{"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":"2026-10-23T09:54:12.706681+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":15.7,"direction":"higher_better","percentile":67},{"name":"영업이익 성장률","note":"적자 → 흑자","unit":"%","value":122.4,"direction":"higher_better","percentile":90}],"summary":"매출 +15.7%","percentile":78},"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":42.5,"direction":null,"percentile":42},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.4,"direction":"higher_better","percentile":36}],"summary":"RSI 42","percentile":36},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -77원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -77, PBR 0.74x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.05,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":0.77,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-0.3,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.61,"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":1.62,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.51,"rating":"good","direction":"lower_better","percentile":62},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":7.3,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.03,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.6x, 순차입금비율 0.5x","percentile":62}},"signals":[],"summary":"금양그린파워(282720)은 Energy 섹터 KR 시장 종목입니다, 시가총액 821.58억. 현재가 6,780원, 전일 대비 -3.1%, 30일 -8.4%. ROE 1.1%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 756.00, 기관 순매도 699.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 16% 성장"],"portfolio":null,"technical":{"macd":-136.98622430290925,"grade":"D","trend":"하락","atr_14":469.2857142857143,"rsi_14":42.465753424657535,"sma_20":7389.5,"sma_60":7460.166666666667,"comment":"하락 추세, RSI 42","analysis":"RSI(14) 42.5로 중립 구간입니다. MACD(-136.99)가 시그널선(-81.70)을 하회합니다(데드크로스). 현재가가 SMA20(7390)과 SMA60(7460) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 6771~8008 (현재 위치 1%).","bb_lower":6771.487864196826,"bb_upper":8007.512135803174,"macd_signal":-81.69774264531478},"change_pct":-2.43,"chart_data":[{"date":"2024-10-23","open":10630,"high":10920,"low":10310,"close":10510,"volume":96502,"rsi_14":26.54,"sma_20":11169.5,"sma_60":11364.83,"sma_120":12938.17},{"date":"2024-10-24","open":10400,"high":10510,"low":10030,"close":10210,"volume":98970,"rsi_14":28.14,"sma_20":11070.0,"sma_60":11325.5,"sma_120":12896.58},{"date":"2024-10-25","open":10170,"high":10400,"low":10090,"close":10210,"volume":44409,"rsi_14":24.34,"sma_20":10958.5,"sma_60":11281.67,"sma_120":12855.0},{"date":"2024-10-28","open":10100,"high":10700,"low":10090,"close":10490,"volume":86958,"rsi_14":31.25,"sma_20":10879.5,"sma_60":11244.67,"sma_120":12814.67},{"date":"2024-10-29","open":10380,"high":10600,"low":10350,"close":10410,"volume":39693,"rsi_14":31.25,"sma_20":10791.0,"sma_60":11209.0,"sma_120":12771.33},{"date":"2024-10-30","open":10310,"high":10410,"low":10160,"close":10330,"volume":57936,"rsi_14":35.14,"sma_20":10709.0,"sma_60":11166.17,"sma_120":12733.58},{"date":"2024-10-31","open":10160,"high":10420,"low":10060,"close":10350,"volume":60094,"rsi_14":38.95,"sma_20":10651.5,"sma_60":11132.33,"sma_120":12689.0},{"date":"2024-11-01","open":10190,"high":10740,"low":10130,"close":10280,"volume":102823,"rsi_14":37.08,"sma_20":10611.5,"sma_60":11099.5,"sma_120":12646.42},{"date":"2024-11-04","open":10470,"high":11510,"low":10350,"close":10520,"volume":496126,"rsi_14":46.88,"sma_20":10578.5,"sma_60":11065.83,"sma_120":12603.17},{"date":"2024-11-05","open":10870,"high":13190,"low":10710,"close":11870,"volume":5548606,"rsi_14":72.35,"sma_20":10608.5,"sma_60":11060.67,"sma_120":12569.58},{"date":"2024-11-06","open":11900,"high":13080,"low":11430,"close":11470,"volume":2035937,"rsi_14":64.0,"sma_20":10622.5,"sma_60":11084.0,"sma_120":12530.5},{"date":"2024-11-07","open":11410,"high":11450,"low":10800,"close":11070,"volume":226811,"rsi_14":58.33,"sma_20":10632.0,"sma_60":11093.5,"sma_120":12488.25},{"date":"2024-11-08","open":11080,"high":11340,"low":10820,"close":10820,"volume":166350,"rsi_14":50.53,"sma_20":10636.5,"sma_60":11094.67,"sma_120":12444.83},{"date":"2024-11-11","open":10780,"high":10850,"low":9680,"close":9730,"volume":332120,"rsi_14":40.38,"sma_20":10586.0,"sma_60":11080.5,"sma_120":12396.5},{"date":"2024-11-12","open":9730,"high":9780,"low":8860,"close":9100,"volume":269545,"rsi_14":36.42,"sma_20":10509.0,"sma_60":11047.5,"sma_120":12340.58},{"date":"2024-11-13","open":8900,"high":9210,"low":8820,"close":8900,"volume":98970,"rsi_14":37.13,"sma_20":10430.0,"sma_60":11007.5,"sma_120":12284.75},{"date":"2024-11-14","open":8900,"high":9060,"low":8420,"close":8500,"volume":75808,"rsi_14":34.43,"sma_20":10330.5,"sma_60":10961.17,"sma_120":12227.67},{"date":"2024-11-15","open":8380,"high":8480,"low":8010,"close":8210,"volume":103550,"rsi_14":29.27,"sma_20":10219.5,"sma_60":10898.33,"sma_120":12175.17},{"date":"2024-11-18","open":8000,"high":8790,"low":8000,"close":8770,"volume":73595,"rsi_14":36.29,"sma_20":10119.0,"sma_60":10843.17,"sma_120":12115.75},{"date":"2024-11-19","open":8600,"high":8680,"low":8540,"close":8670,"volume":34851,"rsi_14":36.17,"sma_20":10021.0,"sma_60":10794.17,"sma_120":12043.42},{"date":"2024-11-20","open":8590,"high":8690,"low":8430,"close":8450,"volume":36435,"rsi_14":34.68,"sma_20":9918.0,"sma_60":10738.17,"sma_120":11973.25},{"date":"2024-11-21","open":8450,"high":8600,"low":8370,"close":8450,"volume":19642,"rsi_14":35.07,"sma_20":9830.0,"sma_60":10685.17,"sma_120":11901.17},{"date":"2024-11-22","open":8370,"high":8760,"low":8370,"close":8510,"volume":36714,"rsi_14":33.11,"sma_20":9745.0,"sma_60":10632.5,"sma_120":11828.33},{"date":"2024-11-25","open":8520,"high":8940,"low":8520,"close":8880,"volume":51481,"rsi_14":19.92,"sma_20":9664.5,"sma_60":10592.5,"sma_120":11766.92},{"date":"2024-11-26","open":8930,"high":9150,"low":8810,"close":8870,"volume":40307,"rsi_14":21.62,"sma_20":9587.5,"sma_60":10555.5,"sma_120":11713.33},{"date":"2024-11-27","open":8870,"high":8940,"low":8670,"close":8680,"volume":34716,"rsi_14":22.65,"sma_20":9505.0,"sma_60":10513.67,"sma_120":11652.08},{"date":"2024-11-28","open":8800,"high":11250,"low":8790,"close":10660,"volume":4660199,"rsi_14":48.69,"sma_20":9520.5,"sma_60":10508.0,"sma_120":11609.08},{"date":"2024-11-29","open":10600,"high":10630,"low":9940,"close":10000,"volume":498883,"rsi_14":52.38,"sma_20":9506.5,"sma_60":10492.83,"sma_120":11567.0},{"date":"2024-12-02","open":10000,"high":10100,"low":9650,"close":9760,"volume":260729,"rsi_14":56.25,"sma_20":9468.5,"sma_60":10469.5,"sma_120":11526.33},{"date":"2024-12-03","open":9660,"high":9880,"low":9460,"close":9550,"volume":169673,"rsi_14":56.14,"sma_20":9352.5,"sma_60":10446.33,"sma_120":11484.75},{"date":"2024-12-04","open":9190,"high":9670,"low":9000,"close":9310,"volume":318530,"rsi_14":57.89,"sma_20":9244.5,"sma_60":10420.0,"sma_120":11437.25},{"date":"2024-12-05","open":9430,"high":9440,"low":8790,"close":8790,"volume":163489,"rsi_14":55.41,"sma_20":9130.5,"sma_60":10395.67,"sma_120":11387.75},{"date":"2024-12-06","open":8670,"high":8840,"low":8230,"close":8500,"volume":131966,"rsi_14":47.35,"sma_20":9014.5,"sma_60":10374.0,"sma_120":11336.33},{"date":"2024-12-09","open":8200,"high":10550,"low":7940,"close":9600,"volume":2827439,"rsi_14":57.64,"sma_20":9008.0,"sma_60":10371.67,"sma_120":11297.0},{"date":"2024-12-10","open":9300,"high":10370,"low":9280,"close":9970,"volume":654779,"rsi_14":62.18,"sma_20":9051.5,"sma_60":10376.33,"sma_120":11267.08},{"date":"2024-12-11","open":9990,"high":10290,"low":9870,"close":10150,"volume":302152,"rsi_14":63.24,"sma_20":9114.0,"sma_60":10384.67,"sma_120":11239.75},{"date":"2024-12-12","open":10490,"high":10490,"low":9730,"close":9850,"volume":234561,"rsi_14":60.06,"sma_20":9181.5,"sma_60":10350.0,"sma_120":11210.58},{"date":"2024-12-13","open":9730,"high":10370,"low":9730,"close":10210,"volume":267267,"rsi_14":60.0,"sma_20":9281.5,"sma_60":10323.67,"sma_120":11179.58},{"date":"2024-12-16","open":10280,"high":11650,"low":10200,"close":10530,"volume":1319663,"rsi_14":61.93,"sma_20":9369.5,"sma_60":10287.0,"sma_120":11152.83},{"date":"2024-12-17","open":10550,"high":10580,"low":10140,"close":10240,"volume":161230,"rsi_14":61.05,"sma_20":9448.0,"sma_60":10245.0,"sma_120":11126.08},{"date":"2024-12-18","open":10120,"high":10180,"low":9860,"close":10020,"volume":94616,"rsi_14":43.96,"sma_20":9526.5,"sma_60":10204.67,"sma_120":11099.58},{"date":"2024-12-19","open":9830,"high":9980,"low":9610,"close":9890,"volume":63506,"rsi_14":48.85,"sma_20":9598.5,"sma_60":10166.17,"sma_120":11071.58},{"date":"2024-12-20","open":9890,"high":9940,"low":9470,"close":9550,"volume":68438,"rsi_14":47.84,"sma_20":9650.5,"sma_60":10118.0,"sma_120":11044.33},{"date":"2024-12-23","open":9550,"high":9900,"low":9520,"close":9530,"volume":52910,"rsi_14":49.79,"sma_20":9683.0,"sma_60":10075.67,"sma_120":11016.33},{"date":"2024-12-24","open":9530,"high":9630,"low":9290,"close":9370,"volume":64546,"rsi_14":50.65,"sma_20":9708.0,"sma_60":10028.83,"sma_120":10987.33},{"date":"2024-12-26","open":9420,"high":9520,"low":9220,"close":9410,"volume":82780,"rsi_14":57.52,"sma_20":9744.5,"sma_60":9986.17,"sma_120":10959.17},{"date":"2024-12-27","open":9300,"high":9360,"low":8940,"close":9060,"volume":72214,"rsi_14":56.7,"sma_20":9664.5,"sma_60":9945.5,"sma_120":10932.33},{"date":"2024-12-30","open":8900,"high":9200,"low":8850,"close":9200,"volume":37468,"rsi_14":43.79,"sma_20":9624.5,"sma_60":9914.17,"sma_120":10888.58},{"date":"2025-01-02","open":9200,"high":9390,"low":9130,"close":9300,"volume":38114,"rsi_14":38.64,"sma_20":9601.5,"sma_60":9882.83,"sma_120":10853.58},{"date":"2025-01-03","open":9300,"high":9600,"low":9230,"close":9470,"volume":74719,"rsi_14":38.44,"sma_20":9597.5,"sma_60":9852.83,"sma_120":10821.92},{"date":"2025-01-06","open":9420,"high":9630,"low":9420,"close":9520,"volume":50136,"rsi_14":43.87,"sma_20":9608.0,"sma_60":9825.0,"sma_120":10788.67},{"date":"2025-01-07","open":9500,"high":9600,"low":9280,"close":9340,"volume":57360,"rsi_14":32.67,"sma_20":9635.5,"sma_60":9799.33,"sma_120":10753.67},{"date":"2025-01-08","open":9340,"high":9460,"low":9230,"close":9390,"volume":36208,"rsi_14":24.55,"sma_20":9680.0,"sma_60":9777.0,"sma_120":10718.67},{"date":"2025-01-09","open":9330,"high":9370,"low":9090,"close":9210,"volume":67071,"rsi_14":25.82,"sma_20":9660.5,"sma_60":9751.5,"sma_120":10683.5},{"date":"2025-01-10","open":9220,"high":9810,"low":9210,"close":9650,"volume":206390,"rsi_14":42.13,"sma_20":9644.5,"sma_60":9735.0,"sma_120":10653.42},{"date":"2025-01-13","open":9630,"high":9690,"low":9440,"close":9520,"volume":77667,"rsi_14":42.13,"sma_20":9613.0,"sma_60":9719.0,"sma_120":10621.92},{"date":"2025-01-14","open":9450,"high":9810,"low":9450,"close":9780,"volume":82862,"rsi_14":55.07,"sma_20":9609.5,"sma_60":9707.17,"sma_120":10597.17},{"date":"2025-01-15","open":9770,"high":9830,"low":9590,"close":9590,"volume":38187,"rsi_14":51.23,"sma_20":9578.5,"sma_60":9693.17,"sma_120":10573.33},{"date":"2025-01-16","open":9590,"high":10150,"low":9560,"close":9900,"volume":128352,"rsi_14":60.23,"sma_20":9547.0,"sma_60":9678.5,"sma_120":10553.5},{"date":"2025-01-17","open":9840,"high":10500,"low":9840,"close":9920,"volume":358328,"rsi_14":59.92,"sma_20":9531.0,"sma_60":9666.67,"sma_120":10532.33},{"date":"2025-01-20","open":9930,"high":10140,"low":9900,"close":9900,"volume":57032,"rsi_14":68.75,"sma_20":9525.0,"sma_60":9656.5,"sma_120":10510.67},{"date":"2025-01-21","open":10000,"high":10100,"low":9700,"close":9850,"volume":83955,"rsi_14":65.12,"sma_20":9523.0,"sma_60":9650.5,"sma_120":10488.0},{"date":"2025-01-22","open":9850,"high":10040,"low":9850,"close":10000,"volume":51235,"rsi_14":65.91,"sma_20":9545.5,"sma_60":9647.0,"sma_120":10464.33},{"date":"2025-01-23","open":9910,"high":9950,"low":9410,"close":9440,"volume":63865,"rsi_14":49.42,"sma_20":9541.0,"sma_60":9629.5,"sma_120":10437.08},{"date":"2025-01-24","open":9440,"high":9650,"low":9370,"close":9570,"volume":31510,"rsi_14":50.94,"sma_20":9551.0,"sma_60":9615.5,"sma_120":10412.25},{"date":"2025-01-31","open":9580,"high":9580,"low":9190,"close":9220,"volume":40099,"rsi_14":47.89,"sma_20":9541.5,"sma_60":9597.0,"sma_120":10381.58},{"date":"2025-02-03","open":9150,"high":9190,"low":8880,"close":9010,"volume":55816,"rsi_14":43.67,"sma_20":9539.0,"sma_60":9574.67,"sma_120":10353.5},{"date":"2025-02-04","open":9000,"high":9200,"low":9000,"close":9190,"volume":19958,"rsi_14":49.67,"sma_20":9538.5,"sma_60":9556.5,"sma_120":10328.0},{"date":"2025-02-05","open":9240,"high":9550,"low":9200,"close":9400,"volume":40679,"rsi_14":45.49,"sma_20":9543.5,"sma_60":9537.83,"sma_120":10301.83},{"date":"2025-02-06","open":9420,"high":9580,"low":9400,"close":9540,"volume":23992,"rsi_14":50.36,"sma_20":9547.0,"sma_60":9499.0,"sma_120":10279.83},{"date":"2025-02-07","open":9540,"high":9540,"low":9380,"close":9410,"volume":38244,"rsi_14":43.02,"sma_20":9541.5,"sma_60":9464.67,"sma_120":10274.33},{"date":"2025-02-10","open":9360,"high":9430,"low":9200,"close":9330,"volume":16956,"rsi_14":44.88,"sma_20":9541.0,"sma_60":9435.67,"sma_120":10264.58},{"date":"2025-02-11","open":9330,"high":9600,"low":9330,"close":9420,"volume":31044,"rsi_14":39.66,"sma_20":9542.5,"sma_60":9412.33,"sma_120":10253.5},{"date":"2025-02-12","open":9420,"high":9470,"low":9300,"close":9350,"volume":15227,"rsi_14":37.97,"sma_20":9549.5,"sma_60":9406.0,"sma_120":10243.25},{"date":"2025-02-13","open":9350,"high":9510,"low":9290,"close":9500,"volume":22461,"rsi_14":42.0,"sma_20":9542.0,"sma_60":9412.67,"sma_120":10230.08},{"date":"2025-02-14","open":9500,"high":9780,"low":9450,"close":9500,"volume":50748,"rsi_14":42.86,"sma_20":9541.0,"sma_60":9422.67,"sma_120":10215.08},{"date":"2025-02-17","open":9480,"high":9620,"low":9400,"close":9560,"volume":24401,"rsi_14":40.68,"sma_20":9530.0,"sma_60":9440.33,"sma_120":10200.75},{"date":"2025-02-18","open":9710,"high":9890,"low":9580,"close":9630,"volume":43381,"rsi_14":55.08,"sma_20":9532.0,"sma_60":9464.0,"sma_120":10181.17},{"date":"2025-02-19","open":9680,"high":9790,"low":9600,"close":9640,"volume":45608,"rsi_14":52.0,"sma_20":9519.0,"sma_60":9478.5,"sma_120":10160.83},{"date":"2025-02-20","open":9650,"high":9710,"low":9550,"close":9590,"volume":32281,"rsi_14":62.76,"sma_20":9502.5,"sma_60":9493.83,"sma_120":10144.0},{"date":"2025-02-21","open":9510,"high":9750,"low":9510,"close":9610,"volume":27700,"rsi_14":73.81,"sma_20":9488.0,"sma_60":9513.17,"sma_120":10125.67},{"date":"2025-02-24","open":9590,"high":9880,"low":9520,"close":9750,"volume":42912,"rsi_14":72.95,"sma_20":9483.0,"sma_60":9534.83,"sma_120":10110.0},{"date":"2025-02-25","open":9750,"high":9800,"low":9650,"close":9700,"volume":23367,"rsi_14":64.15,"sma_20":9468.0,"sma_60":9554.67,"sma_120":10093.58},{"date":"2025-02-26","open":9600,"high":9930,"low":9600,"close":9930,"volume":41068,"rsi_14":66.96,"sma_20":9492.5,"sma_60":9572.17,"sma_120":10082.33},{"date":"2025-02-27","open":9940,"high":10330,"low":9710,"close":9740,"volume":142871,"rsi_14":63.64,"sma_20":9501.0,"sma_60":9586.67,"sma_120":10071.08},{"date":"2025-02-28","open":9650,"high":9850,"low":9410,"close":9500,"volume":44189,"rsi_14":56.2,"sma_20":9515.0,"sma_60":9600.33,"sma_120":10057.0},{"date":"2025-03-04","open":9350,"high":9530,"low":9170,"close":9200,"volume":35044,"rsi_14":43.04,"sma_20":9524.5,"sma_60":9576.0,"sma_120":10042.0},{"date":"2025-03-05","open":9050,"high":9330,"low":9020,"close":9210,"volume":