{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-11-06","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-11-06","status":"available"},"chart_data":{"as_of":"2026-11-06","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-11-06","status":"available"},"supply_demand":{"as_of":"2026-11-06","status":"available"}},"generated_at":"2026-11-07T09:47:06.347573+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":1.0,"direction":"higher_better","percentile":52},{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-2.5,"direction":"higher_better","percentile":46}],"summary":"매출 +1.0%","percentile":49},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":40.9,"direction":null,"percentile":41},{"name":"MACD","unit":"","value":"조건 이탈","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":15.5,"direction":"higher_better","percentile":71}],"summary":"RSI 41","percentile":47},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -790","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -790, PBR 2.33x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-15.09,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-31.95,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-36.56,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-11.23,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -15.1%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.45,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.19,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-6.7,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.4,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.4x, 순차입금비율 0.2x","percentile":49}},"signals":[],"summary":"뷰노(338220)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 833.30억. 현재가 5,950원, 전일 대비 -2.0%, 30일 +15.5%. ROE -15.1%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 4.44만, 기관 순매수 986.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(조건 충족/조건 이탈·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-90.70370762207494,"grade":"D","trend":"하락","atr_14":660.7142857142857,"rsi_14":40.90019569471624,"sma_20":6693.5,"sma_60":6626.666666666667,"comment":"하락 추세, RSI 41","analysis":"RSI(14) 40.9로 중립 구간입니다. MACD(-90.70)가 시그널선(27.31)을 하회합니다(데드크로스). SMA20 6694, SMA60 6627 — 혼조세입니다. 볼린저밴드 5627~7760 (현재 위치 15%).","bb_lower":5626.967768888348,"bb_upper":7760.032231111652,"macd_signal":27.311692526126098},"change_pct":-1.98,"chart_data":[{"date":"2024-11-07","open":28800,"high":28950,"low":27150,"close":27400,"volume":161391,"rsi_14":32.54,"sma_20":29940.0,"sma_60":32369.17,"sma_120":30747.5},{"date":"2024-11-08","open":27650,"high":27950,"low":27450,"close":27600,"volume":94529,"rsi_14":21.92,"sma_20":29735.0,"sma_60":32336.67,"sma_120":30748.75},{"date":"2024-11-11","open":27650,"high":28200,"low":25650,"close":26400,"volume":286467,"rsi_14":21.05,"sma_20":29475.0,"sma_60":32256.67,"sma_120":30732.08},{"date":"2024-11-12","open":26150,"high":26150,"low":24600,"close":25100,"volume":342090,"rsi_14":18.08,"sma_20":29150.0,"sma_60":32138.33,"sma_120":30706.25},{"date":"2024-11-13","open":24600,"high":24750,"low":22500,"close":22500,"volume":594410,"rsi_14":16.33,"sma_20":28700.0,"sma_60":31955.0,"sma_120":30638.33},{"date":"2024-11-14","open":22700,"high":23550,"low":22300,"close":22850,"volume":246679,"rsi_14":19.4,"sma_20":28300.0,"sma_60":31809.17,"sma_120":30572.92},{"date":"2024-11-15","open":22500,"high":25350,"low":21700,"close":24850,"volume":325004,"rsi_14":32.5,"sma_20":28025.0,"sma_60":31710.83,"sma_120":30521.25},{"date":"2024-11-18","open":25800,"high":27500,"low":25300,"close":26400,"volume":784376,"rsi_14":39.55,"sma_20":27760.0,"sma_60":31612.5,"sma_120":30486.67},{"date":"2024-11-19","open":30050,"high":31600,"low":27600,"close":28250,"volume":2373239,"rsi_14":46.89,"sma_20":27632.5,"sma_60":31505.0,"sma_120":30475.0},{"date":"2024-11-20","open":27550,"high":28550,"low":26950,"close":27250,"volume":462227,"rsi_14":43.48,"sma_20":27457.5,"sma_60":31352.5,"sma_120":30458.75},{"date":"2024-11-21","open":27350,"high":27750,"low":24050,"close":24200,"volume":665396,"rsi_14":38.36,"sma_20":27212.5,"sma_60":31146.67,"sma_120":30422.92},{"date":"2024-11-22","open":24200,"high":25350,"low":24050,"close":24600,"volume":213992,"rsi_14":37.67,"sma_20":26992.5,"sma_60":30927.5,"sma_120":30396.25},{"date":"2024-11-25","open":24850,"high":27500,"low":24850,"close":27500,"volume":584462,"rsi_14":45.12,"sma_20":26915.0,"sma_60":30760.83,"sma_120":30398.33},{"date":"2024-11-26","open":27800,"high":29650,"low":26800,"close":28300,"volume":731987,"rsi_14":49.14,"sma_20":26870.0,"sma_60":30605.0,"sma_120":30401.25},{"date":"2024-11-27","open":28300,"high":29000,"low":27650,"close":28500,"volume":436984,"rsi_14":52.84,"sma_20":26835.0,"sma_60":30468.33,"sma_120":30399.17},{"date":"2024-11-28","open":28800,"high":29450,"low":27750,"close":28200,"volume":293487,"rsi_14":51.54,"sma_20":26777.5,"sma_60":30340.83,"sma_120":30397.08},{"date":"2024-11-29","open":28200,"high":29300,"low":27650,"close":29050,"volume":435255,"rsi_14":56.92,"sma_20":26807.5,"sma_60":30238.33,"sma_120":30398.33},{"date":"2024-12-02","open":29400,"high":29450,"low":26750,"close":27000,"volume":366822,"rsi_14":54.77,"sma_20":26705.0,"sma_60":30100.0,"sma_120":30379.17},{"date":"2024-12-03","open":26800,"high":27550,"low":26200,"close":27350,"volume":189746,"rsi_14":63.74,"sma_20":26597.5,"sma_60":29986.67,"sma_120":30363.33},{"date":"2024-12-04","open":26300,"high":27000,"low":26000,"close":26300,"volume":237894,"rsi_14":59.4,"sma_20":26480.0,"sma_60":29891.67,"sma_120":30347.08},{"date":"2024-12-05","open":27450,"high":28200,"low":26950,"close":27150,"volume":309965,"rsi_14":56.69,"sma_20":26467.5,"sma_60":29837.5,"sma_120":30340.42},{"date":"2024-12-06","open":27150,"high":27450,"low":25000,"close":25750,"volume":293848,"rsi_14":48.09,"sma_20":26375.0,"sma_60":29754.17,"sma_120":30321.25},{"date":"2024-12-09","open":25050,"high":25200,"low":22600,"close":23000,"volume":493907,"rsi_14":35.38,"sma_20":26205.0,"sma_60":29620.83,"sma_120":30282.92},{"date":"2024-12-10","open":23050,"high":25400,"low":23050,"close":25300,"volume":408419,"rsi_14":44.94,"sma_20":26215.0,"sma_60":29511.67,"sma_120":30273.33},{"date":"2024-12-11","open":26000,"high":26250,"low":25150,"close":25350,"volume":217166,"rsi_14":53.54,"sma_20":26357.5,"sma_60":29405.0,"sma_120":30265.83},{"date":"2024-12-12","open":25850,"high":26400,"low":25250,"close":25750,"volume":164236,"rsi_14":53.54,"sma_20":26502.5,"sma_60":29302.5,"sma_120":30248.75},{"date":"2024-12-13","open":25850,"high":27600,"low":25800,"close":27100,"volume":327171,"rsi_14":48.64,"sma_20":26615.0,"sma_60":29209.17,"sma_120":30250.0},{"date":"2024-12-16","open":27550,"high":27750,"low":26900,"close":27450,"volume":226820,"rsi_14":47.02,"sma_20":26667.5,"sma_60":29135.0,"sma_120":30261.25},{"date":"2024-12-17","open":27550,"high":27550,"low":26500,"close":27300,"volume":176487,"rsi_14":45.77,"sma_20":26620.0,"sma_60":29042.5,"sma_120":30281.67},{"date":"2024-12-18","open":26900,"high":26900,"low":25600,"close":25850,"volume":265402,"rsi_14":42.35,"sma_20":26550.0,"sma_60":28894.17,"sma_120":30287.5},{"date":"2024-12-19","open":24800,"high":25550,"low":24600,"close":25100,"volume":229006,"rsi_14":37.05,"sma_20":26595.0,"sma_60":28720.0,"sma_120":30286.67},{"date":"2024-12-20","open":25100,"high":25250,"low":23800,"close":23900,"volume":214015,"rsi_14":39.24,"sma_20":26560.0,"sma_60":28535.0,"sma_120":30264.58},{"date":"2024-12-23","open":24250,"high":24400,"low":23750,"close":24