi_14":45.08,"sma_20":10901.0,"sma_60":9880.33,"sma_120":10039.08},{"date":"2025-01-03","open":10690,"high":10973,"low":10359,"close":10564,"volume":341481,"rsi_14":39.09,"sma_20":10858.0,"sma_60":9909.33,"sma_120":10052.25},{"date":"2025-01-06","open":10710,"high":12417,"low":10710,"close":12134,"volume":1700550,"rsi_14":67.67,"sma_20":10922.0,"sma_60":9966.17,"sma_120":10076.83},{"date":"2025-01-07","open":11900,"high":12202,"low":11705,"close":12202,"volume":497176,"rsi_14":66.85,"sma_20":10986.0,"sma_60":10023.67,"sma_120":10103.17},{"date":"2025-01-08","open":12407,"high":12583,"low":11715,"close":11832,"volume":621775,"rsi_14":60.56,"sma_20":11050.0,"sma_60":10073.83,"sma_120":10128.42},{"date":"2025-01-09","open":11958,"high":12144,"low":11724,"close":11812,"volume":328169,"rsi_14":60.05,"sma_20":11126.5,"sma_60":10124.33,"sma_120":10153.58},{"date":"2025-01-10","open":11841,"high":12095,"low":11763,"close":11793,"volume":248465,"rsi_14":60.67,"sma_20":11184.5,"sma_60":10171.17,"sma_120":10177.0},{"date":"2025-01-13","open":11783,"high":11910,"low":11315,"close":11451,"volume":247820,"rsi_14":63.61,"sma_20":11206.0,"sma_60":10210.67,"sma_120":10198.08},{"date":"2025-01-14","open":11529,"high":11529,"low":10983,"close":11227,"volume":354982,"rsi_14":61.3,"sma_20":11224.0,"sma_60":10246.67,"sma_120":10218.67},{"date":"2025-01-15","open":11207,"high":11315,"low":11051,"close":11178,"volume":198113,"rsi_14":60.67,"sma_20":11231.5,"sma_60":10281.83,"sma_120":10237.33},{"date":"2025-01-16","open":11149,"high":11510,"low":11129,"close":11207,"volume":177032,"rsi_14":62.89,"sma_20":11241.0,"sma_60":10320.0,"sma_120":10257.0},{"date":"2025-01-17","open":11159,"high":11490,"low":10885,"close":11441,"volume":244696,"rsi_14":68.67,"sma_20":11261.5,"sma_60":10366.0,"sma_120":10279.25},{"date":"2025-01-20","open":11315,"high":11880,"low":11315,"close":11471,"volume":380729,"rsi_14":71.7,"sma_20":11286.5,"sma_60":10411.67,"sma_120":10301.75},{"date":"2025-01-21","open":11607,"high":11715,"low":11373,"close":11471,"volume":191272,"rsi_14":70.67,"sma_20":11338.0,"sma_60":10458.5,"sma_120":10325.17},{"date":"2025-01-22","open":11607,"high":11656,"low":11032,"close":11032,"volume":214502,"rsi_14":58.56,"sma_20":11371.5,"sma_60":10500.5,"sma_120":10341.75},{"date":"2025-01-23","open":11120,"high":11334,"low":10876,"close":11100,"volume":142348,"rsi_14":57.75,"sma_20":11409.0,"sma_60":10541.5,"sma_120":10359.92},{"date":"2025-01-24","open":11090,"high":11568,"low":10915,"close":11315,"volume":143501,"rsi_14":30.56,"sma_20":11463.5,"sma_60":10587.67,"sma_120":10377.75},{"date":"2025-01-31","open":11432,"high":11588,"low":10924,"close":10963,"volume":281914,"rsi_14":24.08,"sma_20":11510.5,"sma_60":10624.67,"sma_120":10392.08},{"date":"2025-02-03","open":10798,"high":11656,"low":10671,"close":11490,"volume":289646,"rsi_14":43.3,"sma_20":11592.0,"sma_60":10669.83,"sma_120":10412.92},{"date":"2025-02-04","open":11558,"high":11793,"low":11285,"close":11295,"volume":331266,"rsi_14":40.5,"sma_20":11657.0,"sma_60":10715.0,"sma_120":10429.33},{"date":"2025-02-05","open":11168,"high":11802,"low":11168,"close":11490,"volume":267433,"rsi_14":44.78,"sma_20":11711.5,"sma_60":10760.67,"sma_120":10447.33},{"date":"2025-02-06","open":11558,"high":12095,"low":11539,"close":12066,"volume":432341,"rsi_14":59.81,"sma_20":11788.5,"sma_60":10816.83,"sma_120":10466.25},{"date":"2025-02-07","open":11802,"high":11910,"low":10749,"close":10778,"volume":448316,"rsi_14":44.65,"sma_20":11719.0,"sma_60":10855.5,"sma_120":10483.75},{"date":"2025-02-10","open":10768,"high":10768,"low":10329,"close":10359,"volume":217126,"rsi_14":41.03,"sma_20":11624.5,"sma_60":10886.5,"sma_120":10491.67},{"date":"2025-02-11","open":10339,"high":10486,"low":10320,"close":10329,"volume":97983,"rsi_14":40.38,"sma_20":11547.5,"sma_60":10918.0,"sma_120":10488.5},{"date":"2025-02-12","open":10427,"high":10456,"low":10017,"close":10095,"volume":180203,"rsi_14":35.26,"sma_20":11459.5,"sma_60":10949.0,"sma_120":10473.42},{"date":"2025-02-13","open":10144,"high":10300,"low":10047,"close":10193,"volume":161718,"rsi_14":36.21,"sma_20":11377.5,"sma_60":10989.0,"sma_120":10454.25},{"date":"2025-02-14","open":10193,"high":10378,"low":10173,"close":10173,"volume":79388,"rsi_14":36.06,"sma_20":11312.0,"sma_60":11031.5,"sma_120":10430.75},{"date":"2025-02-17","open":10212,"high":10359,"low":10173,"close":10251,"volume":116649,"rsi_14":40.91,"sma_20":11262.0,"sma_60":11057.17,"sma_120":10411.42},{"date":"2025-02-18","open":10261,"high":10349,"low":9910,"close":10320,"volume":146863,"rsi_14":40.91,"sma_20":11218.0,"sma_60":11073.67,"sma_120":10393.25},{"date":"2025-02-19","open":10281,"high":10534,"low":10144,"close":10525,"volume":128292,"rsi_14":40.77,"sma_20":11183.0,"sma_60":11086.5,"sma_120":10374.17},{"date":"2025-02-20","open":10378,"high":10681,"low":10359,"close":10515,"volume":123668,"rsi_14":44.31,"sma_20":11135.5,"sma_60":11096.83,"sma_120":10340.25},{"date":"2025-02-21","open":10583,"high":10583,"low":10320,"close":10339,"volume":70681,"rsi_14":33.97,"sma_20":11077.5,"sma_60":11103.17,"sma_120":10312.25},{"date":"2025-02-24","open":11149,"high":11968,"low":10603,"close":10632,"volume":1135170,"rsi_14":41.01,"sma_20":11034.5,"sma_60":11115.0,"sma_120":10298.92},{"date":"2025-02-25","open":10515,"high":10817,"low":10368,"close":10603,"volume":162335,"rsi_14":37.4,"sma_20":11012.5,"sma_60":11123.67,"sma_120":10288.92},{"date":"2025-02-26","open":10573,"high":10817,"low":10388,"close":10583,"volume":195972,"rsi_14":25.0,"sma_20":10986.0,"sma_60":11133.83,"sma_120":10283.42},{"date":"2025-02-27","open":10456,"high":10534,"low":10271,"close":10534,"volume":152890,"rsi_14":42.94,"sma_20":10946.0,"sma_60":11141.33,"sma_120":10279.42},{"date":"2025-02-28","open":10359,"high":10778,"low":10144,"close":10310,"volume":288952,"rsi_14":48.41,"sma_20":10912.5,"sma_60":11142.83,"sma_120":10275.75},{"date":"2025-03-04","open":10212,"high":10232,"low":9900,"close":9920,"volume":119320,"rsi_14":39.18,"sma_20":10832.0,"sma_60":11132.5,"sma_120":10268.17},{"date":"2025-03-05","open":9881,"high":10125,"low":9842,"close":9900,"volume":108852,"rsi_14":44.19,"sma_20":10760.5,"sma_60":11118.17,"sma_120":10263.33},{"date":"2025-03-06","open":9900,"high":10008,"low":9842,"close":9842,"volume":125840,"rsi_14":39.29,"sma_20":10676.0,"sma_60":11096.17,"sma_120":10258.17},{"date":"2025-03-07","open":9881,"high":9988,"low":9783,"close":9891,"volume":80887,"rsi_14":41.52,"sma_20":10564.5,"sma_60":11070.33,"sma_120":10257.67},{"date":"2025-03-10","open":9793,"high":9930,"low":9744,"close":9881,"volume":63613,"rsi_14":38.41,"sma_20":10518.5,"sma_60":11053.17,"sma_120":10257.42},{"date":"2025-03-11","open":9705,"high":9861,"low":9608,"close":9666,"volume":92323,"rsi_14":31.28,"sma_20":10483.0,"sma_60":11031.17,"sma_120":10258.83},{"date":"2025-03-12","open":9656,"high":9778,"low":9617,"close":9637,"volume":52366,"rsi_14":21.74,"sma_20":10447.5,"sma_60":11015.0,"sma_120":10261.0},{"date":"2025-03-13","open":9666,"high":9852,"low":9608,"close":9852,"volume":93754,"rsi_14":31.32,"sma_20":10435.0,"sma_60":11007.0,"sma_120":10266.58},{"date":"2025-03-14","open":9725,"high":9793,"low":9647,"close":9656,"volume":77058,"rsi_14":30.98,"sma_20":10407.5,"sma_60":10989.83,"sma_120":10270.83},{"date":"2025-03-17","open":9715,"high":9725,"low":9578,"close":9725,"volume":41391,"rsi_14":21.12,"sma_20":10384.5,"sma_60":10967.5,"sma_120":10276.42},{"date":"2025-03-18","open":9754,"high":9813,"low":9637,"close":9686,"volume":54889,"rsi_14":20.99,"sma_20":10355.5,"sma_60":10947.17,"sma_120":10279.0},{"date":"2025-03-19","open":9774,"high":9988,"low":9715,"close":9910,"volume":110632,"rsi_14":31.15,"sma_20":10334.5,"sma_60":10928.0,"sma_120":10282.5},{"date":"2025-03-20","open":9881,"high":10027,"low":9803,"close":9803,"volume":76759,"rsi_14":30.16,"sma_20":10297.5,"sma_60":10907.17,"sma_120":10284.75},{"date":"2025-03-21","open":9803,"high":9920,"low":9364,"close":9364,"volume":587094,"rsi_14":27.01,"sma_20":10238.5,"sma_60":10878.5,"sma_120":10285.33},{"date":"2025-03-24","open":9383,"high":9569,"low":9335,"close":9364,"volume":97198,"rsi_14":33.33,"sma_20":10188.5,"sma_60":10850.83,"sma_120":10286.58},{"date":"2025-03-25","open":9364,"high":9608,"low":9364,"close":9539,"volume":98386,"rsi_14":40.11,"sma_20":10132.5,"sma_60":10835.0,"sma_120":10291.25},{"date":"2025-03-26","open":9627,"high":9637,"low":9471,"close":9520,"volume":49004,"rsi_14":40.98,"sma_20":10077.0,"sma_60":10820.33,"sma_120":10294.17},{"date":"2025-03-27","open":9530,"high":9588,"low":9432,"close":9471,"volume":66715,"rsi_14":38.25,"sma_20":10020.0,"sma_60":10805.0,"sma_120":10297.33},{"date":"2025-03-28","open":9549,"high":9549,"low":9227,"close":9237,"volume":54938,"rsi_14":33.98,"sma_20":9953.5,"sma_60":10787.67,"sma_120":10295.75},{"date":"2025-03-31","open":9130,"high":9208,"low":8788,"close":8983,"volume":110717,"rsi_14":33.33,"sma_20":9885.5,"sma_60":10769.5,"sma_120":10293.92},{"date":"2025-04-01","open":8905,"high":9247,"low":8905,"close":9042,"volume":76113,"rsi_14":35.68,"sma_20":9840.5,"sma_60":10754.83,"sma_120":10294.67},{"date":"2025-04-02","open":9071,"high":9208,"low":8749,"close":8837,"volume":135927,"rsi_14":25.47,"sma_20":9786.0,"sma_60":10734.5,"sma_120":10294.17},{"date":"2025-04-03","open":8681,"high":8905,"low":8593,"close":8788,"volume":67695,"rsi_14":27.41,"sma_20":9732.0,"sma_60":10706.5,"sma_120":10293.42},{"date":"2025-04-04","open":8642,"high":8905,"low":8642,"close":8818,"volume":75322,"rsi_14":25.91,"sma_20":9677.0,"sma_60":10676.67,"sma_120":10293.0},{"date":"2025-04-07","open":8545,"high":8671,"low":8291,"close":8379,"volume":111735,"rsi_14":21.37,"sma_20":9600.0,"sma_60":10612.5,"sma_120":10289.33},{"date":"2025-04-08","open":8418,"high":8642,"low":8418,"close":8466,"volume":92239,"rsi_14":16.36,"sma_20":9538.5,"sma_60":10548.67,"sma_120":10286.17},{"date":"2025-04-09","open":8447,"high":8564,"low":8174,"close":8203,"volume":83205,"rsi_14":15.25,"sma_20":9465.0,"sma_60":10486.67,"sma_120":10280.25},{"date":"2025-04-10","open":8545,"high":8808,"low":8515,"close":8808,"volume":154134,"rsi_14":38.74,"sma_20":9411.5,"sma_60":10435.33,"sma_120":10279.83},{"date":"2025-04-11","open":8632,"high":8818,"low":8535,"close":8808,"volume":47998,"rsi_14":38.74,"sma_20":9368.0,"sma_60":10384.33,"sma_120":10277.75},{"date":"2025-04-14","open":8730,"high":9032,"low":8730,"close":8896,"volume":36599,"rsi_14":36.48,"sma_20":9325.5,"sma_60":10340.67,"sma_120":10275.67},{"date":"2025-04-15","open":8818,"high":9042,"low":8808,"close":8935,"volume":38766,"rsi_14":37.8,"sma_20":9287.0,"sma_60":10301.5,"sma_120":10274.08},{"date":"2025-04-16","open":8876,"high":8974,"low":8652,"close":8652,"volume":74625,"rsi_14":34.44,"sma_20":9222.5,"sma_60":10258.33,"sma_120":10270.08},{"date":"2025-04-17","open":8701,"high":8779,"low":8652,"close":8759,"volume":47349,"rsi_14":40.47,"sma_20":9169.0,"sma_60":10216.5,"sma_120":10268.25},{"date":"2025-04-18","open":8691,"high":8798,"low":8652,"close":8749,"volume":54180,"rsi_14":44.83,"sma_20":9137.5,"sma_60":10170.5,"sma_120":10268.25},{"date":"2025-04-21","open":8769,"high":8857,"low":8730,"close":8827,"volume":52891,"rsi_14":45.3,"sma_20":9110.0,"sma_60":10125.33,"sma_120":10268.5},{"date":"2025-04-22","open":8847,"high":8847,"low":8730,"close":8837,"volume":44174,"rsi_14":50.0,"sma_20":9074.0,"sma_60":10080.33,"sma_120":10269.42},{"date":"2025-04-23","open":8886,"high":8935,"low":8808,"close":8896,"volume":90454,"rsi_14":52.56,"sma_20":9042.0,"sma_60":10043.83,"sma_120":10272.17},{"date":"2025-04-24","open":8896,"high":9149,"low":8857,"close":9081,"volume":74245,"rsi_14":55.84,"sma_20":9022.0,"sma_60":10009.33,"sma_120":10275.42},{"date":"2025-04-25","open":9091,"high":9257,"low":9071,"close":9071,"volume":70196,"rsi_14":68.98,"sma_20":9013.5,"sma_60":9971.0,"sma_120":10279.33},{"date":"2025-04-28","open":8983,"high":9159,"low":8964,"close":9003,"volume":61235,"rsi_14":64.86,"sma_20":9014.5,"sma_60":9937.5,"sma_120":10281.08},{"date":"2025-04-29","open":8964,"high":9364,"low":8964,"close":9218,"volume":91141,"rsi_14":78.89,"sma_20":9023.5,"sma_60":9898.67,"sma_120":10284.25},{"date":"2025-04-30","open":9071,"high":9218,"low":9071,"close":9169,"volume":56813,"rsi_14":65.04,"sma_20":9040.5,"sma_60":9862.33,"sma_120":10288.67},{"date":"2025-05-02","open":9081,"high":9325,"low":9013,"close":9257,"volume":64165,"rsi_14":67.42,"sma_20":9064.5,"sma_60":9824.17,"sma_120":10292.42},{"date":"2025-05-07","open":9354,"high":9471,"low":9149,"close":9188,"volume":61521,"rsi_14":61.54,"sma_20":9083.5,"sma_60":9775.0,"sma_120":10295.92},{"date":"2025-05-08","open":9139,"high":9403,"low":9139,"close":9179,"volume":95456,"rsi_14":59.84,"sma_20":9124.5,"sma_60":9747.67,"sma_120":10301.58},{"date":"2025-05-09","open":9198,"high":9315,"low":9100,"close":9100,"volume":73298,"rsi_14":71.7,"sma_20":9157.0,"sma_60":9726.17,"sma_120":10306.33},{"date":"2025-05-12","open":9208,"high":9247,"low":9052,"close":9091,"volume":52485,"rsi_14":67.71,"sma_20":9202.5,"sma_60":9705.0,"sma_120":10311.5},{"date":"2025-05-13","open":9022,"high":9403,"low":8944,"close":9266,"volume":82345,"rsi_14":73.45,"sma_20":9226.0,"sma_60":9690.83,"sma_120":10319.92},{"date":"2025-05-14","open":9266,"high":9627,"low":9139,"close":9500,"volume":123691,"rsi_14":76.74,"sma_20":9261.5,"sma_60":9679.0,"sma_120":10334.0},{"date":"2025-05-15","open":9413,"high":9900,"low":9413,"close":9793,"volume":239371,"rsi_14":81.01,"sma_20":9307.5,"sma_60":9672.5,"sma_120":10352.0},{"date":"2025-05-16","open":9900,"high":9900,"low":9559,"close":9783,"volume":121520,"rsi_14":79.74,"sma_20":9351.0,"sma_60":9664.5,"sma_120":10360.83},{"date":"2025-05-19","open":10164,"high":10437,"low":9764,"close":9842,"volume":462393,"rsi_14":77.86,"sma_20":9412.0,"sma_60":9656.33,"sma_120":10365.0},{"date":"2025-05-20","open":9871,"high":9959,"low":9617,"close":9725,"volume":131930,"rsi_14":72.19,"sma_20":9461.5,"sma_60":9642.67,"sma_120":10364.58},{"date":"2025-05-21","open":10125,"high":10573,"low":10066,"close":10300,"volume":412367,"rsi_14":82.76,"sma_20":9541.0,"sma_60":9639.0,"sma_120":10367.92},{"date":"2025-05-22","open":10534,"high":11598,"low":10408,"close":10915,"volume":1489283,"rsi_14":85.66,"sma_20":9648.0,"sma_60":9648.83,"sma_120":10376.0},{"date":"2025-05-23","open":10690,"high":10729,"low":10242,"close":10466,"volume":320677,"rsi_14":73.33,"sma_20":9731.5,"sma_60":9646.0,"sma_120":10380.5},{"date":"2025-05-26","open":10612,"high":10739,"low":10398,"close":10622,"volume":217135,"rsi_14":73.97,"sma_20":9820.0,"sma_60":9646.33,"sma_120":10385.0},{"date":"2025-05-27","open":12875,"high":13217,"low":11598,"close":11773,"volume":2829975,"rsi_14":82.88,"sma_20":9958.0,"sma_60":9666.67,"sma_120":10400.25},{"date":"2025-05-28","open":11646,"high":11715,"low":11266,"close":11285,"volume":505892,"rsi_14":73.89,"sma_20":10071.5,"sma_60":9679.5,"sma_120":10410.42},{"date":"2025-05-29","open":11246,"high":11471,"low":10885,"close":11198,"volume":436609,"rsi_14":73.73,"sma_20":10184.0,"sma_60":9694.67,"sma_120":10418.75},{"date":"2025-05-30","open":11344,"high":11588,"low":11022,"close":11373,"volume":424562,"rsi_14":74.89,"sma_20":10294.5,"sma_60":9719.5,"sma_120":10426.0},{"date":"2025-06-02","open":11432,"high":11510,"low":11159,"close":11188,"volume":216775,"rsi_14":70.91,"sma_20":10398.0,"sma_60":9741.5,"sma_120":10429.83},{"date":"2025-06-04","open":11246,"high":11519,"low":11237,"close":11344,"volume":261706,"rsi_14":70.41,"sma_20":10505.0,"sma_60":9767.17,"sma_120":10431.67},{"date":"2025-06-05","open":11324,"high":11422,"low":11237,"close":11295,"volume":194143,"rsi_14":67.58,"sma_20":10613.0,"sma_60":9791.17,"sma_120":10430.75},{"date":"2025-06-09","open":11315,"high":11402,"low":11178,"close":11217,"volume":239513,"rsi_14":66.52,"sma_20":10717.5,"sma_60":9814.0,"sma_120":10433.58},{"date":"2025-06-10","open":11149,"high":11266,"low":10778,"close":11237,"volume":284041,"rsi_14":66.21,"sma_20":10827.0,"sma_60":9840.83,"sma_120":10436.0},{"date":"2025-06-11","open":11246,"high":11666,"low":11178,"close":11373,"volume":323807,"rsi_14":69.07,"sma_20":10944.0,"sma_60":9870.5,"sma_120":10442.75},{"date":"2025-06-12","open":11393,"high":11510,"low":11159,"close":11510,"volume":264783,"rsi_14":65.58,"sma_20":11059.0,"sma_60":9898.83,"sma_120":10452.92},{"date":"2025-06-13","open":11500,"high":11812,"low":11061,"close":11149,"volume":342024,"rsi_14":53.23,"sma_20":11143.5,"sma_60":9924.33,"sma_120":10457.08},{"date":"