21262,"rsi_14":45.39,"sma_20":9525.5,"sma_60":9562.83,"sma_120":10027.83},{"date":"2025-03-06","open":9240,"high":9350,"low":9060,"close":9060,"volume":42307,"rsi_14":35.53,"sma_20":9508.5,"sma_60":9551.17,"sma_120":10010.33},{"date":"2025-03-07","open":9000,"high":9100,"low":8900,"close":8930,"volume":40537,"rsi_14":32.73,"sma_20":9478.0,"sma_60":9540.83,"sma_120":9993.58},{"date":"2025-03-10","open":8910,"high":8950,"low":8690,"close":8870,"volume":26514,"rsi_14":29.09,"sma_20":9451.0,"sma_60":9533.5,"sma_120":9976.75},{"date":"2025-03-11","open":8700,"high":8800,"low":8540,"close":8680,"volume":43686,"rsi_14":23.16,"sma_20":9418.5,"sma_60":9531.67,"sma_120":9963.67},{"date":"2025-03-12","open":8610,"high":8960,"low":8610,"close":8800,"volume":21570,"rsi_14":27.66,"sma_20":9387.5,"sma_60":9536.67,"sma_120":9955.33},{"date":"2025-03-13","open":8800,"high":8960,"low":8720,"close":8720,"volume":15591,"rsi_14":27.23,"sma_20":9356.0,"sma_60":9522.0,"sma_120":9946.83},{"date":"2025-03-14","open":8650,"high":8830,"low":8650,"close":8700,"volume":13577,"rsi_14":26.18,"sma_20":9316.0,"sma_60":9500.83,"sma_120":9938.58},{"date":"2025-03-17","open":8700,"high":8750,"low":8630,"close":8630,"volume":21463,"rsi_14":19.57,"sma_20":9272.5,"sma_60":9475.5,"sma_120":9930.08},{"date":"2025-03-18","open":8580,"high":8720,"low":8580,"close":8610,"volume":25518,"rsi_14":19.89,"sma_20":9225.0,"sma_60":9454.83,"sma_120":9902.42},{"date":"2025-03-19","open":8530,"high":8670,"low":8530,"close":8600,"volume":17406,"rsi_14":8.18,"sma_20":9173.5,"sma_60":9428.0,"sma_120":9875.83},{"date":"2025-03-20","open":8610,"high":8650,"low":8530,"close":8560,"volume":27694,"rsi_14":9.03,"sma_20":9119.5,"sma_60":9395.17,"sma_120":9841.08},{"date":"2025-03-21","open":8560,"high":8600,"low":8370,"close":8410,"volume":38195,"rsi_14":9.63,"sma_20":9060.5,"sma_60":9364.67,"sma_120":9804.83},{"date":"2025-03-24","open":8260,"high":8500,"low":8220,"close":8440,"volume":33439,"rsi_14":14.81,"sma_20":9002.0,"sma_60":9338.33,"sma_120":9771.5},{"date":"2025-03-25","open":8450,"high":8490,"low":8200,"close":8260,"volume":42610,"rsi_14":12.0,"sma_20":8927.5,"sma_60":9311.17,"sma_120":9738.67},{"date":"2025-03-26","open":8200,"high":8430,"low":8200,"close":8420,"volume":19651,"rsi_14":24.6,"sma_20":8863.5,"sma_60":9292.33,"sma_120":9705.17},{"date":"2025-03-27","open":8420,"high":8460,"low":8250,"close":8320,"volume":11675,"rsi_14":25.2,"sma_20":8783.0,"sma_60":9272.17,"sma_120":9673.92},{"date":"2025-03-28","open":8320,"high":8320,"low":8170,"close":8170,"volume":18513,"rsi_14":23.48,"sma_20":8704.5,"sma_60":9252.17,"sma_120":9640.5},{"date":"2025-03-31","open":8210,"high":8210,"low":7990,"close":7990,"volume":22412,"rsi_14":23.66,"sma_20":8629.0,"sma_60":9228.5,"sma_120":9607.33},{"date":"2025-04-01","open":8000,"high":8300,"low":8000,"close":8250,"volume":15905,"rsi_14":31.03,"sma_20":8581.5,"sma_60":9215.0,"sma_120":9580.25},{"date":"2025-04-02","open":8260,"high":8300,"low":8090,"close":8150,"volume":15439,"rsi_14":30.61,"sma_20":8528.5,"sma_60":9197.5,"sma_120":9555.83},{"date":"2025-04-03","open":8060,"high":8240,"low":8020,"close":8060,"volume":10242,"rsi_14":29.22,"sma_20":8478.5,"sma_60":9176.83,"sma_120":9529.83},{"date":"2025-04-04","open":8000,"high":8600,"low":7960,"close":8570,"volume":48229,"rsi_14":48.48,"sma_20":8460.5,"sma_60":9161.83,"sma_120":9507.33},{"date":"2025-04-07","open":8310,"high":8350,"low":8110,"close":8180,"volume":21743,"rsi_14":40.85,"sma_20":8426.0,"sma_60":9139.5,"sma_120":9482.25},{"date":"2025-04-08","open":8180,"high":8430,"low":8060,"close":8060,"volume":18646,"rsi_14":39.02,"sma_20":8395.0,"sma_60":9118.17,"sma_120":9458.75},{"date":"2025-04-09","open":7930,"high":8630,"low":7900,"close":8200,"volume":58353,"rsi_14":42.97,"sma_20":8365.0,"sma_60":9098.33,"sma_120":9437.67},{"date":"2025-04-10","open":8400,"high":8940,"low":8300,"close":8850,"volume":90595,"rsi_14":57.19,"sma_20":8371.5,"sma_60":9092.33,"sma_120":9421.92},{"date":"2025-04-11","open":8700,"high":8900,"low":8600,"close":8770,"volume":31671,"rsi_14":55.31,"sma_20":8375.0,"sma_60":9077.67,"sma_120":9406.33},{"date":"2025-04-14","open":8750,"high":8960,"low":8750,"close":8840,"volume":19722,"rsi_14":59.67,"sma_20":8385.5,"sma_60":9066.33,"sma_120":9392.67},{"date":"2025-04-15","open":8850,"high":8990,"low":8750,"close":8970,"volume":32523,"rsi_14":59.26,"sma_20":8403.5,"sma_60":9052.83,"sma_120":9380.0},{"date":"2025-04-16","open":8970,"high":8970,"low":8780,"close":8810,"volume":18828,"rsi_14":58.09,"sma_20":8414.0,"sma_60":9039.83,"sma_120":9366.5},{"date":"2025-04-17","open":8990,"high":9870,"low":8840,"close":8860,"volume":510766,"rsi_14":61.77,"sma_20":8429.0,"sma_60":9022.5,"sma_120":9350.5},{"date":"2025-04-18","open":8850,"high":8910,"low":8670,"close":8900,"volume":38776,"rsi_14":66.31,"sma_20":8453.5,"sma_60":9005.5,"sma_120":9336.08},{"date":"2025-04-21","open":8940,"high":8990,"low":8840,"close":8860,"volume":11990,"rsi_14":61.87,"sma_20":8474.5,"sma_60":8988.17,"sma_120":9322.33},{"date":"2025-04-22","open":8910,"high":11510,"low":8900,"close":11510,"volume":5294657,"rsi_14":82.81,"sma_20":8637.0,"sma_60":9015.83,"sma_120":9333.17},{"date":"2025-04-23","open":11730,"high":12540,"low":10870,"close":11520,"volume":3521246,"rsi_14":84.33,"sma_20":8792.0,"sma_60":9041.17,"sma_120":9344.08},{"date":"2025-04-24","open":11560,"high":11620,"low":10920,"close":11020,"volume":434966,"rsi_14":74.35,"sma_20":8927.0,"sma_60":9067.5,"sma_120":9348.5},{"date":"2025-04-25","open":10970,"high":11180,"low":10650,"close":10660,"volume":348818,"rsi_14":74.8,"sma_20":9051.5,"sma_60":9085.67,"sma_120":9350.58},{"date":"2025-04-28","open":10750,"high":10860,"low":10360,"close":10540,"volume":157719,"rsi_14":74.8,"sma_20":9179.0,"sma_60":9107.67,"sma_120":9352.33},{"date":"2025-04-29","open":10420,"high":10590,"low":10240,"close":10530,"volume":124428,"rsi_14":73.92,"sma_20":9293.0,"sma_60":9133.0,"sma_120":9353.83},{"date":"2025-04-30","open":10560,"high":10590,"low":10010,"close":10160,"volume":109284,"rsi_14":64.27,"sma_20":9393.5,"sma_60":9149.17,"sma_120":9352.83},{"date":"2025-05-02","open":9770,"high":10050,"low":9540,"close":9860,"volume":112276,"rsi_14":61.33,"sma_20":9483.5,"sma_60":9156.83,"sma_120":9347.33},{"date":"2025-05-07","open":9940,"high":10750,"low":9880,"close":10700,"volume":466980,"rsi_14":66.67,"sma_20":9590.0,"sma_60":9176.17,"sma_120":9337.58},{"date":"2025-05-08","open":10700,"high":10890,"low":10430,"close":10730,"volume":290204,"rsi_14":66.06,"sma_20":9717.5,"sma_60":9198.17,"sma_120":9331.42},{"date":"2025-05-09","open":11000,"high":11070,"low":10480,"close":10560,"volume":120384,"rsi_14":65.94,"sma_20":9842.5,"sma_60":9218.67,"sma_120":9327.17},{"date":"2025-05-12","open":10870,"high":10970,"low":10680,"close":10870,"volume":150882,"rsi_14":67.48,"sma_20":9976.0,"sma_60":9242.83,"sma_120":9327.58},{"date":"2025-05-13","open":10710,"high":10750,"low":10310,"close":10370,"volume":128279,"rsi_14":61.84,"sma_20":10052.0,"sma_60":9259.83,"sma_120":9332.92},{"date":"2025-05-14","open":10790,"high":12880,"low":10700,"close":11610,"volume":5498929,"rsi_14":68.56,"sma_20":10194.0,"sma_60":9295.0,"sma_120":9353.83},{"date":"2025-05-15","open":11330,"high":11330,"low":10870,"close":10950,"volume":291325,"rsi_14":44.83,"sma_20":10299.5,"sma_60":9319.17,"sma_120":9370.92},{"date":"2025-05-16","open":11010,"high":11220,"low":10490,"close":10690,"volume":231888,"rsi_14":42.68,"sma_20":10385.5,"sma_60":9338.0,"sma_120":9389.17},{"date":"2025-05-19","open":12090,"high":12380,"low":10890,"close":10990,"volume":715963,"rsi_14":49.73,"sma_20":10494.5,"sma_60":9360.67,"sma_120":9412.33},{"date":"2025-05-20","open":10790,"high":11430,"low":10550,"close":11360,"volume":379768,"rsi_14":56.39,"sma_20":10619.5,"sma_60":9389.33,"sma_120":9433.92},{"date":"2025-05-21","open":11070,"high":11330,"low":10930,"close":10940,"volume":124594,"rsi_14":53.46,"sma_20":10721.5,"sma_60":9411.83,"sma_120":9452.83},{"date":"2025-05-22","open":10940,"high":10990,"low":10280,"close":10380,"volume":99326,"rsi_14":48.82,"sma_20":10797.5,"sma_60":9424.67,"sma_120":9468.92},{"date":"2025-05-23","open":10380,"high":11830,"low":9930,"close":10330,"volume":1071018,"rsi_14":51.41,"sma_20":10738.5,"sma_60":9434.33,"sma_120":9484.58},{"date":"2025-05-26","open":10200,"high":10840,"low":9790,"close":10180,"volume":98348,"rsi_14":52.73,"sma_20":10671.5,"sma_60":9442.33,"sma_120":9498.5},{"date":"2025-05-27","open":10240,"high":10310,"low":10080,"close":10200,"volume":42389,"rsi_14":45.04,"sma_20":10630.5,"sma_60":9446.83,"sma_120":9509.5},{"date":"2025-05-28","open":10260,"high":10520,"low":10230,"close":10240,"volume":48164,"rsi_14":45.15,"sma_20":10609.5,"sma_60":9455.17,"sma_120":9520.92},{"date":"2025-05-29","open":10370,"high":10520,"low":10280,"close":10330,"volume":36871,"rsi_14":47.69,"sma_20":10599.0,"sma_60":9469.0,"sma_120":9534.67},{"date":"2025-05-30","open":10700,"high":10920,"low":10430,"close":10510,"volume":132041,"rsi_14":46.28,"sma_20":10598.0,"sma_60":9490.83,"sma_120":9533.42},{"date":"2025-06-02","open":10540,"high":10910,"low":10460,"close":10860,"volume":123980,"rsi_14":55.22,"sma_20":10633.0,"sma_60":9518.33,"sma_120":9540.58},{"date":"2025-06-04","open":11440,"high":11440,"low":10800,"close":11000,"volume":118256,"rsi_14":41.5,"sma_20":10690.0,"sma_60":9550.67,"sma_120":9550.92},{"date":"2025-06-05","open":11130,"high":11300,"low":10930,"close":11150,"volume":113480,"rsi_14":53.25,"sma_20":10712.5,"sma_60":9587.67,"sma_120":9564.25},{"date":"2025-06-09","open":11110,"high":11210,"low":10860,"close":11090,"volume":99711,"rsi_14":56.94,"sma_20":10730.5,"sma_60":9624.67,"sma_120":9579.08},{"date":"2025-06-10","open":11010,"high":11150,"low":10840,"close":10950,"volume":82571,"rsi_14":49.26,"sma_20":10750.0,"sma_60":9662.5,"sma_120":9597.08},{"date":"2025-06-11","open":11300,"high":11490,"low":11100,"close":11120,"volume":194308,"rsi_14":45.24,"sma_20":10762.5,"sma_60":9701.17,"sma_120":9618.92},{"date":"2025-06-12","open":11300,"high":11310,"low":10870,"close":10960,"volume":101646,"rsi_14":50.44,"sma_20":10792.0,"sma_60":9738.5,"sma_120":9630.25},{"date":"2025-06-13","open":11190,"high":11190,"low":10510,"close":10570,"volume":72644,"rsi_14":54.55,"sma_20":10740.0,"sma_60":9769.67,"sma_120":9635.25},{"date":"2025-06-16","open":10600,"high":10900,"low":10510,"close":10870,"volume":47118,"rsi_14":61.54,"sma_20":10736.0,"sma_60":9807.0,"sma_120":9641.25},{"date":"2025-06-17","open":11050,"high":11060,"low":10550,"close":10600,"volume":77628,"rsi_14":58.54,"sma_20":10731.5,"sma_60":9840.17,"sma_120":9647.5},{"date":"2025-06-18","open":10550,"high":10650,"low":10420,"close":10500,"volume":54207,"rsi_14":55.91,"sma_20":10707.0,"sma_60":9871.83,"sma_120":9649.92},{"date":"2025-06-19","open":10620,"high":10740,"low":10450,"close":10600,"volume":47687,"rsi_14":56.92,"sma_20":10669.0,"sma_60":9905.83,"sma_120":9650.5},{"date":"2025-06-20","open":10550,"high":10780,"low":10470,"close":10580,"volume":44553,"rsi_14":54.94,"sma_20":10651.0,"sma_60":9942.0,"sma_120":9653.33},{"date":"2025-06-23","open":10680,"high":10820,"low":10040,"close":10740,"volume":80640,"rsi_14":54.58,"sma_20":10669.0,"sma_60":9980.33,"sma_120":9659.33},{"date":"2025-06-24","open":10700,"high":11200,"low":10620,"close":10810,"volume":79410,"rsi_14":48.88,"sma_20":10693.0,"sma_60":10022.83,"sma_120":9667.0},{"date":"2025-06-25","open":11100,"high":11130,"low":10710,"close":10710,"volume":45268,"rsi_14":43.38,"sma_20":10719.5,"sma_60":10061.0,"sma_120":9676.67},{"date":"2025-06-26","open":10880,"high":10880,"low":10500,"close":10580,"volume":48854,"rsi_14":36.87,"sma_20":10738.5,"sma_60":10098.67,"sma_120":9685.42},{"date":"2025-06-27","open":10680,"high":10680,"low":10240,"close":10250,"volume":37579,"rsi_14":32.79,"sma_20":10739.0,"sma_60":10133.33,"sma_120":9692.75},{"date":"2025-06-30","open":10330,"high":10420,"low":10170,"close":10260,"volume":22298,"rsi_14":35.06,"sma_20":10735.5,"sma_60":10171.17,"sma_120":9699.83},{"date":"2025-07-01","open":10500,"high":10500,"low":9750,"close":10210,"volume":24830,"rsi_14":29.22,"sma_20":10720.5,"sma_60":10203.83,"sma_120":9709.42},{"date":"2025-07-02","open":10370,"high":10520,"low":10070,"close":10310,"volume":27287,"rsi_14":34.74,"sma_20":10693.0,"sma_60":10239.83,"sma_120":9718.67},{"date":"2025-07-03","open":10380,"high":10390,"low":10240,"close":10270,"volume":22753,"rsi_14":41.57,"sma_20":10656.5,"sma_60":10276.67,"sma_120":9726.75},{"date":"2025-07-04","open":10240,"high":10390,"low":10080,"close":10140,"volume":17601,"rsi_14":27.33,"sma_20":10606.0,"sma_60":10302.83,"sma_120":9732.33},{"date":"2025-07-07","open":10090,"high":10090,"low":9960,"close":9970,"volume":21781,"rsi_14":29.14,"sma_20":10550.0,"sma_60":10332.67,"sma_120":9736.08},{"date":"2025-07-08","open":9900,"high":10160,"low":9900,"close":10120,"volume":14219,"rsi_14":37.82,"sma_20":10508.5,"sma_60":10367.0,"sma_120":9742.58},{"date":"2025-07-09","open":10160,"high":10160,"low":10040,"close":10060,"volume":11275,"rsi_14":32.24,"sma_20":10455.5,"sma_60":10398.0,"sma_120":9748.17},{"date":"2025-07-10","open":10120,"high":10230,"low":10030,"close":10230,"volume":15330,"rsi_14":39.52,"sma_20":10419.0,"sma_60":10421.0,"sma_120":9756.67},{"date":"2025-07-11","open":10440,"high":10630,"low":10240,"close":10280,"volume":48802,"rsi_14":35.26,"sma_20":10404.5,"sma_60":10446.17,"sma_120":9761.92},{"date":"2025-07-14","open":10440,"high":10440,"low":10180,"close":10360,"volume":17965,"rsi_14":35.67,"sma_20":10379.0,"sma_60":10471.5,"sma_120":9768.92},{"date":"2025-07-15","open":10400,"high":10400,"low":10130,"close":10240,"volume":27706,"rsi_14":35.22,"sma_20":10361.0,"sma_60":10492.67,"sma_120":9772.75},{"date":"2025-07-16","open":10300,"high":10310,"low":10090,"close":10150,"volume":11855,"rsi_14":36.13,"sma_20":10343.5,"sma_60":10515.0,"sma_120":9777.42},{"date":"2025-07-17","open":10050,"high":10150,"low":9950,"close":10030,"volume":18171,"rsi_14":41.79,"sma_20":10315.0,"sma_60":10534.5,"sma_120":9778.5},{"date":"2025-07-18","open":10170,"high":10190,"low":10020,"close":10060,"volume":13508,"rsi_14":42.65,"sma_20":10289.0,"sma_60":10553.83,"sma_120":9779.67},{"date":"2025-07-21","open":10060,"high":10280,"low":10060,"close":10260,"volume":16230,"rsi_14":51.66,"sma_20":10265.0,"sma_60":10577.17,"sma_120":9782.67},{"date":"2025-07-22","open":10260,"high":10260,"low":9970,"close":10010,"volume":18384,"rsi_14":40.96,"sma_20":10225.0,"sma_60":10552.17,"sma_120":9784.0},{"date":"2025-07-23","open":10170,"high":10180,"low":9930,"close":9990,"volume":22426,"rsi_14":41.46,"sma_20":10189.0,"sma_60":10526.67,"sma_120":9783.92},{"date":"2025-07-24","open":9990,"high":10180,"low":9920,"close":9980,"volume":21437,"rsi_14":44.74,"sma_20":10159.0,"sma_60":10509.33,"sma_120":9788.42},{"date":"2025-07-25","open":10040,"high":10190,"low":10010,"close":10020,"volume":10830,"rsi_14":51.8,"sma_20":10147.5,"sma_60":10498.67,"sma_120":9792.17},{"date":"2025-07-28","open":10030,"high":10060,"low":9950,"close":10040,"volume":14834,"rsi_14":46.83,"sma_20":10136.5,"sma_60":10490.33,"sma_120":9799.0},{"date":"2025-07-29","open":10040,"high":10070,"low":9910,"close":9920,"volume":18244,"rsi_14":44.7,"sma_20":10122.0,"sma_60":10480.17,"sma_120":9806.58},{"date":"2025-07-30","open":10030,"high":10030,"low":9910,"close":9930,"volume":4436,"rsi_14":37.07,"sma_20":10103.0,"sma_60":10476.33,"sma_120":9812.75},{"date":"2025-07-31","open":