200,"volume":112617,"rsi_14":39.02,"sma_20":26395.0,"sma_60":28379.17,"sma_120":30246.25},{"date":"2024-12-24","open":24200,"high":24950,"low":23750,"close":24600,"volume":154973,"rsi_14":43.8,"sma_20":26210.0,"sma_60":28211.67,"sma_120":30222.92},{"date":"2024-12-26","open":25050,"high":25200,"low":23650,"close":23650,"volume":162859,"rsi_14":37.32,"sma_20":25967.5,"sma_60":28045.0,"sma_120":30181.25},{"date":"2024-12-27","open":23250,"high":23400,"low":22700,"close":23050,"volume":167815,"rsi_14":39.62,"sma_20":25710.0,"sma_60":27865.0,"sma_120":30139.58},{"date":"2024-12-30","open":22600,"high":24200,"low":22500,"close":24200,"volume":124819,"rsi_14":55.26,"sma_20":25467.5,"sma_60":27712.5,"sma_120":30110.0},{"date":"2025-01-02","open":24250,"high":25150,"low":23900,"close":25150,"volume":146647,"rsi_14":49.25,"sma_20":25375.0,"sma_60":27555.0,"sma_120":30095.83},{"date":"2025-01-03","open":25050,"high":25350,"low":24400,"close":25250,"volume":142546,"rsi_14":49.5,"sma_20":25270.0,"sma_60":27414.17,"sma_120":30070.42},{"date":"2025-01-06","open":25600,"high":25800,"low":25150,"close":25750,"volume":144936,"rsi_14":50.0,"sma_20":25242.5,"sma_60":27304.17,"sma_120":30032.5},{"date":"2025-01-07","open":26000,"high":26150,"low":25500,"close":25850,"volume":146614,"rsi_14":43.02,"sma_20":25177.5,"sma_60":27195.0,"sma_120":29997.92},{"date":"2025-01-08","open":26000,"high":26300,"low":25600,"close":25850,"volume":153597,"rsi_14":40.7,"sma_20":25182.5,"sma_60":27097.5,"sma_120":29962.92},{"date":"2025-01-09","open":25700,"high":25800,"low":25300,"close":25750,"volume":114806,"rsi_14":40.94,"sma_20":25320.0,"sma_60":27000.0,"sma_120":29941.25},{"date":"2025-01-10","open":25500,"high":25550,"low":24500,"close":24750,"volume":178299,"rsi_14":43.21,"sma_20":25292.5,"sma_60":26885.83,"sma_120":29881.25},{"date":"2025-01-13","open":24500,"high":24650,"low":24150,"close":24250,"volume":67048,"rsi_14":44.59,"sma_20":25237.5,"sma_60":26765.0,"sma_120":29804.58},{"date":"2025-01-14","open":24150,"high":24600,"low":24100,"close":24500,"volume":59090,"rsi_14":54.35,"sma_20":25175.0,"sma_60":26659.17,"sma_120":29734.17},{"date":"2025-01-15","open":24500,"high":24500,"low":23300,"close":23500,"volume":158583,"rsi_14":45.39,"sma_20":24995.0,"sma_60":26545.0,"sma_120":29664.58},{"date":"2025-01-16","open":23950,"high":24050,"low":23500,"close":23550,"volume":119295,"rsi_14":42.76,"sma_20":24800.0,"sma_60":26409.17,"sma_120":29605.83},{"date":"2025-01-17","open":23750,"high":23850,"low":23150,"close":23150,"volume":112830,"rsi_14":46.27,"sma_20":24592.5,"sma_60":26281.67,"sma_120":29532.5},{"date":"2025-01-20","open":23100,"high":23950,"low":22950,"close":23800,"volume":117512,"rsi_14":55.56,"sma_20":24490.0,"sma_60":26165.83,"sma_120":29464.17},{"date":"2025-01-21","open":24100,"high":24750,"low":23550,"close":23750,"volume":186464,"rsi_14":46.02,"sma_20":24422.5,"sma_60":26076.67,"sma_120":29390.0},{"date":"2025-01-22","open":24300,"high":24750,"low":24100,"close":24100,"volume":174064,"rsi_14":39.6,"sma_20":24432.5,"sma_60":25995.0,"sma_120":29317.08},{"date":"2025-01-23","open":24500,"high":25100,"low":23850,"close":24150,"volume":273686,"rsi_14":39.0,"sma_20":24430.0,"sma_60":25913.33,"sma_120":29245.0},{"date":"2025-01-24","open":24750,"high":24800,"low":24200,"close":24350,"volume":152106,"rsi_14":35.11,"sma_20":24417.5,"sma_60":25832.5,"sma_120":29189.17},{"date":"2025-01-31","open":24350,"high":24850,"low":23500,"close":23650,"volume":153610,"rsi_14":29.25,"sma_20":24417.5,"sma_60":25740.0,"sma_120":29127.5},{"date":"2025-02-03","open":23100,"high":23200,"low":22500,"close":22750,"volume":154040,"rsi_14":25.0,"sma_20":24402.5,"sma_60":25630.0,"sma_120":29065.42},{"date":"2025-02-04","open":23450,"high":25400,"low":23200,"close":24600,"volume":445336,"rsi_14":42.77,"sma_20":24422.5,"sma_60":25565.83,"sma_120":29020.0},{"date":"2025-02-05","open":25250,"high":26650,"low":24550,"close":26650,"volume":576003,"rsi_14":60.56,"sma_20":24497.5,"sma_60":25525.83,"sma_120":28975.0},{"date":"2025-02-06","open":27750,"high":28300,"low":26850,"close":26900,"volume":688723,"rsi_14":65.14,"sma_20":24580.0,"sma_60":25482.5,"sma_120":28932.5},{"date":"2025-02-07","open":26700,"high":27300,"low":26250,"close":26450,"volume":266803,"rsi_14":60.89,"sma_20":24615.0,"sma_60":25445.83,"sma_120":28923.33},{"date":"2025-02-10","open":26400,"high":26800,"low":25500,"close":26450,"volume":278045,"rsi_14":68.55,"sma_20":24645.0,"sma_60":25430.0,"sma_120":28899.58},{"date":"2025-02-11","open":26300,"high":26550,"low":25750,"close":25900,"volume":198222,"rsi_14":63.91,"sma_20":24647.5,"sma_60":25401.67,"sma_120":28869.17},{"date":"2025-02-12","open":25700,"high":26850,"low":25650,"close":26200,"volume":262177,"rsi_14":68.26,"sma_20":24670.0,"sma_60":25398.33,"sma_120":28827.5},{"date":"2025-02-13","open":26500,"high":26600,"low":24900,"close":25000,"volume":304284,"rsi_14":56.74,"sma_20":24682.5,"sma_60":25396.67,"sma_120":28767.5},{"date":"2025-02-14","open":25500,"high":26800,"low":25150,"close":25600,"volume":258594,"rsi_14":59.79,"sma_20":24750.0,"sma_60":25448.33,"sma_120":28701.67},{"date":"2025-02-17","open":26200,"high":27250,"low":26000,"close":27200,"volume":438324,"rsi_14":64.49,"sma_20":24885.0,"sma_60":25520.83,"sma_120":28665.0},{"date":"2025-02-18","open":27500,"high":27600,"low":26400,"close":26500,"volume":347493,"rsi_14":60.35,"sma_20":25035.0,"sma_60":25548.33,"sma_120":28629.58},{"date":"2025-02-19","open":27200,"high":27200,"low":26150,"close":26400,"volume":227384,"rsi_14":59.11,"sma_20":25177.5,"sma_60":25548.33,"sma_120":28580.42},{"date":"2025-02-20","open":26100,"high":26250,"low":25250,"close":25250,"volume":248225,"rsi_14":56.84,"sma_20":25282.5,"sma_60":25498.33,"sma_120":28501.67},{"date":"2025-02-21","open":25350,"high":25700,"low":25100,"close":25250,"volume":117229,"rsi_14":61.57,"sma_20":25355.0,"sma_60":25465.0,"sma_120":28408.75},{"date":"2025-02-24","open":24700,"high":24800,"low":24350,"close":24450,"volume":129701,"rsi_14":49.23,"sma_20":25390.0,"sma_60":25469.17,"sma_120":28307.92},{"date":"2025-02-25","open":24300,"high":25100,"low":24000,"close":24750,"volume":103847,"rsi_14":38.13,"sma_20":25422.5,"sma_60":25471.67,"sma_120":28199.58},{"date":"2025-02-26","open":24750,"high":25000,"low":24500,"close":24850,"volume":94402,"rsi_14":36.94,"sma_20":25457.5,"sma_60":25427.5,"sma_120":28094.17},{"date":"2025-02-27","open":25100,"high":25100,"low":24250,"close":24300,"volume":95980,"rsi_14":36.48,"sma_20":25455.0,"sma_60":25360.83,"sma_120":27982.92},{"date":"2025-02-28","open":24050,"high":24050,"low":23400,"close":23500,"volume":121194,"rsi_14":33.14,"sma_20":25447.5,"sma_60":25277.5,"sma_120":27872.92},{"date":"2025-03-04","open":23050,"high":23700,"low":22650,"close":23500,"volume":83168,"rsi_14":35.37,"sma_20":25485.0,"sma_60":25199.17,"sma_120":27770.0},{"date":"2025-03-05","open":23650,"high":23900,"low":22650,"close":22850,"volume":203991,"rsi_14":30.41,"sma_20":25397.5,"sma_60":25095.83,"sma_120":27667.08},{"date":"2025-03-06","open":22850,"high":23100,"low":22450,"close":22550,"volume":159403,"rsi_14":33.99,"sma_20":25192.5,"sma_60":25021.67,"sma_120":27560.83},{"date":"2025-03-07","open":22500,"high":22800,"low":22250,"close":22600,"volume":93610,"rsi_14":28.87,"sma_20":24977.5,"sma_60":24942.5,"sma_120":27464.58},{"date":"2025-03-10","open":22500,"high":23050,"low":22150,"close":22550,"volume":88850,"rsi_14":8.11,"sma_20":24782.5,"sma_60":24880.0,"sma_120":27385.83},{"date":"2025-03-11","open