{"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":"2026-10-23T09:33:04.898066+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":35.9,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-29.4,"direction":"higher_better","percentile":25}],"summary":"매출 +35.9%","percentile":51},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":39.4,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-18.6,"direction":"higher_better","percentile":27}],"summary":"RSI 39","percentile":32},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -4원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -4, PBR 51.47x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.06,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-16.47,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":10.92,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.1%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":10.01,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.03,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-65.4,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.47,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 10.0x, 순차입금비율 -0.0x","percentile":53}},"signals":[],"summary":"레인보우로보틱스(277810)은 Industrials 섹터 KR 시장 종목입니다, 시가총액 6.84조. 현재가 352,500원, 전일 대비 -3.0%, 30일 -18.6%. ROE 1.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 7062.00, 기관 순매수 483.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 36% 성장"],"portfolio":null,"technical":{"macd":-21593.548163771746,"grade":"F","trend":"하락","atr_14":27071.428571428572,"rsi_14":39.39393939393939,"sma_20":406775.0,"sma_60":436208.3333333333,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 39.4로 약세 구간입니다. MACD(-21593.55)가 시그널선(-17441.61)을 하회합니다(데드크로스). 현재가가 SMA20(406775)과 SMA60(436208) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 333329~480221 (현재 위치 13%).","bb_lower":333329.4589508662,"bb_upper":480220.5410491338,"macd_signal":-17441.609801734907},"change_pct":-3.58,"chart_data":[{"date":"2024-10-23","open":128500,"high":129800,"low":124700,"close":128400,"volume":63006,"rsi_14":34.5,"sma_20":136005.0,"sma_60":137438.33,"sma_120":151285.83},{"date":"2024-10-24","open":127100,"high":128000,"low":124300,"close":124300,"volume":69515,"rsi_14":34.88,"sma_20":135380.0,"sma_60":136978.33,"sma_120":150869.17},{"date":"2024-10-25","open":125400,"high":125800,"low":120600,"close":122000,"volume":69056,"rsi_14":32.47,"sma_20":134660.0,"sma_60":136513.33,"sma_120":150450.0},{"date":"2024-10-28","open":122000,"high":126300,"low":122000,"close":125200,"volume":59062,"rsi_14":25.36,"sma_20":134220.0,"sma_60":136216.67,"sma_120":150067.5},{"date":"2024-10-29","open":125200,"high":125300,"low":122100,"close":125000,"volume":51546,"rsi_14":26.25,"sma_20":133615.0,"sma_60":135955.0,"sma_120":149663.33},{"date":"2024-10-30","open":125000,"high":125400,"low":123000,"close":123300,"volume":40118,"rsi_14":28.34,"sma_20":132975.0,"sma_60":135628.33,"sma_120":149216.67},{"date":"2024-10-31","open":122200,"high":124400,"low":120000,"close":122500,"volume":56932,"rsi_14":28.71,"sma_20":132105.0,"sma_60":135351.67,"sma_120":148772.5},{"date":"2024-11-01","open":122000,"high":122100,"low":119100,"close":120200,"volume":64143,"rsi_14":19.74,"sma_20":131345.0,"sma_60":135025.0,"sma_120":148313.33},{"date":"2024-11-04","open":119600,"high":123100,"low":119500,"close":122300,"volume":62037,"rsi_14":23.03,"sma_20":130680.0,"sma_60":134686.67,"sma_120":147860.83},{"date":"2024-11-05","open":122300,"high":123000,"low":121200,"close":122300,"volume":30399,"rsi_14":25.52,"sma_20":129670.0,"sma_60":134511.67,"sma_120":147427.5},{"date":"2024-11-06","open":124300,"high":124300,"low":118700,"close":120000,"volume":70745,"rsi_14":23.13,"sma_20":128615.0,"sma_60":134620.0,"sma_120":147008.33},{"date":"2024-11-07","open":110854,"high":121280,"low":110671,"close":120000,"volume":283751,"rsi_14":48.93,"sma_20":128330.0,"sma_60":134743.33,"sma_120":146635.83},{"date":"2024-11-08","open":130800,"high":133600,"low":129300,"close":131200,"volume":100464,"rsi_14":46.94,"sma_20":128105.0,"sma_60":134880.0,"sma_120":146247.5},{"date":"2024-11-11","open":133800,"high":133800,"low":126600,"close":127300,"volume":89656,"rsi_14":48.99,"sma_20":127540.0,"sma_60":135001.67,"sma_120":145829.17},{"date":"2024-11-12","open":129600,"high":138500,"low":128500,"close":131800,"volume":266141,"rsi_14":54.4,"sma_20":127160.0,"sma_60":135168.33,"sma_120":145459.17},{"date":"2024-11-13","open":131300,"high":132900,"low":127300,"close":127300,"volume":121138,"rsi_14":53.85,"sma_20":126710.0,"sma_60":135193.33,"sma_120":145061.67},{"date":"2024-11-14","open":131100,"high":132700,"low":127600,"close":127600,"volume":89101,"rsi_14":57.57,"sma_20":126265.0,"sma_60":135185.0,"sma_120":144664.17},{"date":"2024-11-15","open":127600,"high":136600,"low":127600,"close":135400,"volume":200820,"rsi_14":62.26,"sma_20":126435.0,"sma_60":135218.33,"sma_120":144353.33},{"date":"2024-11-18","open":135900,"high":142400,"low":134500,"close":140500,"volume":217288,"rsi_14":66.67,"sma_20":126790.0,"sma_60":135305.0,"sma_120":144083.33},{"date":"2024-11-19","open":140000,"high":146100,"low":139100,"close":141300,"volume":237541,"rsi_14":69.74,"sma_20":127455.0,"sma_60":135313.33,"sma_120":143833.33},{"date":"2024-11-20","open":142000,"high":142000,"low":138000,"close":140400,"volume":98007,"rsi_14":69.58,"sma_20":128055.0,"sma_60":135261.67,"sma_120":143600.83},{"date":"2024-11-21","open":140400,"high":140900,"low":136000,"close":136000,"volume":96213,"rsi_14":66.53,"sma_20":128640.0,"sma_60":134946.67,"sma_120":143319.17},{"date":"2024-11-22","open":139500,"high":144000,"low":138300,"close":139300,"volume":148429,"rsi_14":67.35,"sma_20":129505.0,"sma_60":134680.0,"sma_120":143074.17},{"date":"2024-11-25","open":140000,"high":141000,"low":138400,"close":139500,"volume":73579,"rsi_14":67.48,"sma_20":130220.0,"sma_60":134475.0,"sma_120":142884.17},{"date":"2024-11-26","open":140100,"high":141900,"low":137500,"close":140500,"volume":78084,"rsi_14":71.4,"sma_20":130995.0,"sma_60":134255.0,"sma_120":142730.83},{"date":"2024-11-27","open":140500,"high":153000,"low":138900,"close":153000,"volume":476237,"rsi_14":72.15,"sma_20":132480.0,"sma_60":134288.33,"sma_120":142685.0},{"date":"2024-11-28","open":152200,"high":152400,"low":147700,"close":150900,"volume":217342,"rsi_14":69.2,"sma_20":133900.0,"sma_60":134345.0,"sma_120":142608.33},{"date":"2024-11-29","open":150300,"high":153000,"low":147800,"close":151700,"volume":204590,"rsi_14":75.31,"sma_20":135475.0,"sma_60":134415.0,"sma_120":142520.83},{"date":"2024-12-02","open":151500,"high":152000,"low":143200,"close":143200,"volume":173466,"rsi_14":60.92,"sma_20":136520.0,"sma_60":134396.67,"sma_120":142369.17},{"date":"2024-12-03","open":143000,"high":147500,"low":142500,"close":143400,"volume":125168,"rsi_14":66.81,"sma_20":137575.0,"sma_60":134323.33,"sma_120":142209.17},{"date":"2024-12-04","open":139000,"high":142100,"low":133600,"close":133700,"volume":281740,"rsi_14":55.32,"sma_20":138260.0,"sma_60":134166.67,"sma_120":141985.0},{"date":"2024-12-05","open":134000,"high":134900,"low":130700,"close":131400,"volume":132391,"rsi_14":46.14,"sma_20":138270.0,"sma_60":134040.0,"sma_120":141705.83},{"date":"2024-12-06","open":131600,"high":134000,"low":128000,"close":132900,"volume":134572,"rsi_14":42.12,"sma_20":138355.0,"sma_60":134010.0,"sma_120":141425.0},{"date":"2024-12-09","open":128700,"high":129500,"low":122900,"close":123200,"volume":180501,"rsi_14":34.15,"sma_20":138150.0,"sma_60":133885.0,"sma_120":141076.67},{"date":"2024-12-10","open":123200,"high":129500,"low":123200,"close":129000,"volume":107199,"rsi_14":40.81,"sma_20":138010.0,"sma_60":133838.33,"sma_120":140785.0},{"date":"2024-12-11","open":128700,"high":132300,"low":126800,"close":130400,"volume":76350,"rsi_14":45.25,"sma_20":138165.0,"sma_60":133891.67,"sma_120":140474.17},{"date":"2024-12-12","open":132300,"high":132400,"low":129000,"close":130600,"volume":104693,"rsi_14":42.22,"sma_20":138315.0,"sma_60":133901.67,"sma_120":140162.5},{"date":"2024-12-13","open":131100,"high":132800,"low":129800,"close":132400,"volume":57533,"rsi_14":43.83,"sma_20":138165.0,"sma_60":133836.67,"sma_120":139885.0},{"date":"2024-12-16","open":133600,"high":134200,"low":132000,"close":132100,"volume":71519,"rsi_14":42.61,"sma_20":137745.0,"sma_60":133796.67,"sma_120":139600.0},{"date":"2024-12-17","open":132300,"high":135800,"low":130400,"close":134200,"volume":91177,"rsi_14":29.74,"sma_20":137390.0,"sma_60":133753.33,"sma_120":139341.67},{"date":"2024-12-18","open":134500,"high":139000,"low":132600,"close":135000,"volume":143467,"rsi_14":32.37,"sma_20":137120.0,"sma_60":133726.67,"sma_120":139110.0},{"date":"2024-12-19","open":130000,"high":132400,"low":129500,"close":130900,"volume":77868,"rsi_14":28.51,"sma_20":136865.0,"sma_60":133628.33,"sma_120":138860.83},{"date":"2024-12-20","open":130700,"high":131100,"low":127200,"close":127900,"volume":79146,"rsi_14":32.17,"sma_20":136295.0,"sma_60":133486.67,"sma_120":138573.33},{"date":"2024-12-23","open":129800,"high":136700,"low":128500,"close":134800,"volume":134941,"rsi_14":41.33,"sma_20":136060.0,"sma_60":133500.0,"sma_120":138360.0},{"date":"2024-12-24","open":135700,"high":148700,"low":134500,"close":145700,"volume":525056,"rsi_14":61.81,"sma_20":136320.0,"sma_60":133643.33,"sma_120":138245.0},{"date":"2024-12-26","open":147300,"high":148900,"low":143000,"close":143700,"volume":210771,"rsi_14":62.18,"sma_20":135855.0,"sma_60":133770.0,"sma_120":138107.5},{"date":"2024-12-27","open":144500,"high":146500,"low":138800,"close":141200,"volume":144003,"rsi_14":58.06,"sma_20":135370.0,"sma_60":133791.67,"sma_120":137992.5},{"date":"2024-12-30","open":144000,"high":163500,"low":142000,"close":162700,"volume":843433,"rsi_14":81.2,"sma_20":135920.0,"sma_60":134246.67,"sma_120":138106.67},{"date":"2025-01-02","open":211000,"high":211500,"low":207000,"close":211500,"volume":728153,"rsi_14":88.81,"sma_20":139335.0,"sma_60":135511.67,"sma_120":138619.17},{"date":"2025-01-03","open":225000,"high":238500,"low":204500,"close":233000,"volume":5158783,"rsi_14":90.59,"sma_20":143815.0,"sma_60":137020.0,"sma_120":139267.5},{"date":"2025-01-06","open":231000,"high":245500,"low":227500,"close":233000,"volume":1992288,"rsi_14":90.57,"sma_20":148780.0,"sma_60":138551.67,"sma_120":139890.0},{"date":"2025-01-07","open":238500,"high":256000,"low":236000,"close":242000,"volume":2361109,"rsi_14":91.08,"sma_20":154310.0,"sma_60":140303.33,"sma_120":140607.5},{"date":"2025-01-08","open":235500,"high":242500,"low":228000,"close":234000,"volume":954907,"rsi_14":86.11,"sma_20":159365.0,"sma_60":141941.67,"sma_120":141245.83},{"date":"2025-01-09","open":230500,"high":238500,"low":220000,"close":236500,"volume":1342606,"rsi_14":86.15,"sma_20":165030.0,"sma_60":143573.33,"sma_120":141890.83},{"date":"2025-01-10","open":235500,"high":238500,"low":228000,"close":230000,"volume":422563,"rsi_14":82.27,"sma_20":170080.0,"sma_60":145083.33,"sma_120":142474.17},{"date":"2025-01-13","open":228000,"high":242000,"low":226500,"close":239000,"volume":724247,"rsi_14":85.54,"sma_20":175510.0,"sma_60":146795.0,"sma_120":143134.17},{"date":"2025-01-14","open":236500,"high":257000,"low":232500,"close":249000,"volume":1427202,"rsi_14":88.06,"sma_20":181430.0,"sma_60":148670.0,"sma_120":143879.17},{"date":"2025-01-15","open":251000,"high":255000,"low":240000,"close":241000,"volume":747477,"rsi_14":83.15,"sma_20":186860.0,"sma_60":150486.67,"sma_120":144575.0},{"date":"2025-01-16","open":243500,"high":253000,"low":240500,"close":249500,"volume":574484,"rsi_14":82.89,"sma_20":192730.0,"sma_60":152421.67,"sma_120":145350.0},{"date":"2025-01-17","open":246000,"high":265500,"low":245000,"close":261500,"volume":787330,"rsi_14":85.1,"sma_20":199095.0,"sma_60":154646.67,"sma_120":146229.17},{"date":"2025-01-20","open":261000,"high":267500,"low":257000,"close":259000,"volume":488051,"rsi_14":85.1,"sma_20":205295.0,"sma_60":156823.33,"sma_120":147130.83},{"date":"2025-01-21","open":261500,"high":265000,"low":256500,"close":260500,"volume":407749,"rsi_14":83.09,"sma_20":211775.0,"sma_60":159093.33,"sma_120":148035.83},{"date":"2025-01-22","open":263500,"high":269000,"low":251000,"close":253000,"volume":575536,"rsi_14":69.48,"sma_20":218030.0,"sma_60":161276.67,"sma_120":148895.0},{"date":"2025-01-23","open":253000,"high":258000,"low":246500,"close":248000,"volume":398533,"rsi_14":58.33,"sma_20":223690.0,"sma_60":163323.33,"sma_120":149770.0},{"date":"2025-01-24","open":245000,"high":249500,"low":242000,"close":247000,"volume":450626,"rsi_14":57.69,"sma_20":228755.0,"sma_60":165356.67,"sma_120":150655.83},{"date":"2025-01-31","open":243000,"high":301000,"low":242500,"close":299500,"volume":1839937,"rsi_14":71.38,"sma_20":236545.0,"sma_60":168293.33,"sma_120":151960.83},{"date":"2025-02-03","open":294000,"high":315000,"low":294000,"close":309500,"volume":1180641,"rsi_14":77.66,"sma_20":244960.0,"sma_60":171410.0,"sma_120":153380.83},{"date":"2025-02-04","open":313000,"high":356000,"low":311000,"close":340000,"volume":2278111,"rsi_14":81.46,"sma_20":253825.0,"sma_60":175073.33,"sma_120":155049.17},{"date":"2025-02-05","open":344500,"high":379000,"low":342500,"close":371000,"volume":1692431,"rsi_14":87.3,"sma_20":261800.0,"sma_60":179218.33,"sma_120":156952.5},{"date":"2025-02-06","open":379000,"high":391000,"low":360000,"close":374500,"volume":1667849,"rsi_14":86.92,"sma_20":268875.0,"sma_60":183421.67,"sma_120":158966.67},{"date":"2025-02-07","open":379000,"high":416500,"low":368000,"close":410500,"volume":1334315,"rsi_14":88.54,"sma_20":277750.0,"sma_60":188263.33,"sma_120":161441.67},{"date":"2025-02-10","open":419000,"high":419000,"low":372500,"close":377000,"volume":1652453,"rsi_14":78.94,"sma_20":284500.0,"sma_60":192360.0,"sma_120":163551.67},{"date":"2025-02-11","open":369000,"high":410000,"low":365500,"close":399000,"volume":1555861,"rsi_14":80.08,"sma_20":292750.0,"sma_60":196823.33,"sma_120":165851.67},{"date":"2025-02-12","open":396000,"high":400000,"low":370000,"close":373000,"volume":985085,"rsi_14":71.24,"sma_20":299575.0,"sma_60":200918.33,"sma_120":167960.0},{"date":"2025-02-13","open":372000,"high":392500,"low":371000,"close":379500,"volume":909923,"rsi_14":72.61,"sma_20":307050.0,"sma_60":205046.67,"sma_120":170107.5},{"date":"2025-02-14","open":387000,"high":422500,"low":386000,"close":402000,"volume":1998643,"rsi_14":74.61,"sma_20":315200.0,"sma_60":209625.0,"sma_120":172409.17},{"date":"2025-02-17","open":409000,"high":409000,"low":382000,"close":399000,"volume":944305,"rsi_14":75.8,"sma_20":322700.0,"sma_60":214148.33,"sma_120":174666.67},{"date":"2025-02-18","open":390000,"high":419000,"low":386000,"close":417500,"volume":1350279,"rsi_14":78.58,"sma_20":331525.0,"sma_60":218850.0,"sma_120":177034.17},{"date":"2025-02-19","open":406500,"high":429000,"low":398500,"close":410000,"volume":1093446,"rsi_14":76.9,"sma_20":339550.0,"sma_60":223341.67,"sma_120":179323.33},{"date":"2025-02-20","open":410000,"high":417000,"low":394500,"close":395500,"volume":593535,"rsi_14":68.11,"sma_20":346250.0,"sma_60":227578.33,"sma_120":181445.83},{"date":"2025-02-21","open":391500,"high":427000,"low":390500,"close":404500,"volume":1289249,"rsi_14":67.99,"sma_20":353525.0,"sma_60":231980.0,"sma_120":183620.83},{"date":"2025-02-24","open":400000,"high":406500,"low":384000,"close":390000,"volume":582828,"rsi_14":60.08,"sma_20":360000.0,"sma_60":236213.33,"sma_120":185580.0},{"date":"2025-02-25","open":386500,"high":396500,"low":384500,"close":387000,"volume":412248,"rsi_14":53.64,"sma_20":366700.0,"sma_60":240341.67,"sma_120":187510.83},{"date":"2025-02-26","open":394000,"high":395000,"low":380000,"close":386500,"volume":424060,"rsi_14":52.76,"sma_20":373625.0,"sma_60":244458.33,"sma_120":189466.67},{"date":"2025-02-27","open":391500,"high":398500,"low":386000,"close":392500,"volume":373543,"rsi_14":45.19,"sma_20":380900.0,"sma_60":248658.33,"sma_120":191456.67},{"date":"2025-02-28","open":385000,"high":389000,"low":338500,"close":342500,"volume":1357938,"rsi_14":41.52,"sma_20":383050.0,"sma_60":251816.67,"sma_120":193052.5},{"date":"2025-03-04","open":342500,"high":351500,"low":333500,"close":345000,"volume":598424,"rsi_14":35.33,"sma_20":384825.0,"sma_60":255051.67,"sma_120":194698.33},{"date":"2025-03-05","open":347000,"high":375000,"low":346000,"close":350000,"volume":1032778,"rsi_14":42.94,"sma_20":385325.0,"sma_60":258356.67,"sma_120":196385.83},{"date":"2025-03-06","open":353000,"high":354500,"low":319500,"close":327000,"volume":1036523,"rsi_14":35.38,"sma_20":383125.0,"sma_60":261420.0,"sma_120":197908.33},{"date":"2025-03-07","open":320500,"high":332000,"low":317000,"close":321000,"volume":498063,"rsi_14":25.15,"sma_20":380450.0,"sma_60":264380.0,"sma_120":199351.67},{"date":"2025-03-10","open":319500,"high":329500,"low":311500,"close":312500,"volume":466443,"rsi_14":24.33,"sma_20":375550.0,"sma_60":267360.0,"sma_120":200763.33},{"date":"2025-03-11","open":300500,"high":315500,"low":297000,"close":312500,"volume":844442,"rsi_14":15.0,"sma_20":372325.0,"sma_60":270378.33,"sma_120":202209.17},{"date":"2025-03-12","open":316000,"high":325000,"low":311500,"close":315500,"volume":529396,"rsi_14":17.53,"sma_20":368150.0,"sma_60":273421.67,"sma_120":203715.83},{"date":"2025-03-13","open":325500,"high":326000,"low":305000,"close":307000,"volume":503974,"rsi_14":18.28,"sma_20":364850.0,"sma_60":276485.0,"sma_120":205185.0},{"date":"2025-03-14","open":307500,"high":325000,"low":307000,"close":317500,"volume":548821,"rsi_14":19.15,"sma_20":361750.0,"sma_60":279626.67,"sma_120":206732.5},{"date":"2025-03-17","open":320000,"high":328500,"low":313000,"close":319000,"volume":383213,"rsi_14":22.27,"sma_20":357600.0,"sma_60":282770.0,"sma_120":208330.83},{"date":"2025-03-18","open":319500,"high":331500,"low":315000,"close":324000,"volume":376882,"rsi_14":25.77,"sma_20":353850.0,"sma_60":285993.33,"sma_120":209947.5},{"date":"2025-03-19","open":321000,"high":322000,"low":303000,"close":308500,"volume":588360,"rsi_14":23.1,"sma_20":348400.0,"sma_60":288928.33,"sma_120":211382.5},{"date":"2025-03-20","open":309500,"high":318500,"low":301000,"close":302000,"volume":419792,"rsi_14":18.9,"sma_20":343000.0,"sma_60":291760.0,"sma_120":212778.33},{"date":"2025-03-21","open":297000,"high":305500,"low":286500,"close":289000,"volume":471983,"rsi_14":25.35,"sma_20":337675.0,"sma_60":294340.0,"sma_120":214046.67},{"date":"2025-03-24","open":289000,"high":290000,"low":283000,"close":283000,"volume":160601,"rsi_14":22.32,"