9980,"high":9980,"low":9880,"close":9900,"volume":8084,"rsi_14":33.33,"sma_20":10084.5,"sma_60":10477.0,"sma_120":9816.92},{"date":"2025-08-01","open":9900,"high":10060,"low":9500,"close":9510,"volume":35706,"rsi_14":20.69,"sma_20":10053.0,"sma_60":10457.17,"sma_120":9816.67},{"date":"2025-08-04","open":9450,"high":9770,"low":9450,"close":9540,"volume":11851,"rsi_14":24.26,"sma_20":10031.5,"sma_60":10437.33,"sma_120":9817.75},{"date":"2025-08-05","open":9610,"high":9950,"low":9610,"close":9800,"volume":13114,"rsi_14":38.56,"sma_20":10015.5,"sma_60":10424.67,"sma_120":9821.67},{"date":"2025-08-06","open":9680,"high":9920,"low":9680,"close":9820,"volume":3135,"rsi_14":42.66,"sma_20":10003.5,"sma_60":10407.17,"sma_120":9825.0},{"date":"2025-08-07","open":9710,"high":9870,"low":9640,"close":9740,"volume":6177,"rsi_14":39.19,"sma_20":9979.0,"sma_60":10396.67,"sma_120":9828.25},{"date":"2025-08-08","open":10090,"high":10090,"low":9660,"close":9710,"volume":7521,"rsi_14":29.01,"sma_20":9950.5,"sma_60":10365.0,"sma_120":9830.0},{"date":"2025-08-11","open":9780,"high":9870,"low":9520,"close":9690,"volume":9495,"rsi_14":35.19,"sma_20":9917.0,"sma_60":10344.0,"sma_120":9831.58},{"date":"2025-08-12","open":9850,"high":9850,"low":9450,"close":9690,"volume":15059,"rsi_14":35.85,"sma_20":9889.5,"sma_60":10327.33,"sma_120":9832.67},{"date":"2025-08-13","open":9880,"high":9880,"low":9700,"close":9760,"volume":3957,"rsi_14":40.18,"sma_20":9870.0,"sma_60":10306.83,"sma_120":9833.75},{"date":"2025-08-14","open":9670,"high":10000,"low":9670,"close":9700,"volume":6304,"rsi_14":35.96,"sma_20":9853.5,"sma_60":10279.17,"sma_120":9834.25},{"date":"2025-08-18","open":9750,"high":9850,"low":9310,"close":9700,"volume":9012,"rsi_14":34.82,"sma_20":9835.5,"sma_60":10258.5,"sma_120":9835.17},{"date":"2025-08-19","open":9590,"high":9820,"low":9440,"close":9520,"volume":17678,"rsi_14":33.05,"sma_20":9798.5,"sma_60":10244.17,"sma_120":9834.42},{"date":"2025-08-20","open":9450,"high":9490,"low":8780,"close":9070,"volume":26447,"rsi_14":23.46,"sma_20":9751.5,"sma_60":10223.17,"sma_120":9828.75},{"date":"2025-08-21","open":9190,"high":9360,"low":9100,"close":9100,"volume":9218,"rsi_14":25.31,"sma_20":9707.0,"sma_60":10205.17,"sma_120":9823.75},{"date":"2025-08-22","open":9100,"high":9290,"low":9080,"close":9120,"volume":10439,"rsi_14":34.4,"sma_20":9664.0,"sma_60":10187.17,"sma_120":9817.0},{"date":"2025-08-25","open":9470,"high":9470,"low":9180,"close":9230,"volume":6454,"rsi_14":38.35,"sma_20":9624.5,"sma_60":10170.33,"sma_120":9812.75},{"date":"2025-08-26","open":9190,"high":9380,"low":8970,"close":9050,"volume":14738,"rsi_14":20.0,"sma_20":9575.0,"sma_60":10149.0,"sma_120":9809.0},{"date":"2025-08-27","open":9030,"high":9370,"low":9030,"close":9100,"volume":6154,"rsi_14":21.88,"sma_20":9534.0,"sma_60":10125.5,"sma_120":9808.17},{"date":"2025-08-28","open":9300,"high":9300,"low":9010,"close":9020,"volume":7819,"rsi_14":21.88,"sma_20":9488.5,"sma_60":10094.83,"sma_120":9806.58},{"date":"2025-08-29","open":9100,"high":9330,"low":8970,"close":9000,"volume":12093,"rsi_14":22.05,"sma_20":9443.5,"sma_60":10061.5,"sma_120":9806.08},{"date":"2025-09-01","open":9050,"high":9120,"low":8860,"close":9090,"volume":10592,"rsi_14":27.61,"sma_20":9422.5,"sma_60":10027.17,"sma_120":9807.42},{"date":"2025-09-02","open":8830,"high":9200,"low":8830,"close":9010,"volume":9510,"rsi_14":26.06,"sma_20":9396.0,"sma_60":9992.5,"sma_120":9808.58},{"date":"2025-09-03","open":8950,"high":9200,"low":8920,"close":8950,"volume":8881,"rsi_14":21.28,"sma_20":9353.5,"sma_60":9959.17,"sma_120":9810.83},{"date":"2025-09-04","open":8970,"high":9150,"low":8910,"close":8980,"volume":7910,"rsi_14":23.91,"sma_20":9311.5,"sma_60":9923.5,"sma_120":9812.33},{"date":"2025-09-05","open":8990,"high":9130,"low":8910,"close":9000,"volume":14977,"rsi_14":25.0,"sma_20":9274.5,"sma_60":9890.83,"sma_120":9814.67},{"date":"2025-09-08","open":8910,"high":9120,"low":8910,"close":8930,"volume":32820,"rsi_14":27.13,"sma_20":9235.5,"sma_60":9863.5,"sma_120":9816.58},{"date":"2025-09-09","open":9050,"high":9060,"low":8910,"close":8970,"volume":6785,"rsi_14":44.32,"sma_20":9199.5,"sma_60":9831.83,"sma_120":9819.42},{"date":"2025-09-10","open":9010,"high":9070,"low":8960,"close":9060,"volume":3780,"rsi_14":47.87,"sma_20":9168.0,"sma_60":9806.17,"sma_120":9823.17},{"date":"2025-09-11","open":9170,"high":9500,"low":9100,"close":9450,"volume":35741,"rsi_14":62.6,"sma_20":9152.5,"sma_60":9788.67,"sma_120":9830.25},{"date":"2025-09-12","open":9640,"high":9690,"low":9320,"close":9430,"volume":23709,"rsi_14":58.2,"sma_20":9139.0,"sma_60":9769.17,"sma_120":9837.5},{"date":"2025-09-15","open":9360,"high":9580,"low":9240,"close":9540,"volume":21600,"rsi_14":71.3,"sma_20":9131.0,"sma_60":9751.83,"sma_120":9846.92},{"date":"2025-09-16","open":9540,"high":9690,"low":9460,"close":9630,"volume":47656,"rsi_14":72.27,"sma_20":9136.5,"sma_60":9733.33,"sma_120":9856.83},{"date":"2025-09-17","open":9630,"high":9880,"low":9500,"close":9850,"volume":60744,"rsi_14":81.2,"sma_20":9175.5,"sma_60":9717.33,"sma_120":9870.08},{"date":"2025-09-18","open":9840,"high":10060,"low":9720,"close":10000,"volume":68573,"rsi_14":84.25,"sma_20":9220.5,"sma_60":9705.5,"sma_120":9883.25},{"date":"2025-09-19","open":10010,"high":10640,"low":10010,"close":10510,"volume":137273,"rsi_14":87.77,"sma_20":9290.0,"sma_60":9704.33,"sma_120":9901.5},{"date":"2025-09-22","open":10500,"high":10890,"low":10400,"close":10890,"volume":109071,"rsi_14":93.12,"sma_20":9373.0,"sma_60":9715.0,"sma_120":9924.17},{"date":"2025-09-23","open":10890,"high":10930,"low":10510,"close":10930,"volume":95776,"rsi_14":95.83,"sma_20":9467.0,"sma_60":9726.17,"sma_120":9948.67},{"date":"2025-09-24","open":11200,"high":11250,"low":10800,"close":11010,"volume":119755,"rsi_14":95.93,"sma_20":9562.5,"sma_60":9739.5,"sma_120":9971.67},{"date":"2025-09-25","open":11300,"high":11300,"low":10900,"close":11100,"volume":64616,"rsi_14":96.05,"sma_20":9666.5,"sma_60":9752.67,"sma_120":9996.25},{"date":"2025-09-26","open":10990,"high":11240,"low":10630,"close":10900,"volume":80201,"rsi_14":90.87,"sma_20":9761.5,"sma_60":9763.17,"sma_120":10019.92},{"date":"2025-09-29","open":11050,"high":11480,"low":11000,"close":11420,"volume":111437,"rsi_14":92.39,"sma_20":9878.0,"sma_60":9784.5,"sma_120":10043.67},{"date":"2025-09-30","open":11490,"high":11550,"low":11240,"close":11510,"volume":62809,"rsi_14":92.39,"sma_20":10003.0,"sma_60":9810.17,"sma_120":10071.42},{"date":"2025-10-01","open":11460,"high":11460,"low":11000,"close":11070,"volume":44610,"rsi_14":77.55,"sma_20":10109.0,"sma_60":9826.0,"sma_120":10096.5},{"date":"2025-10-02","open":11271,"high":11351,"low":11040,"close":11130,"volume":34989,"rsi_14":78.08,"sma_20":10213.5,"sma_60":9842.83,"sma_120":10120.42},{"date":"2025-10-10","open":11020,"high":11050,"low":10300,"close":10930,"volume":41927,"rsi_14":73.56,"sma_20":10310.0,"sma_60":9854.5,"sma_120":10137.75},{"date":"2025-10-13","open":10730,"high":10730,"low":10450,"close":10650,"volume":28205,"rsi_14":66.24,"sma_20":10396.0,"sma_60":9860.67,"sma_120":10153.42},{"date":"2025-10-14","open":10550,"high":10950,"low":10550,"close":10760,"volume":39003,"rsi_14":65.02,"sma_20":10485.5,"sma_60":9867.33,"sma_120":10169.42},{"date":"2025-10-15","open":10760,"high":11130,"low":10760,"close":11100,"volume":33239,"rsi_14":67.08,"sma_20":10587.5,"sma_60":9881.67,"sma_120":10187.17},{"date":"2025-10-16","open":12070,"high":12380,"low":11650,"close":12000,"volume":293495,"rsi_14":70.64,"sma_20":10715.0,"sma_60":9912.5,"sma_120":10213.75},{"date":"2025-10-17","open":11880,"high":12020,"low":11750,"close":11800,"volume":59850,"rsi_14":63.27,"sma_20":10833.5,"sma_60":9942.0,"sma_120":10238.25},{"date":"2025-10-20","open":11800,"high":11980,"low":11650,"close":11890,"volume":27477,"rsi_14":63.79,"sma_20":10951.0,"sma_60":9972.5,"sma_120":10263.17},{"date":"2025-10-21","open":11770,"high":12000,"low":11700,"close":11890,"volume":40035,"rsi_14":62.94,"sma_20":11064.0,"sma_60":9999.67,"sma_120":10288.42},{"date":"2025-10-22","open":11710,"high":11910,"low":11500,"close":11910,"volume":52638,"rsi_14":62.16,"sma_20":11167.0,"sma_60":10031.33,"sma_120":10291.75},{"date":"2025-10-23","open":11740,"high":11970,"low":11600,"close":11720,"volume":29491,"rsi_14":62.35,"sma_20":11253.0,"sma_60":10060.17,"sma_120":10293.42},{"date":"2025-10-24","open":12000,"high":12150,"low":11720,"close":12100,"volume":67187,"rsi_14":60.69,"sma_20":11332.5,"sma_60":10095.5,"sma_120":10302.42},{"date":"2025-10-27","open":12150,"high":13300,"low":11930,"close":12950,"volume":218810,"rsi_14":68.27,"sma_20":11435.5,"sma_60":10144.33,"sma_120":10321.5},{"date":"2025-10-28","open":12950,"high":13400,"low":12480,"close":13210,"volume":107334,"rsi_14":78.46,"sma_20":11549.5,"sma_60":10197.17,"sma_120":10343.75},{"date":"2025-10-29","open":13290,"high":14080,"low":12930,"close":13780,"volume":162642,"rsi_14":81.29,"sma_20":11688.0,"sma_60":10261.5,"sma_120":10370.83},{"date":"2025-10-30","open":13910,"high":14100,"low":12930,"close":13470,"volume":84848,"rsi_14":78.22,"sma_20":11806.5,"sma_60":10320.5,"sma_120":10398.42},{"date":"2025-10-31","open":13660,"high":14220,"low":13360,"close":13920,"volume":117366,"rsi_14":85.01,"sma_20":11957.5,"sma_60":10387.5,"sma_120":10432.25},{"date":"2025-11-03","open":13890,"high":14310,"low":13730,"close":14110,"volume":122353,"rsi_14":85.26,"sma_20":12092.0,"sma_60":10464.17,"sma_120":10460.67},{"date":"2025-11-04","open":14200,"high":14460,"low":13730,"close":14400,"volume":128690,"rsi_14":85.11,"sma_20":12236.5,"sma_60":10545.17,"sma_120":10491.25},{"date":"2025-11-05","open":14090,"high":14090,"low":13110,"close":13600,"volume":98212,"rsi_14":67.39,"sma_20":12363.0,"sma_60":10608.5,"sma_120":10516.58},{"date":"2025-11-06","open":13730,"high":13950,"low":13120,"close":13240,"volume":45777,"rsi_14":65.13,"sma_20":12471.5,"sma_60":10665.5,"sma_120":10536.33},{"date":"2025-11-07","open":12920,"high":13380,"low":12800,"close":13380,"volume":56841,"rsi_14":65.49,"sma_20":12594.0,"sma_60":10726.17,"sma_120":10561.42},{"date":"2025-11-10","open":13250,"high":13580,"low":13190,"close":13490,"volume":36658,"rsi_14":66.26,"sma_20":12736.0,"sma_60":10789.17,"sma_120":10577.08},{"date":"2025-11-11","open":13620,"high":13620,"low":12500,"close":13350,"volume":49965,"rsi_14":64.29,"sma_20":12865.5,"sma_60":10850.17,"sma_120":10597.08},{"date":"2025-11-12","open":13220,"high":13640,"low":13000,"close":13440,"volume":27560,"rsi_14":67.41,"sma_20":12982.5,"sma_60":10912.67,"sma_120":10620.0},{"date":"2025-11-13","open":13480,"high":13980,"low":13110,"close":13930,"volume":41620,"rsi_14":68.12,"sma_20":13079.0,"sma_60":10982.17,"sma_120":10644.5},{"date":"2025-11-14","open":13930,"high":14070,"low":13300,"close":13310,"volume":40385,"rsi_14":53.73,"sma_20":13154.5,"sma_60":11042.33,"sma_120":10660.75},{"date":"2025-11-17","open":13600,"high":13600,"low":12900,"close":12900,"volume":31121,"rsi_14":46.88,"sma_20":13205.0,"sma_60":11095.67,"sma_120":10677.08},{"date":"2025-11-18","open":13000,"high":13070,"low":12100,"close":12350,"volume":39351,"rsi_14":35.56,"sma_20":13228.0,"sma_60":11142.83,"sma_120":10693.5},{"date":"2025-11-19","open":12100,"high":12550,"low":11700,"close":12500,"volume":43956,"rsi_14":39.87,"sma_20":13257.5,"sma_60":11200.0,"sma_120":10711.58},{"date":"2025-11-20","open":12610,"high":12740,"low":12060,"close":12640,"volume":58846,"rsi_14":35.71,"sma_20":13303.5,"sma_60":11259.0,"sma_120":10732.08},{"date":"2025-11-21","open":12510,"high":12510,"low":11730,"close":11730,"volume":30935,"rsi_14":27.12,"sma_20":13285.0,"sma_60":11302.5,"sma_120":10744.83},{"date":"2025-11-24","open":11900,"high":12110,"low":11800,"close":11800,"volume":19721,"rsi_14":23.9,"sma_20":13227.5,"sma_60":11345.33,"sma_120":10757.83},{"date":"2025-11-25","open":11880,"high":12050,"low":11390,"close":11500,"volume":59541,"rsi_14":26.56,"sma_20":13142.0,"sma_60":11386.17,"sma_120":10767.58},{"date":"2025-11-26","open":11580,"high":11880,"low":11560,"close":11800,"volume":15754,"rsi_14":33.71,"sma_20":13043.0,"sma_60":11431.17,"sma_120":10778.33},{"date":"2025-11-27","open":11900,"high":12050,"low":11770,"close":12030,"volume":8884,"rsi_14":35.03,"sma_20":12971.0,"sma_60":11481.33,"sma_120":10788.08},{"date":"2025-11-28","open":11960,"high":12100,"low":11790,"close":12000,"volume":11774,"rsi_14":33.18,"sma_20":12875.0,"sma_60":11531.33,"sma_120":10796.42},{"date":"2025-12-01","open":12000,"high":12000,"low":11400,"close":11700,"volume":37319,"rsi_14":32.03,"sma_20":12754.5,"sma_60":11574.83,"sma_120":10801.0},{"date":"2025-12-02","open":11580,"high":11850,"low":11550,"close":11840,"volume":7878,"rsi_14":32.76,"sma_20":12626.5,"sma_60":11622.0,"sma_120":10807.25},{"date":"2025-12-03","open":12000,"high":12120,"low":11810,"close":12060,"volume":17521,"rsi_14":28.6,"sma_20":12549.5,"sma_60":11673.83,"sma_120":10816.5},{"date":"2025-12-04","open":12030,"high":12130,"low":11840,"close":11940,"volume":15204,"rsi_14":32.3,"sma_20":12484.5,"sma_60":11723.17,"sma_120":10823.33},{"date":"2025-12-05","open":11940,"high":12510,"low":11810,"close":12400,"volume":50242,"rsi_14":43.62,"sma_20":12435.5,"sma_60":11779.83,"sma_120":10835.33},{"date":"2025-12-08","open":12400,"high":13080,"low":11960,"close":12000,"volume":48998,"rsi_14":45.36,"sma_20":12361.0,"sma_60":11831.0,"sma_120":10847.25},{"date":"2025-12-09","open":11950,"high":12130,"low":11940,"close":12060,"volume":5029,"rsi_14":44.02,"sma_20":12296.5,"sma_60":11882.5,"sma_120":10857.17},{"date":"2025-12-10","open":12060,"high":12200,"low":11960,"close":11960,"volume":10433,"rsi_14":40.66,"sma_20":12222.5,"sma_60":11930.83,"sma_120":10868.5},{"date":"2025-12-11","open":11980,"high":12100,"low":11450,"close":11500,"volume":44205,"rsi_14":46.39,"sma_20":12101.0,"sma_60":11965.0,"sma_120":10876.83},{"date":"2025-12-12","open":11600,"high":11930,"low":11510,"close":11920,"volume":14870,"rsi_14":51.69,"sma_20":12031.5,"sma_60":12006.5,"sma_120":10887.83},{"date":"2025-12-15","open":11610,"high":12000,"low":11610,"close":11830,"volume":7188,"rsi_14":54.95,"sma_20":11978.0,"sma_60":12044.67,"sma_120":10898.25},{"date":"2025-12-16","open":11850,"high":12110,"low":11680,"close":11800,"volume":35249,"rsi_14":50.0,"sma_20":11950.5,"sma_60":12080.83,"sma_120":10907.08},{"date":"2025-12-17","open":11800,"high":11970,"low":11760,"close":11850,"volume":8231,"rsi_14":46.88,"sma_20":11918.0,"sma_60":12114.17,"sma_120":10915.75},{"date":"2025-12-18","open":11600,"high":11890,"low":11570,"close":11690,"volume":11585,"rsi_14":44.85,"sma_20":11870.5,"sma_60":12142.33,"sma_120":10923.92},{"date":"2025-12-19","open":11700,"high":12210,"low":11700,"close":12000,"volume":21779,"rsi_14":54.97,"sma_20":11884.0,"sma_60":12167.17,"sma_120":10935.75},{"date":"2025-12-22","open":12070,"high":12290,"low":11850,"close":11900,"volume":43275,"rsi_14":51.01,"sma_20":11889.0,"sma_60":12184.0,"sma_120":10949.5},{"date":"2025-12-23","open":12070,"high":12300,"low":11580,"close":11650,"volume":55026,"rsi_14":43.19,"sma_20":11896.5,"sma_60":12196.0,"sma_120":10961.08},{"date":"2025-12-24","open":11670,"high":11720,"low":11420,"close":11460,"volume":24121,"rsi_14":42.21,"sma_20":11879.5,"sma_60":12203.5,"sma_120":10971.5},{"date":"2025-12-26","open":11460,"high":11490,"low":11110,"close":11170,"volume":35055,"rsi_14":28.87,"sma_20":11836.5,"sma_60":12204.67,"sma_120":10978.67},{"date":"2025-12-29","open":11450,"high":11450,"low":