":21950,"high":22000,"low":21050,"close":21950,"volume":190738,"rsi_14":8.26,"sma_20":24557.5,"sma_60":24793.33,"sma_120":27315.42},{"date":"2025-03-12","open":22000,"high":22400,"low":22000,"close":22250,"volume":50826,"rsi_14":13.27,"sma_20":24375.0,"sma_60":24735.0,"sma_120":27244.58},{"date":"2025-03-13","open":22250,"high":22600,"low":21750,"close":21900,"volume":63888,"rsi_14":15.46,"sma_20":24160.0,"sma_60":24716.67,"sma_120":27168.75},{"date":"2025-03-14","open":21700,"high":23050,"low":21700,"close":22950,"volume":133782,"rsi_14":30.51,"sma_20":24057.5,"sma_60":24677.5,"sma_120":27094.58},{"date":"2025-03-17","open":22950,"high":23350,"low":22500,"close":23150,"volume":83509,"rsi_14":37.74,"sma_20":23935.0,"sma_60":24640.83,"sma_120":27022.92},{"date":"2025-03-18","open":23250,"high":23950,"low":23000,"close":23700,"volume":148928,"rsi_14":40.54,"sma_20":23760.0,"sma_60":24606.67,"sma_120":26954.58},{"date":"2025-03-19","open":23550,"high":23700,"low":22800,"close":23050,"volume":100263,"rsi_14":35.25,"sma_20":23587.5,"sma_60":24539.17,"sma_120":26874.17},{"date":"2025-03-20","open":23050,"high":23100,"low":22350,"close":22450,"volume":81136,"rsi_14":34.96,"sma_20":23390.0,"sma_60":24455.83,"sma_120":26795.42},{"date":"2025-03-21","open":22400,"high":22700,"low":22050,"close":22150,"volume":55209,"rsi_14":38.05,"sma_20":23235.0,"sma_60":24370.0,"sma_120":26706.25},{"date":"2025-03-24","open":22150,"high":22250,"low":21700,"close":21850,"volume":63175,"rsi_14":36.13,"sma_20":23065.0,"sma_60":24303.33,"sma_120":26598.75},{"date":"2025-03-25","open":22100,"high":22700,"low":21950,"close":22100,"volume":65317,"rsi_14":43.24,"sma_20":22947.5,"sma_60":24253.33,"sma_120":26486.67},{"date":"2025-03-26","open":23000,"high":23000,"low":21850,"close":22200,"volume":112242,"rsi_14":46.73,"sma_20":22820.0,"sma_60":24225.0,"sma_120":26380.0},{"date":"2025-03-27","open":22050,"high":22350,"low":21750,"close":21800,"volume":66291,"rsi_14":42.98,"sma_20":22667.5,"sma_60":24185.0,"sma_120":26282.08},{"date":"2025-03-28","open":21800,"high":22000,"low":19300,"close":19780,"volume":351547,"rsi_14":31.94,"sma_20":22441.5,"sma_60":24104.67,"sma_120":26158.17},{"date":"2025-03-31","open":19050,"high":19050,"low":17890,"close":17950,"volume":146865,"rsi_14":27.53,"sma_20":22164.0,"sma_60":24009.67,"sma_120":26027.33},{"date":"2025-04-01","open":18170,"high":18820,"low":18170,"close":18500,"volume":75070,"rsi_14":29.51,"sma_20":21914.0,"sma_60":23933.83,"sma_120":25899.42},{"date":"2025-04-02","open":18790,"high":18840,"low":18080,"close":18120,"volume":39820,"rsi_14":29.41,"sma_20":21677.5,"sma_60":23832.5,"sma_120":25772.5},{"date":"2025-04-03","open":17400,"high":18380,"low":17250,"close":18070,"volume":47110,"rsi_14":20.17,"sma_20":21453.5,"sma_60":23714.5,"sma_120":25634.75},{"date":"2025-04-04","open":17600,"high":18410,"low":17600,"close":18250,"volume":67632,"rsi_14":19.98,"sma_20":21236.0,"sma_60":23597.83,"sma_120":25506.0},{"date":"2025-04-07","open":17210,"high":17500,"low":16190,"close":16240,"volume":129958,"rsi_14":11.23,"sma_20":20920.5,"sma_60":23439.33,"sma_120":25371.75},{"date":"2025-04-08","open":16470,"high":16790,"low":16000,"close":16100,"volume":64066,"rsi_14":11.86,"sma_20":20628.0,"sma_60":23276.83,"sma_120":25235.92},{"date":"2025-04-09","open":15990,"high":16450,"low":15490,"close":15820,"volume":45595,"rsi_14":12.29,"sma_20":20306.5,"sma_60":23109.67,"sma_120":25103.58},{"date":"2025-04-10","open":16990,"high":17490,"low":16470,"close":17440,"volume":122678,"rsi_14":26.71,"sma_20":20083.5,"sma_60":22971.17,"sma_120":24985.58},{"date":"2025-04-11","open":17040,"high":18460,"low":16920,"close":18390,"volume":102046,"rsi_14":33.92,"sma_20":19855.5,"sma_60":22865.17,"sma_120":24875.5},{"date":"2025-04-14","open":18590,"high":20300,"low":18310,"close":19900,"volume":253537,"rsi_14":40.85,"sma_20":19693.0,"sma_60":22792.67,"sma_120":24778.83},{"date":"2025-04-15","open":20100,"high":20250,"low":19680,"close":19890,"volume":91724,"rsi_14":40.32,"sma_20":19502.5,"sma_60":22715.83,"sma_120":24687.5},{"date":"2025-04-16","open":20550,"high":20700,"low":19220,"close":19260,"volume":138353,"rsi_14":39.56,"sma_20":19313.0,"sma_60":22645.17,"sma_120":24595.08},{"date":"2025-04-17","open":19260,"high":19780,"low":19260,"close":19700,"volume":65415,"rsi_14":49.62,"sma_20":19175.5,"sma_60":22581.0,"sma_120":24495.08},{"date":"2025-04-18","open":19750,"high":19990,"low":19220,"close":19700,"volume":64167,"rsi_14":60.0,"sma_20":19053.0,"sma_60":22523.5,"sma_120":24402.58},{"date":"2025-04-21","open":19890,"high":19890,"low":18930,"close":19020,"volume":90263,"rsi_14":52.93,"sma_20":18911.5,"sma_60":22443.83,"sma_120":24304.83},{"date":"2025-04-22","open":18880,"high":19480,"low":18800,"close":19050,"volume":63622,"rsi_14":55.45,"sma_20":18759.0,"sma_60":22365.5,"sma_120":24221.08},{"date":"2025-04-23","open":19320,"high":19440,"low":18800,"close":19100,"volume":82824,"rsi_14":56.04,"sma_20":18604.0,"sma_60":22282.17,"sma_120":24138.58},{"date":"2025-04-24","open":19140,"high":19450,"low":18900,"close":18950,"volume":77621,"rsi_14":54.12,"sma_20":18461.5,"sma_60":22195.5,"sma_120":24054.42},{"date":"2025-04-25","open":19100,"high":19540,"low":19000,"close":19170,"volume":65075,"rsi_14":71.83,"sma_20":18431.0,"sma_60":22109.17,"sma_120":23970.83},{"date":"2025-04-28","open":19170,"high":19230,"low":18750,"close":18870,"volume":59596,"rsi_14":70.16,"sma_20":18477.0,"sma_60":22029.5,"sma_120":23884.75},{"date":"2025-04-29","open":19000,"high":19730,"low":18850,"close":19560,"volume":76686,"rsi_14":75.69,"sma_20":18530.0,"sma_60":21976.33,"sma_120":23803.17},{"date":"2025-04-30","open":19630,"high":19630,"low":18650,"close":18750,"volume":76541,"rsi_14":60.12,"sma_20":18561.5,"sma_60":21878.83,"sma_120":23722.33},{"date":"2025-05-02","open":18620,"high":18800,"low":18560,"close":18590,"volume":42634,"rsi_14":51.76,"sma_20":18587.5,"sma_60":21744.5,"sma_120":23635.17},{"date":"2025-05-07","open":18400,"high":18740,"low":18000,"close":18700,"volume":32796,"rsi_14":35.98,"sma_20":18610.0,"sma_60":21607.83,"sma_120":23545.17},{"date":"2025-05-08","open":18830,"high":19050,"low":18400,"close":18690,"volume":30743,"rsi_14":35.98,"sma_20":18732.5,"sma_60":21478.5,"sma_120":23462.17},{"date":"2025-05-09","open":18850,"high":19090,"low":18410,"close":18660,"volume":41592,"rsi_14":41.85,"sma_20":18860.5,"sma_60":21348.67,"sma_120":23389.33},{"date":"2025-05-12","open":19900,"high":20350,"low":19220,"close":19730,"volume":202866,"rsi_14":50.35,"sma_20":19056.0,"sma_60":21245.83,"sma_120":23323.75},{"date":"2025-05-13","open":19930,"high":20700,"low":19820,"close":20350,"volume":112616,"rsi_14":56.59,"sma_20":19201.5,"sma_60":21148.33,"sma_120":23273.33},{"date":"2025-05-14","open":20100,"high":20100,"low":19040,"close":19330,"volume":154222,"rsi_14":52.94,"sma_20":19248.5,"sma_60":21053.83,"sma_120":23225.25},{"date":"2025-05-15","open":19210,"high":19590,"low":19210,"close":19310,"volume":54971,"rsi_14":52.47,"sma_20":19219.0,"sma_60":20949.0,"sma_120":23198.67},{"date":"2025-05-16","open":19300,"high":19460,"low":18420,"close":18610,"volume":108994,"rsi_14":45.85,"sma_20":19155.0,"sma_60":20805.83,"sma_120":23163.33},{"date":"2025-05-19","open":18200,"high":18380,"low":17850,"close":17890,"volume":69546,"rsi_14":41.82,"sma_20":19086.5,"sma_60":20662.33,"sma_120":23105.33},{"date":"2025-05-20","open":18150,"high":18760,"low":18140,"close":18540,"volume":67593,"rsi_14":45.44,"sma_20":19028.5,"sma_60":20531.33,"sma_120