2025-06-16","open":11100,"high":11120,"low":10739,"close":10973,"volume":151317,"rsi_14":57.56,"sma_20":11204.0,"sma_60":9945.67,"sma_120":10456.58},{"date":"2025-06-17","open":10924,"high":11198,"low":10856,"close":11022,"volume":216009,"rsi_14":56.16,"sma_20":11267.5,"sma_60":9968.5,"sma_120":10457.83},{"date":"2025-06-18","open":10973,"high":11558,"low":10915,"close":11237,"volume":270221,"rsi_14":38.4,"sma_20":11339.0,"sma_60":9991.17,"sma_120":10459.58},{"date":"2025-06-19","open":11324,"high":11412,"low":10915,"close":10973,"volume":158302,"rsi_14":42.52,"sma_20":11403.0,"sma_60":10011.17,"sma_120":10459.17},{"date":"2025-06-20","open":10973,"high":11129,"low":10876,"close":10876,"volume":321600,"rsi_14":42.33,"sma_20":11432.5,"sma_60":10037.0,"sma_120":10457.75},{"date":"2025-06-23","open":10720,"high":10817,"low":10437,"close":10739,"volume":259415,"rsi_14":34.6,"sma_20":11423.5,"sma_60":10060.5,"sma_120":10455.67},{"date":"2025-06-24","open":10856,"high":10934,"low":10700,"close":10759,"volume":137260,"rsi_14":38.66,"sma_20":11438.5,"sma_60":10081.33,"sma_120":10458.17},{"date":"2025-06-25","open":10778,"high":10973,"low":10671,"close":10690,"volume":220573,"rsi_14":31.89,"sma_20":11442.0,"sma_60":10101.33,"sma_120":10460.83},{"date":"2025-06-26","open":10681,"high":10729,"low":10339,"close":10437,"volume":141443,"rsi_14":28.64,"sma_20":11373.5,"sma_60":10117.83,"sma_120":10461.42},{"date":"2025-06-27","open":10437,"high":10486,"low":10193,"close":10242,"volume":198757,"rsi_14":27.06,"sma_20":11320.0,"sma_60":10135.0,"sma_120":10461.33},{"date":"2025-06-30","open":10144,"high":10398,"low":10144,"close":10183,"volume":109896,"rsi_14":25.68,"sma_20":11268.0,"sma_60":10155.5,"sma_120":10462.5},{"date":"2025-07-01","open":10164,"high":10320,"low":10095,"close":10095,"volume":127185,"rsi_14":19.82,"sma_20":11202.5,"sma_60":10173.5,"sma_120":10464.17},{"date":"2025-07-02","open":10066,"high":10232,"low":9988,"close":10056,"volume":98756,"rsi_14":14.01,"sma_20":11144.5,"sma_60":10194.33,"sma_120":10464.42},{"date":"2025-07-03","open":10076,"high":10388,"low":10056,"close":10222,"volume":180488,"rsi_14":24.6,"sma_20":11087.0,"sma_60":10218.83,"sma_120":10462.67},{"date":"2025-07-04","open":10261,"high":10310,"low":9813,"close":9910,"volume":175204,"rsi_14":22.89,"sma_20":11016.0,"sma_60":10237.5,"sma_120":10457.08},{"date":"2025-07-07","open":9920,"high":10017,"low":9734,"close":9774,"volume":74961,"rsi_14":19.52,"sma_20":10942.0,"sma_60":10261.33,"sma_120":10436.92},{"date":"2025-07-08","open":9813,"high":9949,"low":9774,"close":9900,"volume":100011,"rsi_14":15.92,"sma_20":10873.5,"sma_60":10285.83,"sma_120":10417.25},{"date":"2025-07-09","open":9891,"high":10134,"low":9871,"close":10037,"volume":94650,"rsi_14":24.47,"sma_20":10805.0,"sma_60":10317.17,"sma_120":10401.92},{"date":"2025-07-10","open":9998,"high":10125,"low":9930,"close":10125,"volume":158165,"rsi_14":29.41,"sma_20":10734.0,"sma_60":10339.67,"sma_120":10387.5},{"date":"2025-07-11","open":10027,"high":10222,"low":10027,"close":10076,"volume":123899,"rsi_14":30.9,"sma_20":10679.0,"sma_60":10361.33,"sma_120":10372.83},{"date":"2025-07-14","open":10008,"high":10115,"low":9969,"close":10066,"volume":75249,"rsi_14":29.94,"sma_20":10632.5,"sma_60":10381.33,"sma_120":10361.0},{"date":"2025-07-15","open":10017,"high":10125,"low":9959,"close":9978,"volume":83712,"rsi_14":29.61,"sma_20":10579.0,"sma_60":10399.17,"sma_120":10350.33},{"date":"2025-07-16","open":9891,"high":10008,"low":9754,"close":9803,"volume":121064,"rsi_14":30.99,"sma_20":10505.5,"sma_60":10418.83,"sma_120":10338.58},{"date":"2025-07-17","open":9803,"high":10027,"low":9686,"close":9959,"volume":112197,"rsi_14":41.32,"sma_20":10453.5,"sma_60":10439.33,"sma_120":10327.92},{"date":"2025-07-18","open":9910,"high":10037,"low":9842,"close":9969,"volume":98840,"rsi_14":43.21,"sma_20":10407.0,"sma_60":10460.17,"sma_120":10315.33},{"date":"2025-07-21","open":9900,"high":9978,"low":9764,"close":9783,"volume":124185,"rsi_14":40.7,"sma_20":10358.0,"sma_60":10476.5,"sma_120":10300.92},{"date":"2025-07-22","open":9754,"high":9871,"low":9725,"close":9813,"volume":105536,"rsi_14":42.69,"sma_20":10309.5,"sma_60":10493.17,"sma_120":10286.75},{"date":"2025-07-23","open":9930,"high":9930,"low":9666,"close":9744,"volume":91145,"rsi_14":34.78,"sma_20":10261.0,"sma_60":10507.67,"sma_120":10275.75},{"date":"2025-07-24","open":9754,"high":9881,"low":9588,"close":9637,"volume":105326,"rsi_14":40.0,"sma_20":10220.0,"sma_60":10517.17,"sma_120":10263.25},{"date":"2025-07-25","open":9617,"high":9744,"low":9598,"close":9686,"volume":34894,"rsi_14":46.56,"sma_20":10191.5,"sma_60":10527.67,"sma_120":10249.33},{"date":"2025-07-28","open":9715,"high":9910,"low":9676,"close":9793,"volume":101244,"rsi_14":45.74,"sma_20":10171.5,"sma_60":10541.17,"sma_120":10239.33},{"date":"2025-07-29","open":9793,"high":9861,"low":9578,"close":9813,"volume":112246,"rsi_14":40.17,"sma_20":10157.0,"sma_60":10551.33,"sma_120":10225.0},{"date":"2025-07-30","open":9734,"high":10017,"low":9715,"close":9910,"volume":154795,"rsi_14":40.68,"sma_20":10149.5,"sma_60":10564.0,"sma_120":10213.17},{"date":"2025-07-31","open":9852,"high":9939,"low":9676,"close":9774,"volume":117641,"rsi_14":37.8,"sma_20":10126.5,"sma_60":10572.83,"sma_120":10198.5},{"date":"2025-08-01","open":9686,"high":9803,"low":9520,"close":9578,"volume":149470,"rsi_14":32.88,"sma_20":10109.5,"sma_60":10579.5,"sma_120":10177.25},{"date":"2025-08-04","open":9578,"high":9764,"low":9510,"close":9705,"volume":54350,"rsi_14":40.67,"sma_20":10106.0,"sma_60":10588.5,"sma_120":10168.08},{"date":"2025-08-05","open":9647,"high":9842,"low":9647,"close":9783,"volume":63612,"rsi_14":49.29,"sma_20":10100.0,"sma_60":10600.17,"sma_120":10163.17},{"date":"2025-08-06","open":9676,"high":10251,"low":9676,"close":9939,"volume":213335,"rsi_14":49.29,"sma_20":10095.0,"sma_60":10614.67,"sma_120":10159.83},{"date":"2025-08-07","open":9949,"high":9978,"low":9881,"close":9959,"volume":71734,"rsi_14":49.65,"sma_20":10086.5,"sma_60":10626.5,"sma_120":10158.67},{"date":"2025-08-08","open":9920,"high":10203,"low":9891,"close":10105,"volume":132284,"rsi_14":62.04,"sma_20":10088.0,"sma_60":10636.83,"sma_120":10157.92},{"date":"2025-08-11","open":10086,"high":10086,"low":9822,"close":9988,"volume":117630,"rsi_14":56.16,"sma_20":10084.0,"sma_60":10640.17,"sma_120":10156.33},{"date":"2025-08-12","open":10047,"high":10134,"low":9705,"close":9793,"volume":151223,"rsi_14":51.57,"sma_20":10074.5,"sma_60":10640.33,"sma_120":10152.42},{"date":"2025-08-13","open":9832,"high":10076,"low":9822,"close":9900,"volume":130648,"rsi_14":58.49,"sma_20":10079.5,"sma_60":10641.33,"sma_120":10148.83},{"date":"2025-08-14","open":9900,"high":10027,"low":9744,"close":9744,"volume":152943,"rsi_14":51.76,"sma_20":10068.5,"sma_60":10641.67,"sma_120":10142.17},{"date":"2025-08-18","open":9939,"high":10193,"low":9871,"close":10105,"volume":285838,"rsi_14":58.16,"sma_20":10075.5,"sma_60":10638.33,"sma_120":10138.67},{"date":"2025-08-19","open":10008,"high":10144,"low":9891,"close":10066,"volume":115605,"rsi_14":56.57,"sma_20":10090.0,"sma_60":10623.83,"sma_120":10136.33},{"date":"2025-08-20","open":10066,"high":10066,"low":9871,"close":9998,"volume":88929,"rsi_14":52.31,"sma_20":10099.5,"sma_60":10615.83,"sma_120":10130.92},{"date":"2025-08-21","open":10086,"high":10173,"low":10037,"close":10144,"volume":129743,"rsi_14":59.69,"sma_20":10120.0,"sma_60":10607.67,"sma_120":10127.0},{"date":"2025-08-22","open":10144,"high":10388,"low":9998,"close":10037,"volume":147552,"rsi_14":62.57,"sma_20":10140.5,"sma_60":10578.0,"sma_120":10122.33},{"date":"2025-08-25","open":10154,"high":10173,"low":9920,"close":9978,"volume":112199,"rsi_14":57.78,"sma_20":10155.5,"sma_60":10555.67,"sma_120":10117.58},{"date":"2025-08-26","open":9910,"high":10076,"low":9832,"close":9891,"volume":103996,"rsi_14":53.04,"sma_20":10160.5,"sma_60":10533.33,"sma_120":10114.0},{"date":"2025-08-27","open":9881,"high":9930,"low":9764,"close":9793,"volume":111538,"rsi_14":45.71,"sma_20":10159.5,"sma_60":10506.33,"sma_120":10112.92},{"date":"2025-08-28","open":9793,"high":9998,"low":9764,"close":9959,"volume":92505,"rsi_14":50.0,"sma_20":10162.0,"sma_60":10485.33,"sma_120":10113.42},{"date":"2025-08-29","open":9910,"high":10017,"low":9754,"close":9774,"volume":89532,"rsi_14":41.24,"sma_20":10162.0,"sma_60":10458.5,"sma_120":10112.83},{"date":"2025-09-01","open":9852,"high":9852,"low":9637,"close":9656,"volume":86961,"rsi_14":41.24,"sma_20":10166.0,"sma_60":10430.5,"sma_120":10110.83},{"date":"2025-09-02","open":9617,"high":9725,"low":9617,"close":9656,"volume":34171,"rsi_14":45.98,"sma_20":10163.5,"sma_60":10403.83,"sma_120":10108.92},{"date":"2025-09-03","open":9647,"high":9774,"low":9608,"close":9676,"volume":92871,"rsi_14":43.03,"sma_20":10158.0,"sma_60":10377.17,"sma_120":10109.0},{"date":"2025-09-04","open":9637,"high":9949,"low":9637,"close":9881,"volume":106836,"rsi_14":54.12,"sma_20":10155.0,"sma_60":10351.67,"sma_120":10111.08},{"date":"2025-09-05","open":9871,"high":9930,"low":9783,"close":9891,"volume":98472,"rsi_14":41.79,"sma_20":10151.5,"sma_60":10324.0,"sma_120":10111.42},{"date":"2025-09-08","open":9891,"high":10164,"low":9891,"close":10154,"volume":179357,"rsi_14":52.87,"sma_20":10154.0,"sma_60":10307.0,"sma_120":10115.67},{"date":"2025-09-09","open":10076,"high":10203,"low":9969,"close":10037,"volume":86051,"rsi_14":51.23,"sma_20":10156.5,"sma_60":10291.0,"sma_120":10118.33},{"date":"2025-09-10","open":9969,"high":10066,"low":9969,"close":10017,"volume":64736,"rsi_14":45.64,"sma_20":10168.0,"sma_60":10273.83,"sma_120":10121.17},{"date":"2025-09-11","open":9978,"high":10076,"low":9813,"close":9930,"volume":148084,"rsi_14":46.26,"sma_20":10169.5,"sma_60":10251.5,"sma_120":10121.33},{"date":"2025-09-12","open":9969,"high":10095,"low":9920,"close":10076,"volume":73773,"rsi_14":53.21,"sma_20":10186.5,"sma_60":10236.17,"sma_120":10123.67},{"date":"2025-09-15","open":9998,"high":10222,"low":9998,"close":10173,"volume":70833,"rsi_14":59.24,"sma_20":10190.0,"sma_60":10224.17,"sma_120":10130.58},{"date":"2025-09-16","open":10154,"high":10164,"low":9920,"close":9920,"volume":117628,"rsi_14":53.76,"sma_20":10182.5,"sma_60":10210.17,"sma_120":10135.33},{"date":"2025-09-17","open":9930,"high":10115,"low":9852,"close":10066,"volume":81276,"rsi_14":53.22,"sma_20":10186.0,"sma_60":10198.33,"sma_120":10139.83},{"date":"2025-09-18","open":10086,"high":10086,"low":9969,"close":9998,"volume":64165,"rsi_14":56.52,"sma_20":10177.5,"sma_60":10186.17,"sma_120":10143.75},{"date":"2025-09-19","open":10210,"high":10900,"low":10210,"close":10840,"volume":362079,"rsi_14":72.38,"sma_20":10205.0,"sma_60":10188.5,"sma_120":10153.17},{"date":"2025-09-22","open":10632,"high":10661,"low":10466,"close":10534,"volume":106979,"rsi_14":71.03,"sma_20":10233.5,"sma_60":10193.5,"sma_120":10164.25},{"date":"2025-09-23","open":10505,"high":10632,"low":10329,"close":10515,"volume":125462,"rsi_14":70.09,"sma_20":10265.5,"sma_60":10199.17,"sma_120":10177.33},{"date":"2025-09-24","open":10603,"high":10603,"low":10242,"close":10320,"volume":108162,"rsi_14":60.56,"sma_20":10292.5,"sma_60":10203.0,"sma_120":10188.25},{"date":"2025-09-25","open":10378,"high":10378,"low":10056,"close":10105,"volume":91365,"rsi_14":54.7,"sma_20":10300.0,"sma_60":10203.83,"sma_120":10199.08},{"date":"2025-09-26","open":10105,"high":10134,"low":9734,"close":9754,"volume":154509,"rsi_14":41.56,"sma_20":10299.0,"sma_60":10195.83,"sma_120":10207.33},{"date":"2025-09-29","open":9842,"high":9842,"low":9715,"close":9754,"volume":86582,"rsi_14":43.72,"sma_20":10304.0,"sma_60":10193.17,"sma_120":10215.33},{"date":"2025-09-30","open":9734,"high":9783,"low":9686,"close":9686,"volume":65502,"rsi_14":42.8,"sma_20":10305.5,"sma_60":10191.67,"sma_120":10226.5},{"date":"2025-10-01","open":9793,"high":9793,"low":9627,"close":9647,"volume":91624,"rsi_14":43.72,"sma_20":10304.0,"sma_60":10187.33,"sma_120":10236.58},{"date":"2025-10-02","open":9891,"high":10059,"low":9813,"close":9813,"volume":143669,"rsi_14":41.7,"sma_20":10295.5,"sma_60":10181.83,"sma_120":10249.5},{"date":"2025-10-10","open":9666,"high":9881,"low":9520,"close":9520,"volume":132091,"rsi_14":35.62,"sma_20":10276.5,"sma_60":10171.5,"sma_120":10255.58},{"date":"2025-10-13","open":9491,"high":9491,"low":9198,"close":9432,"volume":113292,"rsi_14":38.43,"sma_20":10239.5,"sma_60":10160.5,"sma_120":10260.92},{"date":"2025-10-14","open":9364,"high":9461,"low":9266,"close":9305,"volume":105505,"rsi_14":31.78,"sma_20":10202.0,"sma_60":10147.5,"sma_120":10264.42},{"date":"2025-10-15","open":9247,"high":9432,"low":9247,"close":9413,"volume":66417,"rsi_14":36.57,"sma_20":10171.0,"sma_60":10137.83,"sma_120":10268.5},{"date":"2025-10-16","open":9325,"high":9549,"low":9325,"close":9442,"volume":67376,"rsi_14":13.29,"sma_20":10146.0,"sma_60":10131.67,"sma_120":10275.25},{"date":"2025-10-17","open":9383,"high":9539,"low":9266,"close":9344,"volume":130255,"rsi_14":12.8,"sma_20":10108.5,"sma_60":10121.17,"sma_120":10280.25},{"date":"2025-10-20","open":9335,"high":9598,"low":9296,"close":9520,"volume":82004,"rsi_14":21.67,"sma_20":10075.0,"sma_60":10113.5,"sma_120":10286.83},{"date":"2025-10-21","open":9500,"high":9676,"low":9500,"close":9627,"volume":90188,"rsi_14":29.24,"sma_20":10060.0,"sma_60":10110.83,"sma_120":10293.67},{"date":"2025-10-22","open":9608,"high":9793,"low":9530,"close":9774,"volume":98784,"rsi_14":39.63,"sma_20":10045.0,"sma_60":10110.17,"sma_120":10301.67},{"date":"2025-10-23","open":9725,"high":9891,"low":9617,"close":9617,"volume":104691,"rsi_14":45.14,"sma_20":10026.5,"sma_60":10108.0,"sma_120":10307.83},{"date":"2025-10-24","open":9666,"high":9676,"low":9520,"close":9559,"volume":109327,"rsi_14":43.33,"sma_20":9974.5,"sma_60":10106.67,"sma_120":10311.92},{"date":"2025-10-27","open":9520,"high":9793,"low":9520,"close":9764,"volume":163883,"rsi_14":52.44,"sma_20":9935.0,"sma_60":10108.0,"sma_120":10317.83},{"date":"2025-10-28","open":9803,"high":9939,"low":9705,"close":9832,"volume":101970,"rsi_14":55.69,"sma_20":9900.0,"sma_60":10108.67,"sma_120":10324.92},{"date":"2025-10-29","open":9930,"high":9930,"low":9656,"close":9734,"volume":81515,"rsi_14":50.59,"sma_20":9870.0,"sma_60":10107.33,"sma_120":10329.33},{"date":"2025-10-30","open":9666,"high":9734,"low":9374,"close":9422,"volume":122988,"rsi_14":47.25,"sma_20":9835.0,"sma_60":10099.0,"sma_120":10331.5},{"date":"2025-10-31","open":9500,"high":9500,"low":9286,"close":9315,"volume":120656,"rsi_14":46.74,"sma_20":9812.5,"sma_60":10091.17,"sma_120":10332.0},{"date":"2025-11-03","open":9315,"high":9364,"low":9159,"close":9169,"volume":131258,"rsi_14":46.24,"sma_20":9782.5,"sma_60":10084.17,"sma_120":10331.83},{"date":"2025-11-04","open":9218,"high":9578,"low":9169,"close":9461,"volume":183849,"rsi_14":51.22,"sma_20":9771.0,"sma_60":10080.0,"sma_120":10334.25},{"date":"2025-11-05","open":9656,"high":9666,"low":9188,"close":9374,"volume":149208,"rsi_14":48.34,"sma_20":9757.0,"sma_60":10073.0,"sma_120":10336.58},{"date":"2025-11-06","open":9461,"high":9695,"low":9374,"close":9617,"volume":162486,"rsi_14":56.19,"sma_20":9752.0,"sma_60":10067.5,"sma_120":10341.08},{"date":"2025-11-07","open":9530,"high":9608,"low":9198,"close":9266,"volume":153692,"rsi_14":44.67,"sma_20":9739.0,"sma_60":10055.67,"sma_120":10341.08},{"date":"2025-11-10","open":9393,"high":9637,"low":9315,"close":9422,"volume":109525,"rsi_14":45.78,"sma_20":9738.5,"sma_60":10044.0,"sma_120":10340.42},{"date":"2025-11-11","open":9403,"high":9559,"low":9296,"close":9305,"volume":153747,"rsi_14":40.24,"sma_20":9738.5,"sma_60":10032.33,"sma_120":10336.25},{"date":"2025-11-12","open":9315,"high":9666,"low":9305,"close":9559,"volume":181210,"rsi_14":48.83,"sma_20":9746.0,"sma_60":10028.33,"sma_120":10334.33},{"date":"2025-11-13","open":9471,"high":9813,"low":9432,"close":9656,"volume":198503,"rsi_14":51.92,"sma_20":9757.0,"sma_60":10024.17,"sma_120":10332.75},{"date":"2025-11-14","open":9647,"high":9793,"low":9413,"close":9422,"volume":132241,"rsi_14":43.35,"sma_20":9761.0,"sma_60":10018.67,"sma_120":10330.17},{"date":"2025-11-17","open":9491,"high":9549,"low":9247,"close":9266,"volume":149379,"rsi_14":39.34,"sma_20":9748.0,"sma_60":10004.33,"sma_120":10321.33},{"date":"2025-11-18","open":9227,"high":9266,"low":8818,"close":8837,"volume":189148,"rsi_14":34.97,"sma_20":9707.5,"sma_60":9983.33,"sma_120":10303.58},{"date":"2025-11-19","open":8925,"high":9042,"low":8681,"close":8788,"volume":133549,"rsi_14