11000,"close":11220,"volume":17461,"rsi_14":34.77,"sma_20":11797.5,"sma_60":12210.0,"sma_120":10986.58},{"date":"2025-12-30","open":11250,"high":11250,"low":11000,"close":11250,"volume":12037,"rsi_14":33.99,"sma_20":11775.0,"sma_60":12207.17,"sma_120":10995.83},{"date":"2026-01-02","open":11240,"high":11370,"low":11110,"close":11220,"volume":11507,"rsi_14":34.96,"sma_20":11744.0,"sma_60":12202.33,"sma_120":11006.25},{"date":"2026-01-05","open":11150,"high":11220,"low":10960,"close":11190,"volume":39538,"rsi_14":42.36,"sma_20":11700.5,"sma_60":12204.33,"sma_120":11015.17},{"date":"2026-01-06","open":11200,"high":11280,"low":10680,"close":10750,"volume":50662,"rsi_14":21.46,"sma_20":11641.0,"sma_60":12199.0,"sma_120":11020.92},{"date":"2026-01-07","open":10750,"high":10920,"low":10110,"close":10320,"volume":60362,"rsi_14":18.41,"sma_20":11537.0,"sma_60":12188.83,"sma_120":11021.67},{"date":"2026-01-08","open":10320,"high":10570,"low":9900,"close":10100,"volume":59224,"rsi_14":17.05,"sma_20":11442.0,"sma_60":12179.67,"sma_120":11020.17},{"date":"2026-01-09","open":10060,"high":10280,"low":9920,"close":10100,"volume":36927,"rsi_14":15.42,"sma_20":11344.0,"sma_60":12168.67,"sma_120":11018.0},{"date":"2026-01-12","open":10010,"high":10170,"low":9930,"close":10100,"volume":40157,"rsi_14":16.46,"sma_20":11251.0,"sma_60":12152.0,"sma_120":11016.83},{"date":"2026-01-13","open":10100,"high":10350,"low":9990,"close":10350,"volume":26971,"rsi_14":14.29,"sma_20":11193.5,"sma_60":12124.5,"sma_120":11018.5},{"date":"2026-01-14","open":10380,"high":10380,"low":9910,"close":10000,"volume":71276,"rsi_14":12.89,"sma_20":11097.5,"sma_60":12094.5,"sma_120":11018.25},{"date":"2026-01-15","open":9950,"high":10060,"low":9750,"close":9980,"volume":54570,"rsi_14":14.16,"sma_20":11005.0,"sma_60":12062.67,"sma_120":11017.58},{"date":"2026-01-16","open":10110,"high":10110,"low":9900,"close":9930,"volume":22759,"rsi_14":15.07,"sma_20":10911.5,"sma_60":12030.0,"sma_120":11014.83},{"date":"2026-01-19","open":10050,"high":10090,"low":9800,"close":10060,"volume":37440,"rsi_14":20.71,"sma_20":10734.0,"sma_60":11969.33,"sma_120":11015.25},{"date":"2026-01-20","open":10360,"high":10860,"low":9830,"close":10860,"volume":134039,"rsi_14":42.91,"sma_20":10677.0,"sma_60":11948.67,"sma_120":11022.5},{"date":"2026-01-21","open":10850,"high":10850,"low":10290,"close":10330,"volume":56925,"rsi_14":36.31,"sma_20":10598.5,"sma_60":11905.0,"sma_120":11025.42},{"date":"2026-01-22","open":10380,"high":10640,"low":10180,"close":10390,"volume":46691,"rsi_14":37.8,"sma_20":10535.5,"sma_60":11858.0,"sma_120":11028.5},{"date":"2026-01-23","open":10400,"high":10800,"low":10400,"close":10650,"volume":42826,"rsi_14":48.39,"sma_20":10495.0,"sma_60":11805.83,"sma_120":11033.58},{"date":"2026-01-26","open":10660,"high":10770,"low":10510,"close":10630,"volume":60508,"rsi_14":55.76,"sma_20":10468.0,"sma_60":11758.5,"sma_120":11039.5},{"date":"2026-01-27","open":10990,"high":10990,"low":10070,"close":10370,"volume":134153,"rsi_14":54.95,"sma_20":10425.5,"sma_60":11699.33,"sma_120":11043.17},{"date":"2026-01-28","open":10370,"high":10720,"low":10250,"close":10660,"volume":113807,"rsi_14":59.27,"sma_20":10396.0,"sma_60":11641.83,"sma_120":11049.5},{"date":"2026-01-29","open":10660,"high":11300,"low":10600,"close":11030,"volume":144057,"rsi_14":63.72,"sma_20":10386.5,"sma_60":11585.67,"sma_120":11062.17},{"date":"2026-01-30","open":11030,"high":11070,"low":10550,"close":10810,"volume":97765,"rsi_14":56.85,"sma_20":10367.5,"sma_60":11539.17,"sma_120":11072.75},{"date":"2026-02-02","open":10810,"high":10810,"low":10150,"close":10180,"volume":59875,"rsi_14":52.47,"sma_20":10339.0,"sma_60":11488.17,"sma_120":11075.92},{"date":"2026-02-03","open":10240,"high":10500,"low":10210,"close":10400,"volume":27884,"rsi_14":55.47,"sma_20":10343.0,"sma_60":11438.5,"sma_120":11080.75},{"date":"2026-02-04","open":10480,"high":12230,"low":10480,"close":12080,"volume":684868,"rsi_14":69.65,"sma_20":10442.0,"sma_60":11474.33,"sma_120":11100.25},{"date":"2026-02-05","open":12100,"high":12240,"low":11250,"close":11330,"volume":333760,"rsi_14":61.25,"sma_20":10503.5,"sma_60":11438.33,"sma_120":11113.75},{"date":"2026-02-06","open":11340,"high":13750,"low":10910,"close":11780,"volume":1888649,"rsi_14":63.15,"sma_20":10587.5,"sma_60":11412.17,"sma_120":11131.17},{"date":"2026-02-09","open":12000,"high":14500,"low":11910,"close":12680,"volume":3211153,"rsi_14":63.7,"sma_20":10704.0,"sma_60":11399.5,"sma_120":11156.08},{"date":"2026-02-10","open":12700,"high":12770,"low":12150,"close":12390,"volume":364736,"rsi_14":66.09,"sma_20":10823.5,"sma_60":11373.83,"sma_120":11178.0},{"date":"2026-02-11","open":12450,"high":13250,"low":12210,"close":12610,"volume":508717,"rsi_14":66.92,"sma_20":10955.0,"sma_60":11362.17,"sma_120":11202.25},{"date":"2026-02-12","open":12610,"high":12750,"low":12210,"close":12210,"volume":175075,"rsi_14":61.64,"sma_20":11069.0,"sma_60":11350.67,"sma_120":11223.17},{"date":"2026-02-13","open":12000,"high":12430,"low":11900,"close":12140,"volume":162915,"rsi_14":61.19,"sma_20":11179.5,"sma_60":11347.17,"sma_120":11245.0},{"date":"2026-02-19","open":12310,"high":13540,"low":12230,"close":13020,"volume":589195,"rsi_14":67.98,"sma_20":11327.5,"sma_60":11355.83,"sma_120":11277.92},{"date":"2026-02-20","open":13100,"high":14400,"low":12750,"close":13170,"volume":775388,"rsi_14":67.36,"sma_20":11443.0,"sma_60":11364.67,"sma_120":11311.83},{"date":"2026-02-23","open":13310,"high":13390,"low":12850,"close":12940,"volume":135593,"rsi_14":63.47,"sma_20":11573.5,"sma_60":11384.83,"sma_120":11343.67},{"date":"2026-02-24","open":12950,"high":12960,"low":12720,"close":12790,"volume":102889,"rsi_14":64.1,"sma_20":11693.5,"sma_60":11401.33,"sma_120":11373.33},{"date":"2026-02-25","open":12840,"high":13300,"low":12840,"close":13050,"volume":167060,"rsi_14":71.58,"sma_20":11813.5,"sma_60":11427.17,"sma_120":11406.67},{"date":"2026-02-26","open":13050,"high":13190,"low":12200,"close":12600,"volume":173194,"rsi_14":65.99,"sma_20":11926.5,"sma_60":10947.33,"sma_120":11444.42},{"date":"2026-02-27","open":12600,"high":12610,"low":12020,"close":12400,"volume":95719,"rsi_14":52.96,"sma_20":12013.5,"sma_60":11446.67,"sma_120":11464.0},{"date":"2026-03-03","open":12500,"high":13480,"low":12300,"close":12590,"volume":403934,"rsi_14":63.02,"sma_20":12110.0,"sma_60":11456.5,"sma_120":11493.92},{"date":"2026-03-04","open":12540,"high":12540,"low":10210,"close":10750,"volume":247617,"rsi_14":41.73,"sma_20":12096.0,"sma_60":11440.67,"sma_120":11507.75},{"date":"2026-03-05","open":11380,"high":12420,"low":11380,"close":12350,"volume":130572,"rsi_14":47.62,"sma_20":12173.0,"sma_60":11449.17,"sma_120":11535.58},{"date":"2026-03-06","open":12350,"high":14770,"low":12350,"close":13930,"volume":2850102,"rsi_14":59.37,"sma_20":12360.5,"sma_60":11480.33,"sma_120":11577.08},{"date":"2026-03-09","open":13940,"high":14250,"low":12800,"close":13140,"volume":354399,"rsi_14":53.01,"sma_20":12497.5,"sma_60":11500.33,"sma_120":11611.75},{"date":"2026-03-10","open":13500,"high":16700,"low":12700,"close":14100,"volume":4806428,"rsi_14":60.11,"sma_20":12598.5,"sma_60":11528.67,"sma_120":11654.25},{"date":"2026-03-11","open":13940,"high":15730,"low":13600,"close":13850,"volume":2708116,"rsi_14":58.97,"sma_20":12724.5,"sma_60":11559.5,"sma_120":11695.25},{"date":"2026-03-12","open":14000,"high":16150,"low":13920,"close":15990,"volume":3745429,"rsi_14":63.76,"sma_20":12935.0,"sma_60":11625.0,"sma_120":11753.75},{"date":"2026-03-13","open":15470,"high":16340,"low":15060,"close":15170,"volume":934360,"rsi_14":58.73,"sma_20":13059.5,"sma_60":11678.5,"sma_120":11804.67},{"date":"2026-03-16","open":15310,"high":16600,"low":14770,"close":15280,"volume":1628698,"rsi_14":60.32,"sma_20":13204.0,"sma_60":11428.5,"sma_120":11544.42},{"date":"2026-03-17","open":15380,"high":17200,"low":14990,"close":15840,"volume":2990130,"rsi_14":62.98,"sma_20":13365.5,"sma_60":11806.83,"sma_120":11906.67},{"date":"2026-03-18","open":15910,"high":16300,"low":15750,"close":15940,"volume":424176,"rsi_14":62.47,"sma_20":13552.0,"sma_60":11875.33,"sma_120":11960.0},{"date":"2026-03-19","open":15850,"high":17720,"low":15720,"close":16300,"volume":3616736,"rsi_14":66.09,"sma_20":13760.0,"sma_60":11950.33,"sma_120":12015.58},{"date":"2026-03-20","open":16970,"high":17750,"low":16350,"close":16570,"volume":1594751,"rsi_14":68.02,"sma_20":13937.5,"sma_60":12029.0,"sma_120":12071.58},{"date":"2026-03-23","open":17000,"high":17190,"low":15460,"close":15500,"volume":502051,"rsi_14":61.69,"sma_20":14054.0,"sma_60":12092.5,"sma_120":12117.42},{"date":"2026-03-24","open":15990,"high":16260,"low":14780,"close":15310,"volume":424740,"rsi_14":71.11,"sma_20":14172.5,"sma_60":12147.67,"sma_120":12157.42},{"date":"2026-03-25","open":15360,"high":15680,"low":14920,"close":15220,"volume":212026,"rsi_14":65.45,"sma_20":14294.0,"sma_60":12203.0,"sma_120":12193.5},{"date":"2026-03-26","open":15220,"high":15510,"low":14500,"close":14750,"volume":192476,"rsi_14":55.01,"sma_20":14379.0,"sma_60":12254.67,"sma_120":12225.33},{"date":"2026-03-27","open":14750,"high":14760,"low":13880,"close":14670,"volume":249125,"rsi_14":60.24,"sma_20":14482.5,"sma_60":12308.17,"sma_120":12255.83},{"date":"2026-03-30","open":14570,"high":17830,"low":14300,"close":17000,"volume":2412236,"rsi_14":66.4,"sma_20":14712.5,"sma_60":12405.33,"sma_120":12305.0},{"date":"2026-03-31","open":17060,"high":20200,"low":16580,"close":18000,"volume":8713053,"rsi_14":71.64,"sma_20":14983.0,"sma_60":12518.33,"sma_120":12364.17},{"date":"2026-04-01","open":18111,"high":18702,"low":16799,"close":17270,"volume":1399753,"rsi_14":57.68,"sma_20":15308.0,"sma_60":12618.33,"sma_120":12412.75},{"date":"2026-04-02","open":17250,"high":17610,"low":16020,"close":16470,"volume":936264,"rsi_14":57.97,"sma_20":15514.0,"sma_60":12705.83,"sma_120":12454.08},{"date":"2026-04-03","open":16310,"high":18350,"low":16260,"close":17400,"volume":1748944,"rsi_14":61.8,"sma_20":15687.5,"sma_60":12809.33,"sma_120":12506.83},{"date":"2026-04-06","open":17290,"high":17290,"low":15430,"close":16000,"volume":753229,"rsi_14":50.81,"sma_20":15830.5,"sma_60":12896.83,"sma_120":12547.92},{"date":"2026-04-07","open":16000,"high":16180,"low":14710,"close":15190,"volume":319801,"rsi_14":46.44,"sma_20":15885.0,"sma_60":12978.0,"sma_120":12583.42},{"date":"2026-04-08","open":15200,"high":15590,"low":14880,"close":15340,"volume":367664,"rsi_14":45.35,"sma_20":15959.5,"sma_60":13065.33,"sma_120":12622.5},{"date":"2026-04-09","open":15710,"high":15710,"low":14630,"close":14900,"volume":243830,"rsi_14":42.04,"sma_20":15905.0,"sma_60":13145.33,"sma_120":12657.0},{"date":"2026-04-10","open":15330,"high":16100,"low":15130,"close":15500,"volume":446650,"rsi_14":50.0,"sma_20":15921.5,"sma_60":13235.33,"sma_120":12693.67},{"date":"2026-04-13","open":15650,"high":16060,"low":14880,"close":14950,"volume":286354,"rsi_14":48.27,"sma_20":15905.0,"sma_60":13312.0,"sma_120":12718.25},{"date":"2026-04-14","open":15050,"high":15140,"low":14250,"close":14620,"volume":313361,"rsi_14":47.18,"sma_20":15844.0,"sma_60":13389.0,"sma_120":12741.75},{"date":"2026-04-15","open":14650,"high":14900,"low":14270,"close":14710,"volume":278655,"rsi_14":49.8,"sma_20":15782.5,"sma_60":13467.83,"sma_120":12765.25},{"date":"2026-04-16","open":15090,"high":15270,"low":14640,"close":14790,"volume":194830,"rsi_14":50.59,"sma_20":15707.0,"sma_60":13548.83,"sma_120":12789.42},{"date":"2026-04-17","open":14850,"high":14850,"low":14380,"close":14540,"volume":107970,"rsi_14":34.93,"sma_20":15605.5,"sma_60":13623.5,"sma_120":12811.33},{"date":"2026-04-20","open":14540,"high":14540,"low":14200,"close":14200,"volume":132550,"rsi_14":24.67,"sma_20":15540.5,"sma_60":13679.17,"sma_120":12832.0},{"date":"2026-04-21","open":14270,"high":14950,"low":13980,"close":14380,"volume":255213,"rsi_14":29.29,"sma_20":15494.0,"sma_60":13746.67,"sma_120":12851.0},{"date":"2026-04-22","open":14380,"high":14860,"low":14110,"close":14510,"volume":249170,"rsi_14":34.39,"sma_20":15458.5,"sma_60":13815.33,"sma_120":12864.0},{"date":"2026-04-23","open":14720,"high":15270,"low":14430,"close":14800,"volume":377204,"rsi_14":26.95,"sma_20":15461.0,"sma_60":13884.5,"sma_120":12877.25},{"date":"2026-04-24","open":15030,"high":15560,"low":14830,"close":15300,"volume":339481,"rsi_14":42.62,"sma_20":15492.5,"sma_60":13962.33,"sma_120":12889.92},{"date":"2026-04-27","open":15330,"high":15420,"low":14940,"close":15290,"volume":192209,"rsi_14":51.27,"sma_20":15407.0,"sma_60":14044.33,"sma_120":12905.08},{"date":"2026-04-28","open":15350,"high":15800,"low":15010,"close":15030,"volume":271807,"rsi_14":46.17,"sma_20":15258.5,"sma_60":14117.17,"sma_120":12914.33},{"date":"2026-04-29","open":15060,"high":16440,"low":15060,"close":15950,"volume":657921,"rsi_14":61.59,"sma_20":15193.5,"sma_60":14199.17,"sma_120":12507.25},{"date":"2026-04-30","open":16190,"high":16720,"low":15650,"close":16100,"volume":563438,"rsi_14":73.12,"sma_20":14967.5,"sma_60":15610.67,"sma_120":13890.5},{"date":"2026-05-04","open":16150,"high":16900,"low":15210,"close":16420,"volume":647961,"rsi_14":69.09,"sma_20":15126.0,"sma_60":14391.33,"sma_120":12967.33},{"date":"2026-05-06","open":16550,"high":16620,"low":15810,"close":16390,"volume":301279,"rsi_14":74.93,"sma_20":15145.5,"sma_60":14491.17,"sma_120":12993.58},{"date":"2026-05-07","open":16390,"high":16400,"low":15300,"close":15470,"volume":358729,"rsi_14":58.68,"sma_20":15159.5,"sma_60":14547.67,"sma_120":13011.0},{"date":"2026-05-08","open":15480,"high":15510,"low":14420,"close":14420,"volume":247058,"rsi_14":46.54,"sma_20":15113.5,"sma_60":14599.17,"sma_120":13018.75},{"date":"2026-05-11","open":14520,"high":14690,"low":13400,"close":13400,"volume":252009,"rsi_14":40.69,"sma_20":15038.5,"sma_60":14626.17,"sma_120":13019.17},{"date":"2026-05-12","open":13460,"high":13690,"low":12620,"close":12970,"volume":163721,"rsi_14":40.1,"sma_20":14912.0,"sma_60":14631.0,"sma_120":13015.25},{"date":"2026-05-13","open":12690,"high":13220,"low":12600,"close":12770,"volume":101911,"rsi_14":37.08,"sma_20":14803.0,"sma_60":14637.33,"sma_120":13005.58},{"date":"2026-05-14","open":13150,"high":13550,"low":12530,"close":12980,"volume":141105,"rsi_14":37.88,"sma_20":14721.0,"sma_60":14643.5,"sma_120":13002.83},{"date":"2026-05-15","open":12990,"high":13130,"low":11700,"close":11820,"volume":194866,"rsi_14":29.25,"sma_20":14576.5,"sma_60":14637.0,"sma_120":12993.83},{"date":"2026-05-18","open":11820,"high":11990,"low":11190,"close":11720,"volume":97655,"rsi_14":23.6,"sma_20":14423.0,"sma_60":14630.0,"sma_120":12988.58},{"date":"2026-05-19","open":11460,"high":11830,"low":11160,"close":11290,"volume":106206,"rsi_14":22.22,"sma_20":14260.5,"sma_60":14601.17,"sma_120":12978.5},{"date":"2026-05-20","open":11290,"high":11290,"low":10680,"close":10870,"volume":127970,"rsi_14":21.74,"sma_20":14094.0,"sma_60":14562.83,"sma_120":12963.75},{"date":"2026-05-21","open":11170,"high":11350,"low":10510,"close":10590,"volume":200758,"rsi_14":10.12,"sma_20":13904.5,"sma_60":14523.67,"sma_120":12954.25},{"date":"2026-05-22","open":10750,"high":11160,"low":10720,"close":11110,"volume":109017,"rsi_14":14.81,"sma_20":13734.5,"sma_60":14495.67,"sma_120":12948.5},{"date":"2026-05-26","open":11360,"high":11420,"low":10640,"close":10660,"volume":128758,"rsi_14":10.11,"sma_20":13527.5,"sma_60":14455.83,"sma_120":12941.5},{"date":"2026-05-27","open":10700,"high":10920,"low":9640