sma_20":331600.0,"sma_60":296806.67,"sma_120":215266.67},{"date":"2025-03-25","open":286500,"high":288000,"low":270000,"close":270500,"volume":305927,"rsi_14":16.74,"sma_20":325625.0,"sma_60":299133.33,"sma_120":216380.83},{"date":"2025-03-26","open":273000,"high":276500,"low":265500,"close":273500,"volume":219140,"rsi_14":23.12,"sma_20":319950.0,"sma_60":301560.0,"sma_120":217523.33},{"date":"2025-03-27","open":270000,"high":280500,"low":267000,"close":273000,"volume":162039,"rsi_14":24.47,"sma_20":314275.0,"sma_60":303863.33,"sma_120":218681.67},{"date":"2025-03-28","open":274000,"high":278000,"low":266000,"close":267500,"volume":127933,"rsi_14":25.27,"sma_20":308025.0,"sma_60":305893.33,"sma_120":219768.33},{"date":"2025-03-31","open":264500,"high":273500,"low":262000,"close":264000,"volume":174878,"rsi_14":24.34,"sma_20":304100.0,"sma_60":307898.33,"sma_120":220834.17},{"date":"2025-04-01","open":268500,"high":270500,"low":260000,"close":264000,"volume":153709,"rsi_14":21.86,"sma_20":300050.0,"sma_60":309945.0,"sma_120":221868.33},{"date":"2025-04-02","open":272500,"high":273000,"low":264000,"close":267500,"volume":180829,"rsi_14":27.17,"sma_20":295925.0,"sma_60":311691.67,"sma_120":222969.17},{"date":"2025-04-03","open":260500,"high":278500,"low":260000,"close":271000,"volume":211441,"rsi_14":20.75,"sma_20":293125.0,"sma_60":312683.33,"sma_120":224097.5},{"date":"2025-04-04","open":271000,"high":273500,"low":257000,"close":266000,"volume":243366,"rsi_14":18.07,"sma_20":290375.0,"sma_60":313233.33,"sma_120":225126.67},{"date":"2025-04-07","open":254000,"high":256000,"low":246000,"close":247000,"volume":194753,"rsi_14":10.31,"sma_20":287100.0,"sma_60":313466.67,"sma_120":226009.17},{"date":"2025-04-08","open":252500,"high":255500,"low":239000,"close":240500,"volume":153088,"rsi_14":11.36,"sma_20":283500.0,"sma_60":313441.67,"sma_120":226872.5},{"date":"2025-04-09","open":237000,"high":247500,"low":236000,"close":242000,"volume":142272,"rsi_14":13.86,"sma_20":279825.0,"sma_60":313575.0,"sma_120":227758.33},{"date":"2025-04-10","open":264000,"high":264000,"low":254000,"close":259000,"volume":170302,"rsi_14":32.76,"sma_20":277425.0,"sma_60":313950.0,"sma_120":228761.67},{"date":"2025-04-11","open":255000,"high":277000,"low":254500,"close":277000,"volume":252175,"rsi_14":46.97,"sma_20":275400.0,"sma_60":314733.33,"sma_120":229908.33},{"date":"2025-04-14","open":284000,"high":284500,"low":278000,"close":284000,"volume":142576,"rsi_14":57.22,"sma_20":273650.0,"sma_60":315483.33,"sma_120":231139.17},{"date":"2025-04-15","open":286500,"high":292000,"low":283500,"close":284500,"volume":181275,"rsi_14":56.04,"sma_20":271675.0,"sma_60":316075.0,"sma_120":232372.5},{"date":"2025-04-16","open":284500,"high":286500,"low":270000,"close":272000,"volume":125202,"rsi_14":49.51,"sma_20":269850.0,"sma_60":316591.67,"sma_120":233539.17},{"date":"2025-04-17","open":270500,"high":284500,"low":270000,"close":281500,"volume":134001,"rsi_14":56.54,"sma_20":268825.0,"sma_60":317125.0,"sma_120":234773.33},{"date":"2025-04-18","open":282000,"high":282500,"low":275500,"close":279500,"volume":78221,"rsi_14":57.35,"sma_20":268350.0,"sma_60":317425.0,"sma_120":236035.83},{"date":"2025-04-21","open":280000,"high":289000,"low":278000,"close":283500,"volume":134514,"rsi_14":58.9,"sma_20":268375.0,"sma_60":317833.33,"sma_120":237328.33},{"date":"2025-04-22","open":280500,"high":287000,"low":280500,"close":282500,"volume":98139,"rsi_14":57.01,"sma_20":268975.0,"sma_60":318200.0,"sma_120":238646.67},{"date":"2025-04-23","open":289000,"high":289500,"low":283000,"close":286500,"volume":115559,"rsi_14":57.21,"sma_20":269625.0,"sma_60":318758.33,"sma_120":240017.5},{"date":"2025-04-24","open":287500,"high":288500,"low":283500,"close":286500,"volume":59786,"rsi_14":60.0,"sma_20":270300.0,"sma_60":319400.0,"sma_120":241361.67},{"date":"2025-04-25","open":288500,"high":290000,"low":285500,"close":285500,"volume":75129,"rsi_14":72.78,"sma_20":271200.0,"sma_60":320041.67,"sma_120":242699.17},{"date":"2025-04-28","open":287000,"high":287000,"low":275000,"close":277000,"volume":107232,"rsi_14":71.1,"sma_20":271850.0,"sma_60":319666.67,"sma_120":243980.0},{"date":"2025-04-29","open":278000,"high":281500,"low":275500,"close":281000,"volume":72472,"rsi_14":71.91,"sma_20":272700.0,"sma_60":319191.67,"sma_120":245300.83},{"date":"2025-04-30","open":279500,"high":279500,"low":267000,"close":270500,"volume":108765,"rsi_14":56.97,"sma_20":272850.0,"sma_60":318033.33,"sma_120":246553.33},{"date":"2025-05-02","open":268000,"high":276000,"low":265000,"close":272500,"volume":66133,"rsi_14":46.62,"sma_20":272925.0,"sma_60":316391.67,"sma_120":247805.0},{"date":"2025-05-07","open":276500,"high":281500,"low":271000,"close":281000,"volume":92016,"rsi_14":47.79,"sma_20":273675.0,"sma_60":314833.33,"sma_120":249127.5},{"date":"2025-05-08","open":283000,"high":283000,"low":277000,"close":282500,"volume":54778,"rsi_14":48.55,"sma_20":275450.0,"sma_60":312700.0,"sma_120":250481.67},{"date":"2025-05-09","open":283000,"high":283500,"low":269500,"close":272000,"volume":105126,"rsi_14":50.0,"sma_20":277025.0,"sma_60":310950.0,"sma_120":251655.0},{"date":"2025-05-12","open":275000,"high":280500,"low":270000,"close":274000,"volume":85050,"rsi_14":43.7,"sma_20":278625.0,"sma_60":308866.67,"sma_120":252845.0},{"date":"2025-05-13","open":279000,"high":295500,"low":278000,"close":279500,"volume":327309,"rsi_14":50.0,"sma_20":279650.0,"sma_60":307308.33,"sma_120":254113.33},{"date":"2025-05-14","open":283000,"high":314000,"low":281000,"close":310000,"volume":560073,"rsi_14":64.8,"sma_20":281300.0,"sma_60":306150.0,"sma_120":255598.33},{"date":"2025-05-15","open":313500,"high":314000,"low":292000,"close":301000,"volume":318720,"rsi_14":59.49,"sma_20":282150.0,"sma_60":304466.67,"sma_120":257045.83},{"date":"2025-05-16","open":301000,"high":302500,"low":293000,"close":296500,"volume":166440,"rsi_14":55.1,"sma_20":282750.0,"sma_60":302758.33,"sma_120":258453.33},{"date":"2025-05-19","open":291000,"high":291000,"low":270000,"close":271500,"volume":304210,"rsi_14":43.9,"sma_20":282725.0,"sma_60":300325.0,"sma_120":259587.5},{"date":"2025-05-20","open":275500,"high":278000,"low":268000,"close":271000,"volume":99094,"rsi_14":44.08,"sma_20":282200.0,"sma_60":298008.33,"sma_120":260675.0},{"date":"2025-05-21","open":273500,"high":274500,"low":268500,"close":270500,"volume":126255,"rsi_14":47.16,"sma_20":281750.0,"sma_60":295925.0,"sma_120":261751.67},{"date":"2025-05-22","open":266000,"high":267000,"low":260000,"close":266500,"volume":104097,"rsi_14":43.67,"sma_20":280900.0,"sma_60":293625.0,"sma_120":262802.5},{"date":"2025-05-23","open":268000,"high":268000,"low":260000,"close":265000,"volume":77315,"rsi_14":47.39,"sma_20":280025.0,"sma_60":291541.67,"sma_120":263877.5},{"date":"2025-05-26","open":264500,"high":271500,"low":263250,"close":269000,"volume":78032,"rsi_14":48.37,"sma_20":279150.0,"sma_60":289575.0,"sma_120":264958.33},{"date":"2025-05-27","open":271000,"high":271500,"low":263000,"close":266500,"volume":62274,"rsi_14":42.86,"sma_20":278150.0,"sma_60":287575.0,"sma_120":266016.67},{"date":"2025-05-28","open":271000,"high":272500,"low":265500,"close":267000,"volume":73506,"rsi_14":42.29,"sma_20":277225.0,"sma_60":285483.33,"sma_120":267070.83},{"date":"2025-05-29","open":271500,"high":274500,"low":268500,"close":269500,"volume":84272,"rsi_14":48.65,"sma_20":276850.0,"sma_60":284266.67,"sma_120":268041.67},{"date":"2025-05-30","open":269000,"high":269500,"low":263500,"close":264500,"volume":70799,"rsi_14":45.03,"sma_20":276025.0,"sma_60":282925.0,"sma_120":268988.33},{"date":"2025-06-02","open":264000,"high":270000,"low":262000,"close":269000,"volume":78970,"rsi_14":44.44,"sma_20":275950.0,"sma_60":281575.0,"sma_120":269965.83},{"date":"2025-06-04","open":272500,"high":290000,"low":272000,"close":286000,"volume":283708,"rsi_14":35.19,"sma_20":276625.0,"sma_60":280891.67,"sma_120":271155.83},{"date":"2025-06-05","open":284500,"high":289500,"low":278500,"close":287500,"volume":123412,"rsi_14":40.82,"sma_20":276950.0,"sma_60":280333.33,"sma_120":272356.67},{"date":"2025-06-09","open":291500,"high":292000,"low":281000,"close":283000,"volume":125667,"rsi_14":40.82,"sma_20":276975.0,"sma_60":279841.67,"sma_120":273600.83},{"date":"2025-06-10","open":283000,"high":295000,"low":278500,"close":282000,"volume":168718,"rsi_14":60.61,"sma_20":277475.0,"sma_60":279333.33,"sma_120":274855.83},{"date":"2025-06-11","open":283500,"high":288000,"low":281500,"close":285000,"volume":98237,"rsi_14":63.46,"sma_20":278025.0,"sma_60":278825.0,"sma_120":276123.33},{"date":"2025-06-12","open":284500,"high":294000,"low":282500,"close":289000,"volume":154871,"rsi_14":66.67,"sma_20":278500.0,"sma_60":278525.0,"sma_120":277505.0},{"date":"2025-06-13","open":291000,"high":291500,"low":272000,"close":277000,"volume":243579,"rsi_14":58.27,"sma_20":276850.0,"sma_60":277850.0,"sma_120":278738.33},{"date":"2025-06-16","open":272500,"high":278000,"low":271500,"close":276500,"volume":104456,"rsi_14":59.2,"sma_20":275625.0,"sma_60":277141.67,"sma_120":279955.83},{"date":"2025-06-17","open":280000,"high":281500,"low":265500,"close":270500,"volume":156113,"rsi_14":51.16,"sma_20":274325.0,"sma_60":276250.0,"sma_120":281121.67},{"date":"2025-06-18","open":272000,"high":274500,"low":268500,"close":272000,"volume":93686,"rsi_14":54.33,"sma_20":274350.0,"sma_60":275641.67,"sma_120":282285.0},{"date":"2025-06-19","open":274500,"high":283500,"low":271000,"close":273000,"volume":142451,"rsi_14":54.69,"sma_20":274450.0,"sma_60":275158.33,"sma_120":283459.17},{"date":"2025-06-20","open":273000,"high":295500,"low":273000,"close":290000,"volume":542672,"rsi_14":63.06,"sma_20":275425.0,"sma_60":275175.0,"sma_120":284757.5},{"date":"2025-06-23","open":284000,"high":312000,"low":282000,"close":305500,"volume":612098,"rsi_14":73.03,"sma_20":277375.0,"sma_60":275550.0,"sma_120":286178.33},{"date":"2025-06-24","open":320000,"high":321500,"low":305500,"close":315000,"volume":378315,"rsi_14":74.47,"sma_20":279875.0,"sma_60":276291.67,"sma_120":287712.5},{"date":"2025-06-25","open":311000,"high":314500,"low":296000,"close":296500,"volume":295061,"rsi_14":55.5,"sma_20":281250.0,"sma_60":276675.0,"sma_120":289117.5},{"date":"2025-06-26","open":300000,"high":300000,"low":282000,"close":284000,"volume":181490,"rsi_14":48.36,"sma_20":282125.0,"sma_60":276858.33,"sma_120":290360.83},{"date":"2025-06-27","open":290000,"high":293000,"low":282000,"close":284000,"volume":152445,"rsi_14":50.49,"sma_20":282975.0,"sma_60":277133.33,"sma_120":291513.33},{"date":"2025-06-30","open":288000,"high":289000,"low":280000,"close":280500,"volume":107438,"rsi_14":49.28,"sma_20":283525.0,"sma_60":277408.33,"sma_120":292653.33},{"date":"2025-07-01","open":282000,"high":285000,"low":277500,"close":279000,"volume":96969,"rsi_14":47.09,"sma_20":284250.0,"sma_60":277658.33,"sma_120":293801.67},{"date":"2025-07-02","open":280000,"high":282500,"low":270500,"close":274500,"volume":136428,"rsi_14":43.0,"sma_20":284525.0,"sma_60":277775.0,"sma_120":294733.33},{"date":"2025-07-03","open":276500,"high":277000,"low":273000,"close":276000,"volume":95126,"rsi_14":49.46,"sma_20":284025.0,"sma_60":277858.33,"sma_120":295270.83},{"date":"2025-07-04","open":280000,"high":283000,"low":267500,"close":268000,"volume":169213,"rsi_14":45.77,"sma_20":283050.0,"sma_60":277891.67,"sma_120":295562.5},{"date":"2025-07-07","open":266000,"high":266500,"low":262500,"close":263000,"volume":88578,"rsi_14":46.23,"sma_20":282050.0,"sma_60":278158.33,"sma_120":295812.5},{"date":"2025-07-08","open":266500,"high":267500,"low":261000,"close":263500,"volume":85195,"rsi_14":45.69,"sma_20":281125.0,"sma_60":278541.67,"sma_120":295991.67},{"date":"2025-07-09","open":265000,"high":270500,"low":264000,"close":267000,"volume":83665,"rsi_14":47.03,"sma_20":280225.0,"sma_60":278958.33,"sma_120":296266.67},{"date":"2025-07-10","open":271500,"high":275000,"low":269000,"close":270500,"volume":83828,"rsi_14":38.86,"sma_20":279300.0,"sma_60":279150.0,"sma_120":296550.0},{"date":"2025-07-11","open":271000,"high":271500,"low":266500,"close":269000,"volume":80458,"rsi_14":25.17,"sma_20":278900.0,"sma_60":279016.67,"sma_120":296875.0},{"date":"2025-07-14","open":269500,"high":273000,"low":266500,"close":267000,"volume":59323,"rsi_14":13.64,"sma_20":278425.0,"sma_60":278733.33,"sma_120":297108.33},{"date":"2025-07-15","open":269000,"high":281500,"low":267000,"close":274000,"volume":123772,"rsi_14":29.36,"sma_20":278600.0,"sma_60":278558.33,"sma_120":297316.67},{"date":"2025-07-16","open":274000,"high":277000,"low":270000,"close":276000,"volume":79316,"rsi_14":40.91,"sma_20":278800.0,"sma_60":278625.0,"sma_120":297608.33},{"date":"2025-07-17","open":282000,"high":284500,"low":271000,"close":273000,"volume":245312,"rsi_14":38.3,"sma_20":278800.0,"sma_60":278483.33,"sma_120":297804.17},{"date":"2025-07-18","open":275000,"high":275000,"low":269000,"close":274000,"volume":79607,"rsi_14":42.7,"sma_20":278000.0,"sma_60":278391.67,"sma_120":297908.33},{"date":"2025-07-21","open":274000,"high":278500,"low":271500,"close":276500,"volume":69797,"rsi_14":47.25,"sma_20":276550.0,"sma_60":278275.0,"sma_120":298054.17},{"date":"2025-07-22","open":277500,"high":277500,"low":267500,"close":269500,"volume":82895,"rsi_14":44.79,"sma_20":274275.0,"sma_60":278058.33,"sma_120":298129.17},{"date":"2025-07-23","open":270000,"high":270500,"low":263500,"close":268000,"volume":70480,"rsi_14":41.67,"sma_20":272850.0,"sma_60":277750.0,"sma_120":298254.17},{"date":"2025-07-24","open":269500,"high":270500,"low":265500,"close":266000,"volume":52690,"rsi_14":47.62,"sma_20":271950.0,"sma_60":277408.33,"sma_120":298404.17},{"date":"2025-07-25","open":267000,"high":271500,"low":266000,"close":267000,"volume":52402,"rsi_14":55.26,"sma_20":271100.0,"sma_60":277100.0,"sma_120":298570.83},{"date":"2025-07-28","open":266500,"high":269000,"low":262000,"close":267500,"volume":78243,"rsi_14":55.26,"sma_20":270450.0,"sma_60":276941.67,"sma_120":298304.17},{"date":"2025-07-29","open":271500,"high":277500,"low":268000,"close":269000,"volume":100947,"rsi_14":52.78,"sma_20":269950.0,"sma_60":276741.67,"sma_120":297966.67},{"date":"2025-07-30","open":268500,"high":286500,"low":267000,"close":281000,"volume":312367,"rsi_14":61.8,"sma_20":270275.0,"sma_60":276916.67,"sma_120":297475.0},{"date":"2025-07-31","open":280500,"high":281000,"low":274500,"close":277000,"volume":92053,"rsi_14":58.51,"sma_20":270325.0,"sma_60":276991.67,"sma_120":296691.67},{"date":"2025-08-01","open":272000,"high":273500,"low":260000,"close":260000,"volume":166364,"rsi_14":44.35,"sma_20":269925.0,"sma_60":276641.67,"sma_120":295737.5},{"date":"2025-08-04","open":260000,"high":262000,"low":255000,"close":261500,"volume":72627,"rsi_14":38.94,"sma_20":269850.0,"sma_60":276291.67,"sma_120":294495.83},{"date":"2025-08-05","open":266500,"high":277500,"low":265500,"close":271500,"volume":153758,"rsi_14":46.51,"sma_20":270250.0,"sma_60":276283.33,"sma_120":293616.67},{"date":"2025-08-06","open":269000,"high":278000,"low":266500,"close":275000,"volume":92110,"rsi_14":51.54,"sma_20":270650.0,"sma_60":276300.0,"sma_120":292583.33},{"date":"2025-08-07","open":277500,"high":282000,"low":274000,"close":279000,"volume":97058,"rsi_14":53.68,"sma_20":271075.0,"sma_60":276291.67,"sma_120":291800.0},{"date":"2025-08-08","open":278000,"high":283500,"low":276000,"close":278500,"volume":88122,"rsi_14":51.52,"sma_20":271550.0,"sma_60":275766.67,"sma_120":290958.33},{"date":"2025-08-11","open":282000,"high":282500,"low":276000,"close":278500,"volume":64843,"rsi_14":57.63,"sma_20":272125.0,"sma_60":275391.67,"sma_120":289929.17},{"date":"2025-08-12","open":277000,"high":283500,"low":271000,"close":272000,"volume":100774,"rsi_14":53.12,"sma_20":272025.0,"sma_60":274983.33,"sma_120":288870.83},{"date":"2025-08-13","open":275000,"high":275500,"low":266000,"close":270000,"volume":64661,"rsi_14":53.12,"sma_20":271725.0,"sma_60":274958.33,"sma_120":287641.67},{"date":"2025-08-14","open":270500,"high":273500,"low":268000,"close":272500,"volume":51090,"rsi_14":54.2,"sma_20":271700.0,"sma_60":274983.33,"sma_120":286495.83},{"date":"2025-08-18","open":270000,"high":271000,"low":264000,"close":266000,"volume":67304,"rsi_14":48.95,"sma_20":271300.0,"sma_60":274908.33,"sma_120":285416.67},{"date":"2025-08-19","open":264500,"high":266500,"low":260500,"close":261000,"volume":69175,"rsi_14":44.67,"sma_20":270525.0,"sma_60":274816.67,"sma_120":284220.83},{"date":"2025-08-20","open":258500,"high":260000,"low":249500,"close":253500,"volume":102869,"rsi_14":30.5,"sma_20":269725.0,"sma_60":274625.0,"sma_120":283083.33},{"date":"2025-08-21","open":253500,"high":256000,"low":253000,"close":254000,"volume":43476,"rsi_14":32.84,"sma_20":269025.0,"sma_60":274375.0,"sma_120":281975.0},{"date":"2025-08-22","open":253500,"high":266000,"low":253500,"close":263000,"volume":76822,"rsi_14":52.54,"sma_20":268875.0,"sma_60":274316.67,"sma_120":280945.83},{"date":"2025-08-25","open":268500,"high":293000,"low":265500,"close":289500,"volume":740312,"rsi_14":66.67,"sma_20":270000.0,"sma_60":274691.67,"sma_120":280087.5},{"date":"2025-08-26","open":284000,"high":294500,"low":283000,"close":287000,"volume":253594,"rsi_14":60.13,"sma_20":270975.0,"sma_60":274983.33,"sma_120":279625.0},{"date":"2025-08-27","open":291000,"high":291000,"low":279500,"close":287000,"volume":126531,"rsi_14":58.22,"sma_20":271875.0,"sma_60":275358.33,"sma_120":279141.67},{"date":"2025-08-28","open":291500,"high":292000,"low":276000,"close":278000,"volume":158769,"rsi_14":49.36,"sma_20":271725.0,"sma_60":275508.33,"sma_120":278541.67},{"date":"2025-08-29","open":278000,"high":280000,"low":272000,"close":273500,"volume":91113,"rsi_14":46.95,"sma_20":271550.0,"sma_60":275300.0,"sma_120":278095.83},{"date":"2025-09-01","open":279000,"high":280500,"low":266500,"close":268000,"volume":108849,"rsi_14":44.0,"sma_20":271950.0,"sma_60":274975.0,"sma_120":277654.17},{"date":"2025-09-02","open":270000,"high":277000,"low":270000,"close":275500,"volume":95259,"rsi_14":51.98,"sma_20":272650.0,"sma_60":274850.0,"sma_120":277345.83},{"date":"2025-09-03","open":277500,"high":278000,"low":273000,"close":275500,"volume":55271,"rsi_14":53.18,"sma_20":272850.0,"sma_60":274741.67,"sma_120":277037.5},{"date":"2025-09-04","open":275500,"high":281000,"low":274500,"close":279500,"volume":72475,"rsi_14":53.98,"sma_20":273075.0,"sma_60":274650.0,"sma_120":276737.5},{"date":"2025-09-05","open":279500,"high":280000,"low":276000,"close":276500,"volume":44017,"rsi_14