":38.35,"sma_20":9657.0,"sma_60":9962.67,"sma_120":10289.25},{"date":"2025-11-20","open":8808,"high":9071,"low":8808,"close":8915,"volume":86655,"rsi_14":42.7,"sma_20":9621.0,"sma_60":9941.67,"sma_120":10274.67},{"date":"2025-11-21","open":8915,"high":8925,"low":8710,"close":8798,"volume":95261,"rsi_14":43.17,"sma_20":9582.0,"sma_60":9920.5,"sma_120":10249.25},{"date":"2025-11-24","open":8886,"high":9091,"low":8827,"close":8935,"volume":115634,"rsi_14":39.69,"sma_20":9539.5,"sma_60":9902.67,"sma_120":10229.17},{"date":"2025-11-25","open":9013,"high":9061,"low":8847,"close":8896,"volume":118387,"rsi_14":40.47,"sma_20":9491.5,"sma_60":9885.67,"sma_120":10209.5},{"date":"2025-11-26","open":9022,"high":9237,"low":9003,"close":9179,"volume":196608,"rsi_14":41.38,"sma_20":9463.0,"sma_60":9875.17,"sma_120":10190.75},{"date":"2025-11-27","open":9120,"high":9179,"low":9003,"close":9052,"volume":79225,"rsi_14":45.38,"sma_20":9444.0,"sma_60":9859.67,"sma_120":10172.5},{"date":"2025-11-28","open":9227,"high":9286,"low":9003,"close":9237,"volume":121017,"rsi_14":46.06,"sma_20":9440.0,"sma_60":9850.5,"sma_120":10154.5},{"date":"2025-12-01","open":9266,"high":9325,"low":9061,"close":9071,"volume":55518,"rsi_14":45.12,"sma_20":9435.0,"sma_60":9840.5,"sma_120":10135.5},{"date":"2025-12-02","open":9149,"high":9188,"low":9032,"close":9169,"volume":71301,"rsi_14":41.3,"sma_20":9420.0,"sma_60":9832.17,"sma_120":10118.0},{"date":"2025-12-03","open":9120,"high":9276,"low":9120,"close":9218,"volume":59890,"rsi_14":40.0,"sma_20":9412.0,"sma_60":9824.33,"sma_120":10100.75},{"date":"2025-12-04","open":9198,"high":9247,"low":8837,"close":9100,"volume":64280,"rsi_14":42.25,"sma_20":9385.5,"sma_60":9811.0,"sma_120":10081.33},{"date":"2025-12-05","open":9061,"high":9218,"low":9052,"close":9198,"volume":58799,"rsi_14":48.31,"sma_20":9382.0,"sma_60":9799.17,"sma_120":10061.58},{"date":"2025-12-08","open":9169,"high":9198,"low":8993,"close":9013,"volume":76097,"rsi_14":54.95,"sma_20":9361.0,"sma_60":9779.67,"sma_120":10043.33},{"date":"2025-12-09","open":9100,"high":9100,"low":8896,"close":8915,"volume":70142,"rsi_14":53.48,"sma_20":9341.0,"sma_60":9760.5,"sma_120":10025.75},{"date":"2025-12-10","open":9042,"high":9042,"low":8779,"close":8886,"volume":66490,"rsi_14":49.15,"sma_20":9306.5,"sma_60":9741.17,"sma_120":10007.5},{"date":"2025-12-11","open":8974,"high":9159,"low":8944,"close":9042,"volume":205095,"rsi_14":56.91,"sma_20":9275.0,"sma_60":9726.0,"sma_120":9988.75},{"date":"2025-12-12","open":9071,"high":9149,"low":8769,"close":9032,"volume":107000,"rsi_14":52.98,"sma_20":9255.0,"sma_60":9708.17,"sma_120":9972.17},{"date":"2025-12-15","open":9003,"high":9003,"low":8808,"close":8808,"volume":122438,"rsi_14":47.59,"sma_20":9231.5,"sma_60":9684.83,"sma_120":9954.5},{"date":"2025-12-16","open":8798,"high":8837,"low":8701,"close":8769,"volume":149033,"rsi_14":37.04,"sma_20":9228.0,"sma_60":9665.17,"sma_120":9937.67},{"date":"2025-12-17","open":8779,"high":8915,"low":8769,"close":8866,"volume":58445,"rsi_14":44.03,"sma_20":9232.0,"sma_60":9644.67,"sma_120":9921.5},{"date":"2025-12-18","open":8886,"high":8886,"low":8720,"close":8779,"volume":69516,"rsi_14":34.23,"sma_20":9225.0,"sma_60":9624.17,"sma_120":9905.17},{"date":"2025-12-19","open":8896,"high":8974,"low":8798,"close":8974,"volume":99338,"rsi_14":46.71,"sma_20":9234.0,"sma_60":9596.83,"sma_120":9892.67},{"date":"2025-12-22","open":9042,"high":9071,"low":8964,"close":9032,"volume":74831,"rsi_14":45.27,"sma_20":9239.0,"sma_60":9571.17,"sma_120":9882.33},{"date":"2025-12-23","open":9042,"high":9071,"low":8876,"close":8896,"volume":53895,"rsi_14":39.49,"sma_20":9239.0,"sma_60":9543.5,"sma_120":9871.33},{"date":"2025-12-24","open":8896,"high":8925,"low":8798,"close":8808,"volume":45229,"rsi_14":40.26,"sma_20":9220.0,"sma_60":9517.67,"sma_120":9860.33},{"date":"2025-12-26","open":8808,"high":8866,"low":8749,"close":8808,"volume":53553,"rsi_14":36.11,"sma_20":9207.5,"sma_60":9495.5,"sma_120":9849.67},{"date":"2025-12-29","open":8730,"high":8818,"low":8691,"close":8740,"volume":71270,"rsi_14":39.39,"sma_20":9182.0,"sma_60":9478.17,"sma_120":9837.0},{"date":"2025-12-30","open":8701,"high":8779,"low":8671,"close":8681,"volume":63128,"rsi_14":40.62,"sma_20":9162.0,"sma_60":9459.83,"sma_120":9826.5},{"date":"2026-01-02","open":8818,"high":8944,"low":8623,"close":8857,"volume":86434,"rsi_14":48.95,"sma_20":9146.0,"sma_60":9445.67,"sma_120":9818.67},{"date":"2026-01-05","open":8925,"high":8944,"low":8788,"close":8896,"volume":80276,"rsi_14":44.27,"sma_20":9129.5,"sma_60":9432.83,"sma_120":9810.08},{"date":"2026-01-06","open":8876,"high":8896,"low":8749,"close":8759,"volume":133778,"rsi_14":40.28,"sma_20":9112.0,"sma_60":9416.5,"sma_120":9799.17},{"date":"2026-01-07","open":8720,"high":8749,"low":8613,"close":8642,"volume":141136,"rsi_14":43.61,"sma_20":9083.5,"sma_60":9401.5,"sma_120":9786.5},{"date":"2026-01-08","open":8642,"high":8642,"low":8447,"close":8457,"volume":158575,"rsi_14":39.19,"sma_20":9055.0,"sma_60":9384.83,"sma_120":9772.67},{"date":"2026-01-09","open":8457,"high":8564,"low":8388,"close":8496,"volume":82382,"rsi_14":36.62,"sma_20":9033.5,"sma_60":9371.0,"sma_120":9759.25},{"date":"2026-01-12","open":8584,"high":8584,"low":8388,"close":8447,"volume":104954,"rsi_14":37.68,"sma_20":9011.0,"sma_60":9354.5,"sma_120":9746.17},{"date":"2026-01-13","open":8496,"high":8525,"low":8271,"close":8340,"volume":133297,"rsi_14":24.81,"sma_20":8975.0,"sma_60":9335.67,"sma_120":9733.67},{"date":"2026-01-14","open":8359,"high":8418,"low":8271,"close":8301,"volume":115558,"rsi_14":20.47,"sma_20":8937.5,"sma_60":9317.83,"sma_120":9719.5},{"date":"2026-01-15","open":8242,"high":8320,"low":8154,"close":8320,"volume":123681,"rsi_14":24.35,"sma_20":8912.5,"sma_60":9297.33,"sma_120":9705.42},{"date":"2026-01-16","open":8330,"high":8330,"low":8135,"close":8184,"volume":155506,"rsi_14":23.33,"sma_20":8882.5,"sma_60":9272.67,"sma_120":9691.75},{"date":"2026-01-19","open":8184,"high":8193,"low":8008,"close":8018,"volume":116581,"rsi_14":21.54,"sma_20":8808.5,"sma_60":9218.17,"sma_120":9676.42},{"date":"2026-01-20","open":8037,"high":8388,"low":8008,"close":8262,"volume":188502,"rsi_14":35.57,"sma_20":8772.0,"sma_60":9196.0,"sma_120":9663.75},{"date":"2026-01-21","open":8291,"high":8291,"low":7979,"close":8008,"volume":110995,"rsi_14":22.29,"sma_20":8719.5,"sma_60":9166.0,"sma_120":9649.83},{"date":"2026-01-22","open":7998,"high":8086,"low":7950,"close":8018,"volume":126597,"rsi_14":20.78,"sma_20":8674.5,"sma_60":9135.0,"sma_120":9635.58},{"date":"2026-01-23","open":7989,"high":8242,"low":7959,"close":8193,"volume":153755,"rsi_14":31.65,"sma_20":8643.0,"sma_60":9108.67,"sma_120":9621.92},{"date":"2026-01-26","open":8310,"high":8642,"low":8262,"close":8515,"volume":175514,"rsi_14":46.37,"sma_20":8628.0,"sma_60":9093.17,"sma_120":9610.83},{"date":"2026-01-27","open":8486,"high":8652,"low":8359,"close":8505,"volume":135182,"rsi_14":51.55,"sma_20":8616.0,"sma_60":9079.33,"sma_120":9598.83},{"date":"2026-01-28","open":8564,"high":8740,"low":8564,"close":8671,"volume":172997,"rsi_14":55.17,"sma_20":8615.5,"sma_60":9070.83,"sma_120":9589.42},{"date":"2026-01-29","open":8671,"high":8837,"low":8486,"close":8798,"volume":173231,"rsi_14":59.89,"sma_20":8612.5,"sma_60":9059.5,"sma_120":9582.75},{"date":"2026-01-30","open":8740,"high":9061,"low":8701,"close":8798,"volume":207438,"rsi_14":63.74,"sma_20":8607.5,"sma_60":9049.67,"sma_120":9575.0},{"date":"2026-02-02","open":9032,"high":9042,"low":8545,"close":8554,"volume":199029,"rsi_14":56.77,"sma_20":8597.0,"sma_60":9031.5,"sma_120":9564.5},{"date":"2026-02-03","open":8779,"high":8837,"low":8525,"close":8662,"volume":165773,"rsi_14":58.71,"sma_20":8598.0,"sma_60":9021.17,"sma_120":9553.58},{"date":"2026-02-04","open":8720,"high":8779,"low":8613,"close":8710,"volume":119433,"rsi_14":64.06,"sma_20":8611.0,"sma_60":9030.17,"sma_120":9542.92},{"date":"2026-02-05","open":8730,"high":8837,"low":8486,"close":8564,"volume":177520,"rsi_14":59.42,"sma_20":8614.5,"sma_60":9015.5,"sma_120":9529.75},{"date":"2026-02-06","open":8427,"high":8564,"low":8262,"close":8476,"volume":188899,"rsi_14":61.81,"sma_20":8616.0,"sma_60":9001.33,"sma_120":9516.83},{"date":"2026-02-09","open":8593,"high":8779,"low":8515,"close":8554,"volume":132999,"rsi_14":58.24,"sma_20":8627.0,"sma_60":8984.17,"sma_120":9506.25},{"date":"2026-02-10","open":8554,"high":8974,"low":8554,"close":8964,"volume":203594,"rsi_14":74.75,"sma_20":8661.0,"sma_60":8972.33,"sma_120":9498.25},{"date":"2026-02-11","open":9042,"high":9149,"low":8827,"close":8857,"volume":160613,"rsi_14":70.67,"sma_20":8688.5,"sma_60":8962.67,"sma_120":9490.67},{"date":"2026-02-12","open":8886,"high":8964,"low":8710,"close":8779,"volume":123250,"rsi_14":65.15,"sma_20":8719.0,"sma_60":8954.33,"sma_120":9479.33},{"date":"2026-02-13","open":8720,"high":8749,"low":8584,"close":8593,"volume":145434,"rsi_14":52.17,"sma_20":8740.0,"sma_60":8950.17,"sma_120":9466.75},{"date":"2026-02-19","open":8701,"high":8866,"low":8564,"close":8847,"volume":144088,"rsi_14":58.37,"sma_20":8782.5,"sma_60":8951.17,"sma_120":9456.92},{"date":"2026-02-20","open":8847,"high":8954,"low":8740,"close":8896,"volume":131293,"rsi_14":55.84,"sma_20":8815.0,"sma_60":8950.83,"sma_120":9446.25},{"date":"2026-02-23","open":8905,"high":9081,"low":8837,"close":9052,"volume":151787,"rsi_14":56.5,"sma_20":8868.5,"sma_60":8955.17,"sma_120":9437.83},{"date":"2026-02-24","open":9032,"high":9159,"low":8983,"close":9032,"volume":156345,"rsi_14":55.94,"sma_20":8920.5,"sma_60":8956.83,"sma_120":9429.75},{"date":"2026-02-25","open":9032,"high":9032,"low":8584,"close":8730,"volume":331093,"rsi_14":54.33,"sma_20":8948.0,"sma_60":8954.0,"sma_120":9419.83},{"date":"2026-02-26","open":8681,"high":8720,"low":8320,"close":8340,"volume":243761,"rsi_14":43.04,"sma_20":8939.0,"sma_60":8924.83,"sma_120":9392.25},{"date":"2026-02-27","open":8447,"high":8447,"low":8174,"close":8232,"volume":184347,"rsi_14":39.92,"sma_20":8925.0,"sma_60":8925.67,"sma_120":9392.67},{"date":"2026-03-03","open":8076,"high":8213,"low":7959,"close":7979,"volume":249660,"rsi_14":38.19,"sma_20":8889.5,"sma_60":8904.17,"sma_120":9377.33},{"date":"2026-03-04","open":7989,"high":7989,"low":7033,"close":7081,"volume":312391,"rsi_14":28.78,"sma_20":8801.5,"sma_60":8870.17,"sma_120":9355.33},{"date":"2026-03-05","open":7462,"high":7706,"low":7237,"close":7579,"volume":176453,"rsi_14":36.84,"sma_20":8739.0,"sma_60":8843.0,"sma_120":9337.58},{"date":"2026-03-06","open":7433,"high":7784,"low":7276,"close":7403,"volume":143154,"rsi_14":27.53,"sma_20":8680.0,"sma_60":8812.0,"sma_120":9318.17},{"date":"2026-03-09","open":7081,"high":7218,"low":6925,"close":7140,"volume":293846,"rsi_14":26.34,"sma_20":8602.0,"sma_60":8778.5,"sma_120":9294.75},{"date":"2026-03-10","open":7247,"high":7608,"low":7198,"close":7520,"volume":303036,"rsi_14":34.0,"sma_20":8541.0,"sma_60":8749.83,"sma_120":9274.5},{"date":"2026-03-11","open":7706,"high":8184,"low":7628,"close":7910,"volume":187828,"rsi_14":41.75,"sma_20":8507.5,"sma_60":8731.0,"sma_120":9255.33},{"date":"2026-03-12","open":7803,"high":8310,"low":7774,"close":8310,"volume":144479,"rsi_14":43.74,"sma_20":8499.0,"sma_60":8720.67,"sma_120":9240.58},{"date":"2026-03-13","open":7998,"high":8154,"low":7793,"close":7852,"volume":248696,"rsi_14":38.88,"sma_20":8463.0,"sma_60":8703.0,"sma_120":9222.08},{"date":"2026-03-16","open":7784,"high":7901,"low":7413,"close":7433,"volume":176113,"rsi_14":33.66,"sma_20":8384.5,"sma_60":8661.0,"sma_120":9184.58},{"date":"2026-03-17","open":7608,"high":8018,"low":7530,"close":7706,"volume":117522,"rsi_14":37.27,"sma_20":8325.5,"sma_60":8652.83,"sma_120":9180.5},{"date":"2026-03-18","open":7745,"high":7930,"low":7745,"close":7871,"volume":90735,"rsi_14":41.54,"sma_20":8279.0,"sma_60":8636.83,"sma_120":9160.83},{"date":"2026-03-19","open":7706,"high":7920,"low":7667,"close":7803,"volume":86811,"rsi_14":44.35,"sma_20":8238.5,"sma_60":8620.33,"sma_120":9142.75},{"date":"2026-03-20","open":7754,"high":7901,"low":7637,"close":7637,"volume":155987,"rsi_14":43.81,"sma_20":8176.5,"sma_60":8599.33,"sma_120":9122.0},{"date":"2026-03-23","open":7481,"high":7579,"low":7276,"close":7325,"volume":138783,"rsi_14":43.29,"sma_20":8096.0,"sma_60":8574.5,"sma_120":9099.33},{"date":"2026-03-24","open":7472,"high":7569,"low":7335,"close":7520,"volume":92493,"rsi_14":55.27,"sma_20":8017.5,"sma_60":8549.67,"sma_120":9073.25},{"date":"2026-03-25","open":7589,"high":7842,"low":7540,"close":7735,"volume":99116,"rsi_14":52.01,"sma_20":7951.0,"sma_60":8527.5,"sma_120":9049.33},{"date":"2026-03-26","open":7852,"high":7910,"low":7686,"close":7745,"volume":88008,"rsi_14":54.59,"sma_20":7900.5,"sma_60":8507.83,"sma_120":9025.67},{"date":"2026-03-27","open":7569,"high":7930,"low":7559,"close":7930,"volume":82193,"rsi_14":60.86,"sma_20":7879.5,"sma_60":8492.83,"sma_120":9005.25},{"date":"2026-03-30","open":7820,"high":7960,"low":7740,"close":7830,"volume":77687,"rsi_14":51.65,"sma_20":7849.0,"sma_60":8472.83,"sma_120":8984.17},{"date":"2026-03-31","open":7760,"high":7765,"low":7540,"close":7650,"volume":96869,"rsi_14":43.27,"sma_20":7822.5,"sma_60":8451.0,"sma_120":8964.58},{"date":"2026-04-01","open":7900,"high":7910,"low":7710,"close":7830,"volume":84323,"rsi_14":38.8,"sma_20":7850.0,"sma_60":8432.83,"sma_120":8946.33},{"date":"2026-04-02","open":7810,"high":7900,"low":7400,"close":7410,"volume":122659,"rsi_14":39.68,"sma_20":7832.0,"sma_60":8405.0,"sma_120":8925.33},{"date":"2026-04-03","open":7500,"high":7590,"low":7470,"close":7470,"volume":46851,"rsi_14":47.25,"sma_20":7826.0,"sma_60":8377.5,"sma_120":8905.17},{"date":"2026-04-06","open":7510,"high":7590,"low":7390,"close":7410,"volume":58133,"rsi_14":40.24,"sma_20":7830.5,"sma_60":8351.33,"sma_120":8883.92},{"date":"2026-04-07","open":7410,"high":7690,"low":7400,"close":7430,"volume":110746,"rsi_14":36.44,"sma_20":7816.5,"sma_60":8327.5,"sma_120":8864.5},{"date":"2026-04-08","open":7790,"high":7870,"low":7640,"close":7690,"volume":126052,"rsi_14":43.92,"sma_20":7795.5,"sma_60":8311.17,"sma_120":8848.0},{"date":"2026-04-09","open":7670,"high":7890,"low":7670,"close":7890,"volume":95178,"rsi_14":51.16,"sma_20":7764.0,"sma_60":8297.5,"sma_120":8834.25},{"date":"2026-04-10","open":7810,"high":8200,"low":7810,"close":8200,"volume":113161,"rsi_14":63.42,"sma_20":7771.5,"sma_60":8289.83,"sma_120":8822.17},{"date":"2026-04-13","open":8100,"high":8350,"low":7970,"close":8210,"volume":99344,"rsi_14":60.5,"sma_20":7801.0,"sma_60":8284.17,"sma_120":8809.92},{"date":"2026-04-14","open":8160,"high":8290,"low":8150,"close":8280,"volume":66395,"rsi_14":57.85,"sma_20":7820.0,"sma_60":8280.33,"sma_120":8799.08},{"date":"2026-04-15","open":8370,"high":8410,"low":8235,"close":8300,"volume":99171,"rsi_14":58.04,"sma_20":7831.5,"sma_60":8276.5,"sma_120":8786.92},{"date":"2026-04-16","open":8310,"high":8760,"low":8270,"close":8720,"volume":176024,"rsi_14":61.94,"sma_20":7867.5,"sma_60":8282.0,"sma_120":8777.33},{"date":"2026-04-17","open":9400,"high":9560,"low":9110,"close":9310,"volume":952793,"rsi_14":76.81,"sma_20":7941.5,"sma_60":8300.17,"sma_120":8771.42},{"date":"2026-04-20","open":8980,"high":9030,"low":8620,"close":8780,"volume":290013,"rsi_14":68.17,"sma_20":8005.0,"sma_60":8305.33,"sma_120":8762.42},{"date":"2026-04-21","open":8740,"high":8870,"low":8570,"close":8690,"volume":152731,"rsi_14":64.47,"sma_20":8054.0,"sma_60":8313.33,"sma_120":8753.17},{"date":"2026-04-22","open":8690,"high":8700,"low":8530,"close":8550,"volume":106955,"rsi_14":70.5,"sma_20":8085.0,"sma_60":8318.83,"sma_120":8741.0},{"date":"2026-04-23","open":8720,"high":8740,"low":8400,"close":8550,"volume":132959,"rsi_14":69.85,"sma_20":8115.5,"sma_60":8321.33,"sma_120":8728.25},{"date":"2026-04-24","open":8520,"high":8640,"low":8500,"close":8500,"volume":72176,"rsi_14":70.11,"sma_20":8134.0,"sma_60":8317.5,"sma_120":8715.92},{"date":"2026-04-27","open":8550,"high":8590,"low":8400,"close":8440,"volume":97156,"rsi_14":68.36,"sma_20":8164.5,"sma_60":8312.83,"sma_120":8705.75},{"date":"2026-04-28","open":8420,"high":8540,"low":8400,"close":8500,"volume":89055,"rsi_14":65.88,"sma_20":8207.0,"sma_60":8306.33,"sma_120":8697.0},{"date":"2026-04-29","open":8440,"high":8510,"low":8350,"close":8350,"volume":64674,"rsi_14":59.2,"sma_20":8234.0,"sma_60":8295.17,"sma_120":8677.33},{"date":"2026-04-30","open":8300,"high":8420,"low":8240,"close":8420,"volume":100514,"rsi_14":53.21,"sma_20":8459.0,"sma_60":7987.67,"sma_120":8015.67},{"date