,"close":9910,"volume":165865,"rsi_14":9.19,"sma_20":13258.0,"sma_60":14411.0,"sma_120":12925.75},{"date":"2026-05-28","open":10080,"high":10370,"low":9400,"close":9660,"volume":119315,"rsi_14":10.04,"sma_20":12976.5,"sma_60":14365.33,"sma_120":12906.0},{"date":"2026-05-29","open":9660,"high":9800,"low":8980,"close":9130,"volume":152524,"rsi_14":10.81,"sma_20":12681.5,"sma_60":14307.67,"sma_120":12882.08},{"date":"2026-06-01","open":9100,"high":9280,"low":8630,"close":8840,"volume":131113,"rsi_14":12.13,"sma_20":12326.0,"sma_60":14275.83,"sma_120":12858.25},{"date":"2026-06-02","open":8840,"high":9000,"low":8220,"close":8460,"volume":109831,"rsi_14":12.23,"sma_20":11944.0,"sma_60":14211.0,"sma_120":12830.08},{"date":"2026-06-04","open":8360,"high":8880,"low":8170,"close":8220,"volume":72239,"rsi_14":12.15,"sma_20":11534.0,"sma_60":14115.83,"sma_120":12798.08},{"date":"2026-06-05","open":8000,"high":8390,"low":7900,"close":8100,"volume":60300,"rsi_14":8.78,"sma_20":11119.5,"sma_60":14031.83,"sma_120":12766.08},{"date":"2026-06-08","open":7850,"high":7950,"low":7510,"close":7630,"volume":93997,"rsi_14":9.94,"sma_20":10727.5,"sma_60":13924.0,"sma_120":12726.33},{"date":"2026-06-09","open":7630,"high":7950,"low":7630,"close":7800,"volume":44575,"rsi_14":13.02,"sma_20":10396.5,"sma_60":13823.17,"sma_120":12691.33},{"date":"2026-06-10","open":8540,"high":9370,"low":7560,"close":7910,"volume":248199,"rsi_14":16.06,"sma_20":10122.0,"sma_60":13688.5,"sma_120":12656.75},{"date":"2026-06-11","open":7910,"high":8300,"low":7580,"close":7850,"volume":83214,"rsi_14":17.32,"sma_20":9866.0,"sma_60":13566.5,"sma_120":12622.5},{"date":"2026-06-12","open":8180,"high":8200,"low":7930,"close":7980,"volume":69987,"rsi_14":20.81,"sma_20":9626.5,"sma_60":13444.83,"sma_120":12593.17},{"date":"2026-06-15","open":8210,"high":8430,"low":8090,"close":8310,"volume":46115,"rsi_14":17.29,"sma_20":9393.0,"sma_60":13319.33,"sma_120":12563.08},{"date":"2026-06-16","open":8310,"high":9800,"low":8210,"close":9040,"volume":641170,"rsi_14":32.24,"sma_20":9254.0,"sma_60":13204.33,"sma_120":12539.83},{"date":"2026-06-17","open":9110,"high":9640,"low":8670,"close":8790,"volume":277792,"rsi_14":65.33,"sma_20":8598.0,"sma_60":12449.5,"sma_120":12378.83},{"date":"2026-06-18","open":8790,"high":9000,"low":8170,"close":8180,"volume":73914,"rsi_14":33.26,"sma_20":8952.0,"sma_60":12939.33,"sma_120":12484.17},{"date":"2026-06-19","open":8190,"high":8330,"low":7670,"close":7810,"volume":70029,"rsi_14":34.51,"sma_20":8799.0,"sma_60":12811.17,"sma_120":12451.83},{"date":"2026-06-22","open":7810,"high":7990,"low":7680,"close":7690,"volume":48262,"rsi_14":35.94,"sma_20":8654.0,"sma_60":12684.17,"sma_120":12415.92},{"date":"2026-06-23","open":7600,"high":8130,"low":7200,"close":7720,"volume":120327,"rsi_14":40.11,"sma_20":8484.5,"sma_60":12559.17,"sma_120":12381.08},{"date":"2026-06-24","open":7700,"high":7760,"low":7310,"close":7310,"volume":46938,"rsi_14":38.36,"sma_20":8317.0,"sma_60":12435.17,"sma_120":12344.92},{"date":"2026-06-25","open":7340,"high":9300,"low":7215,"close":7730,"volume":1263071,"rsi_14":45.61,"sma_20":8208.0,"sma_60":12319.5,"sma_120":12313.83},{"date":"2026-06-26","open":7730,"high":8170,"low":6950,"close":6950,"volume":316244,"rsi_14":42.48,"sma_20":8072.5,"sma_60":12152.0,"sma_120":12278.67},{"date":"2026-06-29","open":6950,"high":8230,"low":6950,"close":8070,"volume":186891,"rsi_14":52.47,"sma_20":8019.5,"sma_60":11986.5,"sma_120":12252.42},{"date":"2026-06-30","open":7800,"high":8160,"low":7640,"close":8120,"volume":107951,"rsi_14":51.94,"sma_20":7983.5,"sma_60":11834.33,"sma_120":12226.33},{"date":"2026-07-01","open":8010,"high":8780,"low":8010,"close":8300,"volume":143235,"rsi_14":54.07,"sma_20":7975.5,"sma_60":11698.17,"sma_120":12202.0},{"date":"2026-07-02","open":8050,"high":8300,"low":7550,"close":7740,"volume":64170,"rsi_14":47.99,"sma_20":7951.5,"sma_60":11537.17,"sma_120":12173.25},{"date":"2026-07-03","open":7970,"high":7990,"low":7180,"close":7520,"volume":54305,"rsi_14":43.25,"sma_20":7922.5,"sma_60":11395.83,"sma_120":12146.33},{"date":"2026-07-06","open":7740,"high":7790,"low":7100,"close":7240,"volume":42719,"rsi_14":33.33,"sma_20":7903.0,"sma_60":11263.33,"sma_120":12120.67},{"date":"2026-07-07","open":7010,"high":7350,"low":6820,"close":7200,"volume":88703,"rsi_14":34.68,"sma_20":7873.0,"sma_60":11127.67,"sma_120":12096.5},{"date":"2026-07-08","open":6970,"high":7170,"low":6530,"close":6650,"volume":71697,"rsi_14":35.09,"sma_20":7810.0,"sma_60":10990.17,"sma_120":12067.75},{"date":"2026-07-09","open":6400,"high":6900,"low":6400,"close":6560,"volume":33994,"rsi_14":37.11,"sma_20":7745.5,"sma_60":10841.17,"sma_120":12038.25},{"date":"2026-07-10","open":6560,"high":7200,"low":6560,"close":7100,"volume":30848,"rsi_14":44.4,"sma_20":7701.5,"sma_60":10710.33,"sma_120":12011.17},{"date":"2026-07-13","open":6910,"high":7410,"low":6700,"close":6900,"volume":40800,"rsi_14":42.46,"sma_20":7631.0,"sma_60":10581.67,"sma_120":11985.33},{"date":"2026-07-14","open":6900,"high":6900,"low":6540,"close":6570,"volume":39754,"rsi_14":43.1,"sma_20":7507.5,"sma_60":10446.0,"sma_120":11956.92},{"date":"2026-07-15","open":6600,"high":7190,"low":6600,"close":6920,"volume":32591,"rsi_14":42.34,"sma_20":7414.0,"sma_60":10314.83,"sma_120":11931.83},{"date":"2026-07-16","open":6740,"high":7040,"low":6650,"close":6660,"volume":34991,"rsi_14":46.96,"sma_20":7338.0,"sma_60":10183.5,"sma_120":11903.5},{"date":"2026-07-20","open":6510,"high":6890,"low":6410,"close":6480,"volume":31244,"rsi_14":29.24,"sma_20":7271.5,"sma_60":10054.83,"sma_120":11867.0},{"date":"2026-07-21","open":6430,"high":6600,"low":6200,"close":6460,"volume":20143,"rsi_14":28.16,"sma_20":7210.0,"sma_60":9922.83,"sma_120":11834.75},{"date":"2026-07-22","open":6490,"high":6880,"low":6490,"close":6580,"volume":20922,"rsi_14":27.01,"sma_20":7153.0,"sma_60":9790.67,"sma_120":11803.0},{"date":"2026-07-23","open":6580,"high":8270,"low":6580,"close":7580,"volume":657761,"rsi_14":48.09,"sma_20":7166.5,"sma_60":9670.33,"sma_120":11777.42},{"date":"2026-07-24","open":7450,"high":8000,"low":7230,"close":7280,"volume":128505,"rsi_14":47.18,"sma_20":7144.0,"sma_60":9536.67,"sma_120":11749.5},{"date":"2026-07-27","open":7280,"high":7500,"low":7040,"close":7500,"volume":86052,"rsi_14":53.1,"sma_20":7171.5,"sma_60":9406.83,"sma_120":11725.58},{"date":"2026-07-28","open":7010,"high":7260,"low":6810,"close":6970,"volume":53551,"rsi_14":47.55,"sma_20":7116.5,"sma_60":9272.5,"sma_120":11694.83},{"date":"2026-07-29","open":6660,"high":7290,"low":6300,"close":6330,"volume":75288,"rsi_14":46.65,"sma_20":7027.0,"sma_60":9112.17,"sma_120":11655.67},{"date":"2026-07-30","open":6210,"high":6790,"low":6210,"close":6490,"volume":44563,"rsi_14":49.28,"sma_20":6936.5,"sma_60":8952.0,"sma_120":11619.67},{"date":"2026-07-31","open":6600,"high":7090,"low":6260,"close":7000,"volume":70509,"rsi_14":48.96,"sma_20":6899.5,"sma_60":8795.0,"sma_120":11593.17},{"date":"2026-08-03","open":7000,"high":7400,"low":6910,"close":7110,"volume":49748,"rsi_14":52.22,"sma_20":6879.0,"sma_60":8640.33,"sma_120":11565.75},{"date":"2026-08-04","open":7040,"high":7750,"low":7040,"close":7700,"volume":63207,"rsi_14":61.32,"sma_20":6902.0,"sma_60":8510.83,"sma_120":11529.25},{"date":"2026-08-05","open":7700,"high":8160,"low":7690,"close":8100,"volume":44866,"rsi_14":61.71,"sma_20":6947.0,"sma_60":8405.5,"sma_120":11502.33},{"date":"2026-08-06","open":7900,"high":8200,"low":7800,"close":8040,"volume":38259,"rsi_14":64.26,"sma_20":7016.5,"sma_60":8316.17,"sma_120":11471.17},{"date":"2026-08-07","open":8230,"high":8480,"low":7700,"close":7830,"volume":51301,"rsi_14":63.86,"sma_20":7080.0,"sma_60":8230.5,"sma_120":11430.75},{"date":"2026-08-10","open":7830,"high":8150,"low":7750,"close":8050,"volume":31399,"rsi_14":65.68,"sma_20":7127.5,"sma_60":8151.83,"sma_120":11394.58},{"date":"2026-08-11","open":7850,"high":8350,"low":7560,"close":7920,"volume":42187,"rsi_14":63.19,"sma_20":7178.5,"sma_60":8067.5,"sma_120":11355.5},{"date":"2026-08-12","open":8000,"high":8240,"low":8000,"close":8120,"volume":32294,"rsi_14":56.31,"sma_20":7256.0,"sma_60":8005.83,"sma_120":11321.42},{"date":"2026-08-13","open":8130,"high":8300,"low":7900,"close":7990,"volume":43385,"rsi_14":58.64,"sma_20":7309.5,"sma_60":7943.67,"sma_120":11286.83},{"date":"2026-08-14","open":8010,"high":8160,"low":7740,"close":7940,"volume":22937,"rsi_14":55.58,"sma_20":7373.5,"sma_60":7887.83,"sma_120":11244.5},{"date":"2026-08-18","open":7940,"high":8170,"low":7430,"close":7470,"volume":36906,"rsi_14":56.44,"sma_20":7423.0,"sma_60":7831.17,"sma_120":11197.0},{"date":"2026-08-19","open":7400,"high":7550,"low":7150,"close":7410,"volume":21133,"rsi_14":66.36,"sma_20":7470.5,"sma_60":7778.17,"sma_120":11150.92},{"date":"2026-08-20","open":7410,"high":7760,"low":7400,"close":7470,"volume":16744,"rsi_14":65.31,"sma_20":7515.0,"sma_60":7717.5,"sma_120":11106.58},{"date":"2026-08-21","open":7470,"high":7570,"low":7080,"close":7120,"volume":18578,"rsi_14":51.97,"sma_20":7492.0,"sma_60":7658.5,"sma_120":11057.17},{"date":"2026-08-24","open":7120,"high":7420,"low":6960,"close":7110,"volume":21019,"rsi_14":50.0,"sma_20":7483.5,"sma_60":7611.83,"sma_120":11011.42},{"date":"2026-08-25","open":7110,"high":7460,"low":6900,"close":7450,"volume":22958,"rsi_14":45.35,"sma_20":7481.0,"sma_60":7575.0,"sma_120":10970.17},{"date":"2026-08-26","open":7450,"high":7730,"low":7450,"close":7540,"volume":25824,"rsi_14":38.24,"sma_20":7509.5,"sma_60":7548.5,"sma_120":10928.08},{"date":"2026-08-27","open":7550,"high":7980,"low":7550,"close":7870,"volume":29043,"rsi_14":46.79,"sma_20":7586.5,"sma_60":7532.33,"sma_120":10904.08},{"date":"2026-08-28","open":7660,"high":7860,"low":7660,"close":7780,"volume":24147,"rsi_14":49.01,"sma_20":7651.0,"sma_60":7521.0,"sma_120":10866.0},{"date":"2026-08-31","open":7670,"high":7780,"low":7490,"close":7610,"volume":13555,"rsi_14":41.13,"sma_20":7681.5,"sma_60":7510.83,"sma_120":10813.33},{"date":"2026-09-01","open":7540,"high":7830,"low":7410,"close":7510,"volume":12454,"rsi_14":41.63,"sma_20":7701.5,"sma_60":7501.0,"sma_120":10766.42},{"date":"2026-09-02","open":7410,"high":7490,"low":7320,"close":7330,"volume":13619,"rsi_14":33.74,"sma_20":7683.0,"sma_60":7496.0,"sma_120":10710.0},{"date":"2026-09-03","open":7330,"high":7440,"low":7210,"close":7260,"volume":13256,"rsi_14":34.6,"sma_20":7641.0,"sma_60":7487.0,"sma_120":10655.08},{"date":"2026-09-04","open":7300,"high":7480,"low":7300,"close":7360,"volume":3722,"rsi_14":38.02,"sma_20":7607.0,"sma_60":7477.83,"sma_120":10583.17},{"date":"2026-09-07","open":7380,"high":7480,"low":7250,"close":7350,"volume":10985,"rsi_14":46.94,"sma_20":7583.0,"sma_60":7469.5,"sma_120":10518.0},{"date":"2026-09-08","open":7350,"high":7500,"low":7350,"close":7400,"volume":11344,"rsi_14":49.74,"sma_20":7550.5,"sma_60":7459.83,"sma_120":10452.33},{"date":"2026-09-09","open":7540,"high":7760,"low":7440,"close":7640,"volume":42271,"rsi_14":53.99,"sma_20":7536.5,"sma_60":7448.67,"sma_120":10384.0},{"date":"2026-09-10","open":7600,"high":7660,"low":7450,"close":7600,"volume":17744,"rsi_14":63.19,"sma_20":7510.5,"sma_60":7424.67,"sma_120":10314.5},{"date":"2026-09-11","open":7600,"high":7750,"low":7540,"close":7630,"volume":23356,"rsi_14":64.13,"sma_20":7492.5,"sma_60":7405.33,"sma_120":10242.25},{"date":"2026-09-14","open":7630,"high":7670,"low":7350,"close":7500,"volume":18629,"rsi_14":51.53,"sma_20":7470.5,"sma_60":7394.0,"sma_120":10166.67},{"date":"2026-09-15","open":7430,"high":7610,"low":7410,"close":7570,"volume":15891,"rsi_14":50.93,"sma_20":7475.5,"sma_60":7390.0,"sma_120":10100.58},{"date":"2026-09-16","open":7530,"high":7740,"low":7260,"close":7520,"volume":19891,"rsi_14":36.84,"sma_20":7481.0,"sma_60":7387.17,"sma_120":10035.67},{"date":"2026-09-17","open":7490,"high":7490,"low":7330,"close":7340,"volume":7843,"rsi_14":34.51,"sma_20":7474.5,"sma_60":7380.83,"sma_120":9970.0},{"date":"2026-09-18","open":7450,"high":7890,"low":7450,"close":7610,"volume":18485,"rsi_14":50.0,"sma_20":7499.0,"sma_60":7385.83,"sma_120":9910.5},{"date":"2026-09-21","open":7610,"high":7770,"low":7390,"close":7440,"volume":13078,"rsi_14":47.8,"sma_20":7515.5,"sma_60":7381.0,"sma_120":9850.25},{"date":"2026-09-22","open":7440,"high":7930,"low":7360,"close":7770,"volume":17450,"rsi_14":62.64,"sma_20":7531.5,"sma_60":7394.67,"sma_120":9773.33},{"date":"2026-09-23","open":7740,"high":7740,"low":7300,"close":7440,"volume":10390,"rsi_14":54.5,"sma_20":7526.5,"sma_60":7384.17,"sma_120":9685.33},{"date":"2026-09-28","open":7420,"high":7700,"low":7260,"close":7530,"volume":17344,"rsi_14":54.27,"sma_20":7509.5,"sma_60":7374.33,"sma_120":9604.33},{"date":"2026-09-29","open":7570,"high":7600,"low":7150,"close":7380,"volume":26190,"rsi_14":50.7,"sma_20":7489.5,"sma_60":7359.0,"sma_120":9528.58},{"date":"2026-09-30","open":7350,"high":7760,"low":7340,"close":7440,"volume":25761,"rsi_14":50.93,"sma_20":7481.0,"sma_60":7354.0,"sma_120":9445.58},{"date":"2026-10-01","open":7460,"high":7700,"low":7430,"close":7640,"volume":8826,"rsi_14":50.0,"sma_20":7487.5,"sma_60":7356.0,"sma_120":9375.92},{"date":"2026-10-02","open":7580,"high":7870,"low":7540,"close":7790,"volume":20957,"rsi_14":54.3,"sma_20":7510.5,"sma_60":7365.17,"sma_120":9314.25},{"date":"2026-10-06","open":7900,"high":7980,"low":7730,"close":7900,"volume":15170,"rsi_14":55.9,"sma_20":7542.5,"sma_60":7376.83,"sma_120":9252.25},{"date":"2026-10-07","open":7830,"high":7890,"low":7600,"close":7710,"volume":15012,"rsi_14":54.47,"sma_20":7560.0,"sma_60":7394.5,"sma_120":9192.33},{"date":"2026-10-08","open":7740,"high":7930,"low":7490,"close":7650,"volume":13404,"rsi_14":51.71,"sma_20":7575.0,"sma_60":7412.67,"sma_120":9126.92},{"date":"2026-10-12","open":7650,"high":7650,"low":7290,"close":7390,"volume":17603,"rsi_14":47.45,"sma_20":7574.5,"sma_60":7417.5,"sma_120":9063.92},{"date":"2026-10-13","open":7290,"high":7340,"low":6930,"close":7310,"volume":25887,"rsi_14":49.39,"sma_20":7558.0,"sma_60":7424.33,"sma_120":9003.0},{"date":"2026-10-14","open":7190,"high":7470,"low":7070,"close":7280,"volume":9972,"rsi_14":42.53,"sma_20":7542.0,"sma_60":7436.17,"sma_120":8941.08},{"date":"2026-10-15","open":7090,"high":7090,"low":6600,"close":6670,"volume":30692,"rsi_14":35.47,"sma_20":7494.0,"sma_60":7432.0,"sma_120":8873.42},{"date":"2026-10-16","open":6800,"high":7800,"low":6800,"close":7180,"volume":14728,"rsi_14":39.58,"sma_20":7478.0,"sma_60":7440.67,"sma_120":8812.08},{"date":"2026-10-19","open":6810,"high":7490,"low":6650,"close":7310,"volume":10564,"rsi_14":47.53,"sma_20":7465.0,"sma_60":7454.5,"sma_120":8754.67},{"date":"2026-10-20","open":7030,"high":7240,"low":6910,"close":6910,"volume":8816,"rsi_14":39.46,"sma_20":7434.5,"sma_60":7462.0,"sma_120":8692.42},{"date":"2026-10-21","open":7020,"high":7300,"low":6940,"close":7050,"volume":6533,"rsi_14":44.37,"sma_20":7420.0,"sma_60":7469.83,"sma_120":8630.25},{"date":"2026-10-22","open":7220,"high":7220,"low":6900,"close":7000,"volume":6620,"rsi_14":42.47,"sma_20":7389.5,"sma_60":7460.17,"sma_120":8565.25},{"date":"2026-10-23","open":6758,"high":6830,"low":6483,"close":6830,"volume":17396}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-77.35000000000002,"pbr":0.75,"per":null,"roa":0.61,"roe":1.05,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":318587682707.0,"analysis":"ROE 1.1%입니다. 시가총액 821.58억. 