":56.21,"sma_20":272950.0,"sma_60":274441.67,"sma_120":276483.33},{"date":"2025-09-08","open":277500,"high":280000,"low":274500,"close":276500,"volume":72779,"rsi_14":59.75,"sma_20":272850.0,"sma_60":274433.33,"sma_120":276141.67},{"date":"2025-09-09","open":277000,"high":278500,"low":274000,"close":278500,"volume":72079,"rsi_14":66.89,"sma_20":272850.0,"sma_60":274466.67,"sma_120":275804.17},{"date":"2025-09-10","open":281500,"high":298500,"low":279500,"close":288000,"volume":335914,"rsi_14":70.48,"sma_20":273650.0,"sma_60":274758.33,"sma_120":275504.17},{"date":"2025-09-11","open":288000,"high":291500,"low":283000,"close":289000,"volume":120435,"rsi_14":67.33,"sma_20":274600.0,"sma_60":275041.67,"sma_120":275341.67},{"date":"2025-09-12","open":293500,"high":297000,"low":289500,"close":294500,"volume":181130,"rsi_14":54.63,"sma_20":275700.0,"sma_60":275400.0,"sma_120":275279.17},{"date":"2025-09-15","open":308500,"high":309000,"low":297000,"close":299000,"volume":235430,"rsi_14":60.71,"sma_20":277350.0,"sma_60":275550.0,"sma_120":275362.5},{"date":"2025-09-16","open":304000,"high":306500,"low":287000,"close":290000,"volume":198165,"rsi_14":52.31,"sma_20":278800.0,"sma_60":275291.67,"sma_120":275420.83},{"date":"2025-09-17","open":289500,"high":291000,"low":284000,"close":285000,"volume":105092,"rsi_14":55.74,"sma_20":280375.0,"sma_60":274791.67,"sma_120":275541.67},{"date":"2025-09-18","open":289525,"high":296490,"low":288033,"close":294500,"volume":181271,"rsi_14":66.67,"sma_20":282475.0,"sma_60":274783.33,"sma_120":275729.17},{"date":"2025-09-19","open":294000,"high":321500,"low":287500,"close":310000,"volume":533606,"rsi_14":77.63,"sma_20":284825.0,"sma_60":275216.67,"sma_120":276037.5},{"date":"2025-09-22","open":319000,"high":320000,"low":310500,"close":314500,"volume":282018,"rsi_14":76.71,"sma_20":286075.0,"sma_60":275725.0,"sma_120":276429.17},{"date":"2025-09-23","open":319500,"high":319500,"low":303000,"close":307000,"volume":182066,"rsi_14":69.57,"sma_20":287075.0,"sma_60":276166.67,"sma_120":276787.5},{"date":"2025-09-24","open":303500,"high":304000,"low":290500,"close":293500,"volume":208047,"rsi_14":57.78,"sma_20":287400.0,"sma_60":276408.33,"sma_120":277033.33},{"date":"2025-09-25","open":296000,"high":338500,"low":296000,"close":319500,"volume":1158247,"rsi_14":69.03,"sma_20":289475.0,"sma_60":277158.33,"sma_120":277466.67},{"date":"2025-09-26","open":322500,"high":326500,"low":307500,"close":314000,"volume":379883,"rsi_14":65.82,"sma_20":291500.0,"sma_60":277791.67,"sma_120":277825.0},{"date":"2025-09-29","open":317500,"high":318000,"low":310500,"close":313000,"volume":160166,"rsi_14":64.68,"sma_20":293750.0,"sma_60":278541.67,"sma_120":278216.67},{"date":"2025-09-30","open":316000,"high":316000,"low":303500,"close":309000,"volume":188344,"rsi_14":59.38,"sma_20":295425.0,"sma_60":279308.33,"sma_120":278733.33},{"date":"2025-10-01","open":307000,"high":311500,"low":305000,"close":307500,"volume":108951,"rsi_14":58.22,"sma_20":297025.0,"sma_60":280041.67,"sma_120":279291.67},{"date":"2025-10-02","open":308500,"high":309000,"low":302000,"close":307500,"volume":100671,"rsi_14":56.07,"sma_20":298425.0,"sma_60":280716.67,"sma_120":279837.5},{"date":"2025-10-10","open":310000,"high":335000,"low":304000,"close":329500,"volume":422164,"rsi_14":62.25,"sma_20":301075.0,"sma_60":281700.0,"sma_120":280425.0},{"date":"2025-10-13","open":318000,"high":354500,"low":316500,"close":344000,"volume":469504,"rsi_14":70.77,"sma_20":304450.0,"sma_60":282950.0,"sma_120":280983.33},{"date":"2025-10-14","open":345500,"high":357500,"low":330000,"close":337000,"volume":457161,"rsi_14":69.7,"sma_20":307375.0,"sma_60":284116.67,"sma_120":281425.0},{"date":"2025-10-15","open":343500,"high":351500,"low":336500,"close":348500,"volume":239506,"rsi_14":69.81,"sma_20":310400.0,"sma_60":285358.33,"sma_120":281958.33},{"date":"2025-10-16","open":359000,"high":359500,"low":341000,"close":343500,"volume":212933,"rsi_14":63.56,"sma_20":313125.0,"sma_60":286483.33,"sma_120":282554.17},{"date":"2025-10-17","open":337000,"high":347000,"low":331000,"close":331500,"volume":209321,"rsi_14":56.49,"sma_20":314975.0,"sma_60":287458.33,"sma_120":282970.83},{"date":"2025-10-20","open":336500,"high":355000,"low":333000,"close":353500,"volume":310858,"rsi_14":65.98,"sma_20":317700.0,"sma_60":288783.33,"sma_120":283587.5},{"date":"2025-10-21","open":354000,"high":354000,"low":337000,"close":339500,"volume":245420,"rsi_14":65.75,"sma_20":320175.0,"sma_60":289833.33,"sma_120":284054.17},{"date":"2025-10-22","open":342500,"high":343000,"low":331500,"close":339000,"volume":115815,"rsi_14":58.09,"sma_20":322875.0,"sma_60":290991.67,"sma_120":284525.0},{"date":"2025-10-23","open":334000,"high":342000,"low":330000,"close":332500,"volume":126472,"rsi_14":57.61,"sma_20":324700.0,"sma_60":292066.67,"sma_120":284908.33},{"date":"2025-10-24","open":335000,"high":343500,"low":332500,"close":339000,"volume":130239,"rsi_14":60.24,"sma_20":326150.0,"sma_60":293283.33,"sma_120":285345.83},{"date":"2025-10-27","open":342000,"high":348500,"low":336500,"close":342000,"volume":143923,"rsi_14":63.1,"sma_20":327525.0,"sma_60":294533.33,"sma_120":285816.67},{"date":"2025-10-28","open":346000,"high":355000,"low":339500,"close":343000,"volume":225144,"rsi_14":64.14,"sma_20":329325.0,"sma_60":295791.67,"sma_120":286366.67},{"date":"2025-10-29","open":347000,"high":347500,"low":338000,"close":345000,"volume":140729,"rsi_14":64.71,"sma_20":331900.0,"sma_60":297058.33,"sma_120":286900.0},{"date":"2025-10-30","open":346000,"high":355000,"low":337500,"close":352000,"volume":284657,"rsi_14":60.0,"sma_20":333525.0,"sma_60":298241.67,"sma_120":287579.17},{"date":"2025-10-31","open":376500,"high":453500,"low":371500,"close":436500,"volume":2078619,"rsi_14":75.34,"sma_20":339650.0,"sma_60":300900.0,"sma_120":288945.83},{"date":"2025-11-03","open":437000,"high":500000,"low":431000,"close":485500,"volume":1595013,"rsi_14":83.07,"sma_20":348275.0,"sma_60":304658.33,"sma_120":290650.0},{"date":"2025-11-04","open":470500,"high":509000,"low":463500,"close":494500,"volume":777221,"rsi_14":82.88,"sma_20":357550.0,"sma_60":308541.67,"sma_120":292416.67},{"date":"2025-11-05","open":477000,"high":480000,"low":431000,"close":458000,"volume":617957,"rsi_14":72.58,"sma_20":365075.0,"sma_60":311650.0,"sma_120":293966.67},{"date":"2025-11-06","open":469000,"high":470500,"low":415000,"close":418500,"volume":465080,"rsi_14":65.48,"sma_20":370625.0,"sma_60":314041.67,"sma_120":295170.83},{"date":"2025-11-07","open":391000,"high":421500,"low":391000,"close":404500,"volume":377949,"rsi_14":59.34,"sma_20":374375.0,"sma_60":316133.33,"sma_120":296212.5},{"date":"2025-11-10","open":406000,"high":411000,"low":391000,"close":404500,"volume":240075,"rsi_14":62.55,"sma_20":377400.0,"sma_60":318233.33,"sma_120":297000.0},{"date":"2025-11-11","open":409500,"high":422500,"low":395500,"close":399500,"volume":233964,"rsi_14":61.48,"sma_20":380525.0,"sma_60":320250.0,"sma_120":297820.83},{"date":"2025-11-12","open":403500,"high":407000,"low":390500,"close":394000,"volume":122476,"rsi_14":61.71,"sma_20":382800.0,"sma_60":322283.33,"sma_120":298633.33},{"date":"2025-11-13","open":394000,"high":405500,"low":388000,"close":401500,"volume":144240,"rsi_14":61.86,"sma_20":385700.0,"sma_60":324475.0,"sma_120":299716.67},{"date":"2025-11-14","open":389000,"high":397000,"low":378000,"close":378500,"volume":151842,"rsi_14":56.44,"sma_20":388050.0,"sma_60":326241.67,"sma_120":300612.5},{"date":"2025-11-17","open":388500,"high":390500,"low":372500,"close":379000,"volume":101226,"rsi_14":56.36,"sma_20":389325.0,"sma_60":328125.0,"sma_120":301516.67},{"date":"2025-11-18","open":370000,"high":386000,"low":360000,"close":375500,"volume":241833,"rsi_14":55.36,"sma_20":391125.0,"sma_60":330033.33,"sma_120":302425.0},{"date":"2025-11-19","open":402000,"high":403500,"low":375000,"close":384000,"volume":342299,"rsi_14":55.59,"sma_20":393375.0,"sma_60":332208.33,"sma_120":303416.67},{"date":"2025-11-20","open":394500,"high":399000,"low":387500,"close":391000,"volume":139228,"rsi_14":39.09,"sma_20":396300.0,"sma_60":334491.67,"sma_120":304433.33},{"date":"2025-11-21","open":370500,"high":375750,"low":365000,"close":365500,"volume":122649,"rsi_14":17.57,"sma_20":397625.0,"sma_60":336200.0,"sma_120":305258.33},{"date":"2025-11-24","open":369500,"high":372000,"low":357000,"close":366000,"volume":102203,"rsi_14":13.6,"sma_20":398825.0,"sma_60":337475.0,"sma_120":306083.33},{"date":"2025-11-25","open":372500,"high":374500,"low":360000,"close":361500,"volume":93040,"rsi_14":16.61,"sma_20":399750.0,"sma_60":338716.67,"sma_120":306850.0},{"date":"2025-11-26","open":363500,"high":375500,"low":361500,"close":373500,"volume":92138,"rsi_14":30.77,"sma_20":401175.0,"sma_60":340158.33,"sma_120":307758.33},{"date":"2025-11-27","open":377000,"high":396500,"low":372500,"close":383500,"volume":164677,"rsi_14":40.71,"sma_20":402750.0,"sma_60":341916.67,"sma_120":308712.5},{"date":"2025-11-28","open":390500,"high":441000,"low":388000,"close":435000,"volume":656602,"rsi_14":59.27,"sma_20":402675.0,"sma_60":344608.33,"sma_120":309954.17},{"date":"2025-12-01","open":448000,"high":456000,"low":420500,"close":425500,"volume":413064,"rsi_14":57.69,"sma_20":399675.0,"sma_60":347233.33,"sma_120":311104.17},{"date":"2025-12-02","open":437500,"high":447000,"low":422500,"close":444500,"volume":240834,"rsi_14":63.84,"sma_20":397175.0,"sma_60":350050.0,"sma_120":312450.0},{"date":"2025-12-03","open":440000,"high":445500,"low":433500,"close":444500,"volume":142176,"rsi_14":62.29,"sma_20":396500.0,"sma_60":352866.67,"sma_120":313804.17},{"date":"2025-12-04","open":474500,"high":490000,"low":464000,"close":472500,"volume":739600,"rsi_14":76.11,"sma_20":399200.0,"sma_60":356083.33,"sma_120":315366.67},{"date":"2025-12-05","open":474000,"high":478500,"low":428500,"close":438500,"volume":489344,"rsi_14":63.93,"sma_20":400900.0,"sma_60":358783.33,"sma_120":316612.5},{"date":"2025-12-08","open":441500,"high":448000,"low":430500,"close":445500,"volume":199670,"rsi_14":66.13,"sma_20":402950.0,"sma_60":361600.0,"sma_120":318016.67},{"date":"2025-12-09","open":433000,"high":476500,"low":432000,"close":459000,"volume":274063,"rsi_14":66.89,"sma_20":405925.0,"sma_60":364608.33,"sma_120":319537.5},{"date":"2025-12-10","open":455000,"high":475000,"low":450500,"close":471500,"volume":232443,"rsi_14":67.69,"sma_20":409800.0,"sma_60":367666.67,"sma_120":321212.5},{"date":"2025-12-11","open":474000,"high":486500,"low":463500,"close":470000,"volume":274438,"rsi_14":75.68,"sma_20":413225.0,"sma_60":370683.33,"sma_120":322862.5},{"date":"2025-12-12","open":472000,"high":483000,"low":465000,"close":479000,"volume":195051,"rsi_14":76.65,"sma_20":418250.0,"sma_60":373758.33,"sma_120":324579.17},{"date":"2025-12-15","open":468500,"high":485000,"low":463000,"close":478500,"volume":203397,"rsi_14":78.12,"sma_20":423225.0,"sma_60":376750.0,"sma_120":326150.0},{"date":"2025-12-16","open":477000,"high":477000,"low":453500,"close":460000,"volume":211747,"rsi_14":70.16,"sma_20":427450.0,"sma_60":379583.33,"sma_120":327437.5},{"date":"2025-12-17","open":465000,"high":467500,"low":440500,"close":447000,"volume":150402,"rsi_14":64.6,"sma_20":430600.0,"sma_60":382283.33,"sma_120":328537.5},{"date":"2025-12-18","open":437000,"high":459500,"low":432500,"close":434500,"volume":174366,"rsi_14":49.86,"sma_20":432775.0,"sma_60":384591.67,"sma_120":329687.5},{"date":"2025-12-19","open":441000,"high":453500,"low":431000,"close":450500,"volume":203410,"rsi_14":56.76,"sma_20":437025.0,"sma_60":386933.33,"sma_120":331075.0},{"date":"2025-12-22","open":451500,"high":479500,"low":447000,"close":472500,"volume":254746,"rsi_14":57.45,"sma_20":442350.0,"sma_60":389566.67,"sma_120":332645.83},{"date":"2025-12-23","open":477000,"high":531000,"low":473000,"close":502000,"volume":933866,"rsi_14":63.22,"sma_20":449375.0,"sma_60":392816.67,"sma_120":334491.67},{"date":"2025-12-24","open":497000,"high":498500,"low":479000,"close":482500,"volume":216359,"rsi_14":52.39,"sma_20":454825.0,"sma_60":395966.67,"sma_120":336187.5},{"date":"2025-12-26","open":487000,"high":488500,"low":467500,"close":473500,"volume":210295,"rsi_14":59.51,"sma_20":459325.0,"sma_60":398533.33,"sma_120":337845.83},{"date":"2025-12-29","open":474500,"high":482500,"low":473000,"close":475500,"volume":133722,"rsi_14":58.38,"sma_20":461350.0,"sma_60":401225.0,"sma_120":339508.33},{"date":"2025-12-30","open":477000,"high":478000,"low":458000,"close":470500,"volume":139105,"rsi_14":53.37,"sma_20":463600.0,"sma_60":403850.0,"sma_120":341195.83},{"date":"2026-01-02","open":470000,"high":495500,"low":463000,"close":493500,"volume":237115,"rsi_14":56.08,"sma_20":466050.0,"sma_60":406925.0,"sma_120":343116.67},{"date":"2026-01-05","open":490000,"high":490000,"low":471500,"close":476500,"volume":292926,"rsi_14":51.65,"sma_20":467650.0,"sma_60":409741.67,"sma_120":344891.67},{"date":"2026-01-06","open":484000,"high":489000,"low":452000,"close":460000,"volume":333732,"rsi_14":45.34,"sma_20":467025.0,"sma_60":412283.33,"sma_120":346500.0},{"date":"2026-01-07","open":461500,"high":484500,"low":457000,"close":466000,"volume":332139,"rsi_14":47.02,"sma_20":468400.0,"sma_60":414558.33,"sma_120":348129.17},{"date":"2026-01-08","open":464500,"high":464500,"low":445500,"close":447000,"volume":264111,"rsi_14":46.9,"sma_20":468475.0,"sma_60":416275.0,"sma_120":349612.5},{"date":"2026-01-09","open":450500,"high":451000,"low":439500,"close":445000,"volume":138950,"rsi_14":49.5,"sma_20":467775.0,"sma_60":418075.0,"sma_120":351095.83},{"date":"2026-01-12","open":443500,"high":449000,"low":437000,"close":444000,"volume":140609,"rsi_14":52.53,"sma_20":466400.0,"sma_60":419666.67,"sma_120":352512.5},{"date":"2026-01-13","open":450000,"high":454000,"low":445500,"close":453500,"volume":127339,"rsi_14":50.83,"sma_20":465575.0,"sma_60":421500.0,"sma_120":353991.67},{"date":"2026-01-14","open":458500,"high":463000,"low":451000,"close":459000,"volume":160463,"rsi_14":45.9,"sma_20":464575.0,"sma_60":423625.0,"sma_120":355541.67},{"date":"2026-01-15","open":453500,"high":527000,"low":452000,"close":519000,"volume":1114805,"rsi_14":54.36,"sma_20":466600.0,"sma_60":426383.33,"sma_120":357583.33},{"date":"2026-01-16","open":512000,"high":514000,"low":481500,"close":493000,"volume":422017,"rsi_14":55.06,"sma_20":470550.0,"sma_60":431508.33,"sma_120":359387.5},{"date":"2026-01-19","open":499500,"high":521500,"low":493500,"close":516000,"volume":398317,"rsi_14":59.48,"sma_20":474625.0,"sma_60":434566.67,"sma_120":361441.67},{"date":"2026-01-20","open":520000,"high":549000,"low":484500,"close":523000,"volume":634391,"rsi_14":62.18,"sma_20":478250.0,"sma_60":437633.33,"sma_120":363566.67},{"date":"2026-01-21","open":501000,"high":527000,"low":500000,"close":514000,"volume":309385,"rsi_14":55.09,"sma_20":480325.0,"sma_60":440500.0,"sma_120":365633.33},{"date":"2026-01-22","open":530000,"high":530000,"low":498500,"close":501000,"volume":240086,"rsi_14":56.2,"sma_20":480275.0,"sma_60":443133.33,"sma_120":367583.33},{"date":"2026-01-23","open":504000,"high":578000,"low":495000,"close":539000,"volume":647142,"rsi_14":68.04,"sma_20":483100.0,"sma_60":446366.67,"sma_120":369845.83},{"date":"2026-01-26","open":534000,"high":700000,"low":526000,"close":679000,"volume":1791092,"rsi_14":80.17,"sma_20":493375.0,"sma_60":451816.67,"sma_120":373262.5},{"date":"2026-01-27","open":650000,"high":688000,"low":634000,"close":650000,"volume":566453,"rsi_14":77.96,"sma_20":502100.0,"sma_60":455375.0,"sma_120":376337.5},{"date":"2026-01-28","open":661000,"high":727000,"low":651000,"close":695000,"volume":793304,"rsi_14":80.79,"sma_20":513325.0,"sma_60":458866.67,"sma_120":379820.83},{"date":"2026-01-29","open":701000,"high":780000,"low":682000,"close":760000,"volume":793325,"rsi_14":83.62,"sma_20":526650.0,"sma_60":463291.67,"sma_120":383987.5},{"date":"2026-01-30","open":780000,"high":785000,"low":726000,"close":728000,"volume":424541,"rsi_14":77.87,"sma_20":539225.0,"sma_60":467791.67,"sma_120":387875.0},{"date":"2026-02-02","open":705000,"high":763000,"low":694000,"close":712000,"volume":398858,"rsi_14":75.15,"sma_20":551825.0,"sma_60":472683.33,"sma_120":391545.83},{"date":"2026-02-03","open":743000,"high":784000,"low":736000,"close":756000,"volume":404305,"rsi_14":74.33,"sma_20":566325.0,"sma_60":478541.67,"sma_120":395554.17},{"date":"2026-02-04","open":764000,"high":768000,"low":748000,"close":757000,"volume":162705,"rsi_14":78.57,"sma_20":581825.0,"sma_60":482941.67,"sma_120":399537.5},{"date":"2026-02-05","open":739000,"high":739000,"low":694000,"close":711000,"volume":225433,"rsi_14":71.46,"sma_20":595125.0,"sma_60":488050.0,"sma_120":403141.67},{"date":"2026-02-06","open":670000,"high":680000,"low":638000,"close":658000,"volume":313432,"rsi_14":63.2,"sma_20":605825.0,"sma_60":492358.33,"sma_120":406304.17},{"date":"2026-02-09","open":686000,"high":700000,"low":665000,"close":687000,"volume":166114,"rsi_14":64.64,"sma_20":617500.0,"sma_60":497241.67,"sma_120":409762.5},{"date":"2026-02-10","open":712000,"high":720000,"low":665000,"close":668000,"volume":153532,"rsi_14":63.51,"sma_20":627950.0,"sma_60":501683.33,"sma_120":413079.17},{"date":"2026-02-11","open":668000,"high":681000,"low":653000,"close":671000,"volume":97829,"rsi_14":65.18,"sma_20":635550.0,"sma_60":506558.33,"sma_120":416400.0},{"date":"2026-02-12","open":677000,"high":690000,"low":670000,"close":675000,"volume":115245,"rsi_14":62.93,"sma_20":644650.0,"sma_60":511491.67,"sma_120":419808.33},{"date":"2026-02-13","open":665000,"high":682000,"low":660000,"close":670000,"volume":115007,"rsi_14":48.85,"sma_20":653500.0,"sma_60":516400.0,"sma_120":423216.67},{"date":"2026-02-19","open":684000,"high":736000,"low":666000,"close":718000,"volume":277433,"rsi_14":58.29,"sma_20":663600.0,"sma_60":521966.67,"sma_120":427087.5},{"date":"2026-02-20","open":710000,"high":733000,"low":707000,"close":712000,"volume":126161,"rsi_14":52.29,"sma_20":673050.0,"sma_60":527316.67,"sma_120":430904.17},{"date":"2026-02-23","open":720000,"high":735000,"low":693000,"close":695000,"volume":119237,"rsi_14":39.94,"sma_20":682100.0,"sma_60":532808.33,"sma_120":434504.17},{"date":"2026-02-24","open":707000,"high":738000,"low":692000,"close":729000,"volume":132513,"rsi_14":50.15,"sma_20":693500.0,"sma_60":538858.33,"sma_120":438166.67},{"date":"2026-02-25","open":733000,"high":796000,"low":720000,"close":788000,"volume":326357,"rsi_14":60.33,"sma_20":705950.0,"sma_60":545966.67,"sma_120":442341.67},{"date":"2026-02-26","open