":"2026-05-04","open":8420,"high":8470,"low":8140,"close":8210,"volume":148731,"rsi_14":50.0,"sma_20":8321.5,"sma_60":8275.83,"sma_120":8665.92},{"date":"2026-05-06","open":8080,"high":8170,"low":7930,"close":7930,"volume":178537,"rsi_14":43.45,"sma_20":8347.5,"sma_60":8260.0,"sma_120":8649.83},{"date":"2026-05-07","open":8000,"high":8150,"low":7910,"close":8050,"volume":119165,"rsi_14":45.49,"sma_20":8378.5,"sma_60":8245.33,"sma_120":8637.75},{"date":"2026-05-08","open":8180,"high":8210,"low":7920,"close":7950,"volume":142935,"rsi_14":34.29,"sma_20":8391.5,"sma_60":8231.5,"sma_120":8623.5},{"date":"2026-05-11","open":8010,"high":8340,"low":7960,"close":8110,"volume":172292,"rsi_14":20.3,"sma_20":8402.5,"sma_60":8221.83,"sma_120":8611.58},{"date":"2026-05-12","open":8100,"high":8240,"low":7720,"close":7950,"volume":274133,"rsi_14":24.85,"sma_20":8390.0,"sma_60":8208.17,"sma_120":8596.17},{"date":"2026-05-13","open":8100,"high":8290,"low":7780,"close":7790,"volume":169890,"rsi_14":23.84,"sma_20":8369.0,"sma_60":8184.83,"sma_120":8578.58},{"date":"2026-05-14","open":7940,"high":8420,"low":7810,"close":8420,"volume":235288,"rsi_14":47.06,"sma_20":8376.0,"sma_60":8173.83,"sma_120":8568.25},{"date":"2026-05-15","open":8230,"high":8290,"low":7850,"close":7990,"volume":177601,"rsi_14":39.39,"sma_20":8360.5,"sma_60":8157.0,"sma_120":8555.67},{"date":"2026-05-18","open":8240,"high":8240,"low":7860,"close":7940,"volume":104865,"rsi_14":39.39,"sma_20":8321.5,"sma_60":8142.5,"sma_120":8546.33},{"date":"2026-05-19","open":7950,"high":8300,"low":7910,"close":8200,"volume":192107,"rsi_14":45.77,"sma_20":8266.0,"sma_60":8128.0,"sma_120":8539.58},{"date":"2026-05-20","open":8290,"high":8390,"low":7930,"close":8050,"volume":211538,"rsi_14":42.32,"sma_20":8229.5,"sma_60":8110.17,"sma_120":8530.5},{"date":"2026-05-21","open":8050,"high":8080,"low":7880,"close":7960,"volume":151896,"rsi_14":43.21,"sma_20":8193.0,"sma_60":8088.17,"sma_120":8521.67},{"date":"2026-05-22","open":8050,"high":8350,"low":8030,"close":8320,"volume":156387,"rsi_14":48.42,"sma_20":8181.5,"sma_60":8072.5,"sma_120":8514.67},{"date":"2026-05-26","open":8480,"high":8530,"low":8250,"close":8410,"volume":132993,"rsi_14":53.29,"sma_20":8174.5,"sma_60":8063.5,"sma_120":8508.75},{"date":"2026-05-27","open":8330,"high":8400,"low":7880,"close":8020,"volume":155160,"rsi_14":51.43,"sma_20":8150.5,"sma_60":8054.67,"sma_120":8497.17},{"date":"2026-05-28","open":7950,"high":8080,"low":7600,"close":7830,"volume":183688,"rsi_14":46.58,"sma_20":8120.0,"sma_60":8044.5,"sma_120":8485.08},{"date":"2026-05-29","open":7750,"high":7900,"low":7510,"close":7780,"volume":227080,"rsi_14":47.32,"sma_20":8084.0,"sma_60":8037.83,"sma_120":8471.0},{"date":"2026-06-01","open":7700,"high":7780,"low":7450,"close":7480,"volume":160752,"rsi_14":40.48,"sma_20":8040.5,"sma_60":8041.5,"sma_120":8455.83},{"date":"2026-06-02","open":7350,"high":7540,"low":7200,"close":7460,"volume":150681,"rsi_14":42.27,"sma_20":7992.5,"sma_60":8036.33,"sma_120":8439.67},{"date":"2026-06-04","open":7250,"high":7500,"low":7180,"close":7340,"volume":95091,"rsi_14":42.81,"sma_20":7949.0,"sma_60":8032.17,"sma_120":8422.08},{"date":"2026-06-05","open":7340,"high":7410,"low":7100,"close":7170,"volume":112381,"rsi_14":26.59,"sma_20":7911.0,"sma_60":8029.67,"sma_120":8404.08},{"date":"2026-06-08","open":6970,"high":7100,"low":6690,"close":6790,"volume":178805,"rsi_14":27.1,"sma_20":7848.0,"sma_60":8014.33,"sma_120":8382.08},{"date":"2026-06-09","open":6650,"high":7250,"low":6650,"close":7080,"volume":132716,"rsi_14":34.97,"sma_20":7804.5,"sma_60":7997.17,"sma_120":8364.08},{"date":"2026-06-10","open":7000,"high":7260,"low":6870,"close":7110,"volume":90289,"rsi_14":29.28,"sma_20":7754.5,"sma_60":7973.67,"sma_120":8347.17},{"date":"2026-06-11","open":6960,"high":7200,"low":6870,"close":7140,"volume":185722,"rsi_14":31.87,"sma_20":7714.0,"sma_60":7958.5,"sma_120":8330.75},{"date":"2026-06-12","open":7310,"high":7470,"low":7130,"close":7150,"volume":79058,"rsi_14":33.33,"sma_20":7682.0,"sma_60":7950.67,"sma_120":8313.08},{"date":"2026-06-15","open":7370,"high":7380,"low":7120,"close":7140,"volume":64571,"rsi_14":21.63,"sma_20":7618.0,"sma_60":7938.0,"sma_120":8295.42},{"date":"2026-06-16","open":7200,"high":7280,"low":7050,"close":7160,"volume":63010,"rsi_14":18.91,"sma_20":7576.5,"sma_60":7922.83,"sma_120":8279.83},{"date":"2026-06-17","open":7200,"high":7350,"low":7060,"close":7210,"volume":61199,"rsi_14":52.44,"sma_20":7240.0,"sma_60":7841.5,"sma_120":8167.17},{"date":"2026-06-18","open":7100,"high":7180,"low":6960,"close":6960,"volume":116954,"rsi_14":24.86,"sma_20":7478.0,"sma_60":7895.17,"sma_120":8247.25},{"date":"2026-06-19","open":6980,"high":7100,"low":6700,"close":6840,"volume":121106,"rsi_14":23.89,"sma_20":7417.5,"sma_60":7884.0,"sma_120":8229.25},{"date":"2026-06-22","open":6710,"high":7030,"low":6420,"close":6420,"volume":154871,"rsi_14":22.4,"sma_20":7340.5,"sma_60":7862.5,"sma_120":8206.08},{"date":"2026-06-23","open":6320,"high":6570,"low":6040,"close":6070,"volume":193590,"rsi_14":19.11,"sma_20":7228.0,"sma_60":7831.5,"sma_120":8179.5},{"date":"2026-06-24","open":5970,"high":6250,"low":5950,"close":6110,"volume":200893,"rsi_14":21.66,"sma_20":7113.0,"sma_60":7801.0,"sma_120":8154.42},{"date":"2026-06-25","open":6130,"high":6360,"low":6090,"close":6090,"volume":100843,"rsi_14":23.27,"sma_20":7016.5,"sma_60":7767.0,"sma_120":8129.92},{"date":"2026-06-26","open":6240,"high":6240,"low":5850,"close":6090,"volume":133096,"rsi_14":28.66,"sma_20":6929.5,"sma_60":7738.0,"sma_120":8105.42},{"date":"2026-06-29","open":5910,"high":6730,"low":5910,"close":6680,"volume":166402,"rsi_14":39.69,"sma_20":6874.5,"sma_60":7721.83,"sma_120":8086.42},{"date":"2026-06-30","open":6700,"high":6790,"low":6360,"close":6380,"volume":104306,"rsi_14":33.48,"sma_20":6819.5,"sma_60":7698.0,"sma_120":8065.42},{"date":"2026-07-01","open":6470,"high":6550,"low":6300,"close":6410,"volume":121478,"rsi_14":33.48,"sma_20":6767.0,"sma_60":7681.33,"sma_120":8043.17},{"date":"2026-07-02","open":6370,"high":6670,"low":6160,"close":6540,"volume":79498,"rsi_14":36.91,"sma_20":6727.0,"sma_60":7665.83,"sma_120":8021.67},{"date":"2026-07-03","open":6590,"high":6600,"low":6350,"close":6540,"volume":95896,"rsi_14":37.07,"sma_20":6695.5,"sma_60":7651.33,"sma_120":8001.33},{"date":"2026-07-06","open":6510,"high":6610,"low":6420,"close":6550,"volume":60660,"rsi_14":36.8,"sma_20":6683.5,"sma_60":7636.67,"sma_120":7982.08},{"date":"2026-07-07","open":6430,"high":6620,"low":6390,"close":6620,"volume":93875,"rsi_14":37.34,"sma_20":6660.5,"sma_60":7618.83,"sma_120":7965.0},{"date":"2026-07-08","open":6630,"high":6630,"low":6300,"close":6430,"volume":96916,"rsi_14":38.33,"sma_20":6626.5,"sma_60":7594.5,"sma_120":7946.0},{"date":"2026-07-09","open":6490,"high":6500,"low":6250,"close":6320,"volume":156157,"rsi_14":38.5,"sma_20":6585.5,"sma_60":7563.17,"sma_120":7926.5},{"date":"2026-07-10","open":6390,"high":6600,"low":6330,"close":6460,"volume":92660,"rsi_14":51.01,"sma_20":6551.0,"sma_60":7534.0,"sma_120":7909.08},{"date":"2026-07-13","open":6520,"high":6630,"low":6210,"close":6310,"volume":106905,"rsi_14":56.74,"sma_20":6509.5,"sma_60":7501.17,"sma_120":7890.75},{"date":"2026-07-14","open":6220,"high":6300,"low":5980,"close":5990,"volume":175441,"rsi_14":47.09,"sma_20":6451.0,"sma_60":7462.67,"sma_120":7869.58},{"date":"2026-07-15","open":6140,"high":6350,"low":6140,"close":6170,"volume":107755,"rsi_14":51.8,"sma_20":6399.0,"sma_60":7420.17,"sma_120":7851.08},{"date":"2026-07-16","open":6200,"high":6340,"low":6140,"close":6300,"volume":77694,"rsi_14":54.47,"sma_20":6366.0,"sma_60":7370.0,"sma_120":7835.08},{"date":"2026-07-20","open":6300,"high":6340,"low":6070,"close":6190,"volume":77007,"rsi_14":36.9,"sma_20":6333.5,"sma_60":7326.83,"sma_120":7816.08},{"date":"2026-07-21","open":6100,"high":6200,"low":5910,"close":5990,"volume":143983,"rsi_14":38.98,"sma_20":6312.0,"sma_60":7281.83,"sma_120":7797.58},{"date":"2026-07-22","open":6010,"high":6090,"low":5820,"close":5820,"volume":111171,"rsi_14":34.55,"sma_20":6299.5,"sma_60":7236.33,"sma_120":7777.58},{"date":"2026-07-23","open":5800,"high":6080,"low":5800,"close":6050,"volume":127299,"rsi_14":37.81,"sma_20":6296.5,"sma_60":7194.67,"sma_120":7758.0},{"date":"2026-07-24","open":5970,"high":6270,"low":5970,"close":6160,"volume":115305,"rsi_14":41.04,"sma_20":6300.0,"sma_60":7155.67,"sma_120":7736.58},{"date":"2026-07-27","open":6260,"high":6320,"low":6140,"close":6250,"volume":70211,"rsi_14":43.18,"sma_20":6308.0,"sma_60":7119.17,"sma_120":7716.0},{"date":"2026-07-28","open":6220,"high":6250,"low":5850,"close":6110,"volume":109171,"rsi_14":38.77,"sma_20":6279.5,"sma_60":7079.33,"sma_120":7692.83},{"date":"2026-07-29","open":6170,"high":6260,"low":5900,"close":6040,"volume":155181,"rsi_14":40.93,"sma_20":6262.5,"sma_60":7040.83,"sma_120":7668.0},{"date":"2026-07-30","open":5810,"high":6400,"low":5810,"close":6170,"volume":127783,"rsi_14":46.54,"sma_20":6250.5,"sma_60":7003.33,"sma_120":7644.25},{"date":"2026-07-31","open":6180,"high":6440,"low":6030,"close":6350,"volume":120979,"rsi_14":47.51,"sma_20":6241.0,"sma_60":6972.33,"sma_120":7624.08},{"date":"2026-08-03","open":6350,"high":6600,"low":6300,"close":6450,"volume":113324,"rsi_14":53.24,"sma_20":6236.5,"sma_60":6947.67,"sma_120":7603.83},{"date":"2026-08-04","open":6390,"high":6650,"low":6360,"close":6580,"volume":96611,"rsi_14":64.97,"sma_20":6238.0,"sma_60":6923.17,"sma_120":7584.25},{"date":"2026-08-05","open":6590,"high":6740,"low":6380,"close":6400,"volume":133421,"rsi_14":55.84,"sma_20":6227.0,"sma_60":6897.33,"sma_120":7564.42},{"date":"2026-08-06","open":6410,"high":6470,"low":6160,"close":6350,"volume":163070,"rsi_14":51.32,"sma_20":6223.0,"sma_60":6868.0,"sma_120":7544.92},{"date":"2026-08-07","open":6290,"high":6600,"low":6270,"close":6590,"volume":109843,"rsi_14":59.9,"sma_20":6236.5,"sma_60":6845.33,"sma_120":7526.75},{"date":"2026-08-10","open":6520,"high":6680,"low":6370,"close":6630,"volume":172521,"rsi_14":67.2,"sma_20":6245.0,"sma_60":6826.0,"sma_120":7505.42},{"date":"2026-08-11","open":6660,"high":6940,"low":6580,"close":6790,"volume":113527,"rsi_14":76.22,"sma_20":6269.0,"sma_60":6798.83,"sma_120":7486.33},{"date":"2026-08-12","open":6790,"high":6800,"low":6450,"close":6510,"volume":178403,"rsi_14":62.11,"sma_20":6295.0,"sma_60":6774.17,"sma_120":7465.58},{"date":"2026-08-13","open":6550,"high":6620,"low":6380,"close":6510,"volume":134438,"rsi_14":59.78,"sma_20":6312.0,"sma_60":6750.33,"sma_120":7446.42},{"date":"2026-08-14","open":6470,"high":6680,"low":6470,"close":6550,"volume":100903,"rsi_14":58.62,"sma_20":6324.5,"sma_60":6722.83,"sma_120":7425.42},{"date":"2026-08-18","open":6560,"high":6600,"low":6050,"close":6150,"volume":209282,"rsi_14":51.0,"sma_20":6322.5,"sma_60":6691.17,"sma_120":7400.67},{"date":"2026-08-19","open":6100,"high":6200,"low":5860,"close":5970,"volume":210807,"rsi_14":48.34,"sma_20":6321.5,"sma_60":6658.0,"sma_120":7373.08},{"date":"2026-08-20","open":6080,"high":6180,"low":5930,"close":5940,"volume":191938,"rsi_14":44.28,"sma_20":6327.5,"sma_60":6618.33,"sma_120":7345.42},{"date":"2026-08-21","open":5890,"high":5980,"low":5810,"close":5920,"volume":143709,"rsi_14":38.38,"sma_20":6321.0,"sma_60":6576.83,"sma_120":7320.17},{"date":"2026-08-24","open":6700,"high":6860,"low":6320,"close":6470,"volume":792370,"rsi_14":50.43,"sma_20":6336.5,"sma_60":6551.0,"sma_120":7302.83},{"date":"2026-08-25","open":6300,"high":6330,"low":6080,"close":6250,"volume":250154,"rsi_14":43.1,"sma_20":6336.5,"sma_60":6524.67,"sma_120":7284.58},{"date":"2026-08-26","open":6290,"high":6340,"low":6190,"close":6330,"volume":156223,"rsi_14":48.47,"sma_20":6347.5,"sma_60":6500.5,"sma_120":7269.17},{"date":"2026-08-27","open":6350,"high":6380,"low":6010,"close":6040,"volume":235241,"rsi_14":43.87,"sma_20":6347.5,"sma_60":6476.5,"sma_120":7259.0},{"date":"2026-08-28","open":6130,"high":6320,"low":6040,"close":6300,"volume":283916,"rsi_14":44.31,"sma_20":6354.0,"sma_60":6457.17,"sma_120":7246.75},{"date":"2026-08-31","open":6280,"high":6390,"low":6090,"close":6120,"volume":1049431,"rsi_14":40.52,"sma_20":6342.5,"sma_60":6436.83,"sma_120":7234.5},{"date":"2026-09-01","open":6150,"high":6260,"low":6130,"close":6190,"volume":110178,"rsi_14":38.46,"sma_20":6329.5,"sma_60":6420.5,"sma_120":7225.08},{"date":"2026-09-02","open":6250,"high":6250,"low":6000,"close":6030,"volume":144626,"rsi_14":40.32,"sma_20":6302.0,"sma_60":6407.83,"sma_120":7211.08},{"date":"2026-09-03","open":6060,"high":6270,"low":5970,"close":6180,"volume":164061,"rsi_14":43.73,"sma_20":6291.0,"sma_60":6392.83,"sma_120":7195.0},{"date":"2026-09-04","open":6200,"high":6280,"low":6030,"close":6160,"volume":90435,"rsi_14":42.53,"sma_20":6281.5,"sma_60":6377.0,"sma_120":7175.33},{"date":"2026-09-07","open":6210,"high":6230,"low":6110,"close":6170,"volume":98135,"rsi_14":50.45,"sma_20":6260.5,"sma_60":6360.83,"sma_120":7159.67},{"date":"2026-09-08","open":6210,"high":6250,"low":6100,"close":6140,"volume":82714,"rsi_14":54.11,"sma_20":6236.0,"sma_60":6344.0,"sma_120":7147.33},{"date":"2026-09-09","open":6140,"high":6220,"low":6090,"close":6180,"volume":95667,"rsi_14":55.77,"sma_20":6205.5,"sma_60":6328.0,"sma_120":7133.0},{"date":"2026-09-10","open":6130,"high":6200,"low":6030,"close":6100,"volume":219612,"rsi_14":54.21,"sma_20":6185.0,"sma_60":6310.33,"sma_120":7116.58},{"date":"2026-09-11","open":6060,"high":6180,"low":6040,"close":6160,"volume":108757,"rsi_14":40.61,"sma_20":6167.5,"sma_60":6292.83,"sma_120":7101.25},{"date":"2026-09-14","open":6100,"high":6240,"low":6100,"close":6220,"volume":91506,"rsi_14":48.99,"sma_20":6151.0,"sma_60":6280.5,"sma_120":7087.83},{"date":"2026-09-15","open":6150,"high":6230,"low":6110,"close":6210,"volume":65524,"rsi_14":45.77,"sma_20":6154.0,"sma_60":6270.0,"sma_120":7077.0},{"date":"2026-09-16","open":6180,"high":6180,"low":6000,"close":6140,"volume":65806,"rsi_14":54.17,"sma_20":6162.5,"sma_60":6265.33,"sma_120":7063.92},{"date":"2026-09-17","open":6160,"high":6220,"low":6100,"close":6190,"volume":56798,"rsi_14":44.44,"sma_20":6175.0,"sma_60":6267.33,"sma_120":7049.42},{"date":"2026-09-18","open":6200,"high":6260,"low":5970,"close":6110,"volume":191539,"rsi_14":49.44,"sma_20":6184.5,"sma_60":6267.33,"sma_120":7034.17},{"date":"2026-09-21","open":6090,"high":6180,"low":6070,"close":6110,"volume":85113,"rsi_14":45.12,"sma_20":6166.5,"sma_60":6267.67,"sma_120":7017.33},{"date":"2026-09-22","open":6190,"high":6190,"low":6080,"close":6110,"volume":58528,"rsi_14":56.06,"sma_20":6159.5,"sma_60":6268.0,"sma_120":7003.0},{"date":"2026-09-23","open":6150,"high":6150,"low":6030,"close":6060,"volume":100108,"rsi_14":39.29,"sma_20":6146.0,"sma_60":6257.67,"sma_120":6989.75},{"date":"2026-09-28","open":6100,"high":6210,"low":6070,"close":6120,"volume":117666,"rsi_14":46.67,"sma_20":6150.0,"sma_60":6253.33,"sma_120":6975.67},{"date":"2026-09-29","open":6100,"high":6120,"low":6020,"close":6100,"volume":99850,"rsi_14":44.26,"sma_20":6140.0,"sma_60":6248.17,"sma_120":6964.75},{"date":"2026-09-30","open":6120,"high":6140,"low":6050,"close":6130,"volume":81612,"rsi_14":49.18,"sma_20":6140.5,"sma_60":6241.33,"sma_120":6953.58},{"date":"2026-10-01","open":6130,"high":6310,"low":6080,"close":6260,"volume":135367,"rsi_14":55.71,"sma_20":6144.0,"sma_60":6236.67,"sma_120":6944.0},{"date":"2026-10-02","open":6260,"high":6340,"low":6230,"close":6340,"volume":64355,"rsi_14":67.14,"sma_20":6159.5,"sma_60":6233.17,"sma_120":6934.92},{"date":"2026-10-06","open":6350,"high":6570,"low":6240,"close":6480,"volume":135139,"rsi_14":70.51,"sma_20":6174.5,"sma_60":6230.83,"sma_120":6924.83},{"date":"2026-10-07","open":6880,"high":6880,"low":6600,"close":6810,"volume":509595,"rsi_14":78.1,"sma_20":6207.0,"sma_60":6237.17,"sma_120":6915.83},{"date":"2026-10-08","open":6740,"high":6750,"low":6370,"close":6480,"volume":177932,"rsi_14":59.85,"sma_20":6222.5,"sma_60":6239.83,"sma_120":6901.5},{"date":"2026-10-12","open":6500,"high":6700,"low":6450,"close":6480,"volume":127156,"rsi_14":63.08,"sma_20":6239.5,"sma_60":6240.17,"sma_120":6887.08},{"date":"2026-10-13","open":6350,"high":6730,"low":6310,"close":6700,"volume":165636,"rsi_14":67.35,"sma_20":6265.5,"sma_60":6246.67,"sma_120":6873.92},{"date":"2026-10-14","open":6690,"high":6840,"low":6470,"close":6600,"volume":102356,"rsi_14":66.44,"sma_20":6290.5,"sma_60":6256.83,"sma_120":6859.75},{"date":"2026-10-15","open":6520,"high":6640,"low":6400,"close":6490,"volume":166506,"rsi_14":61.88,"sma_20":6307.0,"sma_60":6262.17,"sma_120":6841.17},{"date":"2026-10-16","open":6740,"high":6900,"low":6640,"close":6810,"volume":155079,"rsi_14":68.23,"sma_20":6336.5,"sma_60":6270.67,"sma_120":6820.33},{"date":"2026-10-19","open":6700,"high":6940,"low":6560,"close":6920,"volume":110834,"rsi_14":71.72,"sma_20":6372.0,"sma_60":6282.83,"sma_120":6804.83},{"date":"2026-10-20","open":6850,"high":7060,"low":6710,"close":6760,"volume":95401,"rsi_14":65.38,"sma_20":6403.0,"sma_60":6295.67,"sma_120":6788.75},{"date":"2026-10-21","open":6860,"high":6950,"low":6660,"close":6710,"volume":85912,"rsi_14":64.45,"sma_20":6429.0,"sma_60":6310.5,"sma_120":6773.42},{"date":"2026-10-22","open":6650,"high":6890,"low":6560,"close":6690,"volume":92762,"rsi_14":63.33,"sma_20":6458.0,"sma_60":6321.17,"sma_120":6757.92},{"date":"2026-10-23","open":6740,"high":6960,"low":6700,"close":6790,"volume":155142}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-10432.5,"pbr":0.34,"per":null,"roa":0.56,"roe":0.68,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":738760266000.0,"analysis":"ROE 0.7%입니다. 