매출 3185.88억, 영업이익 24.67억.","eps_basis":"TTM","debt_ratio":0.7346566038771205,"market_cap":82763529010,"net_income":-942245531.0,"total_debt":81547417471.0,"ttm_window":"2025Q3~2026Q2","gross_margin":6.45,"total_assets":192548144941.0,"total_equity":111000727470.0,"profit_margin":-0.3,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":2467088927.0,"operating_margin":0.77,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":6830.0,"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":"2023-03-13","close":16200.0},{"date":"2023-03-14","close":21050.0},{"date":"2023-03-15","close":24750.0},{"date":"2023-03-16","close":25348.9141},{"date":"2023-03-17","close":23935.2246},{"date":"2023-03-20","close":23593.9902},{"date":"2023-03-21","close":24276.4609},{"date":"2023-03-22","close":23593.9902},{"date":"2023-03-23","close":23301.502},{"date":"2023-03-24","close":23642.7383},{"date":"2023-03-27","close":22570.2832},{"date":"2023-03-28","close":20912.8535},{"date":"2023-03-29","close":21839.0645},{"date":"2023-03-30","close":21595.3242},{"date":"2023-03-31","close":20230.3828},{"date":"2023-04-03","close":20035.3926},{"date":"2023-04-04","close":20376.627},{"date":"2023-04-05","close":20522.8711},{"date":"2023-04-06","close":23983.9727},{"date":"2023-04-07","close":22277.7949},{"date":"2023-04-10","close":22375.291},{"date":"2023-04-11","close":25007.6797},{"date":"2023-04-12","close":22765.2754},{"date":"2023-04-13","close":21107.8457},{"date":"2023-04-14","close":21351.5859},{"date":"2023-04-17","close":21741.5684},{"date":"2023-04-18","close":21692.8203},{"date":"2023-04-19","close":21839.0645},{"date":"2023-04-20","close":20912.8535},{"date":"2023-04-21","close":20084.1406},{"date":"2023-04-24","close":20474.123},{"date":"2023-04-25","close":19742.9043},{"date":"2023-04-26","close":17939.2324},{"date":"2023-04-27","close":17987.9805},{"date":"2023-04-28","close":17422.5039},{"date":"2023-05-02","close":18611.9531},{"date":"2023-05-03","close":18231.7188},{"date":"2023-05-04","close":18728.9473},{"date":"2023-05-08","close":18767.9453},{"date":"2023-05-09","close":18524.207},{"date":"2023-05-10","close":18524.207},{"date":"2023-05-11","close":18475.459},{"date":"2023-05-12","close":17909.9824},{"date":"2023-05-15","close":17198.2637},{"date":"2023-05-16","close":17003.2715},{"date":"2023-05-17","close":16925.2754},{"date":"2023-05-18","close":17549.248},{"date":"2023-05-19","close":17597.9961},{"date":"2023-05-22","close":17744.2402},{"date":"2023-05-23","close":18007.4785},{"date":"2023-05-24","close":18280.4668},{"date":"2023-05-25","close":17549.248},{"date":"2023-05-26","close":17013.0215},{"date":"2023-05-30","close":16467.0449},{"date":"2023-05-31","close":16428.0469},{"date":"2023-06-01","close":16398.7969},{"date":"2023-06-02","close":16408.5469},{"date":"2023-06-05","close":17013.0215},{"date":"2023-06-07","close":16769.2812},{"date":"2023-06-08","close":16623.0371},{"date":"2023-06-09","close":17071.5195},{"date":"2023-06-12","close":17666.2441},{"date":"2023-06-13","close":16496.293},{"date":"2023-06-14","close":15969.8164},{"date":"2023-06-15","close":15755.3252},{"date":"2023-06-16","close":16067.3115},{"date":"2023-06-19","close":15648.0801},{"date":"2023-06-20","close":15843.0713},{"date":"2023-06-21","close":15589.582},{"date":"2023-06-22","close":15180.0996},{"date":"2023-06-23","close":14439.1318},{"date":"2023-06-26","close":14526.8779},{"date":"2023-06-27","close":14370.8848},{"date":"2023-06-28","close":14448.8809},{"date":"2023-06-29","close":14146.6445},{"date":"2023-06-30","close":14136.8945},{"date":"2023-07-03","close":14478.1299},{"date":"2023-07-04","close":14234.3906},{"date":"2023-07-05","close":15696.8281},{"date":"2023-07-06","close":15063.1045},{"date":"2023-07-07","close":16018.5635},{"date":"2023-07-10","close":16164.8076},{"date":"2023-07-11","close":17481.002},{"date":"2023-07-12","close":16740.0332},{"date":"2023-07-13","close":16486.543},{"date":"2023-07-14","close":16506.043},{"date":"2023-07-17","close":16057.5625},{"date":"2023-07-18","close":15599.332},{"date":"2023-07-19","close":15423.8398},{"date":"2023-07-20","close":15375.0918},{"date":"2023-07-21","close":15843.0713},{"date":"2023-07-24","close":14692.6211},{"date":"2023-07-25","close":14507.3789},{"date":"2023-07-26","close":12869.4492},{"date":"2023-07-27","close":13035.1914},{"date":"2023-07-28","close":13395.9258},{"date":"2023-07-31","close":13990.6504},{"date":"2023-08-01","close":14010.1504},{"date":"2023-08-02","close":13620.167},{"date":"2023-08-03","close":13308.1797},{"date":"2023-08-04","close":13327.6787},{"date":"2023-08-07","close":13074.1904},{"date":"2023-08-08","close":13015.6924},{"date":"2023-08-09","close":13054.6904},{"date":"2023-08-10","close":12840.2002},{"date":"2023-08-11","close":13200.9346},{"date":"2023-08-14","close":13083.9395},{"date":"2023-08-16","close":12791.4521},{"date":"2023-08-17","close":12294.2236},{"date":"2023-08-18","close":12060.2334},{"date":"2023-08-21","close":11913.9893},{"date":"2023-08-22","close":11806.7441},{"date":"2023-08-23","close":11709.248},{"date":"2023-08-24","close":11806.7441},{"date":"2023-08-25","close":11718.998},{"date":"2023-08-28","close":12518.4639},{"date":"2023-08-29","close":12411.2188},{"date":"2023-08-30","close":12420.9678},{"date":"2023-08-31","close":14136.8945},{"date":"2023-09-01","close":14234.3906},{"date":"2023-09-04","close":13425.1748},{"date":"2023-09-05","close":13327.6787},{"date":"2023-09-06","close":13200.9346},{"date":"2023-09-07","close":12898.6973},{"date":"2023-09-08","close":13503.1719},{"date":"2023-09-11","close":13025.4424},{"date":"2023-09-12","close":12576.9609},{"date":"2023-09-13","close":12069.9834},{"date":"2023-09-14","close":12771.9531},{"date":"2023-09-15","close":15550.584},{"date":"2023-09-18","close":16291.5518},{"date":"2023-09-19","close":16155.0576},{"date":"2023-09-20","close":16233.0547},{"date":"2023-09-21","close":16720.5332},{"date":"2023-09-22","close":15287.3457},{"date":"2023-09-25","close":14565.876},{"date":"2023-09-26","close":13844.4072},{"date":"2023-09-27","close":14517.1279},{"date":"2023-10-04","close":14244.1396},{"date":"2023-10-05","close":13844.4072},{"date":"2023-10-06","close":14643.873},{"date":"2023-10-10","close":13824.9082},{"date":"2023-10-11","close":15024.1064},{"date":"2023-10-12","close":15297.0947},{"date":"2023-10-13","close":14234.3906},{"date":"2023-10-16","close":14039.3984},{"date":"2023-10-17","close":14331.8857},{"date":"2023-10-18","close":13659.165},{"date":"2023-10-19","close":12713.4551},{"date":"2023-10-20","close":12801.2021},{"date":"2023-10-23","close":12196.7275},{"date":"2023-10-24","close":12986.4434},{"date":"2023-10-25","close":12528.2139},{"date":"2023-10-26","close":12381.9697},{"date":"2023-10-27","close":12264.9746},{"date":"2023-10-30","close":12391.7197},{"date":"2023-10-31","close":11982.2363},{"date":"2023-11-01","close":11982.2363},{"date":"2023-11-02","close":12264.9746},{"date":"2023-11-03","close":12430.7178},{"date":"2023-11-06","close":12879.1982},{"date":"2023-11-07","close":12352.7207},{"date":"2023-11-08","close":12294.2236},{"date":"2023-11-09","close":12245.4756},{"date":"2023-11-10","close":11787.2451},{"date":"2023-11-13","close":11796.9951},{"date":"2023-11-14","close":12079.7324},{"date":"2023-11-15","close":12430.7178},{"date":"2023-11-16","close":12401.4688},{"date":"2023-11-17","close":11933.4893},{"date":"2023-11-20","close":12294.2236},{"date":"2023-11-21","close":12381.9697},{"date":"2023-11-22","close":12333.2217},{"date":"2023-11-23","close":12693.9561},{"date":"2023-11-24","close":12869.4492},{"date":"2023-11-27","close":12547.7129},{"date":"2023-11-28","close":12567.2119},{"date":"2023-11-29","close":12372.2197},{"date":"2023-11-30","close":13015.6924},{"date":"2023-12-01","close":12908.4473},{"date":"2023-12-04","close":12625.709},{"date":"2023-12-05","close":12284.4736},{"date":"2023-12-06","close":12235.7256},{"date":"2023-12-07","close":12069.9834},{"date":"2023-12-08","close":12060.2334},{"date":"2023-12-11","close":12089.4824},{"date":"2023-12-12","close":12089.4824},{"date":"2023-12-13","close":11874.9912},{"date":"2023-12-14","close":11982.2363},{"date":"2023-12-15","close":12079.7324},{"date":"2023-12-18","close":12050.4834},{"date":"2023-12-19","close":12050.4834},{"date":"2023-12-20","close":12001.7363},{"date":"2023-12-21","close":11952.9883},{"date":"2023-12-22","close":11835.9932},{"date":"2023-12-26","close":11680.0},{"date":"2023-12-27","close":12100.0},{"date":"2023-12-28","close":12030.0},{"date":"2024-01-02","close":12150.0},{"date":"2024-01-03","close":12030.0},{"date":"2024-01-04","close":12050.0},{"date":"2024-01-05","close":12000.0},{"date":"2024-01-08","close":12270.0},{"date":"2024-01-09","close":12180.0},{"date":"2024-01-10","close":12040.0},{"date":"2024-01-11","close":12260.0},{"date":"2024-01-12","close":11930.0},{"date":"2024-01-15","close":11820.0},{"date":"2024-01-16","close":11670.0},{"date":"2024-01-17","close":11130.0},{"date":"2024-01-18","close":10910.0},{"date":"2024-01-19","close":11040.0},{"date":"2024-01-22","close":11070.0},{"date":"2024-01-23","close":10950.0},{"date":"2024-01-24","close":11030.0},{"date":"2024-01-25","close":10860.0},{"date":"2024-01-26","close":10880.0},{"date":"2024-01-29","close":10530.0},{"date":"2024-01-30","close":10670.0},{"date":"2024-01-31","close":10490.0},{"date":"2024-02-01","close":10300.0},{"date":"2024-02-02","close":10570.0},{"date":"2024-02-05","close":10530.0},{"date":"2024-02-06","close":10440.0},{"date":"2024-02-07","close":10560.0},{"date":"2024-02-08","close":10480.0},{"date":"2024-02-13","close":10640.0},{"date":"2024-02-14","close":10770.0},{"date":"2024-02-15","close":10920.0},{"date":"2024-02-16","close":10950.0},{"date":"2024-02-19","close":10880.0},{"date":"2024-02-20","close":10710.0},{"date":"2024-02-21","close":10950.0},{"date":"2024-02-22","close":10630.0},{"date":"2024-02-23","close":10440.0},{"date":"2024-02-26","close":10420.0},{"date":"2024-02-27","close":10290.0},{"date":"2024-02-28","close":10370.0},{"date":"2024-02-29","close":10260.0},{"date":"2024-03-04","close":10000.0},{"date":"2024-03-05","close":10710.0},{"date":"2024-03-06","close":12410.0},{"date":"2024-03-07","close":12140.0},{"date":"2024-03-08","close":12050.0},{"date":"2024-03-11","close":11460.0},{"date":"2024-03-12","close":11920.0},{"date":"2024-03-13","close":11930.0},{"date":"2024-03-14","close":12050.0},{"date":"2024-03-15","close":12220.0},{"date":"2024-03-18","close":12190.0},{"date":"2024-03-19","close":12530.0},{"date":"2024-03-20","close":12100.0},{"date":"2024-03-21","close":11950.0},{"date":"2024-03-22","close":11960.0},{"date":"2024-03-25","close":11920.0},{"date":"2024-03-26","close":11650.0},{"date":"2024-03-27","close":11650.0},{"date":"2024-03-28","close":11650.0},{"date":"2024-03-29","close":11700.0},{"date":"2024-04-01","close":14880.0},{"date":"2024-04-02","close":15840.0},{"date":"2024-04-03","close":14870.0},{"date":"2024-04-04","close":14750.0},{"date":"2024-04-05","close":14350.0},{"date":"2024-04-08","close":13850.0},{"date":"2024-04-09","close":14250.0},{"date":"2024-04-11","close":14410.0},{"date":"2024-04-12","close":14000.0},{"date":"2024-04-15","close":13660.0},{"date":"2024-04-16","close":12570.0},{"date":"2024-04-17","close":12290.0},{"date":"2024-04-18","close":13030.0},{"date":"2024-04-19","close":12720.0},{"date":"2024-04-22","close":12990.0},{"date":"2024-04-23","close":15150.0},{"date":"2024-04-24","close":15200.0},{"date":"2024-04-25","close":15200.0},{"date":"2024-04-26","close":15330.0},{"date":"2024-04-29","close":15610.0},{"date":"2024-04-30","close":14860.0},{"date":"2024-05-02","close":15700.0},{"date":"2024-05-03","close":15390.0},{"date":"2024-05-07","close":15710.0},{"date":"2024-05-08","close":15900.0},{"date":"2024-05-09","close":16160.0},{"date":"2024-05-10","close":16140.0},{"date":"2024-05-13","close":16030.0},{"date":"2024-05-14","close":15530.0},{"date":"2024-05-16","close":15810.0},{"date":"2024-05-17","close":15600.0},{"date":"2024-05-20","close":15350.0},{"date":"2024-05-21","close":14510.0},{"date":"2024-05-22","close":15900.0},{"date":"2024-05-23","close":17350.0},{"date":"2024-05-24","close":16870.0},{"date":"2024-05-27","close":17100.0},{"date":"2024-05-28","close":17250.0},{"date":"2024-05-29","close":16250.0},{"date":"2024-05-30","close":15300.0},{"date":"2024-05-31","close":16030.0},{"date":"2024-06-03","close":15820.0},{"date":"2024-06-04","close":15050.0},{"date":"2024-06-05","close":14640.0},{"date":"2024-06-07","close":14540.0},{"date":"2024-06-10","close":15010.0},{"date":"2024-06-11","close":14730.0},{"date":"2024-06-12","close":14670.0},{"date":"2024-06-13","close":14320.0},{"date":"2024-06-14","close":13560.0},{"date":"2024-06-17","close":13430.0},{"date":"2024-06-18","close":13350.0},{"date":"2024-06-19","close":13930.0},{"date":"2024-06-20","close":13740.0},{"date":"2024-06-21","close":13450.0},{"date":"2024-06-24","close":13200.0},{"date":"2024-06-25","close":13250.0},{"date":"2024-06-26","close":12820.0},{"date":"2024-06-27","close":12890.0},{"date":"2024-06-28","close":12850.0},{"date":"2024-07-01","close":12790.0},{"date":"2024-07-02","close":12280.0},{"date":"2024-07-03","close":14450.0},{"date":"2024-07-04","close":13500.0},{"date":"2024-07-05","close":13270.0},{"date":"2024-07-08","close":13510.0},{"date":"2024-07-09","close":13540.0},{"date":"2024-07-10","close":13590.0},{"date":"2024-07-11","close":13430.0},{"date":"2024-07-12","close":13260.0},{"date":"2024-07-15","close":13300.0},{"date":"2024-07-16","close":12750.0},{"date":"2024-07-17","close":12450.0},{"date":"2024-07-18","close":12280.0},{"date":"2024-07-19","close":12460.0},{"date":"2024-07-22","close":12500.0},{"date":"2024-07-23","close":12570.0},{"date":"2024-07-24","close":12840.0},{"date":"2024-07-25","close":12710.0},{"date":"2024-07-26","close":12550.0},{"date":"2024-07-29","close":12900.0},{"date":"2024-07-30","close":12380.0},{"date":"2024-07-31","close":12250.0},{"date":"2024-08-01","close":12540.0},{"date":"2024-08-02","close":12180.0},{"date":"2024-08-05","close":10070.0},{"date":"2024-08-06","close":10500.0},{"date":"2024-08-07","close":10750.0},{"date":"2024-08-08","close":10580.0},{"date":"2024-08-09","close":11080.0},{"date":"2024-08-12","close":11300.0},{"date":"2024-08-13","close":11280.0},{"date":"2024-08-14","close":11980.0},{"date":"2024-08-16","close":12080.0},{"date":"2024-08-19","close":11610.0},{"date":"2024-08-20","close":11810.0},{"date":"2024-08-21","close":11630.0},{"date":"2024-08-22","close":11670.0},{"date":"2024-08-23","close":11280.0},{"date":"2024-08-26","close":11090.0},{"date":"2024-08-27","close":11190.0},{"date":"2024-08-28","close":11000.0},{"date":"2024-08-29","close":10910.0},{"date":"2024-08-30","close":11160.0},{"date":"2024-09-02","close":10940.0},{"date":"2024-09-03","close":10890.0},{"date":"2024-09-04","close":10250.0},{"date":"2024-09-05","close":9800.0},{"date":"2024-09-06","close":9740.0},{"date":"2024-09-09","close":9690.0},{"date":"2024-09-10","close":9650.0},{"date":"2024-09-11","close":11930.0},{"date":"2024-09-12","close":11790.0},{"date":"2024-09-13","close":12730.0},{"date":"2024-09-19","close":12760.0},{"date":"2024-09-20","close":12440.0},{"date":"2024-09-23","close":12200.0},{"date":"2024-09-24","close":12440.0},{"date":"2024-09-25","close":12070.0},{"date":"2024-09-26","close":12180.0},{"date":"2024-09-27","close":11970.0},{"date":"2024-09-30","close":11500.0},{"date":"2024-10-02","close":11080.0},{"date":"2024-10-04","close":11180.0},{"date