":788000,"high":904000,"low":782000,"close":880000,"volume":596291,"rsi_14":64.9,"sma_20":718250.0,"sma_60":573858.33,"sma_120":503479.17},{"date":"2026-02-27","open":851000,"high":895000,"low":847000,"close":860000,"volume":194359,"rsi_14":61.84,"sma_20":726500.0,"sma_60":562350.0,"sma_120":452133.33},{"date":"2026-03-03","open":846000,"high":934000,"low":805000,"close":840000,"volume":467427,"rsi_14":65.77,"sma_20":733750.0,"sma_60":569100.0,"sma_120":456854.17},{"date":"2026-03-04","open":809000,"high":839000,"low":698000,"close":704000,"volume":387109,"rsi_14":54.67,"sma_20":730950.0,"sma_60":573741.67,"sma_120":460487.5},{"date":"2026-03-05","open":787000,"high":888000,"low":776000,"close":837000,"volume":382059,"rsi_14":62.58,"sma_20":736400.0,"sma_60":580283.33,"sma_120":465166.67},{"date":"2026-03-06","open":837000,"high":879000,"low":785000,"close":832000,"volume":269444,"rsi_14":64.09,"sma_20":742400.0,"sma_60":586741.67,"sma_120":469804.17},{"date":"2026-03-09","open":763000,"high":783000,"low":711000,"close":739000,"volume":250241,"rsi_14":55.06,"sma_20":741550.0,"sma_60":591183.33,"sma_120":473633.33},{"date":"2026-03-10","open":795000,"high":804000,"low":745000,"close":766000,"volume":228210,"rsi_14":56.55,"sma_20":742000.0,"sma_60":596641.67,"sma_120":477712.5},{"date":"2026-03-11","open":800000,"high":812000,"low":734000,"close":748000,"volume":220189,"rsi_14":55.51,"sma_20":743850.0,"sma_60":601683.33,"sma_120":481641.67},{"date":"2026-03-12","open":741000,"high":775000,"low":736000,"close":760000,"volume":153130,"rsi_14":53.12,"sma_20":748950.0,"sma_60":606700.0,"sma_120":485654.17},{"date":"2026-03-13","open":730000,"high":780000,"low":727000,"close":751000,"volume":259875,"rsi_14":52.89,"sma_20":752150.0,"sma_60":611358.33,"sma_120":489512.5},{"date":"2026-03-16","open":738000,"high":750000,"low":706000,"close":720000,"volume":144291,"rsi_14":51.81,"sma_20":754750.0,"sma_60":629666.67,"sma_120":540050.0},{"date":"2026-03-17","open":737000,"high":753000,"low":720000,"close":721000,"volume":94497,"rsi_14":49.39,"sma_20":757250.0,"sma_60":619558.33,"sma_120":496658.33},{"date":"2026-03-18","open":743000,"high":752000,"low":725000,"close":740000,"volume":129925,"rsi_14":46.1,"sma_20":760500.0,"sma_60":623916.67,"sma_120":500333.33},{"date":"2026-03-19","open":719000,"high":730000,"low":715000,"close":718000,"volume":103793,"rsi_14":35.16,"sma_20":762900.0,"sma_60":628216.67,"sma_120":503900.0},{"date":"2026-03-20","open":722000,"high":724000,"low":650000,"close":659000,"volume":519705,"rsi_14":32.82,"sma_20":759950.0,"sma_60":631750.0,"sma_120":507016.67},{"date":"2026-03-23","open":626000,"high":633000,"low":590000,"close":594000,"volume":243138,"rsi_14":30.48,"sma_20":754050.0,"sma_60":634408.33,"sma_120":509500.0},{"date":"2026-03-24","open":625000,"high":625000,"low":580000,"close":602000,"volume":175186,"rsi_14":39.84,"sma_20":749400.0,"sma_60":636933.33,"sma_120":511933.33},{"date":"2026-03-25","open":613000,"high":624000,"low":600000,"close":605000,"volume":111737,"rsi_14":18.82,"sma_20":743200.0,"sma_60":639141.67,"sma_120":514354.17},{"date":"2026-03-26","open":596000,"high":603000,"low":552000,"close":558000,"volume":237995,"rsi_14":16.91,"sma_20":731700.0,"sma_60":640075.0,"sma_120":516445.83},{"date":"2026-03-27","open":530444,"high":558984,"low":517651,"close":558000,"volume":208018,"rsi_14":23.94,"sma_20":716050.0,"sma_60":641483.33,"sma_120":518725.0},{"date":"2026-03-30","open":539000,"high":548000,"low":532000,"close":538000,"volume":87582,"rsi_14":15.66,"sma_20":699950.0,"sma_60":642558.33,"sma_120":520545.83},{"date":"2026-03-31","open":550000,"high":551000,"low":516000,"close":521000,"volume":142459,"rsi_14":15.71,"sma_20":684000.0,"sma_60":643316.67,"sma_120":522270.83},{"date":"2026-04-01","open":554505,"high":566495,"low":541517,"close":560500,"volume":102294,"rsi_14":22.28,"sma_20":676850.0,"sma_60":644825.0,"sma_120":524337.5},{"date":"2026-04-02","open":600000,"high":601000,"low":534000,"close":543000,"volume":228381,"rsi_14":21.74,"sma_20":662150.0,"sma_60":645650.0,"sma_120":526287.5},{"date":"2026-04-03","open":560000,"high":561000,"low":540000,"close":540000,"volume":72317,"rsi_14":23.53,"sma_20":647550.0,"sma_60":646708.33,"sma_120":528225.0},{"date":"2026-04-06","open":547000,"high":559000,"low":539000,"close":542000,"volume":61478,"rsi_14":23.75,"sma_20":637700.0,"sma_60":648075.0,"sma_120":530179.17},{"date":"2026-04-07","open":554000,"high":584000,"low":542000,"close":545000,"volume":108641,"rsi_14":20.0,"sma_20":626650.0,"sma_60":649391.67,"sma_120":531975.0},{"date":"2026-04-08","open":584000,"high":613000,"low":576000,"close":606000,"volume":169938,"rsi_14":34.62,"sma_20":619550.0,"sma_60":652041.67,"sma_120":534158.33},{"date":"2026-04-09","open":615000,"high":620000,"low":579000,"close":579000,"volume":133990,"rsi_14":37.95,"sma_20":610500.0,"sma_60":654275.0,"sma_120":536175.0},{"date":"2026-04-10","open":601000,"high":601000,"low":586000,"close":589000,"volume":71618,"rsi_14":49.1,"sma_20":602400.0,"sma_60":656691.67,"sma_120":538179.17},{"date":"2026-04-13","open":580000,"high":594000,"low":573000,"close":586000,"volume":57102,"rsi_14":47.06,"sma_20":595700.0,"sma_60":658900.0,"sma_120":540200.0},{"date":"2026-04-14","open":605000,"high":615000,"low":592000,"close":603000,"volume":101318,"rsi_14":49.65,"sma_20":589800.0,"sma_60":661300.0,"sma_120":542462.5},{"date":"2026-04-15","open":622000,"high":623000,"low":601000,"close":611000,"volume":104772,"rsi_14":60.73,"sma_20":583350.0,"sma_60":662833.33,"sma_120":544608.33},{"date":"2026-04-16","open":621000,"high":633000,"low":611000,"close":616000,"volume":90636,"rsi_14":60.08,"sma_20":578250.0,"sma_60":664883.33,"sma_120":546912.5},{"date":"2026-04-17","open":626000,"high":628000,"low":609000,"close":615000,"volume":69215,"rsi_14":67.91,"sma_20":576050.0,"sma_60":666533.33,"sma_120":549212.5},{"date":"2026-04-20","open":614000,"high":626000,"low":602000,"close":608000,"volume":88513,"rsi_14":71.22,"sma_20":576750.0,"sma_60":667950.0,"sma_120":551508.33},{"date":"2026-04-21","open":616000,"high":616000,"low":593000,"close":601000,"volume":131585,"rsi_14":61.63,"sma_20":576700.0,"sma_60":669400.0,"sma_120":553691.67},{"date":"2026-04-22","open":602000,"high":602000,"low":585000,"close":596000,"volume":83310,"rsi_14":66.67,"sma_20":576250.0,"sma_60":670983.33,"sma_120":555808.33},{"date":"2026-04-23","open":608000,"high":618000,"low":586000,"close":600000,"volume":137807,"rsi_14":68.75,"sma_20":578350.0,"sma_60":672000.0,"sma_120":557950.0},{"date":"2026-04-24","open":599000,"high":620000,"low":593000,"close":612000,"volume":139715,"rsi_14":70.59,"sma_20":580600.0,"sma_60":670883.33,"sma_120":560175.0},{"date":"2026-04-27","open":638000,"high":705000,"low":631000,"close":669000,"volume":490051,"rsi_14":77.68,"sma_20":587150.0,"sma_60":671200.0,"sma_120":562816.67},{"date":"2026-04-28","open":693000,"high":694000,"low":657000,"close":668000,"volume":156361,"rsi_14":68.9,"sma_20":594500.0,"sma_60":670750.0,"sma_120":564745.83},{"date":"2026-04-29","open":674000,"high":683000,"low":655000,"close":664000,"volume":105253,"rsi_14":80.14,"sma_20":599650.0,"sma_60":669150.0,"sma_120":585716.67},{"date":"2026-04-30","open":704000,"high":704000,"low":663000,"close":664000,"volume":202032,"rsi_14":77.48,"sma_20":615650.0,"sma_60":579950.0,"sma_120":665450.0},{"date":"2026-05-04","open":685000,"high":696000,"low":678000,"close":685000,"volume":125879,"rsi_14":83.22,"sma_20":612950.0,"sma_60":667633.33,"sma_120":569537.5},{"date":"2026-05-06","open":690000,"high":725000,"low":666000,"close":702000,"volume":268218,"rsi_14":83.22,"sma_20":620950.0,"sma_60":666733.33,"sma_120":571900.0},{"date":"2026-05-07","open":708000,"high":735000,"low":690000,"close":697000,"volume":199997,"rsi_14":79.45,"sma_20":628550.0,"sma_60":665733.33,"sma_120":574337.5},{"date":"2026-05-08","open":715000,"high":808000,"low":711000,"close":784000,"volume":708980,"rsi_14":86.84,"sma_20":637450.0,"sma_60":666950.0,"sma_120":577500.0},{"date":"2026-05-11","open":786000,"high":890000,"low":766000,"close":865000,"volume":444133,"rsi_14":90.58,"sma_20":651750.0,"sma_60":670400.0,"sma_120":581379.17},{"date":"2026-05-12","open":886000,"high":979000,"low":800000,"close":855000,"volume":589642,"rsi_14":89.71,"sma_20":665050.0,"sma_60":673200.0,"sma_120":585220.83},{"date":"2026-05-13","open":844000,"high":894000,"low":824000,"close":878000,"volume":313769,"rsi_14":92.35,"sma_20":679650.0,"sma_60":676700.0,"sma_120":589191.67},{"date":"2026-05-14","open":894000,"high":915000,"low":825000,"close":841000,"volume":230421,"rsi_14":84.12,"sma_20":691550.0,"sma_60":679533.33,"sma_120":593045.83},{"date":"2026-05-15","open":847000,"high":915000,"low":780000,"close":810000,"volume":381329,"rsi_14":77.2,"sma_20":701500.0,"sma_60":681783.33,"sma_120":596637.5},{"date":"2026-05-18","open":804000,"high":805000,"low":725000,"close":746000,"volume":257013,"rsi_14":65.3,"sma_20":708000.0,"sma_60":683050.0,"sma_120":599725.0},{"date":"2026-05-19","open":741000,"high":741000,"low":660000,"close":666000,"volume":218430,"rsi_14":49.67,"sma_20":710550.0,"sma_60":682183.33,"sma_120":602075.0},{"date":"2026-05-20","open":663000,"high":671000,"low":615000,"close":638000,"volume":188650,"rsi_14":46.93,"sma_20":712050.0,"sma_60":680950.0,"sma_120":604133.33},{"date":"2026-05-21","open":686000,"high":749000,"low":670000,"close":743000,"volume":196957,"rsi_14":56.71,"sma_20":719150.0,"sma_60":681750.0,"sma_120":607279.17},{"date":"2026-05-22","open":760000,"high":769000,"low":743000,"close":754000,"volume":108709,"rsi_14":57.5,"sma_20":727050.0,"sma_60":682166.67,"sma_120":610512.5},{"date":"2026-05-26","open":782000,"high":798000,"low":766000,"close":772000,"volume":99621,"rsi_14":57.29,"sma_20":735650.0,"sma_60":681900.0,"sma_120":613933.33},{"date":"2026-05-27","open":768000,"high":769000,"low":725000,"close":732000,"volume":148559,"rsi_14":52.42,"sma_20":741650.0,"sma_60":679433.33,"sma_120":616920.83},{"date":"2026-05-28","open":756000,"high":761000,"low":670000,"close":700000,"volume":184201,"rsi_14":50.23,"sma_20":743200.0,"sma_60":676766.67,"sma_120":619558.33},{"date":"2026-05-29","open":717000,"high":723000,"low":690000,"close":702000,"volume":164442,"rsi_14":42.7,"sma_20":744900.0,"sma_60":674466.67,"sma_120":621783.33},{"date":"2026-06-01","open":738000,"high":824000,"low":733000,"close":789000,"volume":442494,"rsi_14":43.31,"sma_20":751150.0,"sma_60":675883.33,"sma_120":624812.5},{"date":"2026-06-02","open":819000,"high":845000,"low":740000,"close":763000,"volume":292633,"rsi_14":42.12,"sma_20":756100.0,"sma_60":674650.0,"sma_120":627466.67},{"date":"2026-06-04","open":739000,"high":753000,"low":711000,"close":714000,"volume":130937,"rsi_14":36.56,"sma_20":757550.0,"sma_60":672683.33,"sma_120":629712.5},{"date":"2026-06-05","open":690000,"high":697000,"low":655000,"close":668000,"volume":136427,"rsi_14":36.03,"sma_20":755850.0,"sma_60":671500.0,"sma_120":631341.67},{"date":"2026-06-08","open":612000,"high":648000,"low":605000,"close":610000,"volume":146380,"rsi_14":34.52,"sma_20":751500.0,"sma_60":668900.0,"sma_120":632770.83},{"date":"2026-06-09","open":625000,"high":649000,"low":604000,"close":623000,"volume":123696,"rsi_14":39.66,"sma_20":743450.0,"sma_60":666816.67,"sma_120":634250.0},{"date":"2026-06-10","open":618000,"high":644000,"low":582000,"close":598000,"volume":113722,"rsi_14":43.7,"sma_20":730100.0,"sma_60":664116.67,"sma_120":635408.33},{"date":"2026-06-11","open":585000,"high":605000,"low":555000,"close":605000,"volume":172715,"rsi_14":46.82,"sma_20":717600.0,"sma_60":661683.33,"sma_120":636520.83},{"date":"2026-06-12","open":630000,"high":683000,"low":620000,"close":624000,"volume":234189,"rsi_14":36.26,"sma_20":704900.0,"sma_60":660083.33,"sma_120":637804.17},{"date":"2026-06-15","open":658000,"high":670000,"low":643000,"close":660000,"volume":75044,"rsi_14":39.74,"sma_20":695850.0,"sma_60":659066.67,"sma_120":639312.5},{"date":"2026-06-16","open":680000,"high":682000,"low":610000,"close":616000,"volume":150265,"rsi_14":33.88,"sma_20":686150.0,"sma_60":657000.0,"sma_120":640458.33},{"date":"2026-06-17","open":629000,"high":630000,"low":614000,"close":625000,"volume":57935,"rsi_14":39.81,"sma_20":649650.0,"sma_60":657300.0,"sma_120":649391.67},{"date":"2026-06-18","open":635000,"high":637000,"low":603000,"close":615000,"volume":77337,"rsi_14":40.14,"sma_20":677550.0,"sma_60":654716.67,"sma_120":643233.33},{"date":"2026-06-19","open":608000,"high":611000,"low":573000,"close":590000,"volume":124349,"rsi_14":37.67,"sma_20":675150.0,"sma_60":654650.0,"sma_120":644529.17},{"date":"2026-06-22","open":587000,"high":590000,"low":563000,"close":573000,"volume":86658,"rsi_14":21.88,"sma_20":666650.0,"sma_60":654166.67,"sma_120":645550.0},{"date":"2026-06-23","open":565000,"high":579000,"low":501000,"close":503000,"volume":156483,"rsi_14":19.63,"sma_20":654100.0,"sma_60":652466.67,"sma_120":645804.17},{"date":"2026-06-24","open":522000,"high":532000,"low":501000,"close":515000,"volume":102908,"rsi_14":24.55,"sma_20":641250.0,"sma_60":651750.0,"sma_120":645912.5},{"date":"2026-06-25","open":530000,"high":536000,"low":508000,"close":516000,"volume":70827,"rsi_14":28.03,"sma_20":630450.0,"sma_60":650900.0,"sma_120":646191.67},{"date":"2026-06-26","open":504000,"high":506000,"low":467000,"close":480000,"volume":87042,"rsi_14":29.94,"sma_20":619450.0,"sma_60":649933.33,"sma_120":646245.83},{"date":"2026-06-29","open":481000,"high":529000,"low":474000,"close":516000,"volume":113991,"rsi_14":34.58,"sma_20":610150.0,"sma_60":649850.0,"sma_120":646583.33},{"date":"2026-06-30","open":530000,"high":535000,"low":500000,"close":519000,"volume":73209,"rsi_14":37.85,"sma_20":596650.0,"sma_60":649150.0,"sma_120":646987.5},{"date":"2026-07-01","open":519000,"high":554000,"low":513000,"close":519000,"volume":89779,"rsi_14":36.48,"sma_20":584450.0,"sma_60":648750.0,"sma_120":647200.0},{"date":"2026-07-02","open":503000,"high":505000,"low":477000,"close":485000,"volume":107266,"rsi_14":29.13,"sma_20":573000.0,"sma_60":647833.33,"sma_120":647270.83},{"date":"2026-07-03","open":485500,"high":493500,"low":455000,"close":492500,"volume":81141,"rsi_14":22.5,"sma_20":564225.0,"sma_60":647008.33,"sma_120":647541.67},{"date":"2026-07-06","open":492500,"high":504000,"low":464750,"close":480000,"volume":46265,"rsi_14":25.09,"sma_20":557725.0,"sma_60":645925.0,"sma_120":647658.33},{"date":"2026-07-07","open":476500,"high":493000,"low":440500,"close":459500,"volume":74111,"rsi_14":20.91,"sma_20":549550.0,"sma_60":643483.33,"sma_120":647762.5},{"date":"2026-07-08","open":439500,"high":454000,"low":417500,"close":428500,"volume":90246,"rsi_14":19.48,"sma_20":541075.0,"sma_60":640975.0,"sma_120":647625.0},{"date":"2026-07-09","open":423000,"high":459000,"low":417500,"close":431000,"volume":93064,"rsi_14":21.91,"sma_20":532375.0,"sma_60":638341.67,"sma_120":647516.67},{"date":"2026-07-10","open":435500,"high":463500,"low":435500,"close":453500,"volume":68944,"rsi_14":29.29,"sma_20":523850.0,"sma_60":636133.33,"sma_120":647516.67},{"date":"2026-07-13","open":450500,"high":468000,"low":410500,"close":415000,"volume":85810,"rsi_14":32.88,"sma_20":511600.0,"sma_60":633000.0,"sma_120":647150.0},{"date":"2026-07-14","open":414000,"high":414000,"low":377000,"close":400500,"volume":98583,"rsi_14":27.94,"sma_20":500825.0,"sma_60":629491.67,"sma_120":646162.5},{"date":"2026-07-15","open":414000,"high":434500,"low":409000,"close":430000,"volume":63091,"rsi_14":35.07,"sma_20":491075.0,"sma_60":626391.67,"sma_120":645637.5},{"date":"2026-07-16","open":421500,"high":425000,"low":394500,"close":397000,"volume":47182,"rsi_14":35.44,"sma_20":480175.0,"sma_60":622758.33,"sma_120":644645.83},{"date":"2026-07-20","open":385000,"high":408000,"low":372500,"close":375000,"volume":59387,"rsi_14":23.99,"sma_20":469425.0,"sma_60":618875.0,"sma_120":643412.5},{"date":"2026-07-21","open":374500,"high":443500,"low":365000,"close":411500,"volume":215177,"rsi_14":32.35,"sma_20":461350.0,"sma_60":615716.67,"sma_120":642558.33},{"date":"2026-07-22","open":503000,"high":529000,"low":477000,"close":478500,"volume":421999,"rsi_14":44.55,"sma_20":460125.0,"sma_60":613758.33,"sma_120":642370.83},{"date":"2026-07-23","open":517000,"high":519000,"low":476000,"close":508000,"volume":392786,"rsi_14":53.13,"sma_20":459775.0,"sma_60":612225.0,"sma_120":642112.5},{"date":"2026-07-24","open":487500,"high":487500,"low":413500,"close":418500,"volume":319998,"rsi_14":41.76,"sma_20":454900.0,"sma_60":609000.0,"sma_120":639941.67},{"date":"2026-07-27","open":440000,"high":459000,"low":427000,"close":446000,"volume":142759,"rsi_14":46.34,"sma_20":453200.0,"sma_60":605283.33,"sma_120":638241.67},{"date":"2026-07-28","open":420500,"high":431500,"low":394500,"close":400500,"volume":136694,"rsi_14":43.97,"sma_20":447425.0,"sma_60":600825.0,"sma_120":635787.5},{"date":"2026-07-29","open":420000,"high":441000,"low":363500,"close":410500,"volume":307881,"rsi_14":48.08,"sma_20":442000.0,"sma_60":596600.0,"sma_120":632875.0},{"date":"2026-07-30","open":418000,"high":430000,"low":370500,"close":373000,"volume":272741,"rsi_14":44.23,"sma_20":434700.0,"sma_60":591750.0,"sma_120":629916.67},{"date":"2026-07-31","open":401000,"high":445000,"low":394500,"close":433000,"volume":266975,"rsi_14":48.1,"sma_20":432100.0,"sma_60":587550.0,"sma_120":627591.67},{"date":"2026-08-03","open":442000,"high":485000,"low":429000,"close":458500,"volume":294073,"rsi_14":54.12,"sma_20":430400.0,"sma_60":583491.67,"sma_120":625112.5},{"date":"2026-08-04","open":454000,"high":468000,"low":444500,"close":467000,"volume":146293,"rsi_14":56.38,"sma_20":429750.0,"sma_60":579658.33,"sma_120":622695.83},{"date":"2026-08-05","open":477000,"high":485000,"low":455500,"close":484000,"volume":143565,"rsi_14":55.3,"sma_20":430975.0,"sma_60":574658.33,"sma_120":620804.17},{"date":"2026-08-06","open":509000,"high":513000,"low":471000,"close":489500,"volume":196311,"rsi_14":59.61,"sma_20":434025.0,"sma_60":568400.0,"sma_120":619400.0},{"date":"2026-08-07","open":485000,"high":488000,"low":446250,"close":465000,"volume":135918,"rsi_14":59.3,"sma_20":435725.0,"sma_60":561900.0,"sma_120":617550.0},{"date":"2026-08-10","open":465000,"high":489500,"low":454000,"close":489000,"volume":129085,"rsi_14":58.22,"sma_20":437500.0,"sma_60":555416.67,"sma_120":616058.33},{"date":"2026-08-11","open":494000,"high":497000,"low":470500,"close":480000,"volume":132422,"rsi_14":50.18,"sma_20":440750.0,"sma_60":549400.0,"sma_120":614466.67},{"date":"2026-08-