시가총액 8271.80억. 매출 7387.60억, 영업이익 -646.56억.","eps_basis":"TTM","debt_ratio":0.20614743057204613,"market_cap":819934414670,"net_income":-731085151892.0,"total_debt":495941432187.0,"ttm_window":"2025Q3~2026Q2","gross_margin":49.63,"total_assets":2901702351985.0,"total_equity":2405760919798.0,"profit_margin":-98.96,"revenue_basis":"TTM","dividend_yield":2.44,"net_income_basis":"TTM","operating_income":-64656482007.0,"operating_margin":-8.75,"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":["특별한 경고 요인 없음"],"backtest_top3":[],"current_price":6790.0,"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":"2021-07-16","close":55470.3789},{"date":"2021-07-19","close":53742.6172},{"date":"2021-07-20","close":53106.0742},{"date":"2021-07-21","close":52560.4609},{"date":"2021-07-22","close":50014.2773},{"date":"2021-07-23","close":51832.9805},{"date":"2021-07-26","close":53560.7461},{"date":"2021-07-27","close":52742.3281},{"date":"2021-07-28","close":51287.3672},{"date":"2021-07-29","close":50741.7578},{"date":"2021-07-30","close":51287.3672},{"date":"2021-08-02","close":50559.8867},{"date":"2021-08-03","close":53015.1367},{"date":"2021-08-04","close":52924.1992},{"date":"2021-08-05","close":53469.8086},{"date":"2021-08-06","close":52651.3906},{"date":"2021-08-09","close":53015.1367},{"date":"2021-08-10","close":56197.8633},{"date":"2021-08-11","close":58289.3672},{"date":"2021-08-12","close":55652.25},{"date":"2021-08-13","close":53651.6836},{"date":"2021-08-17","close":50923.6289},{"date":"2021-08-18","close":51105.5},{"date":"2021-08-19","close":50468.9531},{"date":"2021-08-20","close":47831.8359},{"date":"2021-08-23","close":46195.0078},{"date":"2021-08-24","close":47649.9648},{"date":"2021-08-25","close":46467.8086},{"date":"2021-08-26","close":46558.7461},{"date":"2021-08-27","close":48013.707},{"date":"2021-08-30","close":46104.0703},{"date":"2021-08-31","close":44558.1719},{"date":"2021-09-01","close":44649.1133},{"date":"2021-09-02","close":42603.0742},{"date":"2021-09-03","close":42875.875},{"date":"2021-09-06","close":41784.6523},{"date":"2021-09-07","close":41602.7891},{"date":"2021-09-08","close":38829.2656},{"date":"2021-09-09","close":38056.3164},{"date":"2021-09-10","close":37237.9023},{"date":"2021-09-13","close":38920.1992},{"date":"2021-09-14","close":40557.0391},{"date":"2021-09-15","close":43557.8906},{"date":"2021-09-16","close":42830.4062},{"date":"2021-09-17","close":43876.1602},{"date":"2021-09-23","close":45376.5898},{"date":"2021-09-24","close":44876.4414},{"date":"2021-09-27","close":43285.082},{"date":"2021-09-28","close":42466.6719},{"date":"2021-09-29","close":40966.2422},{"date":"2021-09-30","close":41057.1758},{"date":"2021-10-01","close":40238.7617},{"date":"2021-10-05","close":40784.3711},{"date":"2021-10-06","close":38420.0625},{"date":"2021-10-07","close":39465.8125},{"date":"2021-10-08","close":39738.6172},{"date":"2021-10-12","close":39556.7461},{"date":"2021-10-13","close":40466.1016},{"date":"2021-10-14","close":41557.3203},{"date":"2021-10-15","close":42057.4609},{"date":"2021-10-18","close":41739.1875},{"date":"2021-10-19","close":42193.8594},{"date":"2021-10-20","close":42239.332},{"date":"2021-10-21","close":41648.2539},{"date":"2021-10-22","close":42739.4688},{"date":"2021-10-25","close":41329.9805},{"date":"2021-10-26","close":41466.3828},{"date":"2021-10-27","close":41511.8516},{"date":"2021-10-28","close":41966.5273},{"date":"2021-10-29","close":41648.2539},{"date":"2021-11-01","close":43012.2773},{"date":"2021-11-02","close":43512.418},{"date":"2021-11-03","close":45331.125},{"date":"2021-11-04","close":44239.9023},{"date":"2021-11-05","close":44285.3672},{"date":"2021-11-08","close":41830.125},{"date":"2021-11-09","close":42875.875},{"date":"2021-11-10","close":41875.5938},{"date":"2021-11-11","close":40375.1641},{"date":"2021-11-12","close":45149.2539},{"date":"2021-11-15","close":46922.4883},{"date":"2021-11-16","close":48468.3789},{"date":"2021-11-17","close":48741.1875},{"date":"2021-11-18","close":48468.3789},{"date":"2021-11-19","close":48832.1211},{"date":"2021-11-22","close":46376.8711},{"date":"2021-11-23","close":46467.8086},{"date":"2021-11-24","close":46922.4883},{"date":"2021-11-25","close":48195.5742},{"date":"2021-11-26","close":52742.3281},{"date":"2021-11-29","close":52105.7812},{"date":"2021-11-30","close":53106.0742},{"date":"2021-12-01","close":48195.5742},{"date":"2021-12-02","close":47104.3555},{"date":"2021-12-03","close":46558.7461},{"date":"2021-12-06","close":47286.2266},{"date":"2021-12-07","close":47377.1641},{"date":"2021-12-08","close":49013.9961},{"date":"2021-12-09","close":48559.3164},{"date":"2021-12-10","close":48195.5742},{"date":"2021-12-13","close":49650.5391},{"date":"2021-12-14","close":50105.2109},{"date":"2021-12-15","close":50923.6289},{"date":"2021-12-16","close":51560.1758},{"date":"2021-12-17","close":51196.4336},{"date":"2021-12-20","close":51742.0469},{"date":"2021-12-21","close":51469.2383},{"date":"2021-12-22","close":51560.1758},{"date":"2021-12-23","close":49468.668},{"date":"2021-12-24","close":49104.9258},{"date":"2021-12-27","close":50105.2109},{"date":"2021-12-28","close":48741.1875},{"date":"2021-12-29","close":50758.4883},{"date":"2021-12-30","close":52062.375},{"date":"2022-01-03","close":54400.0},{"date":"2022-01-04","close":52434.9141},{"date":"2022-01-05","close":52993.7266},{"date":"2022-01-06","close":52714.3203},{"date":"2022-01-07","close":53086.8594},{"date":"2022-01-10","close":51876.1055},{"date":"2022-01-11","close":52155.5117},{"date":"2022-01-12","close":50851.625},{"date":"2022-01-13","close":47405.6328},{"date":"2022-01-14","close":45077.2617},{"date":"2022-01-17","close":46334.5859},{"date":"2022-01-18","close":48802.6562},{"date":"2022-01-19","close":47871.3086},{"date":"2022-01-20","close":49734.0039},{"date":"2022-01-21","close":51224.1602},{"date":"2022-01-24","close":51876.1055},{"date":"2022-01-25","close":51410.4336},{"date":"2022-01-26","close":52993.7266},{"date":"2022-01-27","close":51224.1602},{"date":"2022-01-28","close":56346.5781},{"date":"2022-02-03","close":73203.9766},{"date":"2022-02-04","close":63145.4258},{"date":"2022-02-07","close":65380.6641},{"date":"2022-02-08","close":65380.6641},{"date":"2022-02-09","close":58395.5469},{"date":"2022-02-10","close":58395.5469},{"date":"2022-02-11","close":55880.9062},{"date":"2022-02-14","close":55694.6328},{"date":"2022-02-15","close":51224.1602},{"date":"2022-02-16","close":52714.3203},{"date":"2022-02-17","close":50292.8125},{"date":"2022-02-18","close":50572.2188},{"date":"2022-02-21","close":49361.4648},{"date":"2022-02-22","close":49361.4648},{"date":"2022-02-23","close":49361.4648},{"date":"2022-02-24","close":50199.6836},{"date":"2022-02-25","close":49361.4648},{"date":"2022-02-28","close":49361.4648},{"date":"2022-03-02","close":51037.8906},{"date":"2022-03-03","close":51410.4336},{"date":"2022-03-04","close":51876.1055},{"date":"2022-03-07","close":49920.2734},{"date":"2022-03-08","close":50479.082},{"date":"2022-03-10","close":52062.375},{"date":"2022-03-11","close":50199.6836},{"date":"2022-03-14","close":50572.2188},{"date":"2022-03-15","close":50572.2188},{"date":"2022-03-16","close":54390.75},{"date":"2022-03-17","close":54111.3438},{"date":"2022-03-18","close":54670.1523},{"date":"2022-03-21","close":51969.2422},{"date":"2022-03-22","close":52900.5898},{"date":"2022-03-23","close":52807.457},{"date":"2022-03-24","close":53552.5352},{"date":"2022-03-25","close":54483.8828},{"date":"2022-03-28","close":54483.8828},{"date":"2022-03-29","close":52434.9141},{"date":"2022-03-30","close":53738.8047},{"date":"2022-03-31","close":51969.2422},{"date":"2022-04-01","close":51037.8906},{"date":"2022-04-04","close":51224.1602},{"date":"2022-04-05","close":51876.1055},{"date":"2022-04-06","close":51596.7031},{"date":"2022-04-07","close":50479.082},{"date":"2022-04-08","close":49640.8672},{"date":"2022-04-11","close":47312.5},{"date":"2022-04-12","close":48709.5234},{"date":"2022-04-13","close":48057.582},{"date":"2022-04-14","close":47405.6328},{"date":"2022-04-15","close":45170.3984},{"date":"2022-04-18","close":44890.9922},{"date":"2022-04-19","close":45449.8008},{"date":"2022-04-20","close":45729.2109},{"date":"2022-04-21","close":44797.8594},{"date":"2022-04-22","close":45123.832},{"date":"2022-04-25","close":42935.1602},{"date":"2022-04-26","close":42888.5977},{"date":"2022-04-27","close":42003.8125},{"date":"2022-04-28","close":42050.3828},{"date":"2022-04-29","close":42469.4883},{"date":"2022-05-02","close":43400.8398},{"date":"2022-05-03","close":43447.4062},{"date":"2022-05-04","close":43400.8398},{"date":"2022-05-06","close":42702.3203},{"date":"2022-05-09","close":45850.0},{"date":"2022-05-10","close":43028.293},{"date":"2022-05-11","close":43773.3711},{"date":"2022-05-12","close":44239.0508},{"date":"2022-05-13","close":44239.0508},{"date":"2022-05-16","close":43354.2695},{"date":"2022-05-17","close":44239.0508},{"date":"2022-05-18","close":44704.7266},{"date":"2022-05-19","close":44471.8867},{"date":"2022-05-20","close":44890.9922},{"date":"2022-05-23","close":44984.1289},{"date":"2022-05-24","close":44518.457},{"date":"2022-05-25","close":44611.5898},{"date":"2022-05-26","close":44471.8867},{"date":"2022-05-27","close":44984.1289},{"date":"2022-05-30","close":45123.832},{"date":"2022-05-31","close":46567.4219},{"date":"2022-06-02","close":45542.9375},{"date":"2022-06-03","close":46008.6094},{"date":"2022-06-07","close":43307.6992},{"date":"2022-06-08","close":43633.6758},{"date":"2022-06-09","close":42795.457},{"date":"2022-06-10","close":40327.3867},{"date":"2022-06-13","close":37067.668},{"date":"2022-06-14","close":35763.7812},{"date":"2022-06-15","close":35018.7031},{"date":"2022-06-16","close":34087.3516},{"date":"2022-06-17","close":35717.2109},{"date":"2022-06-20","close":34785.8633},{"date":"2022-06-21","close":35158.4023},{"date":"2022-06-22","close":33714.8125},{"date":"2022-06-23","close":33761.3789},{"date":"2022-06-24","close":36415.7227},{"date":"2022-06-27","close":36927.9648},{"date":"2022-06-28","close":37486.7734},{"date":"2022-06-29","close":36349.375},{"date":"2022-06-30","close":36823.293},{"date":"2022-07-01","close":35922.8477},{"date":"2022-07-04","close":38245.0391},{"date":"2022-07-05","close":40614.6211},{"date":"2022-07-06","close":41041.1484},{"date":"2022-07-07","close":41894.1992},{"date":"2022-07-08","close":41609.8438},{"date":"2022-07-11","close":45827.6953},{"date":"2022-07-12","close":45875.0898},{"date":"2022-07-13","close":44832.4766},{"date":"2022-07-14","close":45401.1797},{"date":"2022-07-15","close":44548.125},{"date":"2022-07-18","close":44548.125},{"date":"2022-07-19","close":44453.3438},{"date":"2022-07-20","close":44785.0859},{"date":"2022-07-21","close":42178.5469},{"date":"2022-07-22","close":41609.8438},{"date":"2022-07-25","close":41230.7109},{"date":"2022-07-26","close":40898.9727},{"date":"2022-07-27","close":39903.75},{"date":"2022-07-28","close":38908.5234},{"date":"2022-07-29","close":38197.6484},{"date":"2022-08-01","close":37628.9492},{"date":"2022-08-02","close":37344.6016},{"date":"2022-08-03","close":37344.6016},{"date":"2022-08-04","close":36965.4648},{"date":"2022-08-05","close":38150.2578},{"date":"2022-08-08","close":37155.0312},{"date":"2022-08-09","close":37771.125},{"date":"2022-08-10","close":37012.8594},{"date":"2022-08-11","close":36586.3359},{"date":"2022-08-12","close":36633.7266},{"date":"2022-08-16","close":36586.3359},{"date":"2022-08-17","close":36017.6328},{"date":"2022-08-18","close":35401.543},{"date":"2022-08-19","close":34690.6641},{"date":"2022-08-22","close":34169.3594},{"date":"2022-08-23","close":33126.7422},{"date":"2022-08-24","close":32984.5703},{"date":"2022-08-25","close":33411.0977},{"date":"2022-08-26","close":33031.9609},{"date":"2022-08-29","close":32131.5215},{"date":"2022-08-30","close":32558.0449},{"date":"2022-08-31","close":33316.3125},{"date":"2022-09-01","close":31610.2109},{"date":"2022-09-02","close":31468.0371},{"date":"2022-09-05","close":30662.3789},{"date":"2022-09-06","close":30472.8145},{"date":"2022-09-07","close":29856.7227},{"date":"2022-09-08","close":30141.0723},{"date":"2022-09-13","close":30804.5566},{"date":"2022-09-14","close":30757.1641},{"date":"2022-09-15","close":29714.5488},{"date":"2022-09-16","close":29572.373},{"date":"2022-09-19","close":28814.1074},{"date":"2022-09-20","close":28387.582},{"date":"2022-09-21","close":28055.8418},{"date":"2022-09-22","close":27534.5332},{"date":"2022-09-23","close":26444.5254},{"date":"2022-09-26","close":25307.127},{"date":"2022-09-27","close":25686.2598},{"date":"2022-09-28","close":25117.5605},{"date":"2022-09-29","close":25733.6523},{"date":"2022-09-30","close":25212.3438},{"date":"2022-10-04","close":26444.5254},{"date":"2022-10-05","close":26018.002},{"date":"2022-10-06","close":26254.959},{"date":"2022-10-07","close":25544.0879},{"date":"2022-10-11","close":25070.168},{"date":"2022-10-12","close":25070.168},{"date":"2022-10-13","close":23837.9883},{"date":"2022-10-14","close":26065.3926},{"date":"2022-10-17","close":25638.8691},{"date":"2022-10-18","close":27155.4004},{"date":"2022-10-19","close":26681.4844},{"date":"2022-10-20","close":27344.9668},{"date":"2022-10-21","close":26491.918},{"date":"2022-10-24","close":27581.9258},{"date":"2022-10-25","close":27202.793},{"date":"2022-10-26","close":27155.4004},{"date":"2022-10-27","close":27344.9668},{"date":"2022-10-28","close":28150.625},{"date":"2022-10-31","close":28008.4492},{"date":"2022-11-01","close":28577.1484},{"date":"2022-11-02","close":29098.457},{"date":"2022-11-03","close":28766.7168},{"date":"2022-11-04","close":29809.332},{"date":"2022-11-07","close":30425.4238},{"date":"2022-11-08","close":30520.2051},{"date":"2022-11-09","close":30994.123},{"date":"2022-11-10","close":31183.6875},{"date":"2022-11-11","close":32131.5215},{"date":"2022-11-14","close":32984.5703},{"date":"2022-11-15","close":33316.3125},{"date":"2022-11-16","close":32368.4824},{"date":"2022-11-17","close":33126.7422},{"date":"2022-11-18","close":33268.9219},{"date":"2022-11-21","close":30804.5566},{"date":"2022-11-22","close":31752.3887},{"date":"2022-11-23","close":31278.4727},{"date":"2022-11-24","close":30899.3398},{"date":"2022-11-25","close":30946.7305},{"date":"2022-11-28","close":30757.1641},{"date":"2022-11-29","close":31231.0781},{"date":"2022-11-30","close":31183.6875},{"date":"2022-12-01","close":30141.0723},{"date":"2022-12-02","close":30330.6406},{"date":"2022-12-05","close":31657.6055},{"date":"2022-12-06","close":31278.4727},{"date":"2022-12-07","close":30946.7305},{"date":"2022-12-08","close":31088.9043},{"date":"2022-12-09","close":31136.2949},{"date":"2022-12-12","close":29477.5879},{"date":"2022-12-13","close":30757.1641},{"date":"2022-12-14","close":30425.4238},{"date":"2022-12-15","close":29667.1562},{"date":"2022-12-16","close":31041.5137},{"date":"2022-12-19","close":31325.8633},{"date":"2022-12-20","close":29856.7227},{"date":"2022-12-21","close":30567.5957},{"date":"2022-12-22","close":30946.7305},{"date":"2022-12-23","close":30472.8145},{"date":"2022-12-26","close":32036.7383},{"date":"2022-12-27","close":30472.8145},{"date":"2022-12-28","close":29172.0273},{"date":"2022-12-29","close":28837.2676},{"date":"2023-01-02","close":27354.7539},{"date":"2023-01-03","close":26733.0547},{"date":"2023-01-04","close":28406