":"2024-10-07","close":11270.0},{"date":"2024-10-08","close":11190.0},{"date":"2024-10-10","close":10880.0},{"date":"2024-10-11","close":10730.0},{"date":"2024-10-14","close":10740.0},{"date":"2024-10-15","close":10640.0},{"date":"2024-10-16","close":10480.0},{"date":"2024-10-17","close":10490.0},{"date":"2024-10-18","close":10430.0},{"date":"2024-10-21","close":10780.0},{"date":"2024-10-22","close":10630.0},{"date":"2024-10-23","close":10510.0},{"date":"2024-10-24","close":10210.0},{"date":"2024-10-25","close":10210.0},{"date":"2024-10-28","close":10490.0},{"date":"2024-10-29","close":10410.0},{"date":"2024-10-30","close":10330.0},{"date":"2024-10-31","close":10350.0},{"date":"2024-11-01","close":10280.0},{"date":"2024-11-04","close":10520.0},{"date":"2024-11-05","close":11870.0},{"date":"2024-11-06","close":11470.0},{"date":"2024-11-07","close":11070.0},{"date":"2024-11-08","close":10820.0},{"date":"2024-11-11","close":9730.0},{"date":"2024-11-12","close":9100.0},{"date":"2024-11-13","close":8900.0},{"date":"2024-11-14","close":8500.0},{"date":"2024-11-15","close":8210.0},{"date":"2024-11-18","close":8770.0},{"date":"2024-11-19","close":8670.0},{"date":"2024-11-20","close":8450.0},{"date":"2024-11-21","close":8450.0},{"date":"2024-11-22","close":8510.0},{"date":"2024-11-25","close":8880.0},{"date":"2024-11-26","close":8870.0},{"date":"2024-11-27","close":8680.0},{"date":"2024-11-28","close":10660.0},{"date":"2024-11-29","close":10000.0},{"date":"2024-12-02","close":9760.0},{"date":"2024-12-03","close":9550.0},{"date":"2024-12-04","close":9310.0},{"date":"2024-12-05","close":8790.0},{"date":"2024-12-06","close":8500.0},{"date":"2024-12-09","close":9600.0},{"date":"2024-12-10","close":9970.0},{"date":"2024-12-11","close":10150.0},{"date":"2024-12-12","close":9850.0},{"date":"2024-12-13","close":10210.0},{"date":"2024-12-16","close":10530.0},{"date":"2024-12-17","close":10240.0},{"date":"2024-12-18","close":10020.0},{"date":"2024-12-19","close":9890.0},{"date":"2024-12-20","close":9550.0},{"date":"2024-12-23","close":9530.0},{"date":"2024-12-24","close":9370.0},{"date":"2024-12-26","close":9410.0},{"date":"2024-12-27","close":9060.0},{"date":"2024-12-30","close":9200.0},{"date":"2025-01-02","close":9300.0},{"date":"2025-01-03","close":9470.0},{"date":"2025-01-06","close":9520.0},{"date":"2025-01-07","close":9340.0},{"date":"2025-01-08","close":9390.0},{"date":"2025-01-09","close":9210.0},{"date":"2025-01-10","close":9650.0},{"date":"2025-01-13","close":9520.0},{"date":"2025-01-14","close":9780.0},{"date":"2025-01-15","close":9590.0},{"date":"2025-01-16","close":9900.0},{"date":"2025-01-17","close":9920.0},{"date":"2025-01-20","close":9900.0},{"date":"2025-01-21","close":9850.0},{"date":"2025-01-22","close":10000.0},{"date":"2025-01-23","close":9440.0},{"date":"2025-01-24","close":9570.0},{"date":"2025-01-31","close":9220.0},{"date":"2025-02-03","close":9010.0},{"date":"2025-02-04","close":9190.0},{"date":"2025-02-05","close":9400.0},{"date":"2025-02-06","close":9540.0},{"date":"2025-02-07","close":9410.0},{"date":"2025-02-10","close":9330.0},{"date":"2025-02-11","close":9420.0},{"date":"2025-02-12","close":9350.0},{"date":"2025-02-13","close":9500.0},{"date":"2025-02-14","close":9500.0},{"date":"2025-02-17","close":9560.0},{"date":"2025-02-18","close":9630.0},{"date":"2025-02-19","close":9640.0},{"date":"2025-02-20","close":9590.0},{"date":"2025-02-21","close":9610.0},{"date":"2025-02-24","close":9750.0},{"date":"2025-02-25","close":9700.0},{"date":"2025-02-26","close":9930.0},{"date":"2025-02-27","close":9740.0},{"date":"2025-02-28","close":9500.0},{"date":"2025-03-04","close":9200.0},{"date":"2025-03-05","close":9210.0},{"date":"2025-03-06","close":9060.0},{"date":"2025-03-07","close":8930.0},{"date":"2025-03-10","close":8870.0},{"date":"2025-03-11","close":8680.0},{"date":"2025-03-12","close":8800.0},{"date":"2025-03-13","close":8720.0},{"date":"2025-03-14","close":8700.0},{"date":"2025-03-17","close":8630.0},{"date":"2025-03-18","close":8610.0},{"date":"2025-03-19","close":8600.0},{"date":"2025-03-20","close":8560.0},{"date":"2025-03-21","close":8410.0},{"date":"2025-03-24","close":8440.0},{"date":"2025-03-25","close":8260.0},{"date":"2025-03-26","close":8420.0},{"date":"2025-03-27","close":8320.0},{"date":"2025-03-28","close":8170.0},{"date":"2025-03-31","close":7990.0},{"date":"2025-04-01","close":8250.0},{"date":"2025-04-02","close":8150.0},{"date":"2025-04-03","close":8060.0},{"date":"2025-04-04","close":8570.0},{"date":"2025-04-07","close":8180.0},{"date":"2025-04-08","close":8060.0},{"date":"2025-04-09","close":8200.0},{"date":"2025-04-10","close":8850.0},{"date":"2025-04-11","close":8770.0},{"date":"2025-04-14","close":8840.0},{"date":"2025-04-15","close":8970.0},{"date":"2025-04-16","close":8810.0},{"date":"2025-04-17","close":8860.0},{"date":"2025-04-18","close":8900.0},{"date":"2025-04-21","close":8860.0},{"date":"2025-04-22","close":11510.0},{"date":"2025-04-23","close":11520.0},{"date":"2025-04-24","close":11020.0},{"date":"2025-04-25","close":10660.0},{"date":"2025-04-28","close":10540.0},{"date":"2025-04-29","close":10530.0},{"date":"2025-04-30","close":10160.0},{"date":"2025-05-02","close":9860.0},{"date":"2025-05-07","close":10700.0},{"date":"2025-05-08","close":10730.0},{"date":"2025-05-09","close":10560.0},{"date":"2025-05-12","close":10870.0},{"date":"2025-05-13","close":10370.0},{"date":"2025-05-14","close":11610.0},{"date":"2025-05-15","close":10950.0},{"date":"2025-05-16","close":10690.0},{"date":"2025-05-19","close":10990.0},{"date":"2025-05-20","close":11360.0},{"date":"2025-05-21","close":10940.0},{"date":"2025-05-22","close":10380.0},{"date":"2025-05-23","close":10330.0},{"date":"2025-05-26","close":10180.0},{"date":"2025-05-27","close":10200.0},{"date":"2025-05-28","close":10240.0},{"date":"2025-05-29","close":10330.0},{"date":"2025-05-30","close":10510.0},{"date":"2025-06-02","close":10860.0},{"date":"2025-06-04","close":11000.0},{"date":"2025-06-05","close":11150.0},{"date":"2025-06-09","close":11090.0},{"date":"2025-06-10","close":10950.0},{"date":"2025-06-11","close":11120.0},{"date":"2025-06-12","close":10960.0},{"date":"2025-06-13","close":10570.0},{"date":"2025-06-16","close":10870.0},{"date":"2025-06-17","close":10600.0},{"date":"2025-06-18","close":10500.0},{"date":"2025-06-19","close":10600.0},{"date":"2025-06-20","close":10580.0},{"date":"2025-06-23","close":10740.0},{"date":"2025-06-24","close":10810.0},{"date":"2025-06-25","close":10710.0},{"date":"2025-06-26","close":10580.0},{"date":"2025-06-27","close":10250.0},{"date":"2025-06-30","close":10260.0},{"date":"2025-07-01","close":10210.0},{"date":"2025-07-02","close":10310.0},{"date":"2025-07-03","close":10270.0},{"date":"2025-07-04","close":10140.0},{"date":"2025-07-07","close":9970.0},{"date":"2025-07-08","close":10120.0},{"date":"2025-07-09","close":10060.0},{"date":"2025-07-10","close":10230.0},{"date":"2025-07-11","close":10280.0},{"date":"2025-07-14","close":10360.0},{"date":"2025-07-15","close":10240.0},{"date":"2025-07-16","close":10150.0},{"date":"2025-07-17","close":10030.0},{"date":"2025-07-18","close":10060.0},{"date":"2025-07-21","close":10260.0},{"date":"2025-07-22","close":10010.0},{"date":"2025-07-23","close":9990.0},{"date":"2025-07-24","close":9980.0},{"date":"2025-07-25","close":10020.0},{"date":"2025-07-28","close":10040.0},{"date":"2025-07-29","close":9920.0},{"date":"2025-07-30","close":9930.0},{"date":"2025-07-31","close":9900.0},{"date":"2025-08-01","close":9510.0},{"date":"2025-08-04","close":9540.0},{"date":"2025-08-05","close":9800.0},{"date":"2025-08-06","close":9820.0},{"date":"2025-08-07","close":9740.0},{"date":"2025-08-08","close":9710.0},{"date":"2025-08-11","close":9690.0},{"date":"2025-08-12","close":9690.0},{"date":"2025-08-13","close":9760.0},{"date":"2025-08-14","close":9700.0},{"date":"2025-08-18","close":9700.0},{"date":"2025-08-19","close":9520.0},{"date":"2025-08-20","close":9070.0},{"date":"2025-08-21","close":9100.0},{"date":"2025-08-22","close":9120.0},{"date":"2025-08-25","close":9230.0},{"date":"2025-08-26","close":9050.0},{"date":"2025-08-27","close":9100.0},{"date":"2025-08-28","close":9020.0},{"date":"2025-08-29","close":9000.0},{"date":"2025-09-01","close":9090.0},{"date":"2025-09-02","close":9010.0},{"date":"2025-09-03","close":8950.0},{"date":"2025-09-04","close":8980.0},{"date":"2025-09-05","close":9000.0},{"date":"2025-09-08","close":8930.0},{"date":"2025-09-09","close":8970.0},{"date":"2025-09-10","close":9060.0},{"date":"2025-09-11","close":9450.0},{"date":"2025-09-12","close":9430.0},{"date":"2025-09-15","close":9540.0},{"date":"2025-09-16","close":9630.0},{"date":"2025-09-17","close":9850.0},{"date":"2025-09-18","close":10000.0},{"date":"2025-09-19","close":10510.0},{"date":"2025-09-22","close":10890.0},{"date":"2025-09-23","close":10930.0},{"date":"2025-09-24","close":11010.0},{"date":"2025-09-25","close":11100.0},{"date":"2025-09-26","close":10900.0},{"date":"2025-09-29","close":11420.0},{"date":"2025-09-30","close":11510.0},{"date":"2025-10-01","close":11070.0},{"date":"2025-10-02","close":11130.0},{"date":"2025-10-10","close":10930.0},{"date":"2025-10-13","close":10650.0},{"date":"2025-10-14","close":10760.0},{"date":"2025-10-15","close":11100.0},{"date":"2025-10-16","close":12000.0},{"date":"2025-10-17","close":11800.0},{"date":"2025-10-20","close":11890.0},{"date":"2025-10-21","close":11890.0},{"date":"2025-10-22","close":11910.0},{"date":"2025-10-23","close":11720.0},{"date":"2025-10-24","close":12100.0},{"date":"2025-10-27","close":12950.0},{"date":"2025-10-28","close":13210.0},{"date":"2025-10-29","close":13780.0},{"date":"2025-10-30","close":13470.0},{"date":"2025-10-31","close":13920.0},{"date":"2025-11-03","close":14110.0},{"date":"2025-11-04","close":14400.0},{"date":"2025-11-05","close":13600.0},{"date":"2025-11-06","close":13240.0},{"date":"2025-11-07","close":13380.0},{"date":"2025-11-10","close":13490.0},{"date":"2025-11-11","close":13350.0},{"date":"2025-11-12","close":13440.0},{"date":"2025-11-13","close":13930.0},{"date":"2025-11-14","close":13310.0},{"date":"2025-11-17","close":12900.0},{"date":"2025-11-18","close":12350.0},{"date":"2025-11-19","close":12500.0},{"date":"2025-11-20","close":12640.0},{"date":"2025-11-21","close":11730.0},{"date":"2025-11-24","close":11800.0},{"date":"2025-11-25","close":11500.0},{"date":"2025-11-26","close":11800.0},{"date":"2025-11-27","close":12030.0},{"date":"2025-11-28","close":12000.0},{"date":"2025-12-01","close":11700.0},{"date":"2025-12-02","close":11840.0},{"date":"2025-12-03","close":12060.0},{"date":"2025-12-04","close":11940.0},{"date":"2025-12-05","close":12400.0},{"date":"2025-12-08","close":12000.0},{"date":"2025-12-09","close":12060.0},{"date":"2025-12-10","close":11960.0},{"date":"2025-12-11","close":11500.0},{"date":"2025-12-12","close":11920.0},{"date":"2025-12-15","close":11830.0},{"date":"2025-12-16","close":11800.0},{"date":"2025-12-17","close":11850.0},{"date":"2025-12-18","close":11690.0},{"date":"2025-12-19","close":12000.0},{"date":"2025-12-22","close":11900.0},{"date":"2025-12-23","close":11650.0},{"date":"2025-12-24","close":11460.0},{"date":"2025-12-26","close":11170.0},{"date":"2025-12-29","close":11220.0},{"date":"2025-12-30","close":11250.0},{"date":"2026-01-02","close":11220.0},{"date":"2026-01-05","close":11190.0},{"date":"2026-01-06","close":10750.0},{"date":"2026-01-07","close":10320.0},{"date":"2026-01-08","close":10100.0},{"date":"2026-01-09","close":10100.0},{"date":"2026-01-12","close":10100.0},{"date":"2026-01-13","close":10350.0},{"date":"2026-01-14","close":10000.0},{"date":"2026-01-15","close":9980.0},{"date":"2026-01-16","close":9930.0},{"date":"2026-01-19","close":10060.0},{"date":"2026-01-20","close":10860.0},{"date":"2026-01-21","close":10330.0},{"date":"2026-01-22","close":10390.0},{"date":"2026-01-23","close":10650.0},{"date":"2026-01-26","close":10630.0},{"date":"2026-01-27","close":10370.0},{"date":"2026-01-28","close":10660.0},{"date":"2026-01-29","close":11030.0},{"date":"2026-01-30","close":10810.0},{"date":"2026-02-02","close":10180.0},{"date":"2026-02-03","close":10400.0},{"date":"2026-02-04","close":12080.0},{"date":"2026-02-05","close":11330.0},{"date":"2026-02-06","close":11780.0},{"date":"2026-02-09","close":12680.0},{"date":"2026-02-10","close":12390.0},{"date":"2026-02-11","close":12610.0},{"date":"2026-02-12","close":12210.0},{"date":"2026-02-13","close":12140.0},{"date":"2026-02-19","close":13020.0},{"date":"2026-02-20","close":13170.0},{"date":"2026-02-23","close":12940.0},{"date":"2026-02-24","close":12790.0},{"date":"2026-02-25","close":13050.0},{"date":"2026-02-26","close":12600.0},{"date":"2026-02-27","close":12400.0},{"date":"2026-03-03","close":12590.0},{"date":"2026-03-04","close":10750.0},{"date":"2026-03-05","close":12350.0},{"date":"2026-03-06","close":13930.0},{"date":"2026-03-09","close":13140.0},{"date":"2026-03-10","close":14100.0},{"date":"2026-03-11","close":13850.0},{"date":"2026-03-12","close":15990.0},{"date":"2026-03-13","close":15170.0},{"date":"2026-03-16","close":15280.0},{"date":"2026-03-17","close":15840.0},{"date":"2026-03-18","close":15940.0},{"date":"2026-03-19","close":16300.0},{"date":"2026-03-20","close":16570.0},{"date":"2026-03-23","close":15500.0},{"date":"2026-03-24","close":15310.0},{"date":"2026-03-25","close":15220.0},{"date":"2026-03-26","close":14750.0},{"date":"2026-03-27","close":14670.0},{"date":"2026-03-30","close":17000.0},{"date":"2026-03-31","close":18000.0},{"date":"2026-04-01","close":17270.0},{"date":"2026-04-02","close":16470.0},{"date":"2026-04-03","close":17400.0},{"date":"2026-04-06","close":16000.0},{"date":"2026-04-07","close":15190.0},{"date":"2026-04-08","close":15340.0},{"date":"2026-04-09","close":14900.0},{"date":"2026-04-10","close":15500.0},{"date":"2026-04-13","close":14950.0},{"date":"2026-04-14","close":14620.0},{"date":"2026-04-15","close":14710.0},{"date":"2026-04-16","close":14790.0},{"date":"2026-04-17","close":14540.0},{"date":"2026-04-20","close":14200.0},{"date":"2026-04-21","close":14380.0},{"date":"2026-04-22","close":14510.0},{"date":"2026-04-23","close":14800.0},{"date":"2026-04-24","close":15300.0},{"date":"2026-04-27","close":15290.0},{"date":"2026-04-28","close":15030.0},{"date":"2026-04-29","close":15950.0},{"date":"2026-04-30","close":16100.0},{"date":"2026-05-04","close":16420.0},{"date":"2026-05-06","close":16390.0},{"date":"2026-05-07","close":15470.0},{"date":"2026-05-08","close":14420.0},{"date":"2026-05-11","close":13400.0},{"date":"2026-05-12","close":12970.0},{"date":"2026-05-13","close":12770.0},{"date":"2026-05-14","close":12980.0},{"date":"2026-05-15","close":11820.0},{"date":"2026-05-18","close":11720.0},{"date":"2026-05-19","close":11290.0},{"date":"2026-05-20","close":10870.0},{"date":"2026-05-21","close":10590.0},{"date":"2026-05-22","close":11110.0},{"date":"2026-05-26","close":10660.0},{"date":"2026-05-27","close":9910.0},{"date":"2026-05-28","close":9660.0},{"date":"2026-05-29","close":9130.0},{"date":"2026-06-01","close":8840.0},{"date":"2026-06-02","close":8460.0},{"date":"2026-06-04","close":8220.0},{"date":"2026-06-05","close":8100.0},{"date":"2026-06-08","close":7630.0},{"date":"2026-06-09","close":7800.0},{"date":"2026-06-10","close":7910.0},{"date":"2026-06-11","close":7850.0},{"date":"2026-06-12","close":7980.0},{"date":"2026-06-15","close":8310.0},{"date":"2026-06-16","close":9040.0},{"date":"2026-06-17","close":8790.0},{"date":"2026