12","open":478000,"high":494000,"low":468000,"close":490000,"volume":102971,"rsi_14":47.72,"sma_20":445225.0,"sma_60":544066.67,"sma_120":612925.0},{"date":"2026-08-13","open":495000,"high":505000,"low":484250,"close":497000,"volume":111372,"rsi_14":62.6,"sma_20":448575.0,"sma_60":539916.67,"sma_120":611483.33},{"date":"2026-08-14","open":499500,"high":521000,"low":489500,"close":501000,"volume":133799,"rsi_14":59.55,"sma_20":453775.0,"sma_60":537166.67,"sma_120":609675.0},{"date":"2026-08-18","open":517000,"high":517000,"low":465000,"close":470000,"volume":127768,"rsi_14":62.71,"sma_20":458525.0,"sma_60":534366.67,"sma_120":607658.33},{"date":"2026-08-19","open":453000,"high":479000,"low":446500,"close":462500,"volume":112103,"rsi_14":59.59,"sma_20":461075.0,"sma_60":529691.67,"sma_120":605720.83},{"date":"2026-08-20","open":467500,"high":479000,"low":458000,"close":471500,"volume":68240,"rsi_14":70.31,"sma_20":460725.0,"sma_60":524983.33,"sma_120":603575.0},{"date":"2026-08-21","open":459000,"high":461000,"low":438000,"close":454000,"volume":104101,"rsi_14":55.25,"sma_20":458025.0,"sma_60":519683.33,"sma_120":600791.67},{"date":"2026-08-24","open":453000,"high":455000,"low":441000,"close":444500,"volume":45414,"rsi_14":46.2,"sma_20":459325.0,"sma_60":514891.67,"sma_120":597162.5},{"date":"2026-08-25","open":451500,"high":454500,"low":426000,"close":454500,"volume":55188,"rsi_14":46.63,"sma_20":459750.0,"sma_60":510800.0,"sma_120":593783.33},{"date":"2026-08-26","open":454500,"high":456500,"low":444000,"close":450500,"volume":46546,"rsi_14":40.29,"sma_20":462250.0,"sma_60":506608.33,"sma_120":590537.5},{"date":"2026-08-27","open":452500,"high":472500,"low":448500,"close":471000,"volume":101494,"rsi_14":45.07,"sma_20":465275.0,"sma_60":501308.33,"sma_120":588595.83},{"date":"2026-08-28","open":464500,"high":467500,"low":454000,"close":456000,"volume":44552,"rsi_14":47.47,"sma_20":469425.0,"sma_60":496191.67,"sma_120":585420.83},{"date":"2026-08-31","open":446500,"high":463500,"low":432500,"close":460500,"volume":61136,"rsi_14":41.01,"sma_20":470800.0,"sma_60":491966.67,"sma_120":582325.0},{"date":"2026-09-01","open":460000,"high":469500,"low":446000,"close":449500,"volume":51074,"rsi_14":40.5,"sma_20":470350.0,"sma_60":488325.0,"sma_120":579912.5},{"date":"2026-09-02","open":440000,"high":447500,"low":434000,"close":436500,"volume":47873,"rsi_14":33.64,"sma_20":468825.0,"sma_60":485433.33,"sma_120":577166.67},{"date":"2026-09-03","open":440500,"high":451000,"low":430500,"close":436500,"volume":60563,"rsi_14":30.67,"sma_20":466450.0,"sma_60":482325.0,"sma_120":574570.83},{"date":"2026-09-04","open":453000,"high":474000,"low":451000,"close":459000,"volume":125719,"rsi_14":38.0,"sma_20":464925.0,"sma_60":480008.33,"sma_120":572062.5},{"date":"2026-09-07","open":463000,"high":475500,"low":448000,"close":448000,"volume":104767,"rsi_14":42.9,"sma_20":464075.0,"sma_60":477391.67,"sma_120":569537.5},{"date":"2026-09-08","open":451000,"high":454500,"low":432500,"close":433000,"volume":97222,"rsi_14":40.92,"sma_20":461275.0,"sma_60":474208.33,"sma_120":567145.83},{"date":"2026-09-09","open":433500,"high":454000,"low":430000,"close":445500,"volume":104532,"rsi_14":42.17,"sma_20":459550.0,"sma_60":470633.33,"sma_120":564850.0},{"date":"2026-09-10","open":447500,"high":459000,"low":438500,"close":449000,"volume":100804,"rsi_14":48.36,"sma_20":457500.0,"sma_60":467850.0,"sma_120":562425.0},{"date":"2026-09-11","open":435500,"high":442000,"low":433500,"close":436000,"volume":64595,"rsi_14":47.27,"sma_20":454450.0,"sma_60":464700.0,"sma_120":560075.0},{"date":"2026-09-14","open":431000,"high":431500,"low":411000,"close":417500,"volume":63790,"rsi_14":38.72,"sma_20":450275.0,"sma_60":461408.33,"sma_120":558062.5},{"date":"2026-09-15","open":421500,"high":445000,"low":418500,"close":438000,"volume":81882,"rsi_14":46.54,"sma_20":448675.0,"sma_60":458875.0,"sma_120":556762.5},{"date":"2026-09-16","open":434500,"high":436500,"low":421500,"close":427000,"volume":53799,"rsi_14":37.13,"sma_20":446900.0,"sma_60":456441.67,"sma_120":555304.17},{"date":"2026-09-17","open":425500,"high":433500,"low":419000,"close":429500,"volume":42327,"rsi_14":41.64,"sma_20":444800.0,"sma_60":455216.67,"sma_120":553841.67},{"date":"2026-09-18","open":439500,"high":445000,"low":430000,"close":434500,"volume":50485,"rsi_14":41.82,"sma_20":443825.0,"sma_60":453875.0,"sma_120":552812.5},{"date":"2026-09-21","open":434500,"high":440500,"low":430000,"close":439500,"volume":31268,"rsi_14":46.73,"sma_20":443575.0,"sma_60":452600.0,"sma_120":551750.0},{"date":"2026-09-22","open":444500,"high":453500,"low":437000,"close":442000,"volume":59474,"rsi_14":51.93,"sma_20":442950.0,"sma_60":451966.67,"sma_120":550950.0},{"date":"2026-09-23","open":450000,"high":452500,"low":430500,"close":435500,"volume":44933,"rsi_14":49.66,"sma_20":442200.0,"sma_60":450625.0,"sma_120":550237.5},{"date":"2026-09-28","open":438000,"high":438500,"low":421000,"close":422500,"volume":43422,"rsi_14":36.92,"sma_20":439775.0,"sma_60":449016.67,"sma_120":549083.33},{"date":"2026-09-29","open":425000,"high":426000,"low":410500,"close":420500,"volume":47207,"rsi_14":39.46,"sma_20":438000.0,"sma_60":447375.0,"sma_120":548062.5},{"date":"2026-09-30","open":418500,"high":429000,"low":418000,"close":419500,"volume":38016,"rsi_14":44.21,"sma_20":435950.0,"sma_60":446283.33,"sma_120":547058.33},{"date":"2026-10-01","open":418000,"high":439000,"low":412000,"close":435500,"volume":62570,"rsi_14":45.83,"sma_20":435250.0,"sma_60":445333.33,"sma_120":546170.83},{"date":"2026-10-02","open":436000,"high":452000,"low":432500,"close":448500,"volume":64409,"rsi_14":49.81,"sma_20":435850.0,"sma_60":444808.33,"sma_120":545366.67},{"date":"2026-10-06","open":448500,"high":468500,"low":448500,"close":466000,"volume":85408,"rsi_14":61.19,"sma_20":437325.0,"sma_60":444916.67,"sma_120":544200.0},{"date":"2026-10-07","open":462000,"high":470000,"low":446500,"close":447500,"volume":40516,"rsi_14":61.19,"sma_20":436750.0,"sma_60":445233.33,"sma_120":543104.17},{"date":"2026-10-08","open":448000,"high":449500,"low":429000,"close":431500,"volume":65203,"rsi_14":47.49,"sma_20":435925.0,"sma_60":445241.67,"sma_120":541791.67},{"date":"2026-10-12","open":429500,"high":430500,"low":391000,"close":394000,"volume":103730,"rsi_14":39.42,"sma_20":433975.0,"sma_60":444250.0,"sma_120":540191.67},{"date":"2026-10-13","open":377000,"high":385500,"low":364500,"close":383500,"volume":101184,"rsi_14":35.98,"sma_20":430875.0,"sma_60":443725.0,"sma_120":538362.5},{"date":"2026-10-14","open":380500,"high":390000,"low":375500,"close":379000,"volume":49199,"rsi_14":33.03,"sma_20":427375.0,"sma_60":443366.67,"sma_120":536429.17},{"date":"2026-10-15","open":360000,"high":363000,"low":335000,"close":335000,"volume":78013,"rsi_14":24.2,"sma_20":422325.0,"sma_60":441783.33,"sma_120":534087.5},{"date":"2026-10-16","open":347000,"high":361000,"low":344000,"close":355500,"volume":77682,"rsi_14":30.39,"sma_20":419225.0,"sma_60":441091.67,"sma_120":531925.0},{"date":"2026-10-19","open":337000,"high":381000,"low":334500,"close":380000,"volume":59397,"rsi_14":38.36,"sma_20":416325.0,"sma_60":441175.0,"sma_120":530025.0},{"date":"2026-10-20","open":387000,"high":389000,"low":360500,"close":362000,"volume":62771,"rsi_14":37.58,"sma_20":413075.0,"sma_60":440350.0,"sma_120":528033.33},{"date":"2026-10-21","open":373000,"high":376500,"low":364000,"close":374500,"volume":53252,"rsi_14":40.94,"sma_20":410325.0,"sma_60":438616.67,"sma_120":526187.5},{"date":"2026-10-22","open":374500,"high":385000,"low":360500,"close":363500,"volume":63745,"rsi_14":39.39,"sma_20":406775.0,"sma_60":436208.33,"sma_120":524216.67},{"date":"2026-10-23","open":343043,"high":350500,"low":334723,"close":350500,"volume":38212}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-4.0,"pbr":51.18,"per":null,"roa":0.99,"roe":1.06,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":12314165213.0,"analysis":"ROE 1.1%입니다. 시가총액 6.84조. 매출 123.14억, 영업이익 -20.28억.","eps_basis":"TTM","debt_ratio":0.09068762854233009,"market_cap":6799618684000,"net_income":1421503230.0,"total_debt":12049565050.0,"gross_margin":37.58,"total_assets":144918460661.0,"total_equity":132868895611.0,"profit_margin":10.92,"revenue_basis":"quarterly","net_income_basis":"quarterly","operating_income":-2027694402.0,"operating_margin":-16.47,"operating_income_basis":"quarterly"},"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":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":350500.0,"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":"2021-02-03","close":26000.0},{"date":"2021-02-04","close":22900.0},{"date":"2021-02-05","close":29750.0},{"date":"2021-02-08","close":33950.0},{"date":"2021-02-09","close":31600.0},{"date":"2021-02-10","close":29900.0},{"date":"2021-02-15","close":32250.0},{"date":"2021-02-16","close":33450.0},{"date":"2021-02-17","close":32350.0},{"date":"2021-02-18","close":30100.0},{"date":"2021-02-19","close":29650.0},{"date":"2021-02-22","close":28850.0},{"date":"2021-02-23","close":27500.0},{"date":"2021-02-24","close":26100.0},{"date":"2021-02-25","close":26600.0},{"date":"2021-02-26","close":24750.0},{"date":"2021-03-02","close":23450.0},{"date":"2021-03-03","close":23800.0},{"date":"2021-03-04","close":23700.0},{"date":"2021-03-05","close":23550.0},{"date":"2021-03-08","close":26450.0},{"date":"2021-03-09","close":26350.0},{"date":"2021-03-10","close":27450.0},{"date":"2021-03-11","close":26350.0},{"date":"2021-03-12","close":25850.0},{"date":"2021-03-15","close":25150.0},{"date":"2021-03-16","close":25200.0},{"date":"2021-03-17","close":24450.0},{"date":"2021-03-18","close":24050.0},{"date":"2021-03-19","close":24150.0},{"date":"2021-03-22","close":24400.0},{"date":"2021-03-23","close":24650.0},{"date":"2021-03-24","close":24200.0},{"date":"2021-03-25","close":23800.0},{"date":"2021-03-26","close":24100.0},{"date":"2021-03-29","close":23500.0},{"date":"2021-03-30","close":23400.0},{"date":"2021-03-31","close":22900.0},{"date":"2021-04-01","close":22750.0},{"date":"2021-04-02","close":23250.0},{"date":"2021-04-05","close":24650.0},{"date":"2021-04-06","close":26900.0},{"date":"2021-04-07","close":25600.0},{"date":"2021-04-08","close":27150.0},{"date":"2021-04-09","close":26850.0},{"date":"2021-04-12","close":27350.0},{"date":"2021-04-13","close":26650.0},{"date":"2021-04-14","close":26750.0},{"date":"2021-04-15","close":26900.0},{"date":"2021-04-16","close":26600.0},{"date":"2021-04-19","close":26000.0},{"date":"2021-04-20","close":26150.0},{"date":"2021-04-21","close":26450.0},{"date":"2021-04-22","close":25900.0},{"date":"2021-04-23","close":25500.0},{"date":"2021-04-26","close":24850.0},{"date":"2021-04-27","close":24450.0},{"date":"2021-04-28","close":24500.0},{"date":"2021-04-29","close":25400.0},{"date":"2021-04-30","close":24400.0},{"date":"2021-05-03","close":23000.0},{"date":"2021-05-04","close":23000.0},{"date":"2021-05-06","close":23050.0},{"date":"2021-05-07","close":23350.0},{"date":"2021-05-10","close":23400.0},{"date":"2021-05-11","close":23050.0},{"date":"2021-05-12","close":22650.0},{"date":"2021-05-13","close":22150.0},{"date":"2021-05-14","close":22050.0},{"date":"2021-05-17","close":21850.0},{"date":"2021-05-18","close":21600.0},{"date":"2021-05-20","close":22000.0},{"date":"2021-05-21","close":21850.0},{"date":"2021-05-24","close":21250.0},{"date":"2021-05-25","close":21250.0},{"date":"2021-05-26","close":22350.0},{"date":"2021-05-27","close":21900.0},{"date":"2021-05-28","close":21950.0},{"date":"2021-05-31","close":21600.0},{"date":"2021-06-01","close":21550.0},{"date":"2021-06-02","close":21650.0},{"date":"2021-06-03","close":21300.0},{"date":"2021-06-04","close":21400.0},{"date":"2021-06-07","close":21300.0},{"date":"2021-06-08","close":22000.0},{"date":"2021-06-09","close":21900.0},{"date":"2021-06-10","close":21800.0},{"date":"2021-06-11","close":21850.0},{"date":"2021-06-14","close":21450.0},{"date":"2021-06-15","close":21350.0},{"date":"2021-06-16","close":21300.0},{"date":"2021-06-17","close":21400.0},{"date":"2021-06-18","close":21300.0},{"date":"2021-06-21","close":21100.0},{"date":"2021-06-22","close":21950.0},{"date":"2021-06-23","close":21600.0},{"date":"2021-06-24","close":22850.0},{"date":"2021-06-25","close":22900.0},{"date":"2021-06-28","close":23250.0},{"date":"2021-06-29","close":24100.0},{"date":"2021-06-30","close":24550.0},{"date":"2021-07-01","close":24550.0},{"date":"2021-07-02","close":23750.0},{"date":"2021-07-05","close":23950.0},{"date":"2021-07-06","close":23650.0},{"date":"2021-07-07","close":23150.0},{"date":"2021-07-08","close":22650.0},{"date":"2021-07-09","close":23050.0},{"date":"2021-07-12","close":23000.0},{"date":"2021-07-13","close":23200.0},{"date":"2021-07-14","close":22900.0},{"date":"2021-07-15","close":22600.0},{"date":"2021-07-16","close":22650.0},{"date":"2021-07-19","close":23150.0},{"date":"2021-07-20","close":22450.0},{"date":"2021-07-21","close":22200.0},{"date":"2021-07-22","close":22400.0},{"date":"2021-07-23","close":22400.0},{"date":"2021-07-26","close":22000.0},{"date":"2021-07-27","close":21950.0},{"date":"2021-07-28","close":21950.0},{"date":"2021-07-29","close":22650.0},{"date":"2021-07-30","close":22400.0},{"date":"2021-08-02","close":22100.0},{"date":"2021-08-03","close":22000.0},{"date":"2021-08-04","close":22000.0},{"date":"2021-08-05","close":22150.0},{"date":"2021-08-06","close":22000.0},{"date":"2021-08-09","close":22150.0},{"date":"2021-08-10","close":22850.0},{"date":"2021-08-11","close":22200.0},{"date":"2021-08-12","close":21850.0},{"date":"2021-08-13","close":21550.0},{"date":"2021-08-17","close":20900.0},{"date":"2021-08-18","close":20800.0},{"date":"2021-08-19","close":20050.0},{"date":"2021-08-20","close":20400.0},{"date":"2021-08-23","close":20500.0},{"date":"2021-08-24","close":20700.0},{"date":"2021-08-25","close":20600.0},{"date":"2021-08-26","close":20500.0},{"date":"2021-08-27","close":20650.0},{"date":"2021-08-30","close":20900.0},{"date":"2021-08-31","close":20750.0},{"date":"2021-09-01","close":21150.0},{"date":"2021-09-02","close":21550.0},{"date":"2021-09-03","close":22200.0},{"date":"2021-09-06","close":22300.0},{"date":"2021-09-07","close":22150.0},{"date":"2021-09-08","close":21700.0},{"date":"2021-09-09","close":20900.0},{"date":"2021-09-10","close":20750.0},{"date":"2021-09-13","close":20650.0},{"date":"2021-09-14","close":20900.0},{"date":"2021-09-15","close":20800.0},{"date":"2021-09-16","close":20600.0},{"date":"2021-09-17","close":20600.0},{"date":"2021-09-23","close":20450.0},{"date":"2021-09-24","close":20450.0},{"date":"2021-09-27","close":20300.0},{"date":"2021-09-28","close":20000.0},{"date":"2021-09-29","close":20900.0},{"date":"2021-09-30","close":20500.0},{"date":"2021-10-01","close":20300.0},{"date":"2021-10-05","close":19650.0},{"date":"2021-10-06","close":18500.0},{"date":"2021-10-07","close":18900.0},{"date":"2021-10-08","close":19050.0},{"date":"2021-10-12","close":18750.0},{"date":"2021-10-13","close":18800.0},{"date":"2021-10-14","close":19500.0},{"date":"2021-10-15","close":19750.0},{"date":"2021-10-18","close":19550.0},{"date":"2021-10-19","close":19550.0},{"date":"2021-10-20","close":20000.0},{"date":"2021-10-21","close":19500.0},{"date":"2021-10-22","close":19250.0},{"date":"2021-10-25","close":19250.0},{"date":"2021-10-26","close":19950.0},{"date":"2021-10-27","close":19700.0},{"date":"2021-10-28","close":19350.0},{"date":"2021-10-29","close":19050.0},{"date":"2021-11-01","close":19250.0},{"date":"2021-11-02","close":19750.0},{"date":"2021-11-03","close":19350.0},{"date":"2021-11-04","close":19150.0},{"date":"2021-11-05","close":19150.0},{"date":"2021-11-08","close":18900.0},{"date":"2021-11-09","close":18900.0},{"date":"2021-11-10","close":18700.0},{"date":"2021-11-11","close":18800.0},{"date":"2021-11-12","close":19050.0},{"date":"2021-11-15","close":19350.0},{"date":"2021-11-16","close":19100.0},{"date":"2021-11-17","close":19200.0},{"date":"2021-11-18","close":20100.0},{"date":"2021-11-19","close":20300.0},{"date":"2021-11-22","close":20400.0},{"date":"2021-11-23","close":19750.0},{"date":"2021-11-24","close":19400.0},{"date":"2021-11-25","close":19150.0},{"date":"2021-11-26","close":18800.0},{"date":"2021-11-29","close":18850.0},{"date":"2021-11-30","close":17850.0},{"date":"2021-12-01","close":18200.0},{"date":"2021-12-02","close":18500.0},{"date":"2021-12-03","close":18450.0},{"date":"2021-12-06","close":18100.0},{"date":"2021-12-07","close":18150.0},{"date":"2021-12-08","close":18150.0},{"date":"2021-12-09","close":18600.0},{"date":"2021-12-10","close":18550.0},{"date":"2021-12-13","close":19800.0},{"date":"2021-12-14","close":19900.0},{"date":"2021-12-15","close":19600.0},{"date":"2021-12-16","close":22650.0},{"date":"2021-12-17","close":22650.0},{"date":"2021-12-20","close":22550.0},{"date":"2021-12-21","close":23750.0},{"date":"2021-12-22","close":24300.0},{"date":"2021-12-23","close":24850.0},{"date":"2021-12-24","close":24500.0},{"date":"2021-12-27","close":25900.0},{"date":"2021-12-28","close":25000.0},{"date":"2021-12-29","close":24500.0},{"date":"2021-12-30","close":27150.0},{"date":"2022-01-03","close":28200.0},{"date":"2022-01-04","close":27850.0},{"date":"2022-01-05","close":24650.0},{"date":"2022-01-06","close":22400.0},{"date":"2022-01-07","close":25200.0},{"date":"2022-01-10","close":25400.0},{"date":"2022-01-11","close":24450.0},{"date":"2022-01-12","close":24200.0},{"date":"2022-01-13","close":24500.0},{"date":"2022-01-14","close":23150.0},{"date":"2022-01-17","close":21650.0},{"date":"2022-01-18","close":22050.0},{"date":"2022-01-19","close":23350.0},{"date":"2022-01-20","close":23900.0},{"date":"2022-01-21","close":23100.0},{"date":"2022-01-24","close":22500.0},{"date":"2022-01-25","close":21450.0},{"date":"2022-01-26","close":22050.0},{"date":"2022-01-27","close":21050.0},{"date":"2022-01-28","close":21750.0},{"date":"2022-02-03","close":22050.0},{"date":"2022-02-04","close":22900.0},{"date":"2022-02-07","close":23550.0},{"date":"2022-02-08","close":22850.0},{"date":"2022-02-09","close":23200.0},{"date":"2022-02-10","close":22700.0},{"date":"2022-02-11","close":21550.0},{"date":"2022-02-14","close":21100.0},{"date":"2022-02-15","close":20800.0},{"date":"2022-02-16","close":21200.0},{"date":"2022-02-17","close":21050.0},{"date":"2022-02-18","close":21150.0},{"date":"2022-02-21","close":21450.0},{"date":"2022-02-22","close":21050.0},{"date":"2022-02-23","close":22100.0},{"date":"2022-02-24","close":22200.0},{"date":"2022-02-25","close":22900.0},{"date":"2022-02-28","