.8594},{"date":"2023-01-05","close":29028.5605},{"date":"2023-01-06","close":29315.498},{"date":"2023-01-09","close":29267.6758},{"date":"2023-01-10","close":28980.7363},{"date":"2023-01-11","close":29315.498},{"date":"2023-01-12","close":29363.3203},{"date":"2023-01-13","close":28885.0898},{"date":"2023-01-16","close":28932.9141},{"date":"2023-01-17","close":28167.7441},{"date":"2023-01-18","close":27832.9844},{"date":"2023-01-19","close":28311.2148},{"date":"2023-01-20","close":27832.9844},{"date":"2023-01-25","close":27928.6309},{"date":"2023-01-26","close":28263.3926},{"date":"2023-01-27","close":28454.6836},{"date":"2023-01-30","close":27641.6934},{"date":"2023-01-31","close":27354.7539},{"date":"2023-02-01","close":27641.6934},{"date":"2023-02-02","close":28024.2773},{"date":"2023-02-03","close":28024.2773},{"date":"2023-02-06","close":27641.6934},{"date":"2023-02-07","close":27832.9844},{"date":"2023-02-08","close":28550.3281},{"date":"2023-02-09","close":27880.8066},{"date":"2023-02-10","close":27880.8066},{"date":"2023-02-13","close":26876.5234},{"date":"2023-02-14","close":26733.0547},{"date":"2023-02-15","close":26493.9395},{"date":"2023-02-16","close":27402.5781},{"date":"2023-02-17","close":26924.3477},{"date":"2023-02-20","close":27259.1094},{"date":"2023-02-21","close":25728.7715},{"date":"2023-02-22","close":24676.666},{"date":"2023-02-23","close":24007.1445},{"date":"2023-02-24","close":23002.8613},{"date":"2023-02-27","close":22620.2773},{"date":"2023-02-28","close":21998.5781},{"date":"2023-03-02","close":21855.1113},{"date":"2023-03-03","close":21902.9336},{"date":"2023-03-06","close":21424.7012},{"date":"2023-03-07","close":21855.1113},{"date":"2023-03-08","close":21281.2344},{"date":"2023-03-09","close":20850.8281},{"date":"2023-03-10","close":20372.5957},{"date":"2023-03-13","close":20276.9512},{"date":"2023-03-14","close":19272.668},{"date":"2023-03-15","close":19320.4902},{"date":"2023-03-16","close":19655.252},{"date":"2023-03-17","close":20468.2441},{"date":"2023-03-20","close":20276.9512},{"date":"2023-03-21","close":20468.2441},{"date":"2023-03-22","close":20659.5352},{"date":"2023-03-23","close":20229.1289},{"date":"2023-03-24","close":20276.9512},{"date":"2023-03-27","close":20420.4199},{"date":"2023-03-28","close":20276.9512},{"date":"2023-03-29","close":20085.6582},{"date":"2023-03-30","close":19990.0117},{"date":"2023-03-31","close":20181.3047},{"date":"2023-04-03","close":19511.7832},{"date":"2023-04-04","close":20420.4199},{"date":"2023-04-05","close":21042.1191},{"date":"2023-04-06","close":20468.2441},{"date":"2023-04-07","close":20611.7109},{"date":"2023-04-10","close":19750.8965},{"date":"2023-04-11","close":19511.7832},{"date":"2023-04-12","close":20946.4727},{"date":"2023-04-13","close":20755.1797},{"date":"2023-04-14","close":21520.3496},{"date":"2023-04-17","close":20755.1797},{"date":"2023-04-18","close":20850.8281},{"date":"2023-04-19","close":20229.1289},{"date":"2023-04-20","close":22237.6934},{"date":"2023-04-21","close":20707.3574},{"date":"2023-04-24","close":20324.7734},{"date":"2023-04-25","close":19511.7832},{"date":"2023-04-26","close":21042.1191},{"date":"2023-04-27","close":19750.8965},{"date":"2023-04-28","close":19894.3672},{"date":"2023-05-02","close":20181.3047},{"date":"2023-05-03","close":19894.3672},{"date":"2023-05-04","close":20850.8281},{"date":"2023-05-08","close":20516.0664},{"date":"2023-05-09","close":20372.5957},{"date":"2023-05-10","close":19894.3672},{"date":"2023-05-11","close":19320.4902},{"date":"2023-05-12","close":18870.9551},{"date":"2023-05-15","close":18086.6562},{"date":"2023-05-16","close":17598.8633},{"date":"2023-05-17","close":17101.5039},{"date":"2023-05-18","close":17302.3594},{"date":"2023-05-19","close":16852.8242},{"date":"2023-05-22","close":16747.6152},{"date":"2023-05-23","close":17053.6797},{"date":"2023-05-24","close":16843.2598},{"date":"2023-05-25","close":16431.9824},{"date":"2023-05-26","close":16078.0908},{"date":"2023-05-30","close":15896.3643},{"date":"2023-05-31","close":16192.8672},{"date":"2023-06-01","close":16642.4023},{"date":"2023-06-02","close":15972.8809},{"date":"2023-06-05","close":15982.4453},{"date":"2023-06-07","close":15705.0723},{"date":"2023-06-08","close":15217.2773},{"date":"2023-06-09","close":15159.8906},{"date":"2023-06-12","close":14978.1631},{"date":"2023-06-13","close":14834.6943},{"date":"2023-06-14","close":14452.1094},{"date":"2023-06-15","close":14088.6543},{"date":"2023-06-16","close":13849.54},{"date":"2023-06-19","close":13543.4727},{"date":"2023-06-20","close":13543.4727},{"date":"2023-06-21","close":12873.9512},{"date":"2023-06-22","close":12692.2236},{"date":"2023-06-23","close":12520.0605},{"date":"2023-06-26","close":12539.1895},{"date":"2023-06-27","close":12376.5918},{"date":"2023-06-28","close":12204.4287},{"date":"2023-06-29","close":11840.9736},{"date":"2023-06-30","close":11697.5049},{"date":"2023-07-03","close":12520.0605},{"date":"2023-07-04","close":11869.668},{"date":"2023-07-05","close":11687.9404},{"date":"2023-07-06","close":11238.4043},{"date":"2023-07-07","close":11018.418},{"date":"2023-07-10","close":11018.418},{"date":"2023-07-11","close":11104.5},{"date":"2023-07-12","close":11334.0508},{"date":"2023-07-13","close":11391.4375},{"date":"2023-07-14","close":11343.6152},{"date":"2023-07-17","close":11286.2275},{"date":"2023-07-18","close":11075.8057},{"date":"2023-07-19","close":11458.3906},{"date":"2023-07-20","close":11448.8262},{"date":"2023-07-21","close":11238.4043},{"date":"2023-07-24","close":11008.8535},{"date":"2023-07-25","close":11037.5479},{"date":"2023-07-26","close":10607.1406},{"date":"2023-07-27","close":11888.7969},{"date":"2023-07-28","close":10674.0928},{"date":"2023-07-31","close":12386.1562},{"date":"2023-08-01","close":12051.3955},{"date":"2023-08-02","close":11927.0557},{"date":"2023-08-03","close":14576.4492},{"date":"2023-08-04","close":13782.5869},{"date":"2023-08-07","close":13313.9229},{"date":"2023-08-08","close":11994.0078},{"date":"2023-08-09","close":12223.5576},{"date":"2023-08-10","close":12520.0605},{"date":"2023-08-11","close":12013.1367},{"date":"2023-08-14","close":11554.0361},{"date":"2023-08-16","close":11190.5811},{"date":"2023-08-17","close":11200.1455},{"date":"2023-08-18","close":11094.9355},{"date":"2023-08-21","close":11783.5869},{"date":"2023-08-22","close":11812.2803},{"date":"2023-08-23","close":10750.6104},{"date":"2023-08-24","close":10243.6865},{"date":"2023-08-25","close":10521.0596},{"date":"2023-08-28","close":10941.9023},{"date":"2023-08-29","close":11812.2803},{"date":"2023-08-30","close":11936.6201},{"date":"2023-08-31","close":11965.3145},{"date":"2023-09-01","close":11620.9883},{"date":"2023-09-04","close":12328.7686},{"date":"2023-09-05","close":12328.7686},{"date":"2023-09-06","close":12376.5918},{"date":"2023-09-07","close":11802.7158},{"date":"2023-09-08","close":12233.1221},{"date":"2023-09-11","close":12596.5771},{"date":"2023-09-12","close":12156.6064},{"date":"2023-09-13","close":12070.5244},{"date":"2023-09-14","close":11812.2803},{"date":"2023-09-15","close":11946.1846},{"date":"2023-09-18","close":12089.6533},{"date":"2023-09-19","close":11726.1982},{"date":"2023-09-20","close":11334.0508},{"date":"2023-09-21","close":11047.1123},{"date":"2023-09-22","close":10894.0781},{"date":"2023-09-25","close":10702.7861},{"date":"2023-09-26","close":10492.3652},{"date":"2023-09-27","close":10874.9492},{"date":"2023-10-04","close":10214.9922},{"date":"2023-10-05","close":9708.0684},{"date":"2023-10-06","close":9880.2305},{"date":"2023-10-10","close":9392.4375},{"date":"2023-10-11","close":9832.4082},{"date":"2023-10-12","close":10071.5234},{"date":"2023-10-13","close":10042.8291},{"date":"2023-10-16","close":10186.2979},{"date":"2023-10-17","close":10138.4756},{"date":"2023-10-18","close":10042.8291},{"date":"2023-10-19","close":9937.6191},{"date":"2023-10-20","close":9583.7285},{"date":"2023-10-23","close":9708.0684},{"date":"2023-10-24","close":9832.4082},{"date":"2023-10-25","close":9861.1016},{"date":"2023-10-26","close":9392.4375},{"date":"2023-10-27","close":9268.0967},{"date":"2023-10-30","close":9382.8711},{"date":"2023-10-31","close":9220.2744},{"date":"2023-11-01","close":9373.3066},{"date":"2023-11-02","close":9669.8096},{"date":"2023-11-03","close":9832.4082},{"date":"2023-11-06","close":10654.9639},{"date":"2023-11-07","close":10741.0459},{"date":"2023-11-08","close":11142.7588},{"date":"2023-11-09","close":10874.9492},{"date":"2023-11-10","close":10664.5283},{"date":"2023-11-13","close":10521.0596},{"date":"2023-11-14","close":10549.7529},{"date":"2023-11-15","close":10999.2891},{"date":"2023-11-16","close":10664.5283},{"date":"2023-11-17","close":10387.1543},{"date":"2023-11-20","close":10425.4141},{"date":"2023-11-21","close":10444.543},{"date":"2023-11-22","close":10425.4141},{"date":"2023-11-23","close":10473.2363},{"date":"2023-11-24","close":10827.127},{"date":"2023-11-27","close":11190.5811},{"date":"2023-11-28","close":11286.2275},{"date":"2023-11-29","close":11047.1123},{"date":"2023-11-30","close":10865.3848},{"date":"2023-12-01","close":11525.3418},{"date":"2023-12-04","close":11477.5195},{"date":"2023-12-05","close":12673.0947},{"date":"2023-12-06","close":12347.8975},{"date":"2023-12-07","close":12414.8496},{"date":"2023-12-08","close":12692.2236},{"date":"2023-12-11","close":12118.3477},{"date":"2023-12-12","close":11716.6338},{"date":"2023-12-13","close":11314.9209},{"date":"2023-12-14","close":11640.1172},{"date":"2023-12-15","close":11305.3564},{"date":"2023-12-18","close":10817.5615},{"date":"2023-12-19","close":10798.4326},{"date":"2023-12-20","close":10932.3379},{"date":"2023-12-21","close":10741.0459},{"date":"2023-12-22","close":10913.208},{"date":"2023-12-26","close":10903.6426},{"date":"2023-12-27","close":10798.4326},{"date":"2023-12-28","close":10941.9023},{"date":"2024-01-02","close":11008.8535},{"date":"2024-01-03","close":11171.4521},{"date":"2024-01-04","close":10884.5137},{"date":"2024-01-05","close":11037.5479},{"date":"2024-01-08","close":10903.6426},{"date":"2024-01-09","close":11477.5195},{"date":"2024-01-10","close":11362.7441},{"date":"2024-01-11","close":11439.2617},{"date":"2024-01-12","close":11142.7588},{"date":"2024-01-15","close":10970.5957},{"date":"2024-01-16","close":10731.4805},{"date":"2024-01-17","close":10234.1221},{"date":"2024-01-18","close":9995.0059},{"date":"2024-01-19","close":9928.0547},{"date":"2024-01-22","close":10052.3936},{"date":"2024-01-23","close":10377.5898},{"date":"2024-01-24","close":10320.2031},{"date":"2024-01-25","close":10052.3936},{"date":"2024-01-26","close":10081.0879},{"date":"2024-01-29","close":10597.5762},{"date":"2024-01-30","close":10597.5762},{"date":"2024-01-31","close":9937.6191},{"date":"2024-02-01","close":10157.6045},{"date":"2024-02-02","close":10645.3994},{"date":"2024-02-05","close":10798.4326},{"date":"2024-02-06","close":11133.1943},{"date":"2024-02-07","close":11314.9209},{"date":"2024-02-08","close":11525.3418},{"date":"2024-02-13","close":11477.5195},{"date":"2024-02-14","close":11334.0508},{"date":"2024-02-15","close":11534.9062},{"date":"2024-02-16","close":11965.3145},{"date":"2024-02-19","close":12127.9121},{"date":"2024-02-20","close":12386.1562},{"date":"2024-02-21","close":12453.1084},{"date":"2024-02-22","close":11888.7969},{"date":"2024-02-23","close":12147.041},{"date":"2024-02-26","close":12060.96},{"date":"2024-02-27","close":11707.0693},{"date":"2024-02-28","close":11659.2471},{"date":"2024-02-29","close":12003.5723},{"date":"2024-03-04","close":11793.1514},{"date":"2024-03-05","close":11649.6826},{"date":"2024-03-06","close":11075.8057},{"date":"2024-03-07","close":10807.9971},{"date":"2024-03-08","close":10961.0312},{"date":"2024-03-11","close":10807.9971},{"date":"2024-03-12","close":10760.1748},{"date":"2024-03-13","close":11181.0166},{"date":"2024-03-14","close":11161.8877},{"date":"2024-03-15","close":10980.1602},{"date":"2024-03-18","close":10865.3848},{"date":"2024-03-19","close":10540.1885},{"date":"2024-03-20","close":11142.7588},{"date":"2024-03-21","close":11161.8877},{"date":"2024-03-22","close":12127.9121},{"date":"2024-03-25","close":11697.5049},{"date":"2024-03-26","close":11582.7295},{"date":"2024-03-27","close":11563.6006},{"date":"2024-03-28","close":11314.9209},{"date":"2024-03-29","close":11286.2275},{"date":"2024-04-01","close":11410.5664},{"date":"2024-04-02","close":11190.5811},{"date":"2024-04-03","close":10980.1602},{"date":"2024-04-04","close":10846.2559},{"date":"2024-04-05","close":10664.5283},{"date":"2024-04-08","close":10588.0117},{"date":"2024-04-09","close":10559.3174},{"date":"2024-04-11","close":10521.0596},{"date":"2024-04-12","close":10521.0596},{"date":"2024-04-15","close":10234.1221},{"date":"2024-04-16","close":9688.9385},{"date":"2024-04-17","close":9545.4697},{"date":"2024-04-18","close":9593.2939},{"date":"2024-04-19","close":9277.6611},{"date":"2024-04-22","close":9516.7764},{"date":"2024-04-23","close":9669.8096},{"date":"2024-04-24","close":9650.6807},{"date":"2024-04-25","close":9574.1641},{"date":"2024-04-26","close":9650.6807},{"date":"2024-04-29","close":10109.7822},{"date":"2024-04-30","close":10081.0879},{"date":"2024-05-02","close":10033.2646},{"date":"2024-05-03","close":10081.0879},{"date":"2024-05-07","close":10214.9922},{"date":"2024-05-08","close":10090.6523},{"date":"2024-05-09","close":10081.0879},{"date":"2024-05-10","close":10176.7334},{"date":"2024-05-13","close":9889.7949},{"date":"2024-05-14","close":10339.332},{"date":"2024-05-16","close":10396.7188},{"date":"2024-05-17","close":10253.251},{"date":"2024-05-20","close":10090.6523},{"date":"2024-05-21","close":10100.2168},{"date":"2024-05-22","close":10033.2646},{"date":"2024-05-23","close":9899.3613},{"date":"2024-05-24","close":9621.9873},{"date":"2024-05-27","close":9612.4229},{"date":"2024-05-28","close":9669.8096},{"date":"2024-05-29","close":9612.4229},{"date":"2024-05-30","close":9526.3408},{"date":"2024-05-31","close":9602.8584},{"date":"2024-06-03","close":9669.8096},{"date":"2024-06-04","close":9526.3408},{"date":"2024-06-05","close":9488.083},{"date":"2024-06-07","close":9526.3408},{"date":"2024-06-10","close":9373.3066},{"date":"2024-06-11","close":9363.7422},{"date":"2024-06-12","close":9373.3066},{"date":"2024-06-13","close":10310.6387},{"date":"2024-06-14","close":10195.8623},{"date":"2024-06-17","close":10291.5088},{"date":"2024-06-18","close":9870.666},{"date":"2024-06-19","close":9717.6328},{"date":"2024-06-20","close":9717.6328},{"date":"2024-06-21","close":9583.7285},{"date":"2024-06-24","close":9526.3408},{"date":"2024-06-25","close":9574.1641},{"date":"2024-06-26","close":9497.6475},{"date":"2024-06-27","close":9363.7422},{"date":"2024-06-28","close":9421.1309},{"date":"2024-07-01","close":9813.2793},{"date":"2024-07-02","close":9555.0342},{"date":"2024-07-03","close":8885.5137},{"date":"2024-07-04","close":8751.6084},{"date":"2024-07-05","close":8847.2539},{"date":"2024-07-08","close":9076.8057},{"date":"2024-07-09","close":8942.9004},{"date":"2024-07-10","close":8703.7852},{"date":"2024-07-11","close":8694.2207},{"date":"2024-07-12","close":8875.9482},{"date":"2024-07-15","close":8808.9961},{"date":"2024-07-16","close":8646.3975},{"date":"2024-07-17","close":8818.5605},{"date":"2024-07-18","close":8732.4795},{"date":"2024-07-19","close":8665.5264},{"date":"2024-07-22","close":8665.5264},{"date":"2024-07-23","close":8560.3164},{"date":"2024-07-24","close":8914.207},{"date":"2024-07-25","close":8799.4316},{"date":"2024-07-26","close":9048.1113},{"date":"2024-07-29","close":9105.499},{"date":"2024-07-30","close":8875.9482},{"date":"2024-07-31","close":9191.5801},{"date":"2024-08-01","close":9201.1445},{"date":"2024-08-02","close":9660.2451},{"date":"2024-08-05","close":8560.3164},{"date":"2024-08-06","close":9248.9678},{"date":"2024-08-07","close":10492.3652},{"date":"2024-08-08","close":11630.5527},{"date":"2024-08-09","close":12194.8643},{"date":"2024-08-12","close":12673.0947},{"date":"2024-08-13","close":12271.3818},{"date":"2024-08-14","close":12204.4287},{"date":"2024-08-16","close":12510.4961},{"date":"2024-08-19","close":14203.4297},{"date":"2024-08-20","close":13352.1807},{"date":"2024-08-21","close":11955.75},{"date":"2024-08-22","close":11544.4717},{"date":"2024-08-23","close":11008.8535},{"date":"2024-08-26","close":10788.8682},{"date":"2024-08-27","close":10530.624},{"date":"2024-08-28","close":10597.5762},{"date":"2024-08-29","close":10262.