":23039.83},{"date":"2025-05-21","open":18610,"high":18770,"low":18300,"close":18540,"volume":26452,"rsi_14":47.5,"sma_20":18970.5,"sma_60":20419.5,"sma_120":22958.92},{"date":"2025-05-22","open":18300,"high":18540,"low":18060,"close":18120,"volume":25170,"rsi_14":38.64,"sma_20":18925.5,"sma_60":20300.67,"sma_120":22882.83},{"date":"2025-05-23","open":18000,"high":18230,"low":17710,"close":17740,"volume":38457,"rsi_14":41.46,"sma_20":18860.0,"sma_60":20188.83,"sma_120":22829.0},{"date":"2025-05-26","open":17800,"high":17940,"low":17590,"close":17940,"volume":33069,"rsi_14":44.54,"sma_20":18802.0,"sma_60":20075.33,"sma_120":22773.5},{"date":"2025-05-27","open":17940,"high":18050,"low":17020,"close":17590,"volume":47479,"rsi_14":41.03,"sma_20":18734.0,"sma_60":19954.33,"sma_120":22690.92},{"date":"2025-05-28","open":17750,"high":17840,"low":17570,"close":17610,"volume":32000,"rsi_14":41.29,"sma_20":18656.0,"sma_60":19842.83,"sma_120":22601.83},{"date":"2025-05-29","open":17800,"high":17800,"low":17190,"close":17600,"volume":33341,"rsi_14":41.42,"sma_20":18592.5,"sma_60":19744.5,"sma_120":22511.0},{"date":"2025-05-30","open":17680,"high":17750,"low":17200,"close":17260,"volume":47060,"rsi_14":27.34,"sma_20":18477.5,"sma_60":19640.5,"sma_120":22419.83},{"date":"2025-06-02","open":17260,"high":17350,"low":17060,"close":17200,"volume":46306,"rsi_14":17.79,"sma_20":18400.0,"sma_60":19546.33,"sma_120":22321.08},{"date":"2025-06-04","open":17650,"high":18600,"low":17500,"close":18330,"volume":104785,"rsi_14":40.0,"sma_20":18387.0,"sma_60":19476.0,"sma_120":22248.83},{"date":"2025-06-05","open":18400,"high":19500,"low":17990,"close":19240,"volume":143916,"rsi_14":49.41,"sma_20":18414.0,"sma_60":19420.0,"sma_120":22181.25},{"date":"2025-06-09","open":19810,"high":20800,"low":19300,"close":20700,"volume":200189,"rsi_14":65.71,"sma_20":18514.5,"sma_60":19389.17,"sma_120":22134.58},{"date":"2025-06-10","open":21150,"high":21200,"low":20050,"close":20200,"volume":87206,"rsi_14":67.96,"sma_20":18591.5,"sma_60":19360.0,"sma_120":22076.67},{"date":"2025-06-11","open":20500,"high":20600,"low":18920,"close":20600,"volume":111733,"rsi_14":66.67,"sma_20":18635.0,"sma_60":19332.5,"sma_120":22033.75},{"date":"2025-06-12","open":20450,"high":20450,"low":19720,"close":19740,"volume":112579,"rsi_14":58.52,"sma_20":18604.5,"sma_60":19296.5,"sma_120":22006.58},{"date":"2025-06-13","open":20000,"high":20200,"low":18860,"close":19030,"volume":151085,"rsi_14":56.21,"sma_20":18589.5,"sma_60":19231.17,"sma_120":21954.33},{"date":"2025-06-16","open":19080,"high":19320,"low":18770,"close":19080,"volume":93470,"rsi_14":59.57,"sma_20":18578.0,"sma_60":19163.33,"sma_120":21902.08},{"date":"2025-06-17","open":19320,"high":19930,"low":19140,"close":19150,"volume":145440,"rsi_14":58.81,"sma_20":18605.0,"sma_60":19087.5,"sma_120":21847.08},{"date":"2025-06-18","open":19300,"high":19980,"low":19020,"close":19980,"volume":107078,"rsi_14":66.26,"sma_20":18709.5,"sma_60":19036.33,"sma_120":21787.75},{"date":"2025-06-19","open":20200,"high":20200,"low":19520,"close":20100,"volume":71951,"rsi_14":66.71,"sma_20":18787.5,"sma_60":18997.17,"sma_120":21726.5},{"date":"2025-06-20","open":20200,"high":20400,"low":19520,"close":20100,"volume":98617,"rsi_14":66.8,"sma_20":18865.5,"sma_60":18963.0,"sma_120":21666.5},{"date":"2025-06-23","open":19490,"high":21350,"low":19150,"close":21250,"volume":231670,"rsi_14":74.18,"sma_20":19022.0,"sma_60":18953.0,"sma_120":21628.17},{"date":"2025-06-24","open":21950,"high":22000,"low":21100,"close":21650,"volume":150260,"rsi_14":75.9,"sma_20":19217.5,"sma_60":18945.5,"sma_120":21599.42},{"date":"2025-06-25","open":21700,"high":21900,"low":21250,"close":21800,"volume":100573,"rsi_14":72.8,"sma_20":19410.5,"sma_60":18938.83,"sma_120":21581.92},{"date":"2025-06-26","open":21900,"high":21900,"low":20750,"close":21350,"volume":87814,"rsi_14":64.76,"sma_20":19598.5,"sma_60":18931.33,"sma_120":21558.17},{"date":"2025-06-27","open":21350,"high":21600,"low":20750,"close":21100,"volume":62500,"rsi_14":53.37,"sma_20":19773.0,"sma_60":18953.33,"sma_120":21529.0},{"date":"2025-06-30","open":21250,"high":21650,"low":20700,"close":21250,"volume":62847,"rsi_14":59.39,"sma_20":19955.5,"sma_60":19008.33,"sma_120":21509.0},{"date":"2025-07-01","open":21200,"high":21300,"low":20500,"close":20600,"volume":60912,"rsi_14":50.0,"sma_20":20122.5,"sma_60":19043.33,"sma_120":21488.58},{"date":"2025-07-02","open":21000,"high":21100,"low":19380,"close":19850,"volume":116199,"rsi_14":50.96,"sma_20":20255.0,"sma_60":19072.17,"sma_120":21452.33},{"date":"2025-07-03","open":19850,"high":20000,"low":19680,"close":19700,"volume":60663,"rsi_14":56.48,"sma_20":20323.5,"sma_60":19099.33,"sma_120":21406.92},{"date":"2025-07-04","open":19830,"high":19930,"low":19180,"close":19290,"volume":62736,"rsi_14":51.9,"sma_20":20326.0,"sma_60":19116.67,"sma_120":21357.25},{"date":"2025-07-07","open":18900,"high":19200,"low":18490,"close":18790,"volume":75151,"rsi_14":46.98,"sma_20":20230.5,"sma_60":19159.17,"sma_120":21299.25},{"date":"2025-07-08","open":18600,"high":18990,"low":18500,"close":18620,"volume":46912,"rsi_14":37.17,"sma_20":20151.5,"sma_60":19201.17,"sma_120":21239.0},{"date":"2025-07-09","open":18930,"high":18950,"low":18530,"close":18830,"volume":38619,"rsi_14":38.22,"sma_20":20063.0,"sma_60":19251.33,"sma_120":21180.5},{"date":"2025-07-10","open":18950,"high":19010,"low":18760,"close":18780,"volume":39646,"rsi_14":37.87,"sma_20":20015.0,"sma_60":19273.67,"sma_120":21122.42},{"date":"2025-07-11","open":18900,"high":19000,"low":18470,"close":18550,"volume":46436,"rsi_14":20.13,"sma_20":19991.0,"sma_60":19276.33,"sma_120":21070.75},{"date":"2025-07-14","open":18950,"high":18950,"low":17850,"close":17980,"volume":75044,"rsi_14":10.87,"sma_20":19936.0,"sma_60":19244.33,"sma_120":21018.5},{"date":"2025-07-15","open":18010,"high":18650,"low":18010,"close":18650,"volume":44772,"rsi_14":19.77,"sma_20":19911.0,"sma_60":19223.67,"sma_120":20969.75},{"date":"2025-07-16","open":18800,"high":18800,"low":18380,"close":18490,"volume":29755,"rsi_14":20.93,"sma_20":19836.5,"sma_60":19210.83,"sma_120":20928.0},{"date":"2025-07-17","open":18450,"high":18850,"low":18340,"close":18840,"volume":40617,"rsi_14":27.49,"sma_20":19773.5,"sma_60":19196.5,"sma_120":20888.75},{"date":"2025-07-18","open":18920,"high":19120,"low":18720,"close":19110,"volume":38006,"rsi_14":29.18,"sma_20":19724.0,"sma_60":19186.67,"sma_120":20855.08},{"date":"2025-07-21","open":19250,"high":19250,"low":18820,"close":19110,"volume":34789,"rsi_14":33.41,"sma_20":19617.0,"sma_60":19188.17,"sma_120":20816.0},{"date":"2025-07-22","open":19310,"high":19480,"low":18630,"close":18700,"volume":53319,"rsi_14":36.14,"sma_20":19469.5,"sma_60":19182.33,"sma_120":20773.92},{"date":"2025-07-23","open":18700,"high":18950,"low":18180,"close":18690,"volume":39042,"rsi_14":37.41,"sma_20":19314.0,"sma_60":19175.5,"sma_120":20728.83},{"date":"2025-07-24","open":18770,"high":18900,"low":18300,"close":18470,"volume":32104,"rsi_14":39.27,"sma_20":19170.0,"sma_60":19167.5,"sma_120":20681.5},{"date":"2025-07-25","open":18640,"high":18810,"low":18280,"close":18470,"volume":21735,"rsi_14":45.18,"sma_20":19038.5,"sma_60":19155.83,"sma_120":20632.5},{"date":"2025-07-28","open":18400,"high":18470,"low":17840,"close":18060,"volume":53778,"rsi_14":42.13,"sma_20":18879.0,"sma_60":19142.33,"sma_120":20585.92},{"date":"2025-07-29","open":17960,"high":18710,"low":17850,"close":18290,"volume":40854,"rsi_14":42.46,"sma_20":18763.5,"sma_