close":22800.0},{"date":"2022-03-02","close":23050.0},{"date":"2022-03-03","close":23350.0},{"date":"2022-03-04","close":23350.0},{"date":"2022-03-07","close":22150.0},{"date":"2022-03-08","close":21750.0},{"date":"2022-03-10","close":21750.0},{"date":"2022-03-11","close":23150.0},{"date":"2022-03-14","close":23400.0},{"date":"2022-03-15","close":23400.0},{"date":"2022-03-16","close":23400.0},{"date":"2022-03-17","close":23700.0},{"date":"2022-03-18","close":24950.0},{"date":"2022-03-21","close":24950.0},{"date":"2022-03-22","close":24850.0},{"date":"2022-03-23","close":25100.0},{"date":"2022-03-24","close":24950.0},{"date":"2022-03-25","close":25200.0},{"date":"2022-03-28","close":25200.0},{"date":"2022-03-29","close":25100.0},{"date":"2022-03-30","close":24100.0},{"date":"2022-03-31","close":24200.0},{"date":"2022-04-01","close":24400.0},{"date":"2022-04-04","close":24900.0},{"date":"2022-04-05","close":25100.0},{"date":"2022-04-06","close":25250.0},{"date":"2022-04-07","close":24800.0},{"date":"2022-04-08","close":24150.0},{"date":"2022-04-11","close":25000.0},{"date":"2022-04-12","close":24100.0},{"date":"2022-04-13","close":24400.0},{"date":"2022-04-14","close":24600.0},{"date":"2022-04-15","close":25400.0},{"date":"2022-04-18","close":25100.0},{"date":"2022-04-19","close":25150.0},{"date":"2022-04-20","close":24650.0},{"date":"2022-04-21","close":24100.0},{"date":"2022-04-22","close":23800.0},{"date":"2022-04-25","close":22600.0},{"date":"2022-04-26","close":23050.0},{"date":"2022-04-27","close":22300.0},{"date":"2022-04-28","close":21900.0},{"date":"2022-04-29","close":22200.0},{"date":"2022-05-02","close":22550.0},{"date":"2022-05-03","close":22650.0},{"date":"2022-05-04","close":22400.0},{"date":"2022-05-06","close":21800.0},{"date":"2022-05-09","close":21050.0},{"date":"2022-05-10","close":21000.0},{"date":"2022-05-11","close":20800.0},{"date":"2022-05-12","close":19850.0},{"date":"2022-05-13","close":19900.0},{"date":"2022-05-16","close":19800.0},{"date":"2022-05-17","close":19850.0},{"date":"2022-05-18","close":20050.0},{"date":"2022-05-19","close":19800.0},{"date":"2022-05-20","close":20650.0},{"date":"2022-05-23","close":21100.0},{"date":"2022-05-24","close":22700.0},{"date":"2022-05-25","close":23100.0},{"date":"2022-05-26","close":22000.0},{"date":"2022-05-27","close":21750.0},{"date":"2022-05-30","close":22550.0},{"date":"2022-05-31","close":23050.0},{"date":"2022-06-02","close":23900.0},{"date":"2022-06-03","close":23900.0},{"date":"2022-06-07","close":24250.0},{"date":"2022-06-08","close":23800.0},{"date":"2022-06-09","close":24300.0},{"date":"2022-06-10","close":24900.0},{"date":"2022-06-13","close":24250.0},{"date":"2022-06-14","close":25700.0},{"date":"2022-06-15","close":25050.0},{"date":"2022-06-16","close":23850.0},{"date":"2022-06-17","close":24200.0},{"date":"2022-06-20","close":22600.0},{"date":"2022-06-21","close":23100.0},{"date":"2022-06-22","close":22100.0},{"date":"2022-06-23","close":22000.0},{"date":"2022-06-24","close":23600.0},{"date":"2022-06-27","close":24500.0},{"date":"2022-06-28","close":24700.0},{"date":"2022-06-29","close":24650.0},{"date":"2022-06-30","close":23200.0},{"date":"2022-07-01","close":24050.0},{"date":"2022-07-04","close":23250.0},{"date":"2022-07-05","close":23800.0},{"date":"2022-07-06","close":22950.0},{"date":"2022-07-07","close":24100.0},{"date":"2022-07-08","close":23750.0},{"date":"2022-07-11","close":23700.0},{"date":"2022-07-12","close":22400.0},{"date":"2022-07-13","close":22350.0},{"date":"2022-07-14","close":22550.0},{"date":"2022-07-15","close":22000.0},{"date":"2022-07-18","close":22750.0},{"date":"2022-07-19","close":22850.0},{"date":"2022-07-20","close":23950.0},{"date":"2022-07-21","close":24000.0},{"date":"2022-07-22","close":24100.0},{"date":"2022-07-25","close":24450.0},{"date":"2022-07-26","close":24900.0},{"date":"2022-07-27","close":25350.0},{"date":"2022-07-28","close":25450.0},{"date":"2022-07-29","close":26550.0},{"date":"2022-08-01","close":27850.0},{"date":"2022-08-02","close":29300.0},{"date":"2022-08-03","close":28050.0},{"date":"2022-08-04","close":29300.0},{"date":"2022-08-05","close":28150.0},{"date":"2022-08-08","close":28900.0},{"date":"2022-08-09","close":29000.0},{"date":"2022-08-10","close":27600.0},{"date":"2022-08-11","close":28150.0},{"date":"2022-08-12","close":31100.0},{"date":"2022-08-16","close":31150.0},{"date":"2022-08-17","close":32000.0},{"date":"2022-08-18","close":32550.0},{"date":"2022-08-19","close":31000.0},{"date":"2022-08-22","close":29900.0},{"date":"2022-08-23","close":29900.0},{"date":"2022-08-24","close":31350.0},{"date":"2022-08-25","close":31150.0},{"date":"2022-08-26","close":30250.0},{"date":"2022-08-29","close":29300.0},{"date":"2022-08-30","close":30450.0},{"date":"2022-08-31","close":30800.0},{"date":"2022-09-01","close":29100.0},{"date":"2022-09-02","close":30100.0},{"date":"2022-09-05","close":27950.0},{"date":"2022-09-06","close":27750.0},{"date":"2022-09-07","close":26900.0},{"date":"2022-09-08","close":29150.0},{"date":"2022-09-13","close":34350.0},{"date":"2022-09-14","close":35350.0},{"date":"2022-09-15","close":36000.0},{"date":"2022-09-16","close":35300.0},{"date":"2022-09-19","close":33900.0},{"date":"2022-09-20","close":36500.0},{"date":"2022-09-21","close":35100.0},{"date":"2022-09-22","close":36500.0},{"date":"2022-09-23","close":35900.0},{"date":"2022-09-26","close":36300.0},{"date":"2022-09-27","close":37550.0},{"date":"2022-09-28","close":32150.0},{"date":"2022-09-29","close":30350.0},{"date":"2022-09-30","close":31050.0},{"date":"2022-10-04","close":31400.0},{"date":"2022-10-05","close":30600.0},{"date":"2022-10-06","close":32600.0},{"date":"2022-10-07","close":33750.0},{"date":"2022-10-11","close":33850.0},{"date":"2022-10-12","close":32700.0},{"date":"2022-10-13","close":31150.0},{"date":"2022-10-14","close":32150.0},{"date":"2022-10-17","close":34000.0},{"date":"2022-10-18","close":35150.0},{"date":"2022-10-19","close":34450.0},{"date":"2022-10-20","close":32600.0},{"date":"2022-10-21","close":32800.0},{"date":"2022-10-24","close":32450.0},{"date":"2022-10-25","close":32100.0},{"date":"2022-10-26","close":30300.0},{"date":"2022-10-27","close":30200.0},{"date":"2022-10-28","close":29250.0},{"date":"2022-10-31","close":29300.0},{"date":"2022-11-01","close":30250.0},{"date":"2022-11-02","close":29700.0},{"date":"2022-11-03","close":30300.0},{"date":"2022-11-04","close":30350.0},{"date":"2022-11-07","close":30450.0},{"date":"2022-11-08","close":32150.0},{"date":"2022-11-09","close":31400.0},{"date":"2022-11-10","close":31200.0},{"date":"2022-11-11","close":31700.0},{"date":"2022-11-14","close":31350.0},{"date":"2022-11-15","close":30500.0},{"date":"2022-11-16","close":30650.0},{"date":"2022-11-17","close":32000.0},{"date":"2022-11-18","close":33500.0},{"date":"2022-11-21","close":33450.0},{"date":"2022-11-22","close":34700.0},{"date":"2022-11-23","close":35150.0},{"date":"2022-11-24","close":34950.0},{"date":"2022-11-25","close":34350.0},{"date":"2022-11-28","close":32350.0},{"date":"2022-11-29","close":32800.0},{"date":"2022-11-30","close":33050.0},{"date":"2022-12-01","close":33100.0},{"date":"2022-12-02","close":33100.0},{"date":"2022-12-05","close":33900.0},{"date":"2022-12-06","close":32050.0},{"date":"2022-12-07","close":31650.0},{"date":"2022-12-08","close":32100.0},{"date":"2022-12-09","close":31300.0},{"date":"2022-12-12","close":30800.0},{"date":"2022-12-13","close":31300.0},{"date":"2022-12-14","close":32250.0},{"date":"2022-12-15","close":32700.0},{"date":"2022-12-16","close":32300.0},{"date":"2022-12-19","close":33600.0},{"date":"2022-12-20","close":33750.0},{"date":"2022-12-21","close":33100.0},{"date":"2022-12-22","close":32800.0},{"date":"2022-12-23","close":32350.0},{"date":"2022-12-26","close":33400.0},{"date":"2022-12-27","close":34100.0},{"date":"2022-12-28","close":34050.0},{"date":"2022-12-29","close":34450.0},{"date":"2023-01-02","close":32600.0},{"date":"2023-01-03","close":41550.0},{"date":"2023-01-04","close":46900.0},{"date":"2023-01-05","close":46950.0},{"date":"2023-01-06","close":48200.0},{"date":"2023-01-09","close":52700.0},{"date":"2023-01-10","close":52000.0},{"date":"2023-01-11","close":53700.0},{"date":"2023-01-12","close":49750.0},{"date":"2023-01-13","close":54700.0},{"date":"2023-01-16","close":56700.0},{"date":"2023-01-17","close":63200.0},{"date":"2023-01-18","close":61700.0},{"date":"2023-01-19","close":61700.0},{"date":"2023-01-20","close":67100.0},{"date":"2023-01-25","close":67100.0},{"date":"2023-01-26","close":78100.0},{"date":"2023-01-27","close":78100.0},{"date":"2023-01-30","close":79300.0},{"date":"2023-01-31","close":78200.0},{"date":"2023-02-01","close":78200.0},{"date":"2023-02-02","close":78200.0},{"date":"2023-02-03","close":79200.0},{"date":"2023-02-06","close":75000.0},{"date":"2023-02-07","close":76000.0},{"date":"2023-02-08","close":76000.0},{"date":"2023-02-09","close":73200.0},{"date":"2023-02-10","close":71500.0},{"date":"2023-02-13","close":76500.0},{"date":"2023-02-14","close":75100.0},{"date":"2023-02-15","close":71100.0},{"date":"2023-02-16","close":71500.0},{"date":"2023-02-17","close":70800.0},{"date":"2023-02-20","close":73500.0},{"date":"2023-02-21","close":72800.0},{"date":"2023-02-22","close":72300.0},{"date":"2023-02-23","close":78600.0},{"date":"2023-02-24","close":78800.0},{"date":"2023-02-27","close":92900.0},{"date":"2023-02-28","close":92600.0},{"date":"2023-03-02","close":90100.0},{"date":"2023-03-03","close":90000.0},{"date":"2023-03-06","close":90800.0},{"date":"2023-03-07","close":90200.0},{"date":"2023-03-08","close":88600.0},{"date":"2023-03-09","close":85300.0},{"date":"2023-03-10","close":82200.0},{"date":"2023-03-13","close":83000.0},{"date":"2023-03-14","close":77100.0},{"date":"2023-03-15","close":86400.0},{"date":"2023-03-16","close":112300.0},{"date":"2023-03-17","close":120700.0},{"date":"2023-03-20","close":122800.0},{"date":"2023-03-21","close":131700.0},{"date":"2023-03-22","close":132000.0},{"date":"2023-03-23","close":142900.0},{"date":"2023-03-24","close":139000.0},{"date":"2023-03-27","close":139700.0},{"date":"2023-03-28","close":137800.0},{"date":"2023-03-29","close":134700.0},{"date":"2023-03-30","close":137500.0},{"date":"2023-03-31","close":126800.0},{"date":"2023-04-03","close":125100.0},{"date":"2023-04-04","close":120000.0},{"date":"2023-04-05","close":119300.0},{"date":"2023-04-06","close":113100.0},{"date":"2023-04-07","close":119600.0},{"date":"2023-04-10","close":114800.0},{"date":"2023-04-11","close":118500.0},{"date":"2023-04-12","close":114600.0},{"date":"2023-04-13","close":111700.0},{"date":"2023-04-14","close":110700.0},{"date":"2023-04-17","close":111400.0},{"date":"2023-04-18","close":106500.0},{"date":"2023-04-19","close":104600.0},{"date":"2023-04-20","close":102000.0},{"date":"2023-04-21","close":103700.0},{"date":"2023-04-24","close":101100.0},{"date":"2023-04-25","close":101900.0},{"date":"2023-04-26","close":97900.0},{"date":"2023-04-27","close":98900.0},{"date":"2023-04-28","close":96100.0},{"date":"2023-05-02","close":102100.0},{"date":"2023-05-03","close":100100.0},{"date":"2023-05-04","close":100700.0},{"date":"2023-05-08","close":102900.0},{"date":"2023-05-09","close":110500.0},{"date":"2023-05-10","close":108800.0},{"date":"2023-05-11","close":114900.0},{"date":"2023-05-12","close":115500.0},{"date":"2023-05-15","close":108000.0},{"date":"2023-05-16","close":100900.0},{"date":"2023-05-17","close":101400.0},{"date":"2023-05-18","close":104700.0},{"date":"2023-05-19","close":105400.0},{"date":"2023-05-22","close":103000.0},{"date":"2023-05-23","close":104700.0},{"date":"2023-05-24","close":102900.0},{"date":"2023-05-25","close":103000.0},{"date":"2023-05-26","close":101500.0},{"date":"2023-05-30","close":105500.0},{"date":"2023-05-31","close":103900.0},{"date":"2023-06-01","close":104200.0},{"date":"2023-06-02","close":104800.0},{"date":"2023-06-05","close":107300.0},{"date":"2023-06-07","close":111000.0},{"date":"2023-06-08","close":109000.0},{"date":"2023-06-09","close":109200.0},{"date":"2023-06-12","close":102100.0},{"date":"2023-06-13","close":100800.0},{"date":"2023-06-14","close":99100.0},{"date":"2023-06-15","close":99700.0},{"date":"2023-06-16","close":99200.0},{"date":"2023-06-19","close":97800.0},{"date":"2023-06-20","close":95600.0},{"date":"2023-06-21","close":92500.0},{"date":"2023-06-22","close":97000.0},{"date":"2023-06-23","close":95000.0},{"date":"2023-06-26","close":93000.0},{"date":"2023-06-27","close":94200.0},{"date":"2023-06-28","close":92800.0},{"date":"2023-06-29","close":91100.0},{"date":"2023-06-30","close":91700.0},{"date":"2023-07-03","close":94600.0},{"date":"2023-07-04","close":95000.0},{"date":"2023-07-05","close":95500.0},{"date":"2023-07-06","close":92200.0},{"date":"2023-07-07","close":91100.0},{"date":"2023-07-10","close":89600.0},{"date":"2023-07-11","close":92100.0},{"date":"2023-07-12","close":91100.0},{"date":"2023-07-13","close":90400.0},{"date":"2023-07-14","close":91400.0},{"date":"2023-07-17","close":98400.0},{"date":"2023-07-18","close":93500.0},{"date":"2023-07-19","close":95400.0},{"date":"2023-07-20","close":97900.0},{"date":"2023-07-21","close":98700.0},{"date":"2023-07-24","close":104100.0},{"date":"2023-07-25","close":99600.0},{"date":"2023-07-26","close":93000.0},{"date":"2023-07-27","close":95500.0},{"date":"2023-07-28","close":99800.0},{"date":"2023-07-31","close":113900.0},{"date":"2023-08-01","close":119000.0},{"date":"2023-08-02","close":115300.0},{"date":"2023-08-03","close":111300.0},{"date":"2023-08-04","close":134000.0},{"date":"2023-08-07","close":141000.0},{"date":"2023-08-08","close":144500.0},{"date":"2023-08-09","close":142800.0},{"date":"2023-08-10","close":138000.0},{"date":"2023-08-11","close":137000.0},{"date":"2023-08-14","close":139000.0},{"date":"2023-08-16","close":121100.0},{"date":"2023-08-17","close":119600.0},{"date":"2023-08-18","close":114000.0},{"date":"2023-08-21","close":111100.0},{"date":"2023-08-22","close":108900.0},{"date":"2023-08-23","close":108200.0},{"date":"2023-08-24","close":112100.0},{"date":"2023-08-25","close":107800.0},{"date":"2023-08-28","close":115300.0},{"date":"2023-08-29","close":117700.0},{"date":"2023-08-30","close":116600.0},{"date":"2023-08-31","close":151500.0},{"date":"2023-09-01","close":162800.0},{"date":"2023-09-04","close":162500.0},{"date":"2023-09-05","close":175200.0},{"date":"2023-09-06","close":175500.0},{"date":"2023-09-07","close":190000.0},{"date":"2023-09-08","close":212000.0},{"date":"2023-09-11","close":212500.0},{"date":"2023-09-12","close":195800.0},{"date":"2023-09-13","close":189000.0},{"date":"2023-09-14","close":198600.0},{"date":"2023-09-15","close":181800.0},{"date":"2023-09-18","close":178200.0},{"date":"2023-09-19","close":172900.0},{"date":"2023-09-20","close":175000.0},{"date":"2023-09-21","close":164000.0},{"date":"2023-09-22","close":166600.0},{"date":"2023-09-25","close":164800.0},{"date":"2023-09-26","close":164500.0},{"date":"2023-09-27","close":168600.0},{"date":"2023-10-04","close":155000.0},{"date":"2023-10-05","close":142000.0},{"date":"2023-10-06","close":139400.0},{"date":"2023-10-10","close":133800.0},{"date":"2023-10-11","close":132200.0},{"date":"2023-10-12","close":142000.0},{"date":"2023-10-13","close":141200.0},{"date":"2023-10-16","close":133800.0},{"date":"2023-10-17","close":142600.0},{"date":"2023-10-18","close":145900.0},{"date":"2023-10-19","close":138400.0},{"date":"2023-10-20","close":130300.0},{"date":"2023-10-23","close":133100.0},{"date":"2023-10-24","close":134100.0},{"date":"2023-10-25","close":130000.0},{"date":"2023-10-26","close":131100.0},{"date":"2023-10-27","close":131500.0},{"date":"2023-10-30","close":138700.0},{"date":"2023-10-31","close":141000.0},{"date":"2023-11-01","close":139600.0},{"date":"2023-11-02","close":143300.0},{"date":"2023-11-03","close":153200.0},{"date":"2023-11-06","close":175200.0},{"date":"2023-11-07","close":166100.0},{"date":"2023-11-08","close":167300.0},{"date":"2023-11-09","close":163800.0},{"date":"2023-11-10","close":150600.0},{"date":"2023-11-13","close":151000.0},{"date":"2023-11-14","close":151000.0},{"date":"2023-11-15","close":158400.0},{"date":"2023-11-16","close":166100.0},{"date":"2023-11-17","close":161400.0},{"date":"2023-11-20","close":167500.0},{"date":"2023-11-21","close":167300.0},{"date":"2023-11-22","close":161100.0},{"date":"2023-11-23","close":163400.0},{"date":"2023-11-24","close":164300.0},{"date":"2023-11-27","close":161500.0},{"date":"2023-11-28","close":190200.0},{"date":"2023-11-29","close":177100.0},{"date":"2023-11-30","close":177400.0},{"date":"2023-12-01","close":168200.0},{"date":"2023-12-04","close":162600.0},{"date":"2023-12-05","close":157400.0},{"date":"2023-12-06","close":159900.0},{"date":"2023-12-07","close":154900.0},{"date":"2023-12-08","close":163900.0},{"date":"2023-12-11","close":172600.0},{"date":"2023-12-12","close":172800.0},{"date":"2023-12-13","close":168400.0},{"date":"2023-12-14","close":177400.0},{"date":"2023-12-15","close":181000.0},{"date":"2023-12-18","close":183400.0},{"date":"2023-12-19","close":175700.0},{"date":"2023-12-20","close":174000.0},{"date":"2023-12-21","close":177300.0},{"date":"2023-12-22","close":173400.0},{"date":"2023-12-26","close":170400.0},{"date":"2023-12-27","close":175500.0},{"date":"2023-12-28","close":176000.0},{"date":"2024-01-02","close":174000.0},{"date":"2024-01-03","close":166400.0},{"date":"2024-01-04","close":164100.0},{"date":"2024-01-05","close":168500.0},{"date":"2024-01-08","close":168300.0},{"date":"2024-01-09","close":167000.0},{"date":"2024-01-10","close":176900.0},{"date":"2024-01-11","close":174500.0},{"date":"2024-01-12","close":178300.0},{"date":"2024-01-15","close":172200.0},{"date":"2024-01-16","close":172300.0},{"date":"2024-01-17","close":168200.0},{"date":"2024-01-18","close":167000.0},{"date":"2024-01-19","close":173600.0},{"date":"2024-01-22","close":176000.0},{"date":"2024-01-23","close":171100.0},{"date":"2024-01-24","close":170400.0},{"date":"2024-01-25","close":167600.0},{"date":"2024-01-26","close":168600.0},{"date":"2024-01-29","close":162400.0},{"date":"2024-01-30","close":153000.0},{"date":"2024-01-31","close":144100.0},{"date":"2024-02-01","close":152900.0},{"date":"2024-02-02","close":154700.0},{"date":"2024-02-05","close":155200.0},{"date":"2024-02-06","close":151200.0},{"date":"2024-02-07","close":151400.0},{"date":"2024-02-08","close":168500.0},{"date":"2024-02-13","close":174100.0},{"date":"2024-02-14","close":174700.0},{"date":"2024-02-15","close":173100.0},{"date":"