8154},{"date":"2024-08-30","close":10243.6865},{"date":"2024-09-02","close":9755.8916},{"date":"2024-09-03","close":9717.6328},{"date":"2024-09-04","close":9315.9199},{"date":"2024-09-05","close":9201.1445},{"date":"2024-09-06","close":9019.417},{"date":"2024-09-09","close":8981.1592},{"date":"2024-09-10","close":8895.0781},{"date":"2024-09-11","close":9201.1445},{"date":"2024-09-12","close":9315.9199},{"date":"2024-09-13","close":9354.1777},{"date":"2024-09-19","close":9115.0635},{"date":"2024-09-20","close":9038.5459},{"date":"2024-09-23","close":8818.5605},{"date":"2024-09-24","close":9000.2881},{"date":"2024-09-25","close":8923.7715},{"date":"2024-09-26","close":9239.4033},{"date":"2024-09-27","close":9019.417},{"date":"2024-09-30","close":8780.3027},{"date":"2024-10-02","close":8722.915},{"date":"2024-10-04","close":8703.7852},{"date":"2024-10-07","close":8694.2207},{"date":"2024-10-08","close":8636.833},{"date":"2024-10-10","close":8665.5264},{"date":"2024-10-11","close":8722.915},{"date":"2024-10-14","close":8684.6562},{"date":"2024-10-15","close":8875.9482},{"date":"2024-10-16","close":8962.0293},{"date":"2024-10-17","close":8942.9004},{"date":"2024-10-18","close":8942.9004},{"date":"2024-10-21","close":8799.4316},{"date":"2024-10-22","close":8579.4463},{"date":"2024-10-23","close":8627.2686},{"date":"2024-10-24","close":8560.3164},{"date":"2024-10-25","close":8407.2832},{"date":"2024-10-28","close":8531.6221},{"date":"2024-10-29","close":8445.541},{"date":"2024-10-30","close":8627.2686},{"date":"2024-10-31","close":8675.0918},{"date":"2024-11-01","close":8483.7998},{"date":"2024-11-04","close":8646.3975},{"date":"2024-11-05","close":8608.1396},{"date":"2024-11-06","close":8349.8945},{"date":"2024-11-07","close":8349.8945},{"date":"2024-11-08","close":8321.2012},{"date":"2024-11-11","close":8120.3447},{"date":"2024-11-12","close":7699.5024},{"date":"2024-11-13","close":7536.9043},{"date":"2024-11-14","close":8579.4463},{"date":"2024-11-15","close":9172.4502},{"date":"2024-11-18","close":9583.7285},{"date":"2024-11-19","close":9717.6328},{"date":"2024-11-20","close":9775.0205},{"date":"2024-11-21","close":9746.3271},{"date":"2024-11-22","close":9899.3613},{"date":"2024-11-25","close":9794.1504},{"date":"2024-11-26","close":9899.3613},{"date":"2024-11-27","close":10023.7002},{"date":"2024-11-28","close":10320.2031},{"date":"2024-11-29","close":10530.624},{"date":"2024-12-02","close":10913.208},{"date":"2024-12-03","close":11181.0166},{"date":"2024-12-04","close":10674.0928},{"date":"2024-12-05","close":10741.0459},{"date":"2024-12-06","close":10377.5898},{"date":"2024-12-09","close":10119.3467},{"date":"2024-12-10","close":10454.1074},{"date":"2024-12-11","close":10817.5615},{"date":"2024-12-12","close":10664.5283},{"date":"2024-12-13","close":10817.5615},{"date":"2024-12-16","close":10807.9971},{"date":"2024-12-17","close":10827.127},{"date":"2024-12-18","close":10769.7393},{"date":"2024-12-19","close":10262.8154},{"date":"2024-12-20","close":10176.7334},{"date":"2024-12-23","close":10167.1689},{"date":"2024-12-24","close":10052.3936},{"date":"2024-12-26","close":9851.5371},{"date":"2024-12-27","close":9900.3076},{"date":"2024-12-30","close":10027.1094},{"date":"2025-01-02","close":10427.0234},{"date":"2025-01-03","close":10563.5791},{"date":"2025-01-06","close":12133.9727},{"date":"2025-01-07","close":12202.251},{"date":"2025-01-08","close":11831.5986},{"date":"2025-01-09","close":11812.0908},{"date":"2025-01-10","close":11792.583},{"date":"2025-01-13","close":11451.1924},{"date":"2025-01-14","close":11226.8506},{"date":"2025-01-15","close":11178.0811},{"date":"2025-01-16","close":11207.3428},{"date":"2025-01-17","close":11441.4385},{"date":"2025-01-20","close":11470.7012},{"date":"2025-01-21","close":11470.7012},{"date":"2025-01-22","close":11031.7705},{"date":"2025-01-23","close":11100.0488},{"date":"2025-01-24","close":11314.6367},{"date":"2025-01-31","close":10963.4932},{"date":"2025-02-03","close":11490.209},{"date":"2025-02-04","close":11295.1289},{"date":"2025-02-05","close":11490.209},{"date":"2025-02-06","close":12065.6943},{"date":"2025-02-07","close":10778.167},{"date":"2025-02-10","close":10358.7451},{"date":"2025-02-11","close":10329.4834},{"date":"2025-02-12","close":10095.3877},{"date":"2025-02-13","close":10192.9268},{"date":"2025-02-14","close":10173.4189},{"date":"2025-02-17","close":10251.4512},{"date":"2025-02-18","close":10319.7295},{"date":"2025-02-19","close":10524.5635},{"date":"2025-02-20","close":10514.8096},{"date":"2025-02-21","close":10339.2373},{"date":"2025-02-24","close":10631.8574},{"date":"2025-02-25","close":10602.5947},{"date":"2025-02-26","close":10583.0869},{"date":"2025-02-27","close":10534.3174},{"date":"2025-02-28","close":10309.9756},{"date":"2025-03-04","close":9919.8154},{"date":"2025-03-05","close":9900.3076},{"date":"2025-03-06","close":9841.7832},{"date":"2025-03-07","close":9890.5537},{"date":"2025-03-10","close":9880.7988},{"date":"2025-03-11","close":9666.2109},{"date":"2025-03-12","close":9636.9492},{"date":"2025-03-13","close":9851.5371},{"date":"2025-03-14","close":9656.457},{"date":"2025-03-17","close":9724.7354},{"date":"2025-03-18","close":9685.7197},{"date":"2025-03-19","close":9910.0615},{"date":"2025-03-20","close":9802.7676},{"date":"2025-03-21","close":9363.8379},{"date":"2025-03-24","close":9363.8379},{"date":"2025-03-25","close":9539.4092},{"date":"2025-03-26","close":9519.9014},{"date":"2025-03-27","close":9471.1318},{"date":"2025-03-28","close":9237.0352},{"date":"2025-03-31","close":8983.4316},{"date":"2025-04-01","close":9041.9551},{"date":"2025-04-02","close":8837.1211},{"date":"2025-04-03","close":8788.3516},{"date":"2025-04-04","close":8817.6133},{"date":"2025-04-07","close":8378.6836},{"date":"2025-04-08","close":8466.4697},{"date":"2025-04-09","close":8203.1113},{"date":"2025-04-10","close":8807.8594},{"date":"2025-04-11","close":8807.8594},{"date":"2025-04-14","close":8895.6455},{"date":"2025-04-15","close":8934.6611},{"date":"2025-04-16","close":8651.7959},{"date":"2025-04-17","close":8759.0898},{"date":"2025-04-18","close":8749.3359},{"date":"2025-04-21","close":8827.3672},{"date":"2025-04-22","close":8837.1211},{"date":"2025-04-23","close":8895.6455},{"date":"2025-04-24","close":9080.9717},{"date":"2025-04-25","close":9071.2178},{"date":"2025-04-28","close":9002.9395},{"date":"2025-04-29","close":9217.5273},{"date":"2025-04-30","close":9168.7578},{"date":"2025-05-02","close":9256.5439},{"date":"2025-05-07","close":9188.2656},{"date":"2025-05-08","close":9178.5117},{"date":"2025-05-09","close":9100.4795},{"date":"2025-05-12","close":9090.7256},{"date":"2025-05-13","close":9266.2979},{"date":"2025-05-14","close":9500.3936},{"date":"2025-05-15","close":9793.0137},{"date":"2025-05-16","close":9783.2598},{"date":"2025-05-19","close":9841.7832},{"date":"2025-05-20","close":9724.7354},{"date":"2025-05-21","close":10300.2207},{"date":"2025-05-22","close":10914.7227},{"date":"2025-05-23","close":10466.0391},{"date":"2025-05-26","close":10622.1035},{"date":"2025-05-27","close":11773.0752},{"date":"2025-05-28","close":11285.375},{"date":"2025-05-29","close":11197.5889},{"date":"2025-05-30","close":11373.1611},{"date":"2025-06-02","close":11187.835},{"date":"2025-06-04","close":11343.8984},{"date":"2025-06-05","close":11295.1289},{"date":"2025-06-09","close":11217.0967},{"date":"2025-06-10","close":11236.6045},{"date":"2025-06-11","close":11373.1611},{"date":"2025-06-12","close":11509.7168},{"date":"2025-06-13","close":11148.8193},{"date":"2025-06-16","close":10973.2471},{"date":"2025-06-17","close":11022.0166},{"date":"2025-06-18","close":11236.6045},{"date":"2025-06-19","close":10973.2471},{"date":"2025-06-20","close":10875.707},{"date":"2025-06-23","close":10739.1514},{"date":"2025-06-24","close":10758.6592},{"date":"2025-06-25","close":10690.3809},{"date":"2025-06-26","close":10436.7773},{"date":"2025-06-27","close":10241.6973},{"date":"2025-06-30","close":10183.1729},{"date":"2025-07-01","close":10095.3877},{"date":"2025-07-02","close":10056.3711},{"date":"2025-07-03","close":10222.1895},{"date":"2025-07-04","close":9910.0615},{"date":"2025-07-07","close":9773.5049},{"date":"2025-07-08","close":9900.3076},{"date":"2025-07-09","close":10036.8633},{"date":"2025-07-10","close":10124.6494},{"date":"2025-07-11","close":10075.8789},{"date":"2025-07-14","close":10066.125},{"date":"2025-07-15","close":9978.3389},{"date":"2025-07-16","close":9802.7676},{"date":"2025-07-17","close":9958.8311},{"date":"2025-07-18","close":9968.585},{"date":"2025-07-21","close":9783.2598},{"date":"2025-07-22","close":9812.5215},{"date":"2025-07-23","close":9744.2432},{"date":"2025-07-24","close":9636.9492},{"date":"2025-07-25","close":9685.7197},{"date":"2025-07-28","close":9793.0137},{"date":"2025-07-29","close":9812.5215},{"date":"2025-07-30","close":9910.0615},{"date":"2025-07-31","close":9773.5049},{"date":"2025-08-01","close":9578.4258},{"date":"2025-08-04","close":9705.2275},{"date":"2025-08-05","close":9783.2598},{"date":"2025-08-06","close":9939.3232},{"date":"2025-08-07","close":9958.8311},{"date":"2025-08-08","close":10105.1416},{"date":"2025-08-11","close":9988.0938},{"date":"2025-08-12","close":9793.0137},{"date":"2025-08-13","close":9900.3076},{"date":"2025-08-14","close":9744.2432},{"date":"2025-08-18","close":10105.1416},{"date":"2025-08-19","close":10066.125},{"date":"2025-08-20","close":9997.8477},{"date":"2025-08-21","close":10144.1572},{"date":"2025-08-22","close":10036.8633},{"date":"2025-08-25","close":9978.3389},{"date":"2025-08-26","close":9890.5537},{"date":"2025-08-27","close":9793.0137},{"date":"2025-08-28","close":9958.8311},{"date":"2025-08-29","close":9773.5049},{"date":"2025-09-01","close":9656.457},{"date":"2025-09-02","close":9656.457},{"date":"2025-09-03","close":9675.9658},{"date":"2025-09-04","close":9880.7988},{"date":"2025-09-05","close":9890.5537},{"date":"2025-09-08","close":10153.9111},{"date":"2025-09-09","close":10036.8633},{"date":"2025-09-10","close":10017.3555},{"date":"2025-09-11","close":9929.5693},{"date":"2025-09-12","close":10075.8789},{"date":"2025-09-15","close":10173.4189},{"date":"2025-09-16","close":9919.8154},{"date":"2025-09-17","close":10066.125},{"date":"2025-09-18","close":9997.8477},{"date":"2025-09-19","close":10840.0},{"date":"2025-09-22","close":10534.3174},{"date":"2025-09-23","close":10514.8096},{"date":"2025-09-24","close":10319.7295},{"date":"2025-09-25","close":10105.1416},{"date":"2025-09-26","close":9753.9971},{"date":"2025-09-29","close":9753.9971},{"date":"2025-09-30","close":9685.7197},{"date":"2025-10-01","close":9646.7031},{"date":"2025-10-02","close":9812.5215},{"date":"2025-10-10","close":9519.9014},{"date":"2025-10-13","close":9432.1152},{"date":"2025-10-14","close":9305.3135},{"date":"2025-10-15","close":9412.6074},{"date":"2025-10-16","close":9441.8691},{"date":"2025-10-17","close":9344.3291},{"date":"2025-10-20","close":9519.9014},{"date":"2025-10-21","close":9627.1953},{"date":"2025-10-22","close":9773.5049},{"date":"2025-10-23","close":9617.4414},{"date":"2025-10-24","close":9558.917},{"date":"2025-10-27","close":9763.751},{"date":"2025-10-28","close":9832.0293},{"date":"2025-10-29","close":9734.4893},{"date":"2025-10-30","close":9422.3613},{"date":"2025-10-31","close":9315.0674},{"date":"2025-11-03","close":9168.7578},{"date":"2025-11-04","close":9461.377},{"date":"2025-11-05","close":9373.5918},{"date":"2025-11-06","close":9617.4414},{"date":"2025-11-07","close":9266.2979},{"date":"2025-11-10","close":9422.3613},{"date":"2025-11-11","close":9305.3135},{"date":"2025-11-12","close":9558.917},{"date":"2025-11-13","close":9656.457},{"date":"2025-11-14","close":9422.3613},{"date":"2025-11-17","close":9266.2979},{"date":"2025-11-18","close":8837.1211},{"date":"2025-11-19","close":8788.3516},{"date":"2025-11-20","close":8915.1533},{"date":"2025-11-21","close":8798.1055},{"date":"2025-11-24","close":8934.6611},{"date":"2025-11-25","close":8895.6455},{"date":"2025-11-26","close":9178.5117},{"date":"2025-11-27","close":9051.71},{"date":"2025-11-28","close":9237.0352},{"date":"2025-12-01","close":9071.2178},{"date":"2025-12-02","close":9168.7578},{"date":"2025-12-03","close":9217.5273},{"date":"2025-12-04","close":9100.4795},{"date":"2025-12-05","close":9198.0195},{"date":"2025-12-08","close":9012.6934},{"date":"2025-12-09","close":8915.1533},{"date":"2025-12-10","close":8885.8916},{"date":"2025-12-11","close":9041.9551},{"date":"2025-12-12","close":9032.2012},{"date":"2025-12-15","close":8807.8594},{"date":"2025-12-16","close":8768.8438},{"date":"2025-12-17","close":8866.3838},{"date":"2025-12-18","close":8778.5977},{"date":"2025-12-19","close":8973.6777},{"date":"2025-12-22","close":9032.2012},{"date":"2025-12-23","close":8895.6455},{"date":"2025-12-24","close":8807.8594},{"date":"2025-12-26","close":8807.8594},{"date":"2025-12-29","close":8739.582},{"date":"2025-12-30","close":8681.0576},{"date":"2026-01-02","close":8856.6299},{"date":"2026-01-05","close":8895.6455},{"date":"2026-01-06","close":8759.0898},{"date":"2026-01-07","close":8642.042},{"date":"2026-01-08","close":8456.7158},{"date":"2026-01-09","close":8495.7314},{"date":"2026-01-12","close":8446.9619},{"date":"2026-01-13","close":8339.668},{"date":"2026-01-14","close":8300.6514},{"date":"2026-01-15","close":8320.1602},{"date":"2026-01-16","close":8183.6035},{"date":"2026-01-19","close":8017.7856},{"date":"2026-01-20","close":8261.6357},{"date":"2026-01-21","close":8008.0317},{"date":"2026-01-22","close":8017.7856},{"date":"2026-01-23","close":8193.3574},{"date":"2026-01-26","close":8515.2393},{"date":"2026-01-27","close":8505.4854},{"date":"2026-01-28","close":8671.3037},{"date":"2026-01-29","close":8798.1055},{"date":"2026-01-30","close":8798.1055},{"date":"2026-02-02","close":8554.2559},{"date":"2026-02-03","close":8661.5498},{"date":"2026-02-04","close":8710.3193},{"date":"2026-02-05","close":8564.0098},{"date":"2026-02-06","close":8476.2236},{"date":"2026-02-09","close":8554.2559},{"date":"2026-02-10","close":8963.9238},{"date":"2026-02-11","close":8856.6299},{"date":"2026-02-12","close":8778.5977},{"date":"2026-02-13","close":8593.2715},{"date":"2026-02-19","close":8846.876},{"date":"2026-02-20","close":8895.6455},{"date":"2026-02-23","close":9051.71},{"date":"2026-02-24","close":9032.2012},{"date":"2026-02-25","close":8729.8271},{"date":"2026-02-26","close":8339.668},{"date":"2026-02-27","close":8232.374},{"date":"2026-03-03","close":7978.77},{"date":"2026-03-04","close":7081.4019},{"date":"2026-03-05","close":7578.856},{"date":"2026-03-06","close":7403.2842},{"date":"2026-03-09","close":7139.9263},{"date":"2026-03-10","close":7520.332},{"date":"2026-03-11","close":7910.4917},{"date":"2026-03-12","close":8310.4053},{"date":"2026-03-13","close":7851.9678},{"date":"2026-03-16","close":7432.5459},{"date":"2026-03-17","close":7705.6577},{"date":"2026-03-18","close":7871.4761},{"date":"2026-03-19","close":7803.1978},{"date":"2026-03-20","close":7637.3799},{"date":"2026-03-23","close":7325.252},{"date":"2026-03-24","close":7520.332},{"date":"2026-03-25","close":7734.9199},{"date":"2026-03-26","close":7744.6738},{"date":"2026-03-27","close":7930.0},{"date":"2026-03-30","close":7830.0},{"date":"2026-03-31","close":7650.0},{"date":"2026-04-01","close":7830.0},{"date":"2026-04-02","close":7410.0},{"date":"2026-04-03","close":7470.0},{"date":"2026-04-06","close":7410.0},{"date":"2026-04-07","close":7430.0},{"date":"2026-04-08","close":7690.0},{"date":"2026-04-09","close":7890.0},{"date":"2026-04-10","close":8200.0},{"date":"2026-04-13","close":8210.0},{"date":"2026-04-14","close":8280.0},{"date":"2026-04-15","close":8300.0},{"date":"2026-04-16","close":8720.0},{"date":"2026-04-17","close":9310.0},{"date":"2026-04-20","close":8780.0},{"date":"2026-04-21","close":8690.0},{"date":"2026-04-22","close":8550.0},{"date":"2026-04-23","close":8550.0},{"date":"2026-04-24","close":8500.0},{"date":"2026-04-27","close":8440.0},{"date":"2026-04-28","close":8500.0},{"date":"2026-04-29","close":8350.0},{"date":"2026-04-30","close":8420.0},{"date":"2026-05-04","close":8210.0},{"date":"2026-05-06","close":7930.0},{"date":"2026-05-07","close":8050.0},{"date":"2026-05-08","close":7950.0},{"date":"2026-05-11","close":8110.0},{"date":"2026-05-12","close":7950.0},{"date":"2026-05-13","close":7790.0},{"date":"2026-05-14","close":8420.0},{"date":"2026-05-15","close":7990.0},{"date":"2026-05-18","close":7940.0},{"date":"2026-05-19","close":8200.0},{"date":"2026-05-20","