-06-18","close":8180.0},{"date":"2026-06-19","close":7810.0},{"date":"2026-06-22","close":7690.0},{"date":"2026-06-23","close":7720.0},{"date":"2026-06-24","close":7310.0},{"date":"2026-06-25","close":7730.0},{"date":"2026-06-26","close":6950.0},{"date":"2026-06-29","close":8070.0},{"date":"2026-06-30","close":8120.0},{"date":"2026-07-01","close":8300.0},{"date":"2026-07-02","close":7740.0},{"date":"2026-07-03","close":7520.0},{"date":"2026-07-06","close":7240.0},{"date":"2026-07-07","close":7200.0},{"date":"2026-07-08","close":6650.0},{"date":"2026-07-09","close":6560.0},{"date":"2026-07-10","close":7100.0},{"date":"2026-07-13","close":6900.0},{"date":"2026-07-14","close":6570.0},{"date":"2026-07-15","close":6920.0},{"date":"2026-07-16","close":6660.0},{"date":"2026-07-20","close":6480.0},{"date":"2026-07-21","close":6460.0},{"date":"2026-07-22","close":6580.0},{"date":"2026-07-23","close":7580.0},{"date":"2026-07-24","close":7280.0},{"date":"2026-07-27","close":7500.0},{"date":"2026-07-28","close":6970.0},{"date":"2026-07-29","close":6330.0},{"date":"2026-07-30","close":6490.0},{"date":"2026-07-31","close":7000.0},{"date":"2026-08-03","close":7110.0},{"date":"2026-08-04","close":7700.0},{"date":"2026-08-05","close":8100.0},{"date":"2026-08-06","close":8040.0},{"date":"2026-08-07","close":7830.0},{"date":"2026-08-10","close":8050.0},{"date":"2026-08-11","close":7920.0},{"date":"2026-08-12","close":8120.0},{"date":"2026-08-13","close":7990.0},{"date":"2026-08-14","close":7940.0},{"date":"2026-08-18","close":7470.0},{"date":"2026-08-19","close":7410.0},{"date":"2026-08-20","close":7470.0},{"date":"2026-08-21","close":7120.0},{"date":"2026-08-24","close":7110.0},{"date":"2026-08-25","close":7450.0},{"date":"2026-08-26","close":7540.0},{"date":"2026-08-27","close":7870.0},{"date":"2026-08-28","close":7780.0},{"date":"2026-08-31","close":7610.0},{"date":"2026-09-01","close":7510.0},{"date":"2026-09-02","close":7330.0},{"date":"2026-09-03","close":7260.0},{"date":"2026-09-04","close":7360.0},{"date":"2026-09-07","close":7350.0},{"date":"2026-09-08","close":7400.0},{"date":"2026-09-09","close":7640.0},{"date":"2026-09-10","close":7600.0},{"date":"2026-09-11","close":7630.0},{"date":"2026-09-14","close":7500.0},{"date":"2026-09-15","close":7570.0},{"date":"2026-09-16","close":7520.0},{"date":"2026-09-17","close":7340.0},{"date":"2026-09-18","close":7610.0},{"date":"2026-09-21","close":7440.0},{"date":"2026-09-22","close":7770.0},{"date":"2026-09-23","close":7440.0},{"date":"2026-09-28","close":7530.0},{"date":"2026-09-29","close":7380.0},{"date":"2026-09-30","close":7440.0},{"date":"2026-10-01","close":7640.0},{"date":"2026-10-02","close":7790.0},{"date":"2026-10-06","close":7900.0},{"date":"2026-10-07","close":7710.0},{"date":"2026-10-08","close":7650.0},{"date":"2026-10-12","close":7390.0},{"date":"2026-10-13","close":7310.0},{"date":"2026-10-14","close":7280.0},{"date":"2026-10-15","close":6670.0},{"date":"2026-10-16","close":7180.0},{"date":"2026-10-19","close":7310.0},{"date":"2026-10-20","close":6910.0},{"date":"2026-10-21","close":7050.0},{"date":"2026-10-22","close":7000.0},{"date":"2026-10-23","close":6660.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":1287.0,"foreign_net":-1347.0,"institution_net":60.0},{"date":"2026-10-21","retail_net":1157.0,"foreign_net":-449.0,"institution_net":-708.0},{"date":"2026-10-20","retail_net":3762.0,"foreign_net":-3782.0,"institution_net":20.0},{"date":"2026-10-19","retail_net":-2829.0,"foreign_net":2891.0,"institution_net":-62.0},{"date":"2026-10-16","retail_net":-1922.0,"foreign_net":1931.0,"institution_net":-9.0},{"date":"2026-10-15","retail_net":2445.0,"foreign_net":-2520.0,"institution_net":75.0},{"date":"2026-10-14","retail_net":-1287.0,"foreign_net":1365.0,"institution_net":-78.0},{"date":"2026-10-13","retail_net":634.0,"foreign_net":-637.0,"institution_net":3.0},{"date":"2026-10-12","retail_net":9580.0,"foreign_net":-9426.0,"institution_net":-154.0},{"date":"2026-10-08","retail_net":328.0,"foreign_net":-211.0,"institution_net":-117.0},{"date":"2026-10-07","retail_net":1536.0,"foreign_net":-1495.0,"institution_net":-41.0},{"date":"2026-10-06","retail_net":-4590.0,"foreign_net":4611.0,"institution_net":-21.0},{"date":"2026-10-02","retail_net":-6553.0,"foreign_net":6700.0,"institution_net":-147.0},{"date":"2026-10-01","retail_net":432.0,"foreign_net":-157.0,"institution_net":-275.0},{"date":"2026-09-30","retail_net":-5830.0,"foreign_net":5781.0,"institution_net":49.0},{"date":"2026-09-29","retail_net":4140.0,"foreign_net":-4140.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":-11536.0,"foreign_net":11554.0,"institution_net":-18.0},{"date":"2026-09-23","retail_net":4752.0,"foreign_net":-4614.0,"institution_net":-138.0},{"date":"2026-09-22","retail_net":-3335.0,"foreign_net":3360.0,"institution_net":-25.0},{"date":"2026-09-21","retail_net":6188.0,"foreign_net":-6187.0,"institution_net":-1.0},{"date":"2026-09-18","retail_net":-4060.0,"foreign_net":4077.0,"institution_net":-17.0},{"date":"2026-09-17","retail_net":-2577.0,"foreign_net":2603.0,"institution_net":-26.0},{"date":"2026-09-16","retail_net":8539.0,"foreign_net":-8449.0,"institution_net":-90.0},{"date":"2026-09-15","retail_net":6627.0,"foreign_net":-6543.0,"institution_net":-84.0},{"date":"2026-09-14","retail_net":6497.0,"foreign_net":621.0,"institution_net":-7118.0},{"date":"2026-09-11","retail_net":-1670.0,"foreign_net":1664.0,"institution_net":6.0},{"date":"2026-09-10","retail_net":89.0,"foreign_net":80.0,"institution_net":-169.0},{"date":"2026-09-09","retail_net":-2445.0,"foreign_net":2466.0,"institution_net":-21.0},{"date":"2026-09-08","retail_net":10.0,"foreign_net":-5.0,"institution_net":-5.0},{"date":"2026-09-07","retail_net":26.0,"foreign_net":80.0,"institution_net":-106.0}],"comment":"외국인 매도, 기관 매도","periods":{"d1":{"retail_net":1287.0,"foreign_net":-1347.0,"institution_net":60.0},"d3":{"retail_net":6206.0,"foreign_net":-5578.0,"institution_net":-628.0},"d7":{"retail_net":2613.0,"foreign_net":-1911.0,"institution_net":-702.0},"d14":{"retail_net":3980.0,"foreign_net":-2526.0,"institution_net":-1454.0},"d30":{"retail_net":9395.0,"foreign_net":-178.0,"institution_net":-9217.0}},"analysis":"최근 5일 외국인 순매수 -756.00, 기관 순매수 -699.00. 30일 누적: 외국인 -178.00, 기관 -9217.00.","foreign_flow":-756.0,"foreign_trend":"매도","institution_trend":"매도","institutional_flow":-699.0},"insider_trades":[],"price_analysis":{"current":6830.0,"low_30d":6600.0,"support":6738.0,"high_30d":7980.0,"change_1d":-2.4,"change_7d":-7.3,"change_30d":-8.4,"resistance":7842.0,"position_in_range":17.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.41,"per":8.84,"quarter":"2024-Q2"},{"pbr":3.37,"per":null,"quarter":"2024-Q3"},{"pbr":2.56,"per":null,"quarter":"2024-Q4"},{"pbr":2.44,"per":null,"quarter":"2025-Q1"},{"pbr":3.09,"per":null,"quarter":"2025-Q2"},{"pbr":3.25,"per":58.05,"quarter":"2025-Q3"},{"pbr":3.08,"per":null,"quarter":"2025-Q4"},{"pbr":5.41,"per":null,"quarter":"2026-Q1"},{"pbr":1.91,"per":null,"quarter":"2026-Q2"},{"pbr":0.75,"per":null,"quarter":"현재"}],"timeline":[{"close":12850.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":11500.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":9200.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7990.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":10260.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":11510.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":11250.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":18000.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":8120.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":3.17,"pbr_5y_low":1.91,"per_5y_avg":2539.08,"per_5y_low":8.84,"current_pbr":0.75,"current_per":null,"pbr_5y_high":5.41,"per_5y_high":7550.34,"pbr_5y_median":3.09,"per_5y_median":58.05,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 16% 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":"Energy","industry":"OIL & GAS EQUIPMENT & SERVICES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +15.7%"},"momentum":{"grade":"D","reason":"RSI 42"},"valuation":{"grade":"C","reason":"적자 (EPS -77, PBR 0.74x) — 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":0.61,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.05,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":1.28,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.73,"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":6.45,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":0.77,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-0.3,"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":3.41,"per":8.84,"close":12850.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.37,"per":null,"close":11500.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.56,"per":null,"close":9200.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":2.44,"per":null,"close":7990.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":3.09,"per":null,"close":10260.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":3.25,"per":58.05,"close":11510.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":3.08,"per":7550.34,"close":11250.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":5.41,"per":null,"close":18000.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.91,"per":null,"close":8120.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"0.7배"},{"label":"ROE","value":"1.1%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":97.0,"pbr":null,"per":null,"roa":0.006080230990325737,"roe":0.010547112840466864,"revenue":84210500819.0,"market_cap":null,"net_income":1170737198.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.06452089979465012,"total_assets":192548144941.0,"total_equity":111000727470.0,"profit_margin":0.013902508435573302,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1798513197.0,"operating_margin":0.021357350680833505},{"eps":-734.09,"pbr":1.81,"per":14380.0,"roa":-0.053329181267191765,"roe":-0.10222132420888624,"revenue":72777933828.0,"market_cap":174300000000.0,"net_income":-8896796068.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":-0.05994032640868503,"total_assets":166827914035.0,"total_equity":87034639170.0,"profit_margin":-0.12224579072313699,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-8020052603.0,"operating_margin":-0.11019895978297792},{"eps":115.6,"pbr":null,"per":null,"roa":0.0076008545402866095,"roe":0.014647227695632852,"revenue":87665465923.0,"market_cap":null,"net_income":1401004626.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.09581711857184354,"total_assets":184321988873.0,"total_equity":95649815454.0,"profit_margin":0.015981260251677176,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4376671295.0,"operating_margin":0.04992469097060639},{"eps":444.14,"pbr":null,"per":null,"roa":0.030219434041833,"roe":0.058080326524814235,"revenue":73933782137.0,"market_cap":null,"net_income":5382808713.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.09527165192155033,"total_assets":178124074248.0,"total_equity":92678692340.0,"profit_margin":0.07280580754039614,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4311957038.0,"operating_margin":0.05832187821813177},{"eps":129.0,"pbr":null,"per":null,"roa":0.010089107316301645,"roe":0.01796304538278943,"revenue":56381811335.0,"market_cap":null,"net_income":1563457332.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.05288045975119611,"total_assets":154964882718.0,"total_equity":87037431498.0,"profit_margin":0.02772981738224959,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":194941584.0,"operating_margin":0.0034575260954588486},{"eps":-687.25,"pbr":null,"per":null,"roa":-0.055557095835731554,"roe":-0.09704968762481045,"revenue":46797615206.0,"market_cap":null,"net_income":-8329138901.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":-0.07265831921204502,"total_assets":149920343670.0,"total_equity":85823448842.0,"profit_margin":-0.17798212289954696,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-8456283041.0,"operating_margin":-0.18069901647286946},{"eps":312.39,"pbr":null,"per":null,"roa":0.023429668188135487,"roe":0.040282256609622265,"revenue":54771868184.0,"market_cap":null,"net_income":3786068157.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.03256440625702504,"total_assets":161592905482.0,"total_equity":93988482167.0,"profit_margin":0.06912432024924045,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1837312004.0,"operating_margin":-0.033544811687411406},{"eps":-780.66,"pbr":null,"per":null,"roa":-0.06274059959429766,"roe":-0.10597126360192756,"revenue":46781864904.0,"market_cap":null,"net_income":-9461197211.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.11427763258199844,"total_assets":150798641903.0,"total_equity":89280781312.0,"profit_margin":-0.20224070225535273,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-8856640274.0,"operating_margin":-0.18931781133938355},{"eps":121.35,"pbr":null,"per":null,"roa":0.008770171493230719,"roe":0.014895570056467597,"revenue":68791912055.0,"market_cap":null,"net_income":1470710038.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.04816301809362464,"total_assets":167694558668.0,"total_equity":98734726662.0,"profit_margin":0.021379112661153374,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":904476869.0,"operating_margin":0.013148011764476896},{"eps":-463.01,"pbr":null,"per":null,"roa":-0.03302751084232648,"roe":-0.05743284077485495,"revenue":72823952705.0,"market_cap":null,"net_income":-5611492561.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-0.04743190653207761,"total_assets":169903586976.0,"total_equity":97705293440.0,"profit_margin":-0.07705558889025702,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-7338911509.0,"operating_margin":-0.10077606661545742},{"eps":1016.86,"pbr":null,"per":null,"roa":0.06669912050427294,"roe":0.11429928205326154,"revenue":77801370250.0,"market_cap":null,"net_income":12323852958.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.09099493394848017,"total_assets":184767847984.0,"total_equity":107820913103.0,"profit_margin":0.15840148982466026,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3779593810.0,"operating_margin":0.048580041686348066},{"eps":778.66,"pbr":null,"per":null,"roa":0.06077699351622179,"roe":0.09810461317667594,"revenue":51454075769.0,"market_cap":null,"net_income":9436917506.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.15330055458409997,"total_assets":155271213004.0,"total_equity":96192393002.0,"profit_margin":0.18340466454720666,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":4433553271.0,"operating_margin":0.08616524939451196}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":1453.86,"per":8.84,"date":"2024-06","close":12850.0,"source":"reported"},{"eps":1453.86,"per":8.43,"date":"2024-07","close":12250.0,"source":"reported"},{"eps":1453.86,"per":7.68,"date":"2024-08","close":11160.0,"source":"reported"},{"eps":198.28,"per":58.05,"date":"2025-09","close":11510.0,"source":"reported"},{"eps":198.28,"per":70.2,"date":"2025-10","close":13920.0,"source":"reported"},{"eps":198.28,"per":60.52,"date":"2025-11","close":12000.0,"source":"reported"},{"eps":1.49,"per":null,"date":"2025-12","close":11250.0,"source":"reported"},{"eps":1.49,"per":null,"date":"2026-01","close":10810.0,"source":"reported"},{"eps":1.49,"per":null,"date":"2026-02","close":12400.0,"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":"금양그린파워","phase":"above-fold","symbol_resolved":true}