2024-02-16","close":171300.0},{"date":"2024-02-19","close":167900.0},{"date":"2024-02-20","close":168400.0},{"date":"2024-02-21","close":167100.0},{"date":"2024-02-22","close":171500.0},{"date":"2024-02-23","close":171500.0},{"date":"2024-02-26","close":168900.0},{"date":"2024-02-27","close":166100.0},{"date":"2024-02-28","close":165000.0},{"date":"2024-02-29","close":161400.0},{"date":"2024-03-04","close":166400.0},{"date":"2024-03-05","close":166800.0},{"date":"2024-03-06","close":172000.0},{"date":"2024-03-07","close":166900.0},{"date":"2024-03-08","close":172000.0},{"date":"2024-03-11","close":173400.0},{"date":"2024-03-12","close":169800.0},{"date":"2024-03-13","close":170100.0},{"date":"2024-03-14","close":177000.0},{"date":"2024-03-15","close":176000.0},{"date":"2024-03-18","close":180000.0},{"date":"2024-03-19","close":190100.0},{"date":"2024-03-20","close":190000.0},{"date":"2024-03-21","close":198700.0},{"date":"2024-03-22","close":195500.0},{"date":"2024-03-25","close":191000.0},{"date":"2024-03-26","close":194400.0},{"date":"2024-03-27","close":189900.0},{"date":"2024-03-28","close":185400.0},{"date":"2024-03-29","close":187500.0},{"date":"2024-04-01","close":186500.0},{"date":"2024-04-02","close":179100.0},{"date":"2024-04-03","close":179800.0},{"date":"2024-04-04","close":179400.0},{"date":"2024-04-05","close":177100.0},{"date":"2024-04-08","close":176900.0},{"date":"2024-04-09","close":178200.0},{"date":"2024-04-11","close":179600.0},{"date":"2024-04-12","close":179900.0},{"date":"2024-04-15","close":174000.0},{"date":"2024-04-16","close":165100.0},{"date":"2024-04-17","close":166800.0},{"date":"2024-04-18","close":171100.0},{"date":"2024-04-19","close":169500.0},{"date":"2024-04-22","close":171700.0},{"date":"2024-04-23","close":172100.0},{"date":"2024-04-24","close":174300.0},{"date":"2024-04-25","close":172300.0},{"date":"2024-04-26","close":171100.0},{"date":"2024-04-29","close":173500.0},{"date":"2024-04-30","close":176900.0},{"date":"2024-05-02","close":175800.0},{"date":"2024-05-03","close":175300.0},{"date":"2024-05-07","close":176600.0},{"date":"2024-05-08","close":174300.0},{"date":"2024-05-09","close":170300.0},{"date":"2024-05-10","close":175900.0},{"date":"2024-05-13","close":177800.0},{"date":"2024-05-14","close":177500.0},{"date":"2024-05-16","close":176200.0},{"date":"2024-05-17","close":175000.0},{"date":"2024-05-20","close":175300.0},{"date":"2024-05-21","close":172700.0},{"date":"2024-05-22","close":172900.0},{"date":"2024-05-23","close":171300.0},{"date":"2024-05-24","close":168300.0},{"date":"2024-05-27","close":169800.0},{"date":"2024-05-28","close":168700.0},{"date":"2024-05-29","close":162300.0},{"date":"2024-05-30","close":158900.0},{"date":"2024-05-31","close":158500.0},{"date":"2024-06-03","close":160100.0},{"date":"2024-06-04","close":162200.0},{"date":"2024-06-05","close":161400.0},{"date":"2024-06-07","close":162600.0},{"date":"2024-06-10","close":160600.0},{"date":"2024-06-11","close":164900.0},{"date":"2024-06-12","close":166600.0},{"date":"2024-06-13","close":165000.0},{"date":"2024-06-14","close":164000.0},{"date":"2024-06-17","close":167700.0},{"date":"2024-06-18","close":168000.0},{"date":"2024-06-19","close":165700.0},{"date":"2024-06-20","close":166300.0},{"date":"2024-06-21","close":165200.0},{"date":"2024-06-24","close":162800.0},{"date":"2024-06-25","close":160800.0},{"date":"2024-06-26","close":162400.0},{"date":"2024-06-27","close":160400.0},{"date":"2024-06-28","close":159500.0},{"date":"2024-07-01","close":160200.0},{"date":"2024-07-02","close":155000.0},{"date":"2024-07-03","close":149000.0},{"date":"2024-07-04","close":150000.0},{"date":"2024-07-05","close":155200.0},{"date":"2024-07-08","close":158300.0},{"date":"2024-07-09","close":155900.0},{"date":"2024-07-10","close":157400.0},{"date":"2024-07-11","close":159100.0},{"date":"2024-07-12","close":160000.0},{"date":"2024-07-15","close":159800.0},{"date":"2024-07-16","close":159600.0},{"date":"2024-07-17","close":157500.0},{"date":"2024-07-18","close":156500.0},{"date":"2024-07-19","close":156000.0},{"date":"2024-07-22","close":150800.0},{"date":"2024-07-23","close":151900.0},{"date":"2024-07-24","close":149900.0},{"date":"2024-07-25","close":143000.0},{"date":"2024-07-26","close":140700.0},{"date":"2024-07-29","close":142900.0},{"date":"2024-07-30","close":139100.0},{"date":"2024-07-31","close":139800.0},{"date":"2024-08-01","close":142600.0},{"date":"2024-08-02","close":132800.0},{"date":"2024-08-05","close":113500.0},{"date":"2024-08-06","close":123800.0},{"date":"2024-08-07","close":123000.0},{"date":"2024-08-08","close":120000.0},{"date":"2024-08-09","close":121800.0},{"date":"2024-08-12","close":125800.0},{"date":"2024-08-13","close":128100.0},{"date":"2024-08-14","close":133400.0},{"date":"2024-08-16","close":135300.0},{"date":"2024-08-19","close":140800.0},{"date":"2024-08-20","close":143500.0},{"date":"2024-08-21","close":154900.0},{"date":"2024-08-22","close":155300.0},{"date":"2024-08-23","close":151800.0},{"date":"2024-08-26","close":153700.0},{"date":"2024-08-27","close":151000.0},{"date":"2024-08-28","close":147500.0},{"date":"2024-08-29","close":147500.0},{"date":"2024-08-30","close":144300.0},{"date":"2024-09-02","close":147800.0},{"date":"2024-09-03","close":143100.0},{"date":"2024-09-04","close":139000.0},{"date":"2024-09-05","close":134700.0},{"date":"2024-09-06","close":130700.0},{"date":"2024-09-09","close":131800.0},{"date":"2024-09-10","close":127200.0},{"date":"2024-09-11","close":130000.0},{"date":"2024-09-12","close":136300.0},{"date":"2024-09-13","close":134500.0},{"date":"2024-09-19","close":136800.0},{"date":"2024-09-20","close":136600.0},{"date":"2024-09-23","close":136800.0},{"date":"2024-09-24","close":136400.0},{"date":"2024-09-25","close":134000.0},{"date":"2024-09-26","close":137100.0},{"date":"2024-09-27","close":136100.0},{"date":"2024-09-30","close":139900.0},{"date":"2024-10-02","close":135400.0},{"date":"2024-10-04","close":135600.0},{"date":"2024-10-07","close":142500.0},{"date":"2024-10-08","close":141100.0},{"date":"2024-10-10","close":136900.0},{"date":"2024-10-11","close":135700.0},{"date":"2024-10-14","close":138600.0},{"date":"2024-10-15","close":139400.0},{"date":"2024-10-16","close":136300.0},{"date":"2024-10-17","close":136500.0},{"date":"2024-10-18","close":132000.0},{"date":"2024-10-21","close":133400.0},{"date":"2024-10-22","close":128000.0},{"date":"2024-10-23","close":128400.0},{"date":"2024-10-24","close":124300.0},{"date":"2024-10-25","close":122000.0},{"date":"2024-10-28","close":125200.0},{"date":"2024-10-29","close":125000.0},{"date":"2024-10-30","close":123300.0},{"date":"2024-10-31","close":122500.0},{"date":"2024-11-01","close":120200.0},{"date":"2024-11-04","close":122300.0},{"date":"2024-11-05","close":122300.0},{"date":"2024-11-06","close":120000.0},{"date":"2024-11-07","close":120000.0},{"date":"2024-11-08","close":131200.0},{"date":"2024-11-11","close":127300.0},{"date":"2024-11-12","close":131800.0},{"date":"2024-11-13","close":127300.0},{"date":"2024-11-14","close":127600.0},{"date":"2024-11-15","close":135400.0},{"date":"2024-11-18","close":140500.0},{"date":"2024-11-19","close":141300.0},{"date":"2024-11-20","close":140400.0},{"date":"2024-11-21","close":136000.0},{"date":"2024-11-22","close":139300.0},{"date":"2024-11-25","close":139500.0},{"date":"2024-11-26","close":140500.0},{"date":"2024-11-27","close":153000.0},{"date":"2024-11-28","close":150900.0},{"date":"2024-11-29","close":151700.0},{"date":"2024-12-02","close":143200.0},{"date":"2024-12-03","close":143400.0},{"date":"2024-12-04","close":133700.0},{"date":"2024-12-05","close":131400.0},{"date":"2024-12-06","close":132900.0},{"date":"2024-12-09","close":123200.0},{"date":"2024-12-10","close":129000.0},{"date":"2024-12-11","close":130400.0},{"date":"2024-12-12","close":130600.0},{"date":"2024-12-13","close":132400.0},{"date":"2024-12-16","close":132100.0},{"date":"2024-12-17","close":134200.0},{"date":"2024-12-18","close":135000.0},{"date":"2024-12-19","close":130900.0},{"date":"2024-12-20","close":127900.0},{"date":"2024-12-23","close":134800.0},{"date":"2024-12-24","close":145700.0},{"date":"2024-12-26","close":143700.0},{"date":"2024-12-27","close":141200.0},{"date":"2024-12-30","close":162700.0},{"date":"2025-01-02","close":211500.0},{"date":"2025-01-03","close":233000.0},{"date":"2025-01-06","close":233000.0},{"date":"2025-01-07","close":242000.0},{"date":"2025-01-08","close":234000.0},{"date":"2025-01-09","close":236500.0},{"date":"2025-01-10","close":230000.0},{"date":"2025-01-13","close":239000.0},{"date":"2025-01-14","close":249000.0},{"date":"2025-01-15","close":241000.0},{"date":"2025-01-16","close":249500.0},{"date":"2025-01-17","close":261500.0},{"date":"2025-01-20","close":259000.0},{"date":"2025-01-21","close":260500.0},{"date":"2025-01-22","close":253000.0},{"date":"2025-01-23","close":248000.0},{"date":"2025-01-24","close":247000.0},{"date":"2025-01-31","close":299500.0},{"date":"2025-02-03","close":309500.0},{"date":"2025-02-04","close":340000.0},{"date":"2025-02-05","close":371000.0},{"date":"2025-02-06","close":374500.0},{"date":"2025-02-07","close":410500.0},{"date":"2025-02-10","close":377000.0},{"date":"2025-02-11","close":399000.0},{"date":"2025-02-12","close":373000.0},{"date":"2025-02-13","close":379500.0},{"date":"2025-02-14","close":402000.0},{"date":"2025-02-17","close":399000.0},{"date":"2025-02-18","close":417500.0},{"date":"2025-02-19","close":410000.0},{"date":"2025-02-20","close":395500.0},{"date":"2025-02-21","close":404500.0},{"date":"2025-02-24","close":390000.0},{"date":"2025-02-25","close":387000.0},{"date":"2025-02-26","close":386500.0},{"date":"2025-02-27","close":392500.0},{"date":"2025-02-28","close":342500.0},{"date":"2025-03-04","close":345000.0},{"date":"2025-03-05","close":350000.0},{"date":"2025-03-06","close":327000.0},{"date":"2025-03-07","close":321000.0},{"date":"2025-03-10","close":312500.0},{"date":"2025-03-11","close":312500.0},{"date":"2025-03-12","close":315500.0},{"date":"2025-03-13","close":307000.0},{"date":"2025-03-14","close":317500.0},{"date":"2025-03-17","close":319000.0},{"date":"2025-03-18","close":324000.0},{"date":"2025-03-19","close":308500.0},{"date":"2025-03-20","close":302000.0},{"date":"2025-03-21","close":289000.0},{"date":"2025-03-24","close":283000.0},{"date":"2025-03-25","close":270500.0},{"date":"2025-03-26","close":273500.0},{"date":"2025-03-27","close":273000.0},{"date":"2025-03-28","close":267500.0},{"date":"2025-03-31","close":264000.0},{"date":"2025-04-01","close":264000.0},{"date":"2025-04-02","close":267500.0},{"date":"2025-04-03","close":271000.0},{"date":"2025-04-04","close":266000.0},{"date":"2025-04-07","close":247000.0},{"date":"2025-04-08","close":240500.0},{"date":"2025-04-09","close":242000.0},{"date":"2025-04-10","close":259000.0},{"date":"2025-04-11","close":277000.0},{"date":"2025-04-14","close":284000.0},{"date":"2025-04-15","close":284500.0},{"date":"2025-04-16","close":272000.0},{"date":"2025-04-17","close":281500.0},{"date":"2025-04-18","close":279500.0},{"date":"2025-04-21","close":283500.0},{"date":"2025-04-22","close":282500.0},{"date":"2025-04-23","close":286500.0},{"date":"2025-04-24","close":286500.0},{"date":"2025-04-25","close":285500.0},{"date":"2025-04-28","close":277000.0},{"date":"2025-04-29","close":281000.0},{"date":"2025-04-30","close":270500.0},{"date":"2025-05-02","close":272500.0},{"date":"2025-05-07","close":281000.0},{"date":"2025-05-08","close":282500.0},{"date":"2025-05-09","close":272000.0},{"date":"2025-05-12","close":274000.0},{"date":"2025-05-13","close":279500.0},{"date":"2025-05-14","close":310000.0},{"date":"2025-05-15","close":301000.0},{"date":"2025-05-16","close":296500.0},{"date":"2025-05-19","close":271500.0},{"date":"2025-05-20","close":271000.0},{"date":"2025-05-21","close":270500.0},{"date":"2025-05-22","close":266500.0},{"date":"2025-05-23","close":265000.0},{"date":"2025-05-26","close":269000.0},{"date":"2025-05-27","close":266500.0},{"date":"2025-05-28","close":267000.0},{"date":"2025-05-29","close":269500.0},{"date":"2025-05-30","close":264500.0},{"date":"2025-06-02","close":269000.0},{"date":"2025-06-04","close":286000.0},{"date":"2025-06-05","close":287500.0},{"date":"2025-06-09","close":283000.0},{"date":"2025-06-10","close":282000.0},{"date":"2025-06-11","close":285000.0},{"date":"2025-06-12","close":289000.0},{"date":"2025-06-13","close":277000.0},{"date":"2025-06-16","close":276500.0},{"date":"2025-06-17","close":270500.0},{"date":"2025-06-18","close":272000.0},{"date":"2025-06-19","close":273000.0},{"date":"2025-06-20","close":290000.0},{"date":"2025-06-23","close":305500.0},{"date":"2025-06-24","close":315000.0},{"date":"2025-06-25","close":296500.0},{"date":"2025-06-26","close":284000.0},{"date":"2025-06-27","close":284000.0},{"date":"2025-06-30","close":280500.0},{"date":"2025-07-01","close":279000.0},{"date":"2025-07-02","close":274500.0},{"date":"2025-07-03","close":276000.0},{"date":"2025-07-04","close":268000.0},{"date":"2025-07-07","close":263000.0},{"date":"2025-07-08","close":263500.0},{"date":"2025-07-09","close":267000.0},{"date":"2025-07-10","close":270500.0},{"date":"2025-07-11","close":269000.0},{"date":"2025-07-14","close":267000.0},{"date":"2025-07-15","close":274000.0},{"date":"2025-07-16","close":276000.0},{"date":"2025-07-17","close":273000.0},{"date":"2025-07-18","close":274000.0},{"date":"2025-07-21","close":276500.0},{"date":"2025-07-22","close":269500.0},{"date":"2025-07-23","close":268000.0},{"date":"2025-07-24","close":266000.0},{"date":"2025-07-25","close":267000.0},{"date":"2025-07-28","close":267500.0},{"date":"2025-07-29","close":269000.0},{"date":"2025-07-30","close":281000.0},{"date":"2025-07-31","close":277000.0},{"date":"2025-08-01","close":260000.0},{"date":"2025-08-04","close":261500.0},{"date":"2025-08-05","close":271500.0},{"date":"2025-08-06","close":275000.0},{"date":"2025-08-07","close":279000.0},{"date":"2025-08-08","close":278500.0},{"date":"2025-08-11","close":278500.0},{"date":"2025-08-12","close":272000.0},{"date":"2025-08-13","close":270000.0},{"date":"2025-08-14","close":272500.0},{"date":"2025-08-18","close":266000.0},{"date":"2025-08-19","close":261000.0},{"date":"2025-08-20","close":253500.0},{"date":"2025-08-21","close":254000.0},{"date":"2025-08-22","close":263000.0},{"date":"2025-08-25","close":289500.0},{"date":"2025-08-26","close":287000.0},{"date":"2025-08-27","close":287000.0},{"date":"2025-08-28","close":278000.0},{"date":"2025-08-29","close":273500.0},{"date":"2025-09-01","close":268000.0},{"date":"2025-09-02","close":275500.0},{"date":"2025-09-03","close":275500.0},{"date":"2025-09-04","close":279500.0},{"date":"2025-09-05","close":276500.0},{"date":"2025-09-08","close":276500.0},{"date":"2025-09-09","close":278500.0},{"date":"2025-09-10","close":288000.0},{"date":"2025-09-11","close":289000.0},{"date":"2025-09-12","close":294500.0},{"date":"2025-09-15","close":299000.0},{"date":"2025-09-16","close":290000.0},{"date":"2025-09-17","close":285000.0},{"date":"2025-09-18","close":294500.0},{"date":"2025-09-19","close":310000.0},{"date":"2025-09-22","close":314500.0},{"date":"2025-09-23","close":307000.0},{"date":"2025-09-24","close":293500.0},{"date":"2025-09-25","close":319500.0},{"date":"2025-09-26","close":314000.0},{"date":"2025-09-29","close":313000.0},{"date":"2025-09-30","close":309000.0},{"date":"2025-10-01","close":307500.0},{"date":"2025-10-02","close":307500.0},{"date":"2025-10-10","close":329500.0},{"date":"2025-10-13","close":344000.0},{"date":"2025-10-14","close":337000.0},{"date":"2025-10-15","close":348500.0},{"date":"2025-10-16","close":343500.0},{"date":"2025-10-17","close":331500.0},{"date":"2025-10-20","close":353500.0},{"date":"2025-10-21","close":339500.0},{"date":"2025-10-22","close":339000.0},{"date":"2025-10-23","close":332500.0},{"date":"2025-10-24","close":339000.0},{"date":"2025-10-27","close":342000.0},{"date":"2025-10-28","close":343000.0},{"date":"2025-10-29","close":345000.0},{"date":"2025-10-30","close":352000.0},{"date":"2025-10-31","close":436500.0},{"date":"2025-11-03","close":485500.0},{"date":"2025-11-04","close":494500.0},{"date":"2025-11-05","close":458000.0},{"date":"2025-11-06","close":418500.0},{"date":"2025-11-07","close":404500.0},{"date":"2025-11-10","close":404500.0},{"date":"2025-11-11","close":399500.0},{"date":"2025-11-12","close":394000.0},{"date":"2025-11-13","close":401500.0},{"date":"2025-11-14","close":378500.0},{"date":"2025-11-17","close":379000.0},{"date":"2025-11-18","close":375500.0},{"date":"2025-11-19","close":384000.0},{"date":"2025-11-20","close":391000.0},{"date":"2025-11-21","close":365500.0},{"date":"2025-11-24","close":366000.0},{"date":"2025-11-25","close":361500.0},{"date":"2025-11-26","close":373500.0},{"date":"2025-11-27","close":383500.0},{"date":"2025-11-28","close":435000.0},{"date":"2025-12-01","close":425500.0},{"date":"2025-12-02","close":444500.0},{"date":"2025-12-03","close":444500.0},{"date":"2025-12-04","close":472500.0},{"date":"2025-12-05","close":438500.0},{"date":"2025-12-08","close":445500.0},{"date":"2025-12-09","close":459000.0},{"date":"2025-12-10","close":471500.0},{"date":"2025-12-11","close":470000.0},{"date":"2025-12-12","close":479000.0},{"date":"2025-12-15","close":478500.0},{"date":"2025-12-16","close":460000.0},{"date":"2025-12-17","close":447000.0},{"date":"2025-12-18","close":434500.0},{"date":"2025-12-19","close":450500.0},{"date":"2025-12-22","close":472500.0},{"date":"2025-12-23","close":502000.0},{"date":"2025-12-24","close":482500.0},{"date":"2025-12-26","close":473500.0},{"date":"2025-12-29","close":475500.0},{"date":"2025-12-30","close":470500.0},{"date":"2026-01-02","close":493500.0},{"date":"2026-01-05","close":476500.0},{"date":"2026-01-06","close":460000.0},{"date":"2026-01-07","close":466000.0},{"date":"2026-01-08","close":447000.0},{"date":"2026-01-09","close":445000.0},{"date":"2026-01-12","close":444000.0},{"date":"2026-01-13","close":453500.0},{"date":"2026-01-14","close":459000.0},{"date":"2026-01-15","close":519000.0},{"date":"2026-01-16","close":493000.0},{"date":"2026-01-19","close":516000.0},{"date":"2026-01-20","close":523000.0},{"date":"2026-01-21","close":514000.0},{"date":"2026-01-22","close":501000.0},{"date":"2026-01-23","close":539000.0},{"date":"2026-01-26","close":679000.0},{"date":"2026-01-27","close":650000.0},{"date":"2026-01-28","close":695000.0},{"date":"2026-01-29","close":760000.0},{"date":"2026-01-30","close":728000.0},{"date":"2026-02-02","close":712000.0},{"date":"2026-02