close":8050.0},{"date":"2026-05-21","close":7960.0},{"date":"2026-05-22","close":8320.0},{"date":"2026-05-26","close":8410.0},{"date":"2026-05-27","close":8020.0},{"date":"2026-05-28","close":7830.0},{"date":"2026-05-29","close":7780.0},{"date":"2026-06-01","close":7480.0},{"date":"2026-06-02","close":7460.0},{"date":"2026-06-04","close":7340.0},{"date":"2026-06-05","close":7170.0},{"date":"2026-06-08","close":6790.0},{"date":"2026-06-09","close":7080.0},{"date":"2026-06-10","close":7110.0},{"date":"2026-06-11","close":7140.0},{"date":"2026-06-12","close":7150.0},{"date":"2026-06-15","close":7140.0},{"date":"2026-06-16","close":7160.0},{"date":"2026-06-17","close":7210.0},{"date":"2026-06-18","close":6960.0},{"date":"2026-06-19","close":6840.0},{"date":"2026-06-22","close":6420.0},{"date":"2026-06-23","close":6070.0},{"date":"2026-06-24","close":6110.0},{"date":"2026-06-25","close":6090.0},{"date":"2026-06-26","close":6090.0},{"date":"2026-06-29","close":6680.0},{"date":"2026-06-30","close":6380.0},{"date":"2026-07-01","close":6410.0},{"date":"2026-07-02","close":6540.0},{"date":"2026-07-03","close":6540.0},{"date":"2026-07-06","close":6550.0},{"date":"2026-07-07","close":6620.0},{"date":"2026-07-08","close":6430.0},{"date":"2026-07-09","close":6320.0},{"date":"2026-07-10","close":6460.0},{"date":"2026-07-13","close":6310.0},{"date":"2026-07-14","close":5990.0},{"date":"2026-07-15","close":6170.0},{"date":"2026-07-16","close":6300.0},{"date":"2026-07-20","close":6190.0},{"date":"2026-07-21","close":5990.0},{"date":"2026-07-22","close":5820.0},{"date":"2026-07-23","close":6050.0},{"date":"2026-07-24","close":6160.0},{"date":"2026-07-27","close":6250.0},{"date":"2026-07-28","close":6110.0},{"date":"2026-07-29","close":6040.0},{"date":"2026-07-30","close":6170.0},{"date":"2026-07-31","close":6350.0},{"date":"2026-08-03","close":6450.0},{"date":"2026-08-04","close":6580.0},{"date":"2026-08-05","close":6400.0},{"date":"2026-08-06","close":6350.0},{"date":"2026-08-07","close":6590.0},{"date":"2026-08-10","close":6630.0},{"date":"2026-08-11","close":6790.0},{"date":"2026-08-12","close":6510.0},{"date":"2026-08-13","close":6510.0},{"date":"2026-08-14","close":6550.0},{"date":"2026-08-18","close":6150.0},{"date":"2026-08-19","close":5970.0},{"date":"2026-08-20","close":5940.0},{"date":"2026-08-21","close":5920.0},{"date":"2026-08-24","close":6470.0},{"date":"2026-08-25","close":6250.0},{"date":"2026-08-26","close":6330.0},{"date":"2026-08-27","close":6040.0},{"date":"2026-08-28","close":6300.0},{"date":"2026-08-31","close":6120.0},{"date":"2026-09-01","close":6190.0},{"date":"2026-09-02","close":6030.0},{"date":"2026-09-03","close":6180.0},{"date":"2026-09-04","close":6160.0},{"date":"2026-09-07","close":6170.0},{"date":"2026-09-08","close":6140.0},{"date":"2026-09-09","close":6180.0},{"date":"2026-09-10","close":6100.0},{"date":"2026-09-11","close":6160.0},{"date":"2026-09-14","close":6220.0},{"date":"2026-09-15","close":6210.0},{"date":"2026-09-16","close":6140.0},{"date":"2026-09-17","close":6190.0},{"date":"2026-09-18","close":6110.0},{"date":"2026-09-21","close":6110.0},{"date":"2026-09-22","close":6110.0},{"date":"2026-09-23","close":6060.0},{"date":"2026-09-28","close":6120.0},{"date":"2026-09-29","close":6100.0},{"date":"2026-09-30","close":6130.0},{"date":"2026-10-01","close":6260.0},{"date":"2026-10-02","close":6340.0},{"date":"2026-10-06","close":6480.0},{"date":"2026-10-07","close":6810.0},{"date":"2026-10-08","close":6480.0},{"date":"2026-10-12","close":6480.0},{"date":"2026-10-13","close":6700.0},{"date":"2026-10-14","close":6600.0},{"date":"2026-10-15","close":6490.0},{"date":"2026-10-16","close":6810.0},{"date":"2026-10-19","close":6920.0},{"date":"2026-10-20","close":6760.0},{"date":"2026-10-21","close":6710.0},{"date":"2026-10-22","close":6690.0},{"date":"2026-10-23","close":6840.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-15875.0,"foreign_net":16195.0,"institution_net":-320.0},{"date":"2026-10-21","retail_net":8205.0,"foreign_net":9063.0,"institution_net":-17268.0},{"date":"2026-10-20","retail_net":21580.0,"foreign_net":11763.0,"institution_net":-33343.0},{"date":"2026-10-19","retail_net":-28916.0,"foreign_net":26232.0,"institution_net":2684.0},{"date":"2026-10-16","retail_net":-52832.0,"foreign_net":33080.0,"institution_net":19752.0},{"date":"2026-10-15","retail_net":-63930.0,"foreign_net":27022.0,"institution_net":36908.0},{"date":"2026-10-14","retail_net":-8713.0,"foreign_net":9531.0,"institution_net":-818.0},{"date":"2026-10-13","retail_net":-35359.0,"foreign_net":7283.0,"institution_net":28076.0},{"date":"2026-10-12","retail_net":-30268.0,"foreign_net":-4998.0,"institution_net":35266.0},{"date":"2026-10-08","retail_net":44356.0,"foreign_net":-7259.0,"institution_net":-37097.0},{"date":"2026-10-07","retail_net":-14506.0,"foreign_net":16808.0,"institution_net":-2302.0},{"date":"2026-10-06","retail_net":-47977.0,"foreign_net":29419.0,"institution_net":18558.0},{"date":"2026-10-02","retail_net":-17853.0,"foreign_net":10621.0,"institution_net":7232.0},{"date":"2026-10-01","retail_net":-63918.0,"foreign_net":59888.0,"institution_net":4030.0},{"date":"2026-09-30","retail_net":-3566.0,"foreign_net":3989.0,"institution_net":-423.0},{"date":"2026-09-29","retail_net":24236.0,"foreign_net":-23572.0,"institution_net":-664.0},{"date":"2026-09-28","retail_net":-42656.0,"foreign_net":37760.0,"institution_net":4896.0},{"date":"2026-09-23","retail_net":46288.0,"foreign_net":-44318.0,"institution_net":-1970.0},{"date":"2026-09-22","retail_net":22066.0,"foreign_net":-21017.0,"institution_net":-1049.0},{"date":"2026-09-21","retail_net":-21433.0,"foreign_net":8734.0,"institution_net":12699.0},{"date":"2026-09-18","retail_net":56146.0,"foreign_net":-71175.0,"institution_net":15029.0},{"date":"2026-09-17","retail_net":-12201.0,"foreign_net":10140.0,"institution_net":2061.0},{"date":"2026-09-16","retail_net":-4658.0,"foreign_net":7265.0,"institution_net":-2607.0},{"date":"2026-09-15","retail_net":-6860.0,"foreign_net":13594.0,"institution_net":-6734.0},{"date":"2026-09-14","retail_net":-35164.0,"foreign_net":22962.0,"institution_net":12202.0},{"date":"2026-09-11","retail_net":-12420.0,"foreign_net":20619.0,"institution_net":-8199.0},{"date":"2026-09-10","retail_net":-42208.0,"foreign_net":120491.0,"institution_net":-78283.0},{"date":"2026-09-09","retail_net":-16680.0,"foreign_net":18093.0,"institution_net":-1413.0},{"date":"2026-09-08","retail_net":1412.0,"foreign_net":-11921.0,"institution_net":10509.0},{"date":"2026-09-07","retail_net":10602.0,"foreign_net":-28960.0,"institution_net":18358.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-15875.0,"foreign_net":16195.0,"institution_net":-320.0},"d3":{"retail_net":13910.0,"foreign_net":37021.0,"institution_net":-50931.0},"d7":{"retail_net":-140481.0,"foreign_net":132886.0,"institution_net":7595.0},"d14":{"retail_net":-306006.0,"foreign_net":244648.0,"institution_net":61358.0},"d30":{"retail_net":-343102.0,"foreign_net":307332.0,"institution_net":35770.0}},"analysis":"최근 5일 외국인 순매수 9.63만, 기관 순매수 -2.85만. 30일 누적: 외국인 30.73만, 기관 3.58만.","foreign_flow":96333.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-28495.0},"insider_trades":[],"price_analysis":{"current":6790.0,"low_30d":5970.0,"support":6079.0,"high_30d":7060.0,"change_1d":1.5,"change_7d":-1.0,"change_30d":11.6,"resistance":6951.0,"position_in_range":75.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":0.47,"per":null,"quarter":"2024-Q2"},{"pbr":0.44,"per":null,"quarter":"2024-Q3"},{"pbr":0.5,"per":null,"quarter":"2024-Q4"},{"pbr":0.45,"per":null,"quarter":"2025-Q1"},{"pbr":0.49,"per":6.56,"quarter":"2025-Q2"},{"pbr":0.46,"per":10.42,"quarter":"2025-Q3"},{"pbr":0.54,"per":null,"quarter":"2025-Q4"},{"pbr":0.47,"per":null,"quarter":"2026-Q1"},{"pbr":0.38,"per":null,"quarter":"2026-Q2"},{"pbr":0.34,"per":null,"quarter":"현재"}],"timeline":[{"close":9421.1309,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8780.3027,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":10027.1094,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":8983.4316,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":10183.1729,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":9685.7197,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":8681.0576,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":7650.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":6380.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":0.47,"pbr_5y_low":0.38,"per_5y_avg":8.49,"per_5y_low":6.56,"current_pbr":0.34,"current_per":null,"pbr_5y_high":0.54,"per_5y_high":10.42,"pbr_5y_median":0.47,"per_5y_median":8.49,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["이동평균선 정배열 상승 추세"],"verdict_en":null,"legacy_score":null,"risk_factors":["특별한 경고 요인 없음"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"MEDICAL DEVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -3.6%"},"momentum":{"grade":"C","reason":"RSI 63"},"valuation":{"grade":"C","reason":"적자 (EPS -10,432, PBR 0.34x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.7%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.56,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.68,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-2.23,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.21,"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":true,"unit":"%","value":49.63,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-8.75,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-98.96,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":0.47,"per":null,"close":9421.1309,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":0.44,"per":null,"close":8780.3027,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":0.5,"per":null,"close":10027.1094,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":0.45,"per":null,"close":8983.4316,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":0.49,"per":6.56,"close":10183.1729,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":0.46,"per":10.42,"close":9685.7197,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":0.54,"per":null,"close":8681.0576,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":0.47,"per":null,"close":7650.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":0.38,"per":null,"close":6380.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.3배"},{"label":"ROE","value":"0.7%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based_sanitized","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":135.07,"pbr":null,"per":null,"roa":0.005620728269680332,"roe":0.006779426960418596,"revenue":186477165596.0,"market_cap":null,"net_income":16309680440.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.49630206679302513,"total_assets":2901702351985.0,"total_equity":2405760919798.0,"profit_margin":0.087462078200688,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-7300169523.0,"operating_margin":-0.0391477932414294},{"eps":-4193.0,"pbr":0.42,"per":null,"roa":0.007582030027594656,"roe":0.0094060002291722,"revenue":193528864824.0,"market_cap":991400000000.0,"net_income":22329285031.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5204148765229053,"total_assets":2945027248604.0,"total_equity":2373940515305.0,"profit_margin":0.11537961043334187,"dividend_yield":2.44,"fiscal_quarter":"Q1","operating_income":-11554256987.0,"operating_margin":-0.05970301638211815},{"eps":-6292.46,"pbr":null,"per":null,"roa":-0.23431240319181715,"roe":-0.325140360949886,"revenue":194565950329.0,"market_cap":null,"net_income":-759809476063.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.3733076529432914,"total_assets":3242719829223.0,"total_equity":2336866065607.0,"profit_margin":-3.905151311307067,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-31836135986.0,"operating_margin":-0.1636264512478514},{"eps":-82.11,"pbr":null,"per":null,"roa":-0.0024897212860607596,"roe":-0.0032314775176751865,"revenue":164188285251.0,"market_cap":null,"net_income":-9914641300.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.48785689306973345,"total_assets":3982229398732.0,"total_equity":3068144910732.0,"profit_margin":-0.06038580209814095,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-13965919511.0,"operating_margin":-0.08506038959874539},{"eps":2278.57,"pbr":null,"per":null,"roa":0.07016544693586634,"roe":0.09078167169444265,"revenue":166500840996.0,"market_cap":null,"net_income":275135386560.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.4769482680685546,"total_assets":3921237568849.0,"total_equity":3030737167807.0,"profit_margin":1.6524564375420172,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-20580255887.0,"operating_margin":-0.12360451613271081},{"eps":-155.69,"pbr":null,"per":null,"roa":-0.004889634850062325,"roe":-0.0065305227518095855,"revenue":185325748578.0,"market_cap":null,"net_income":-18799879471.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5038823817819205,"total_assets":3844843234206.0,"total_equity":2878770993607.0,"profit_margin":-0.10144235010650718,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-14562868423.0,"operating_margin":-0.07857984405696747},{"eps":-1111.17,"pbr":null,"per":null,"roa":-0.03450527110274149,"roe":-0.04575704991855734,"revenue":180118442127.0,"market_cap":null,"net_income":-134172521339.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.48520344532171317,"total_assets":3888464488208.0,"total_equity":2932280852411.0,"profit_margin":-0.7449127349457979,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-18072157501.0,"operating_margin":-0.10033485348633803},{"eps":539.84,"pbr":null,"per":null,"roa":0.017301169214688814,"roe":0.02238149331670686,"revenue":170605692160.0,"market_cap":null,"net_income":65185738996.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4811661130099541,"total_assets":3767707152454.0,"total_equity":2912483902374.0,"profit_margin":0.38208419760617673,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-10539088917.0,"operating_margin":-0.06177454446898567},{"eps":-148.97,"pbr":null,"per":null,"roa":-0.004731425934464903,"roe":-0.006148775980884782,"revenue":167460522094.0,"market_cap":null,"net_income":-17987540673.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.4798020545576623,"total_assets":3801716633029.0,"total_equity":2925385593640.0,"profit_margin":-0.10741361873279674,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-14884107844.0,"operating_margin":-0.08888129367974357},{"eps":-92.47,"pbr":null,"per":null,"roa":-0.0029840363487716745,"roe":-0.003864407860001809,"revenue":176389138888.0,"market_cap":null,"net_income":-11165355394.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5077065184487528,"total_assets":3741695505350.0,"total_equity":2889279754750.0,"profit_margin":-0.06329956291180462,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-10561991491.0,"operating_margin":-0.05987892201064851},{"eps":-816.7,"pbr":null,"per":null,"roa":-0.02602811081301489,"roe":-0.03482765260351772,"revenue":159610870106.0,"market_cap":null,"net_income":-98616114429.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.45507892038782594,"total_assets":3788831050300.0,"total_equity":2831546402270.0,"profit_margin":-0.6178533727903841,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-29614950850.0,"operating_margin":-0.18554469899407391},{"eps":-528.45,"pbr":null,"per":null,"roa":-0.016644730372751437,"roe":-0.021782412159958367,"revenue":151028228507.0,"market_cap":null,"net_income":-63809297893.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.25666114823165903,"total_assets":3833603576869.0,"total_equity":2929395395901.0,"profit_margin":-0.4224991481644937,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-44239721361.0,"operating_margin":-0.29292352693489704}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1551.55,"per":6.56,"date":"2025-06","close":10183.17,"source":"reported"},{"eps":1551.55,"per":6.3,"date":"2025-07","close":9773.5,"source":"reported"},{"eps":1551.55,"per":6.3,"date":"2025-08","close":9773.5,"source":"reported"},{"eps":929.6,"per":10.42,"date":"2025-09","close":9685.72,"source":"reported"},{"eps":929.6,"per":10.02,"date":"2025-10","close":9315.07,"source":"reported"},{"eps":929.6,"per":9.94,"date":"2025-11","close":9237.04,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":8.26,"std":1.88,"count":6,"current":9.94,"lower_1sd":6.38,"upper_1sd":10.13},"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":"에스디바이오센서","phase":"above-fold","symbol_resolved":true}