60":19121.17,"sma_120":20548.75},{"date":"2025-07-30","open":18290,"high":18460,"low":18130,"close":18240,"volume":22656,"rsi_14":42.46,"sma_20":18683.0,"sma_60":19112.67,"sma_120":20495.75},{"date":"2025-07-31","open":18370,"high":18580,"low":18210,"close":18580,"volume":47123,"rsi_14":50.41,"sma_20":18627.0,"sma_60":19112.5,"sma_120":20428.5},{"date":"2025-08-01","open":18270,"high":18280,"low":17640,"close":17710,"volume":64709,"rsi_14":46.62,"sma_20":18548.0,"sma_60":19096.0,"sma_120":20351.92},{"date":"2025-08-04","open":17750,"high":19320,"low":17490,"close":19180,"volume":116283,"rsi_14":55.53,"sma_20":18567.5,"sma_60":19104.17,"sma_120":20291.33},{"date":"2025-08-05","open":19910,"high":19980,"low":18770,"close":19550,"volume":141626,"rsi_14":60.6,"sma_20":18614.0,"sma_60":19119.0,"sma_120":20233.83},{"date":"2025-08-06","open":19290,"high":19550,"low":19040,"close":19220,"volume":43979,"rsi_14":53.82,"sma_20":18633.5,"sma_60":19110.5,"sma_120":20178.17},{"date":"2025-08-07","open":19250,"high":19540,"low":19060,"close":19540,"volume":43894,"rsi_14":54.27,"sma_20":18671.5,"sma_60":19097.0,"sma_120":20122.67},{"date":"2025-08-08","open":19650,"high":19780,"low":18600,"close":19250,"volume":43901,"rsi_14":51.32,"sma_20":18706.5,"sma_60":19095.67,"sma_120":20074.75},{"date":"2025-08-11","open":19480,"high":19580,"low":19150,"close":19250,"volume":28405,"rsi_14":55.6,"sma_20":18770.0,"sma_60":19094.67,"sma_120":20021.83},{"date":"2025-08-12","open":19500,"high":19630,"low":19250,"close":19370,"volume":52633,"rsi_14":56.77,"sma_20":18806.0,"sma_60":19107.33,"sma_120":19956.58},{"date":"2025-08-13","open":19500,"high":19700,"low":19300,"close":19500,"volume":91708,"rsi_14":60.45,"sma_20":18856.5,"sma_60":19134.17,"sma_120":19898.25},{"date":"2025-08-14","open":20350,"high":21200,"low":20000,"close":20050,"volume":225130,"rsi_14":64.42,"sma_20":18917.0,"sma_60":19159.33,"sma_120":19845.33},{"date":"2025-08-18","open":19960,"high":20450,"low":19410,"close":19610,"volume":80139,"rsi_14":64.07,"sma_20":18942.0,"sma_60":19177.17,"sma_120":19798.33},{"date":"2025-08-19","open":20050,"high":20200,"low":19320,"close":19390,"volume":55275,"rsi_14":60.0,"sma_20":18956.0,"sma_60":19198.33,"sma_120":19749.5},{"date":"2025-08-20","open":18830,"high":19220,"low":18580,"close":19220,"volume":47883,"rsi_14":58.72,"sma_20":18982.0,"sma_60":19223.0,"sma_120":19705.92},{"date":"2025-08-21","open":19200,"high":19310,"low":18870,"close":18870,"volume":39447,"rsi_14":52.58,"sma_20":18991.0,"sma_60":19238.5,"sma_120":19656.92},{"date":"2025-08-22","open":18710,"high":20900,"low":18710,"close":20850,"volume":197203,"rsi_14":73.29,"sma_20":19110.0,"sma_60":19292.83,"sma_120":19623.58},{"date":"2025-08-25","open":20850,"high":21200,"low":20550,"close":21100,"volume":89415,"rsi_14":67.39,"sma_20":19241.5,"sma_60":19351.0,"sma_120":19596.92},{"date":"2025-08-26","open":20800,"high":21450,"low":20500,"close":21300,"volume":85249,"rsi_14":66.36,"sma_20":19403.5,"sma_60":19412.67,"sma_120":19578.58},{"date":"2025-08-27","open":20950,"high":20950,"low":19020,"close":19880,"volume":224189,"rsi_14":55.12,"sma_20":19483.0,"sma_60":19456.33,"sma_120":19548.42},{"date":"2025-08-28","open":19870,"high":19890,"low":19310,"close":19590,"volume":65715,"rsi_14":50.39,"sma_20":19550.5,"sma_60":19496.17,"sma_120":19521.25},{"date":"2025-08-29","open":19620,"high":20500,"low":19600,"close":20050,"volume":71655,"rsi_14":56.08,"sma_20":19624.0,"sma_60":19524.83,"sma_120":19500.42},{"date":"2025-09-01","open":20000,"high":20150,"low":19650,"close":19900,"volume":41037,"rsi_14":54.83,"sma_20":19733.5,"sma_60":19535.83,"sma_120":19477.92},{"date":"2025-09-02","open":20550,"high":22900,"low":20450,"close":22600,"volume":531686,"rsi_14":67.35,"sma_20":19904.5,"sma_60":19567.5,"sma_120":19478.33},{"date":"2025-09-03","open":22500,"high":22600,"low":21600,"close":22100,"volume":170397,"rsi_14":63.43,"sma_20":20032.0,"sma_60":19599.17,"sma_120":19479.58},{"date":"2025-09-04","open":22300,"high":22600,"low":21500,"close":22250,"volume":140449,"rsi_14":61.85,"sma_20":20183.5,"sma_60":19626.67,"sma_120":19479.58},{"date":"2025-09-05","open":22250,"high":23850,"low":21950,"close":23250,"volume":297846,"rsi_14":68.5,"sma_20":20369.0,"sma_60":19685.17,"sma_120":19490.83},{"date":"2025-09-08","open":23250,"high":23250,"low":21900,"close":22400,"volume":168173,"rsi_14":64.37,"sma_20":20526.5,"sma_60":19741.33,"sma_120":19486.25},{"date":"2025-09-09","open":22900,"high":22950,"low":22150,"close":22500,"volume":84616,"rsi_14":65.77,"sma_20":20689.0,"sma_60":19798.33,"sma_120":19480.83},{"date":"2025-09-10","open":22800,"high":23000,"low":22300,"close":22750,"volume":90897,"rsi_14":68.83,"sma_20":20858.0,"sma_60":19858.33,"sma_120":19472.92},{"date":"2025-09-11","open":22700,"high":23450,"low":22200,"close":23150,"volume":176832,"rsi_14":63.19,"sma_20":21040.5,"sma_60":19911.17,"sma_120":19473.75},{"date":"2025-09-12","open":23500,"high":23500,"low":22650,"close":22950,"volume":112784,"rsi_14":60.67,"sma_20":21185.5,"sma_60":19958.67,"sma_120":19477.92},{"date":"2025-09-15","open":23300,"high":23400,"low":22500,"close":23100,"volume":87321,"rsi_14":60.44,"sma_20":21360.0,"sma_60":20008.67,"sma_120":19485.83},{"date":"2025-09-16","open":23400,"high":23900,"low":23000,"close":23300,"volume":120886,"rsi_14":73.11,"sma_20":21555.5,"sma_60":20042.83,"sma_120":19497.92},{"date":"2025-09-17","open":23250,"high":23250,"low":22650,"close":22950,"volume":60085,"rsi_14":72.52,"sma_20":21742.0,"sma_60":20064.5,"sma_120":19505.0},{"date":"2025-09-18","open":22997,"high":23592,"low":22353,"close":22650,"volume":106897,"rsi_14":69.72,"sma_20":21941.0,"sma_60":20082.0,"sma_120":19510.42},{"date":"2025-09-19","open":23150,"high":23150,"low":22550,"close":22700,"volume":66955,"rsi_14":69.72,"sma_20":22033.5,"sma_60":20104.5,"sma_120":19517.92},{"date":"2025-09-22","open":23900,"high":24350,"low":23500,"close":23900,"volume":274677,"rsi_14":61.61,"sma_20":22173.5,"sma_60":20151.17,"sma_120":19552.25},{"date":"2025-09-23","open":24250,"high":25350,"low":23850,"close":24300,"volume":309894,"rsi_14":70.0,"sma_20":22323.5,"sma_60":20202.0,"sma_120":19605.17},{"date":"2025-09-24","open":24100,"high":24400,"low":23450,"close":24200,"volume":125014,"rsi_14":67.89,"sma_20":22539.5,"sma_60":20262.0,"sma_120":19652.67},{"date":"2025-09-25","open":23900,"high":24100,"low":23450,"close":23600,"volume":125302,"rsi_14":53.47,"sma_20":22740.0,"sma_60":20324.5,"sma_120":19698.33},{"date":"2025-09-26","open":23800,"high":23800,"low":22050,"close":22300,"volume":167423,"rsi_14":49.09,"sma_20":22852.5,"sma_60":20367.83,"sma_120":19733.58},{"date":"2025-09-29","open":22800,"high":23250,"low":22600,"close":22900,"volume":68496,"rsi_14":53.33,"sma_20":23002.5,"sma_60":20428.0,"sma_120":19772.33},{"date":"2025-09-30","open":23050,"high":23550,"low":22650,"close":23400,"volume":48688,"rsi_14":55.2,"sma_20":23042.5,"sma_60":20504.83,"sma_120":19832.0},{"date":"2025-10-01","open":23600,"high":25850,"low":23550,"close":25750,"volume":361729,"rsi_14":65.85,"sma_20":23225.0,"sma_60":20623.67,"sma_120":19912.42},{"date":"2025-10-02","open":25501,"high":25752,"low":24849,"close":25200,"volume":143477,"rsi_14":62.43,"sma_20":23367.5,"sma_60":20728.17,"sma_120":19989.75},{"date":"2025-10-10","open":25350,"high":25400,"low":23950,"close":25050,"volume":157723,"rsi_14":61.4,"sma_20":23457.5,"sma_60":20832.67,"sma_120":20053.17},{"date":"2025-10-13","open":24200,"high":26050,"low":24050,"close":25050,"volume":134385