-03","close":756000.0},{"date":"2026-02-04","close":757000.0},{"date":"2026-02-05","close":711000.0},{"date":"2026-02-06","close":658000.0},{"date":"2026-02-09","close":687000.0},{"date":"2026-02-10","close":668000.0},{"date":"2026-02-11","close":671000.0},{"date":"2026-02-12","close":675000.0},{"date":"2026-02-13","close":670000.0},{"date":"2026-02-19","close":718000.0},{"date":"2026-02-20","close":712000.0},{"date":"2026-02-23","close":695000.0},{"date":"2026-02-24","close":729000.0},{"date":"2026-02-25","close":788000.0},{"date":"2026-02-26","close":880000.0},{"date":"2026-02-27","close":860000.0},{"date":"2026-03-03","close":840000.0},{"date":"2026-03-04","close":704000.0},{"date":"2026-03-05","close":837000.0},{"date":"2026-03-06","close":832000.0},{"date":"2026-03-09","close":739000.0},{"date":"2026-03-10","close":766000.0},{"date":"2026-03-11","close":748000.0},{"date":"2026-03-12","close":760000.0},{"date":"2026-03-13","close":751000.0},{"date":"2026-03-16","close":720000.0},{"date":"2026-03-17","close":721000.0},{"date":"2026-03-18","close":740000.0},{"date":"2026-03-19","close":718000.0},{"date":"2026-03-20","close":659000.0},{"date":"2026-03-23","close":594000.0},{"date":"2026-03-24","close":602000.0},{"date":"2026-03-25","close":605000.0},{"date":"2026-03-26","close":558000.0},{"date":"2026-03-27","close":558000.0},{"date":"2026-03-30","close":538000.0},{"date":"2026-03-31","close":521000.0},{"date":"2026-04-01","close":560500.0},{"date":"2026-04-02","close":543000.0},{"date":"2026-04-03","close":540000.0},{"date":"2026-04-06","close":542000.0},{"date":"2026-04-07","close":545000.0},{"date":"2026-04-08","close":606000.0},{"date":"2026-04-09","close":579000.0},{"date":"2026-04-10","close":589000.0},{"date":"2026-04-13","close":586000.0},{"date":"2026-04-14","close":603000.0},{"date":"2026-04-15","close":611000.0},{"date":"2026-04-16","close":616000.0},{"date":"2026-04-17","close":615000.0},{"date":"2026-04-20","close":608000.0},{"date":"2026-04-21","close":601000.0},{"date":"2026-04-22","close":596000.0},{"date":"2026-04-23","close":600000.0},{"date":"2026-04-24","close":612000.0},{"date":"2026-04-27","close":669000.0},{"date":"2026-04-28","close":668000.0},{"date":"2026-04-29","close":664000.0},{"date":"2026-04-30","close":664000.0},{"date":"2026-05-04","close":685000.0},{"date":"2026-05-06","close":702000.0},{"date":"2026-05-07","close":697000.0},{"date":"2026-05-08","close":784000.0},{"date":"2026-05-11","close":865000.0},{"date":"2026-05-12","close":855000.0},{"date":"2026-05-13","close":878000.0},{"date":"2026-05-14","close":841000.0},{"date":"2026-05-15","close":810000.0},{"date":"2026-05-18","close":746000.0},{"date":"2026-05-19","close":666000.0},{"date":"2026-05-20","close":638000.0},{"date":"2026-05-21","close":743000.0},{"date":"2026-05-22","close":754000.0},{"date":"2026-05-26","close":772000.0},{"date":"2026-05-27","close":732000.0},{"date":"2026-05-28","close":700000.0},{"date":"2026-05-29","close":702000.0},{"date":"2026-06-01","close":789000.0},{"date":"2026-06-02","close":763000.0},{"date":"2026-06-04","close":714000.0},{"date":"2026-06-05","close":668000.0},{"date":"2026-06-08","close":610000.0},{"date":"2026-06-09","close":623000.0},{"date":"2026-06-10","close":598000.0},{"date":"2026-06-11","close":605000.0},{"date":"2026-06-12","close":624000.0},{"date":"2026-06-15","close":660000.0},{"date":"2026-06-16","close":616000.0},{"date":"2026-06-17","close":625000.0},{"date":"2026-06-18","close":615000.0},{"date":"2026-06-19","close":590000.0},{"date":"2026-06-22","close":573000.0},{"date":"2026-06-23","close":503000.0},{"date":"2026-06-24","close":515000.0},{"date":"2026-06-25","close":516000.0},{"date":"2026-06-26","close":480000.0},{"date":"2026-06-29","close":516000.0},{"date":"2026-06-30","close":519000.0},{"date":"2026-07-01","close":519000.0},{"date":"2026-07-02","close":485000.0},{"date":"2026-07-03","close":492500.0},{"date":"2026-07-06","close":480000.0},{"date":"2026-07-07","close":459500.0},{"date":"2026-07-08","close":428500.0},{"date":"2026-07-09","close":431000.0},{"date":"2026-07-10","close":453500.0},{"date":"2026-07-13","close":415000.0},{"date":"2026-07-14","close":400500.0},{"date":"2026-07-15","close":430000.0},{"date":"2026-07-16","close":397000.0},{"date":"2026-07-20","close":375000.0},{"date":"2026-07-21","close":411500.0},{"date":"2026-07-22","close":478500.0},{"date":"2026-07-23","close":508000.0},{"date":"2026-07-24","close":418500.0},{"date":"2026-07-27","close":446000.0},{"date":"2026-07-28","close":400500.0},{"date":"2026-07-29","close":410500.0},{"date":"2026-07-30","close":373000.0},{"date":"2026-07-31","close":433000.0},{"date":"2026-08-03","close":458500.0},{"date":"2026-08-04","close":467000.0},{"date":"2026-08-05","close":484000.0},{"date":"2026-08-06","close":489500.0},{"date":"2026-08-07","close":465000.0},{"date":"2026-08-10","close":489000.0},{"date":"2026-08-11","close":480000.0},{"date":"2026-08-12","close":490000.0},{"date":"2026-08-13","close":497000.0},{"date":"2026-08-14","close":501000.0},{"date":"2026-08-18","close":470000.0},{"date":"2026-08-19","close":462500.0},{"date":"2026-08-20","close":471500.0},{"date":"2026-08-21","close":454000.0},{"date":"2026-08-24","close":444500.0},{"date":"2026-08-25","close":454500.0},{"date":"2026-08-26","close":450500.0},{"date":"2026-08-27","close":471000.0},{"date":"2026-08-28","close":456000.0},{"date":"2026-08-31","close":460500.0},{"date":"2026-09-01","close":449500.0},{"date":"2026-09-02","close":436500.0},{"date":"2026-09-03","close":436500.0},{"date":"2026-09-04","close":459000.0},{"date":"2026-09-07","close":448000.0},{"date":"2026-09-08","close":433000.0},{"date":"2026-09-09","close":445500.0},{"date":"2026-09-10","close":449000.0},{"date":"2026-09-11","close":436000.0},{"date":"2026-09-14","close":417500.0},{"date":"2026-09-15","close":438000.0},{"date":"2026-09-16","close":427000.0},{"date":"2026-09-17","close":429500.0},{"date":"2026-09-18","close":434500.0},{"date":"2026-09-21","close":439500.0},{"date":"2026-09-22","close":442000.0},{"date":"2026-09-23","close":435500.0},{"date":"2026-09-28","close":422500.0},{"date":"2026-09-29","close":420500.0},{"date":"2026-09-30","close":419500.0},{"date":"2026-10-01","close":435500.0},{"date":"2026-10-02","close":448500.0},{"date":"2026-10-06","close":466000.0},{"date":"2026-10-07","close":447500.0},{"date":"2026-10-08","close":431500.0},{"date":"2026-10-12","close":394000.0},{"date":"2026-10-13","close":383500.0},{"date":"2026-10-14","close":379000.0},{"date":"2026-10-15","close":335000.0},{"date":"2026-10-16","close":355500.0},{"date":"2026-10-19","close":380000.0},{"date":"2026-10-20","close":362000.0},{"date":"2026-10-21","close":374500.0},{"date":"2026-10-22","close":363500.0},{"date":"2026-10-23","close":345000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":3163.0,"foreign_net":348.0,"institution_net":-3511.0},{"date":"2026-10-21","retail_net":1301.0,"foreign_net":868.0,"institution_net":-2169.0},{"date":"2026-10-20","retail_net":4967.0,"foreign_net":-7621.0,"institution_net":2654.0},{"date":"2026-10-19","retail_net":-15379.0,"foreign_net":3895.0,"institution_net":11484.0},{"date":"2026-10-16","retail_net":-1597.0,"foreign_net":9572.0,"institution_net":-7975.0},{"date":"2026-10-15","retail_net":5595.0,"foreign_net":-8718.0,"institution_net":3123.0},{"date":"2026-10-14","retail_net":6047.0,"foreign_net":-6295.0,"institution_net":248.0},{"date":"2026-10-13","retail_net":-7378.0,"foreign_net":-17922.0,"institution_net":25300.0},{"date":"2026-10-12","retail_net":50421.0,"foreign_net":-45180.0,"institution_net":-5241.0},{"date":"2026-10-08","retail_net":5295.0,"foreign_net":-10905.0,"institution_net":5610.0},{"date":"2026-10-07","retail_net":6733.0,"foreign_net":-6634.0,"institution_net":-99.0},{"date":"2026-10-06","retail_net":-31479.0,"foreign_net":16742.0,"institution_net":14737.0},{"date":"2026-10-02","retail_net":-27839.0,"foreign_net":26270.0,"institution_net":1569.0},{"date":"2026-10-01","retail_net":-34095.0,"foreign_net":21076.0,"institution_net":13019.0},{"date":"2026-09-30","retail_net":-5522.0,"foreign_net":-58.0,"institution_net":5580.0},{"date":"2026-09-29","retail_net":15978.0,"foreign_net":-4423.0,"institution_net":-11555.0},{"date":"2026-09-28","retail_net":19299.0,"foreign_net":-13288.0,"institution_net":-6011.0},{"date":"2026-09-23","retail_net":17042.0,"foreign_net":-15897.0,"institution_net":-1145.0},{"date":"2026-09-22","retail_net":-13564.0,"foreign_net":3737.0,"institution_net":9827.0},{"date":"2026-09-21","retail_net":-7962.0,"foreign_net":7762.0,"institution_net":200.0},{"date":"2026-09-18","retail_net":-25.0,"foreign_net":5247.0,"institution_net":-5222.0},{"date":"2026-09-17","retail_net":-6949.0,"foreign_net":-3338.0,"institution_net":10287.0},{"date":"2026-09-16","retail_net":4077.0,"foreign_net":-13725.0,"institution_net":9648.0},{"date":"2026-09-15","retail_net":-26407.0,"foreign_net":18930.0,"institution_net":7477.0},{"date":"2026-09-14","retail_net":5727.0,"foreign_net":-1824.0,"institution_net":-3903.0},{"date":"2026-09-11","retail_net":18688.0,"foreign_net":5035.0,"institution_net":-23723.0},{"date":"2026-09-10","retail_net":-6589.0,"foreign_net":3322.0,"institution_net":3267.0},{"date":"2026-09-09","retail_net":-24234.0,"foreign_net":42721.0,"institution_net":-18487.0},{"date":"2026-09-08","retail_net":47729.0,"foreign_net":-33478.0,"institution_net":-14251.0},{"date":"2026-09-07","retail_net":48481.0,"foreign_net":-35720.0,"institution_net":-12761.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":3163.0,"foreign_net":348.0,"institution_net":-3511.0},"d3":{"retail_net":9431.0,"foreign_net":-6405.0,"institution_net":-3026.0},"d7":{"retail_net":4097.0,"foreign_net":-7951.0,"institution_net":3854.0},"d14":{"retail_net":-34245.0,"foreign_net":-24504.0,"institution_net":58749.0},"d30":{"retail_net":51524.0,"foreign_net":-59501.0,"institution_net":7977.0}},"analysis":"최근 5일 외국인 순매수 7062.00, 기관 순매수 483.00. 30일 누적: 외국인 -5.95만, 기관 7977.00.","foreign_flow":7062.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":483.0},"insider_trades":[],"price_analysis":{"current":350500.0,"low_30d":334500.0,"support":348050.0,"high_30d":470000.0,"change_1d":-3.6,"change_7d":-7.2,"change_30d":-18.6,"resistance":456450.0,"position_in_range":12.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":41.42,"per":265.37,"quarter":"2024-Q2"},{"pbr":36.5,"per":null,"quarter":"2024-Q3"},{"pbr":118.81,"per":null,"quarter":"2025-Q4"},{"pbr":132.48,"per":null,"quarter":"2026-Q1"},{"pbr":132.01,"per":null,"quarter":"2026-Q2"},{"pbr":51.18,"per":null,"quarter":"현재"}],"timeline":[{"close":159500.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":139900.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":470500.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":521000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":519000.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":92.24,"pbr_5y_low":36.5,"per_5y_avg":14577.23,"per_5y_low":265.37,"current_pbr":51.18,"current_per":null,"pbr_5y_high":132.48,"per_5y_high":49946.92,"pbr_5y_median":118.81,"per_5y_median":4048.32,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":40.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수","전분기 대비 매출 36% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Industrials","industry":"SPECIALTY INDUSTRIAL MACHINERY"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +35.9%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"적자 (EPS -4, PBR 51.47x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 1.1%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.99,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.06,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.4,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.09,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":37.58,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-16.47,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":10.92,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":41.42,"per":265.37,"close":159500.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":36.5,"per":null,"close":139900.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":118.81,"per":49946.92,"close":470500.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":132.48,"per":4396.62,"close":521000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":132.01,"per":3700.01,"close":519000.0,"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":"51.5배"},{"label":"ROE","value":"1.1%"}],"data_summary":{"sources":["구조","모멘텀·자금"],"axes_total":4,"axes_covered":2,"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":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-4.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":12314165213.0,"market_cap":null,"net_income":null,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.3758430608121158,"total_assets":144918460661.0,"total_equity":132868895611.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2027694402.0,"operating_margin":-0.16466356971233206},{"eps":73.0,"pbr":87.11,"per":8232.88,"roa":null,"roe":null,"revenue":9062504268.0,"market_cap":11659300000000.0,"net_income":null,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.3464032897711183,"total_assets":140465877868.0,"total_equity":132904272858.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1567079346.0,"operating_margin":-0.17291901881176583},{"eps":73.27,"pbr":null,"per":null,"roa":0.009919403226470737,"roe":0.010621656678259902,"revenue":13020038992.0,"market_cap":null,"net_income":1421503230.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.38151733432228113,"total_assets":143305317623.0,"total_equity":133830651193.0,"profit_margin":0.10917810851975365,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1699984973.0,"operating_margin":0.13056681120882468},{"eps":-2.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":10694822851.0,"market_cap":null,"net_income":null,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.26057991551860255,"total_assets":141084185585.0,"total_equity":131372293907.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-719767639.0,"operating_margin":-0.06730056673474488},{"eps":-25.77,"pbr":null,"per":null,"roa":-0.0036179106470326885,"roe":-0.0038051012570515016,"revenue":6223476913.0,"market_cap":null,"net_income":-500000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.3427920809899211,"total_assets":138201312520.0,"total_equity":131402547849.0,"profit_margin":-0.08064516129032258,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2057342968.0,"operating_margin":-0.33057774564929926},{"eps":-36.08,"pbr":null,"per":null,"roa":-0.005033403478949678,"roe":-0.005303645403149821,"revenue":4184771298.0,"market_cap":null,"net_income":-700000000.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.48323750929148146,"total_assets":139070909560.0,"total_equity":131984691055.0,"profit_margin":-0.16666666666666666,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1403140484.0,"operating_margin":-0.33529681411038964},{"eps":null,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":9651159288.0,"market_cap":null,"net_income":null,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.31074077864706773,"total_assets":139881005679.0,"total_equity":132751303410.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1040875444.0,"operating_margin":0.10784978394193508},{"eps":-25.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":3469910505.0,"market_cap":null,"net_income":null,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.4618045164827673,"total_assets":133891897644.0,"total_equity":129521182392.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1020829039.0,"operating_margin":-0.2941946305326973},{"eps":-63.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":3177346487.0,"market_cap":null,"net_income":null,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.006999733926091014,"total_assets":134979432753.0,"total_equity":130147006456.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2549333429.0,"operating_margin":-0.8023466875364418},{"eps":31.49,"pbr":null,"per":null,"roa":0.004539042532909629,"roe":0.004650932301183637,"revenue":3048363807.0,"market_cap":null,"net_income":610806996.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.5549741835653542,"total_assets":134567365600.0,"total_equity":131330012231.0,"profit_margin":0.20037207980143165,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-449692740.0,"operating_margin":-0.14751938038608264},{"eps":-43.44,"pbr":null,"per":null,"roa":-0.006354505843059664,"roe":-0.006449601855964056,"revenue":4733412266.0,"market_cap":null,"net_income":-842680471.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.3568175284734431,"total_assets":132611487315.0,"total_equity":130656200153.0,"profit_margin":-0.17802811664070675,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-21845101196.0,"operating_margin":-4.615085263735192},{"eps":676.0,"pbr":null,"per":null,"roa":null,"roe":null,"revenue":3616641058.0,"market_cap":null,"net_income":null,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.5273016250207045,"total_assets":152625488670.0,"total_equity":147759887858.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":518320163.0,"operating_margin":0.143315345561727}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":601.05,"per":265.37,"date":"2024-06","close":159500.0,"source":"reported"},{"eps":601.05,"per":232.59,"date":"2024-07","close":139800.0,"source":"reported"},{"eps":601.05,"per":240.08,"date":"2024-08","close":144300.0,"source":"reported"},{"eps":9.42,"per":null,"date":"2025-12","close":470500.0,"source":"reported"},{"eps":9.42,"per":null,"date":"2026-01","close":728000.0,"source":"reported"},{"eps":9.42,"per":null,"date":"2026-02","close":860000.0,"source":"reported"},{"eps":118.5,"per":null,"date":"2026-03","close":521000.0,"source":"reported"},{"eps":118.5,"per":null,"date":"2026-04","close":664000.0,"source":"reported"},{"eps":118.5,"per":null,"date":"2026-05","close":702000.0,"source":"reported"},{"eps":140.27,"per":null,"date":"2026-06","close":519000.0,"source":"reported"},{"eps":140.27,"per":null,"date":"2026-07","close":433000.0,"source":"reported"},{"eps":140.27,"per":null,"date":"2026-08","close":460500.0,"source":"reported"},{"eps":140.27,"per":null,"date":"2026-09","close":419500.0,"source":"reported"},{"eps":140.27,"per":null,"date":"2026-10","close":345000.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"레인보우로보틱스","phase":"above-fold","symbol_resolved":true}