,"rsi_14":60.48,"sma_20":23590.0,"sma_60":20941.0,"sma_120":20108.67},{"date":"2025-10-14","open":25500,"high":25500,"low":23950,"close":24050,"volume":140570,"rsi_14":56.11,"sma_20":23667.5,"sma_60":21042.17,"sma_120":20143.25},{"date":"2025-10-15","open":24400,"high":24950,"low":24150,"close":24550,"volume":68866,"rsi_14":59.04,"sma_20":23757.5,"sma_60":21140.5,"sma_120":20182.08},{"date":"2025-10-16","open":24650,"high":25000,"low":24150,"close":24800,"volume":69304,"rsi_14":61.05,"sma_20":23840.0,"sma_60":21245.67,"sma_120":20228.25},{"date":"2025-10-17","open":24300,"high":24400,"low":23500,"close":23600,"volume":127945,"rsi_14":48.42,"sma_20":23872.5,"sma_60":21325.0,"sma_120":20260.75},{"date":"2025-10-20","open":24000,"high":24200,"low":23450,"close":23900,"volume":59305,"rsi_14":47.87,"sma_20":23912.5,"sma_60":21404.83,"sma_120":20295.75},{"date":"2025-10-21","open":24200,"high":24850,"low":23050,"close":23350,"volume":127631,"rsi_14":45.69,"sma_20":23915.0,"sma_60":21475.5,"sma_120":20331.83},{"date":"2025-10-22","open":24450,"high":24650,"low":23600,"close":24200,"volume":107113,"rsi_14":52.97,"sma_20":23977.5,"sma_60":21567.17,"sma_120":20374.75},{"date":"2025-10-23","open":23900,"high":24000,"low":23300,"close":23550,"volume":75317,"rsi_14":56.61,"sma_20":24012.5,"sma_60":21648.17,"sma_120":20411.83},{"date":"2025-10-24","open":23700,"high":23750,"low":23000,"close":23000,"volume":81729,"rsi_14":50.53,"sma_20":24027.5,"sma_60":21723.67,"sma_120":20445.58},{"date":"2025-10-27","open":23100,"high":23250,"low":22750,"close":22900,"volume":102329,"rsi_14":47.22,"sma_20":23977.5,"sma_60":21797.5,"sma_120":20476.67},{"date":"2025-10-28","open":23150,"high":23650,"low":22700,"close":23100,"volume":96463,"rsi_14":30.66,"sma_20":23917.5,"sma_60":21881.5,"sma_120":20511.92},{"date":"2025-10-29","open":23400,"high":23600,"low":22750,"close":22950,"volume":66179,"rsi_14":33.07,"sma_20":23855.0,"sma_60":21959.17,"sma_120":20540.17},{"date":"2025-10-30","open":22850,"high":22850,"low":22100,"close":22350,"volume":109710,"rsi_14":30.43,"sma_20":23792.5,"sma_60":22027.67,"sma_120":20570.17},{"date":"2025-10-31","open":22500,"high":24200,"low":22450,"close":24100,"volume":159245,"rsi_14":44.51,"sma_20":23882.5,"sma_60":22119.67,"sma_120":20616.08},{"date":"2025-11-03","open":23800,"high":25950,"low":23600,"close":25900,"volume":258034,"rsi_14":59.79,"sma_20":24032.5,"sma_60":22256.17,"sma_120":20676.08},{"date":"2025-11-04","open":25500,"high":25800,"low":24800,"close":25450,"volume":183637,"rsi_14":54.79,"sma_20":24135.0,"sma_60":22360.67,"sma_120":20732.42},{"date":"2025-11-05","open":25550,"high":25650,"low":23600,"close":24350,"volume":173480,"rsi_14":47.8,"sma_20":24065.0,"sma_60":22440.67,"sma_120":20779.83},{"date":"2025-11-06","open":24750,"high":25600,"low":24250,"close":24950,"volume":165828,"rsi_14":56.99,"sma_20":24057.5,"sma_60":22536.17,"sma_120":20823.33},{"date":"2025-11-07","open":25350,"high":25650,"low":23800,"close":24350,"volume":166633,"rsi_14":52.26,"sma_20":24022.5,"sma_60":22616.33,"sma_120":20856.67},{"date":"2025-11-10","open":24350,"high":24350,"low":23550,"close":23850,"volume":62582,"rsi_14":52.53,"sma_20":23962.5,"sma_60":22693.0,"sma_120":20894.33},{"date":"2025-11-11","open":24300,"high":24650,"low":23000,"close":23500,"volume":96113,"rsi_14":46.28,"sma_20":23935.0,"sma_60":22763.83,"sma_120":20929.25},{"date":"2025-11-12","open":24000,"high":26000,"low":23750,"close":25300,"volume":250761,"rsi_14":58.29,"sma_20":23972.5,"sma_60":22862.67,"sma_120":20985.0},{"date":"2025-11-13","open":25700,"high":25750,"low":23700,"close":24250,"volume":395603,"rsi_14":55.66,"sma_20":23945.0,"sma_60":22941.83,"sma_120":21038.0},{"date":"2025-11-14","open":23650,"high":24100,"low":23000,"close":23250,"volume":140419,"rsi_14":51.46,"sma_20":23927.5,"sma_60":22995.17,"sma_120":21077.25},{"date":"2025-11-17","open":23700,"high":24350,"low":22650,"close":24200,"volume":119779,"rsi_14":54.33,"sma_20":23942.5,"sma_60":23071.67,"sma_120":21124.42},{"date":"2025-11-18","open":23900,"high":23900,"low":22850,"close":23050,"volume":89397,"rsi_14":50.36,"sma_20":23927.5,"sma_60":23132.67,"sma_120":21165.5},{"date":"2025-11-19","open":23100,"high":23150,"low":22000,"close":22400,"volume":83488,"rsi_14":50.18,"sma_20":23837.5,"sma_60":23185.67,"sma_120":21204.33},{"date":"2025-11-20","open":22850,"high":22950,"low":22550,"close":22800,"volume":36241,"rsi_14":44.76,"sma_20":23800.0,"sma_60":23251.17,"sma_120":21244.83},{"date":"2025-11-21","open":21850,"high":22050,"low":21600,"close":21800,"volume":64508,"rsi_14":32.33,"sma_20":23740.0,"sma_60":23267.0,"sma_120":21279.92},{"date":"2025-11-24","open":22250,"high":22650,"low":21550,"close":22200,"volume":51069,"rsi_14":35.93,"sma_20":23705.0,"sma_60":23285.33,"sma_120":21318.17},{"date":"2025-11-25","open":22600,"high":24250,"low":21850,"close":23100,"volume":192020,"rsi_14":44.49,"sma_20":23705.0,"sma_60":23315.33,"sma_120":21364.0},{"date":"2025-11-26","open":22950,"high":23300,"low":22550,"close":23250,"volume":84644,"rsi_14":42.2,"sma_20":23720.0,"sma_60":23371.5,"sma_120":21413.92},{"date":"2025-11-27","open":23750,"high":23850,"low":23250,"close":23550,"volume":65194,"rsi_14":46.23,"sma_20":23780.0,"sma_60":23437.5,"sma_120":21466.83},{"date":"2025-11-28","open":23800,"high":27800,"low":23650,"close":27050,"volume":877669,"rsi_14":61.76,"sma_20":23927.5,"sma_60":23554.17,"sma_120":21539.5},{"date":"2025-12-01","open":28150,"high":28350,"low":27200,"close":27600,"volume":335763,"rsi_14":64.86,"sma_20":24012.5,"sma_60":23682.5,"sma_120":21609.17},{"date":"2025-12-02","open":27150,"high":27150,"low":26250,"close":26650,"volume":210583,"rsi_14":55.21,"sma_20":24072.5,"sma_60":23750.0,"sma_120":21658.75},{"date":"2025-12-03","open":27450,"high":27850,"low":26600,"close":27500,"volume":231897,"rsi_14":62.75,"sma_20":24230.0,"sma_60":23840.0,"sma_120":21719.58},{"date":"2025-12-04","open":27300,"high":27700,"low":26350,"close":26650,"volume":157404,"rsi_14":63.49,"sma_20":24315.0,"sma_60":23913.33,"sma_120":21770.0},{"date":"2025-12-05","open":27050,"high":27100,"low":25700,"close":26000,"volume":141844,"rsi_14":57.32,"sma_20":24397.5,"sma_60":23959.17,"sma_120":21822.17},{"date":"2025-12-08","open":26450,"high":26500,"low":24550,"close":24650,"volume":205515,"rsi_14":56.4,"sma_20":24437.5,"sma_60":23996.67,"sma_120":21869.0},{"date":"2025-12-09","open":25000,"high":25000,"low":24150,"close":24300,"volume":121228,"rsi_14":57.79,"sma_20":24477.5,"sma_60":24026.67,"sma_120":21912.5},{"date":"2025-12-10","open":24600,"high":24950,"low":24000,"close":24450,"volume":131901,"rsi_14":56.9,"sma_20":24435.0,"sma_60":24055.0,"sma_120":21956.67},{"date":"2025-12-11","open":25300,"high":25450,"low":24450,"close":24600,"volume":112637,"rsi_14":62.61,"sma_20":24452.5,"sma_60":24079.17,"sma_120":21995.17},{"date":"2025-12-12","open":24500,"high":24650,"low":23950,"close":24650,"volume":181289,"rsi_14":61.4,"sma_20":24522.5,"sma_60":24107.5,"sma_120":22033.08},{"date":"2025-12-15","open":24000,"high":24200,"low":23500,"close":23950,"volume":116146,"rsi_14":54.03,"sma_20":24510.0,"sma_60":24121.67,"sma_120":22065.17},{"date":"2025-12-16","open":24100,"high":24150,"low":22900,"close":22900,"volume":167976,"rsi_14":48.47,"sma_20":24502.5,"sma_60":24115.0,"sma_120":22078.92},{"date":"2025-12-17","open":23250,"high":23250,"low":22050,"close":22200,"volume":145306,"rsi_14":44.3,"sma_20":24492.5,"sma_60":24102.5,"sma_120":22083.5},{"date":"2025-12-18","open":21850,"high":22350,"low":21600,"close":22050,"volume":75263,"rsi_14":20.59,"sma_20":24455.0,"sma_60":24089.17,"sma_120":22085.58},{"date":"2025-12-19","open":22400,"high":23450,"low":21950,"close":23250,"volume":117894,"rsi_14":26.23,"sma_20":24527.5,"sma_60":24098.33,"sma_120":22101.42},{"date":"2025-12-22","open":23850,"high":25300,"low":23700,"close":24950,"volume":272157,"rsi_14":41.41,"sma_20":24665.0,"sma_60":24115.83,"sma_120":22133.5},{"date":"2025-12-23","open":24750,"high":24750,"low":23500,"close":23550,"volume":134758,"rsi_14":31.1,"sma_20":24687.5,"sma_60":24103.33,"sma_120":22152.67},{"date":"2025-12-24","open":23750,"high":23750,"low":22600,"close":23000,"volume":77890,"rsi_14":32.02,"sma_20":24675.0,"sma_60":24083.33,"sma_120":22172.67},{"date":"2025-12-26","open":23200,"high":23250,"low":22100,"close":22350,"volume":121808,"rsi_14":32.02,"sma_20":24615.0,"sma_60":24062.5,"sma_120":22193.5},{"date":"2025-12-29","open":22600,"high":22650,"low":22100,"close":22400,"volume":78631,"rsi_14":37.29,"sma_20":24382.5,"sma_60":24064.17,"sma_120":22216.0},{"date":"2025-12-30","open":22600,"high":22700,"low":22150,"close":22350,"volume":66668,"rsi_14":38.6,"sma_20":24120.0,"sma_60":24055.0,"sma_120":22241.5},{"date":"2026-01-02","open":22500,"high":23750,"low":22500,"close":23550,"volume":129059,"rsi_14":45.31,"sma_20":23965.0,"sma_60":24057.5,"sma_120":22281.17},{"date":"2026-01-05","open":23200,"high":23300,"low":21450,"close":22650,"volume":163387,"rsi_14":40.58,"sma_20":23722.5,"sma_60":24005.83,"sma_120":22314.75},{"date":"2026-01-06","open":22750,"high":23200,"low":22450,"close":22650,"volume":89485,"rsi_14":40.29,"sma_20":23522.5,"sma_60":23965.0,"sma_120":22346.58},{"date":"2026-01-07","open":22350,"high":22350,"low":21550,"close":21800,"volume":170405,"rsi_14":39.71,"sma_20":23312.5,"sma_60":23910.83,"sma_120":22371.75},{"date":"2026-01-08","open":21950,"high":23600,"low":21750,"close":23200,"volume":212086,"rsi_14":51.39,"sma_20":23240.0,"sma_60":23880.0,"sma_120":22410.5},{"date":"2026-01-09","open":22850,"high":23000,"low":21950,"close":22150,"volume":163814,"rsi_14":49.78,"sma_20":23132.5,"sma_60":23848.33,"sma_120":22445.25},{"date":"2026-01-12","open":22550,"high":22550,"low":21650,"close":21850,"volume":131669,"rsi_14":49.12,"sma_20":23002.5,"sma_60":23803.33,"sma_120":22471.92},{"date":"2026-01-13","open":22250,"high":22250,"low":19950,"close":20500,"volume":425596,"rsi_14":37.99,"sma_20":22797.5,"sma_60":23731.67,"sma_120":22488.67},{"date":"2026-01-14","open":20500,"high":20550,"low":19760,"close":19920,"volume":241328,"rsi_14":25.65,"sma_20":22561.0,"sma_60":23670.33,"sma_120":22497.67},{"date":"2026-01-15","open":20050,"high":20375,"low":19700,"close":20250,"volume":152089,"rsi_14":32.18,"sma_20":22376.0,"sma_60":23609.5,"sma_120":22507.17},{"date":"2026-01-16","open":20400,"high":20550,"low":20100,"close":20300,"volume":90689,"rsi_14":34.59,"sma_20":22246.0,"sma_60":23558.67,"sma_120":22517.08},{"date":"2026-01-19","open":20350,"high":20450,"low":19930,"close":19990,"volume":127890,"rsi_14":35.6,"sma_20":22048.0,"sma_60":23434.33,"sma_120":22527.83},{"date":"2026-01-20","open":20300,"high":20750,"low":19990,"close":20350,"volume":162298,"rsi_14":38.48,"sma_20":21903.0,"sma_60":23390.17,"sma_120":22541.67},{"date":"2026-01-21","open":20000,"high":20100,"low":19420,"close":19790,"volume":137152,"rsi_14":26.62,"sma_20":21645.0,"sma_60":23338.33,"sma_120":22552.67},{"date":"2026-01-22","open":19900,"high":20200,"low":19400,"close":20050,"volume":174213,"rsi_14":32.43,"sma_20":21470.0,"sma_60":23287.5,"sma_120":22565.83},{"date":"2026-01-23","open":20350,"high":20900,"low":20050,"close":20850,"volume":138313,"rsi_14":39.02,"sma_20":21362.5,"sma_60":23252.5,"sma_120":22589.08},{"date":"2026-01-26","open":21200,"high":21800,"low":20950,"close":21800,"volume":208610,"rsi_14":50.0,"sma_20":21335.0,"sma_60":23243.33,"sma_120":22618.33},{"date":"2026-01-27","open":21600,"high":22050,"low":21200,"close":22000,"volume":161605,"rsi_14":41.55,"sma_20":21315.0,"sma_60":23208.33,"sma_120":22649.67},{"date":"2026-01-28","open":22200,"high":22700,"low":22000,"close":22150,"volume":202266,"rsi_14":50.0,"sma_20":21305.0,"sma_60":23145.83,"sma_120":22679.42},{"date":"2026-01-29","open":22100,"high":22600,"low":21450,"close":22400,"volume":188368,"rsi_14":54.47,"sma_20":21247.5,"sma_60":23095.0,"sma_120":22718.5},{"date":"2026-01-30","open":22200,"high":22600,"low":21300,"close":21500,"volume":235542,"rsi_14":58.77,"sma_20":21190.0,"sma_60":23047.5,"sma_120":22737.83},{"date":"2026-02-02","open":20750,"high":21000,"low":20000,"close":20150,"volume":188996,"rsi_14":51.78,"sma_20":21065.0,"sma_60":22967.5,"sma_120":22742.83},{"date":"2026-02-03","open":20600,"high":20700,"low":19970,"close":20500,"volume":151718,"rsi_14":51.93,"sma_20":21000.0,"sma_60":22903.33,"sma_120":22753.5},{"date":"2026-02-04","open":20150,"high":20550,"low":20000,"close":20450,"volume":100669,"rsi_14":51.16,"sma_20":20862.5,"sma_60":22905.83,"sma_120":22761.08},{"date":"2026-02-05","open":20400,"high":20450,"low":19950,"close":20050,"volume":121111,"rsi_14":48.19,"sma_20":20757.5,"sma_60":22842.5,"sma_120":22767.75},{"date":"2026-02-06","open":19650,"high":19650,"low":18680,"close":19160,"volume":163057,"rsi_14":44.44,"sma_20":20623.0,"sma_60":22770.17,"sma_120":22767.0},{"date":"2026-02-09","open":19660,"high":19970,"low":19530,"close":19910,"volume":64490,"rsi_14":47.2,"sma_20":20593.5,"sma_60":22680.33,"sma_120":22771.5},{"date":"2026-02-10","open":19920,"high":20200,"low":19800,"close":20000,"volume":75372,"rsi_14":51.42,"sma_20":20597.5,"sma_60":22609.5,"sma_120":22775.67},{"date":"2026-02-11","open":20150,"high":20200,"low":19700,"close":19780,"volume":93310,"rsi_14":48.16,"sma_20":20574.0,"sma_60":22551.67,"sma_120":22773.42},{"date":"2026-02-12","open":19940,"high":19980,"low":19450,"close":19550,"volume":89874,"rsi_14":40.41,"sma_20":20536.5,"sma_60":22474.17,"sma_120":22772.92},{"date":"2026-02-13","open":19890,"high":19900,"low":19490,"close":19890,"volume":70055,"rsi_14":34.52,"sma_20":20516.0,"sma_60":22421.5,"sma_120":22777.08},{"date":"2026-02-19","open":20100,"high":20350,"low":19900,"close":20300,"volume":113322,"rsi_14":36.68,"sma_20":20531.5,"sma_60":22386.5,"sma_120":22786.08},{"date":"2026-02-20","open":20500,"high":20600,"low":20100,"close":20350,"volume":97550,"rsi_14":35.67,"sma_20":20531.5,"sma_60":22345.67,"sma_120":22798.42},{"date":"2026-02-23","open":20600,"high":20800,"low":20000,"close":20200,"volume":116400,"rsi_14":32.2,"sma_20":20552.0,"sma_60":22319.0,"sma_120":22793.0},{"date":"2026-02-24","open":20300,"high":20400,"low":19810,"close":19950,"volume":114021,"rsi_14":35.99,"sma_20":20547.0,"sma_60":22281.5,"sma_120":22783.42},{"date":"2026-02-25","open":20000,"high":20000,"low":19520,"close":19540,"volume":139366,"rsi_14":43.36,"sma_20":20481.5,"sma_60":22222.17,"sma_120":22768.75},{"date":"2026-02-26","open":19620,"high":19650,"low":19200,"close":19210,"volume":113678,"rsi_14":35.89,"sma_20":20359.5,"sma_60":21031.5,"sma_120":22540.33},{"date":"2026-02-27","open":18900,"high":19250,"low":18900,"close":19050,"volume":99197,"rsi_14":35.04,"sma_20":20204.5,"sma_60":22079.83,"sma_120":22758.67},{"date":"2026-03-03","open":18700,"high":19020,"low":17900,"close":17900,"volume":160311,"rsi_14":30.2,"sma_20":19992.0,"sma_60":21927.33,"sma_120":22740.75},{"date":"2026-03-04","open":16500,"high":17600,"low":15150,"close":15220,"volume":224299,"rsi_14":22.71,"sma_20":19633.0,"sma_60":21721.0,"sma_120":22701.75},{"date":"2026-03-05","open":16710,"high":18000,"low":16670,"close":17300,"volume":108404,"rsi_14":34.74,"sma_20":19423.0,"sma_60":21565.17,"sma_120":22657.58},{"date":"2026-03-06","open":17220,"high":17500,"low":16680,"close":17150,"volume":74037,"rsi_14":33.45,"sma_20":19273.0,"sma_60":21392.67,"sma_120":22616.33},{"date":"2026-03-09","open":16190,"high":16480,"low":15510,"close":16040,"volume":90378,"rsi_14":30.32,"sma_20":19050.0,"sma_60":21215.83,"sma_120":22564.58},{"date":"2026-03-10","open":16580,"high":16990,"low":16530,"close":16760,"volume":49966,"rsi_14":36.04,"sma_20":18865.5,"sma_60":21061.83,"sma_120":22510.5},{"date":"2026-03-11","open":16950,"high":17450,"low":16750,"close":16950,"volume":53782,"rsi_14":35.06,"sma_20":18710.5,"sma_60":20933.5,"sma_120":22465.08},{"date":"2026-03-12","open":17150,"high":17410,"low":16850,"close":17250,"volume":44310,"rsi_14":34.33,"sma_20":18615.0,"sma_60":20816.0,"sma_120":22421.33},{"date":"2026-03-13","open":16730,"high":18100,"low":16650,"close":18100,"volume":122354,"rsi_14":39.32,"sma_20":18524.5,"sma_60":20710.17,"sma_120":22382.58},{"date":"2026-03-16","open":18410,"high":18410,"low":17140,"close":17310,"volume":84100,"rsi_14":37.06,"sma_20":18390.0,"sma_60":20042.0,"sma_120":22017.67},{"date":"2026-03-17","open":17740,"high":17780,"low":17250,"close":17290,"volume":42001,"rsi_14":37.84,"sma_20":18265.5,"sma_60":20466.0,"sma_120":22286.75},{"date":"2026-03-18","open":17490,"high":17740,"low":17300,"close":17660,"volume":43340,"rsi_14":41.38,"sma_20":18171.0,"sma_60":20361.17,"sma_120":22241.42},{"date":"2026-03-19","open":17270,"high":17500,"low":16910,"close":16960,"volume":47467,"rsi_14":40.02,"sma_20":18024.5,"sma_60":20262.17,"sma_120":22188.58},{"date":"2026-03-20","open":17200,"high":17390,"low":16950,"close":16990,"volume":29528,"rsi_14":40.75,"sma_20":17859.0,"sma_60":20175.33,"sma_120":22138.92},{"date":"2026-03-23","open":16380,"high":16820,"low":16210,"close":16290,"volume":37612,"rsi_14":42.47,"sma_20":17656.0,"sma_60":20079.33,"sma_120":22084.25},{"date":"2026-03-24","open":16510,"high":16800,"low":16260,"close":16800,"volume":46248,"rsi_14":59.27,"sma_20":17486.0,"sma_60":19971.83,"sma_120":22035.08},{"date":"2026-03-25","open":17100,"high":17300,"low":16900,"close":17270,"volume":39645,"rsi_14":49.78,"sma_20":17352.0,"sma_60":19843.83,"sma_120":21979.83},{"date":"2026-03-26","open":17300,"high":17390,"low":16840,"close":16880,"volume":30413,"rsi_14":48.11,"sma_20":17219.0,"sma_60":19732.67,"sma_120":21918.0},{"date":"2026-03-27","open":16660,"high":16840,"low":16240,"close":16820,"volume":39734,"rsi_14":56.39,"sma_20":17099.5,"sma_60":19629.67,"sma_120":21856.5},{"date":"2026-03-30","open":16220,"high":16260,"low":15940,"close":16020,"volume":38281,"rsi_14":44.01,"sma_20":16948.0,"sma_60":19524.17,"sma_120":21793.33},{"date":"2026-03-31","open":15820,"high":16000,"low":15340,"close":15430,"volume":84233,"rsi_14":38.45,"sma_20":16824.5,"sma_60":19408.0,"sma_120":21736.08},{"date":"2026-04-01","open":16000,"high":16570,"low":15890,"close":16550,"volume":35012,"rsi_14":45.27,"sma_20":16891.0,"sma_60":19311.33,"sma_120":21683.17},{"date":"2026-04-02","open":16550,"high":16890,"low":15410,"close":15610,"volume":42785,"rsi_14":33.38,"sma_20":16806.5,"sma_60":19179.0,"sma_120":21618.25},{"date":"2026-04-03","open":15870,"high":16050,"low":15350,"close":15480,"volume":43946,"rsi_14":36.6,"sma_20":16723.0,"sma_60":19059.5,"sma_120":21532.67},{"date":"2026-04-06","open":15560,"high":15660,"low":15200,"close":15370,"volume":33845,"rsi_14":36.13,"sma_20":16689.5,"sma_60":18938.17,"sma_120":21451.58},{"date":"2026-04-07","open":15570,"high":15700,"low":14730,"close":14800,"volume":50787,"rsi_14":29.92,"sma_20":16591.5,"sma_60":18821.5,"sma_120":21366.17},{"date":"2026-04-08","open":15310,"high":15730,"low":15210,"close":15730,"volume":70430,"rsi_14":41.63,"sma_20":16530.5,"sma_60":18697.0,"sma_120":21288.5},{"date":"2026-04-09","open":15800,"high":15950,"low":15350,"close":15860,"volume":33957,"rsi_14":42.42,"sma_20":16461.0,"sma_60":18592.17,"sma_120":21220.25},{"date":"2026-04-10","open":16030,"high":16790,"low":16030,"close":16590,"volume":54859,"rsi_14":52.01,"sma_20":16385.5,"sma_60":18504.5,"sma_120":21153.92},{"date":"2026-04-13","open":16380,"high":17330,"low":16100,"close":17220,"volume":71337,"rsi_14":52.76,"sma_20":16381.0,"sma_60":18449.83,"sma_120":21090.75},{"date":"2026-04-14","open":17670,"high":18400,"low":17300,"close":18190,"volume":125644,"rsi_14":55.68,"sma_20":16426.0,"sma_60":18421.0,"sma_120":21045.67},{"date":"2026-04-15","open":18370,"high":18760,"low":17610,"close":18670,"volume":115031,"rsi_14":60.93,"sma_20":16476.5,"sma_60":18394.67,"sma_120":21002.08},{"date":"2026-04-16","open":18890,"high":18890,"low":18260,"close":18390,"volume":85918,"rsi_14":59.33,"sma_20":16548.0,"sma_60":18362.83,"sma_120":20960.75},{"date":"2026-04-17","open":18640,"high":18640,"low":18170,"close":18450,"volume":30426,"rsi_14":65.84,"sma_20":16621.0,"sma_60":18337.17,"sma_120":20912.83},{"date":"2026-04-20","open":18230,"high":18770,"low":17860,"close":18700,"volume":61681,"rsi_14":72.31,"sma_20":16741.5,"sma_60":18309.67,"sma_120":20872.42},{"date":"2026-04-21","open":18750,"high":18840,"low":18280,"close":18450,"volume":75395,"rsi_14":64.71,"sma_20":16824.0,"sma_60":18287.33,"sma_120":20834.5},{"date":"2026-04-22","open":18500,"high":19050,"low":17800,"close":19000,"volume":101833,"rsi_14":77.92,"sma_20":16910.5,"sma_60":18269.83,"sma_120":20802.0},{"date":"2026-04-23","open":19080,"high":19590,"low":18620,"close":19430,"volume":137926,"rsi_14":81.0,"sma_20":17038.0,"sma_60":18246.17,"sma_120":20771.42},{"date":"2026-04-24","open":19490,"high":19690,"low":18860,"close":19230,"volume":93358,"rsi_14":79.88,"sma_20":17158.5,"sma_60":18203.33,"sma_120":20740.42},{"date":"2026-04-27","open":19160,"high":19720,"low":19120,"close":19260,"volume":84331,"rsi_14":87.67,"sma_20":17320.5,"sma_60":18157.67,"sma_120":20714.67},{"date":"2026-04-28","open":19470,"high":19780,"low":19260,"close":19650,"volume":81094,"rsi_14":86.43,"sma_20":17531.5,"sma_60":18116.0,"sma_120":20677.58},{"date":"2026-04-29","open":19650,"high":19660,"low":19170,"close":19590,"volume":51409,"rsi_14":85.12,"sma_20":17683.5,"sma_60":18069.17,"sma_120":19970.42},{"date":"2026-04-30","open":19400,"high":19590,"low":18940,"close":18960,"volume":60022,"rsi_14":60.66,"sma_20":18567.5,"sma_60":16889.67,"sma_120":17216.17},{"date":"2026-05-04","open":19000,"high":19260,"low":17110,"close":17250,"volume":204697,"rsi_14":50.24,"sma_20":17939.5,"sma_60":17978.5,"sma_120":20511.75},{"date":"2026-05-06","open":14950,"high":15170,"low":13730,"close":13770,"volume":650930,"rsi_14":24.89,"sma_20":17859.5,"sma_60":17866.33,"sma_120":20418.58},{"date":"2026-05-07","open":13630,"high":13690,"low":13000,"close":13180,"volume":195295,"rsi_14":19.19,"sma_20":17778.5,"sma_60":17745.17,"sma_120":20325.5},{"date":"2026-05-08","open":13350,"high":13470,"low":12600,"close":12730,"volume":147598,"rsi_14":18.83,"sma_20":17628.5,"sma_60":17623.17,"sma_120":20232.83},{"date":"2026-05-11","open":12820,"high":12860,"low":11940,"close":11990,"volume":204381,"rsi_14":16.91,"sma_20":17435.0,"sma_60":17503.67,"sma_120":20136.92},{"date":"2026-05-12","open":12350,"high":12450,"low":11690,"close":11860,"volume":153064,"rsi_14":14.52,"sma_20":17198.5,"sma_60":17369.5,"sma_120":20024.92},{"date":"2026-05-13","open":12000,"high":12310,"low":11540,"close":11670,"volume":107260,"rsi_14":14.61,"sma_20":16921.0,"sma_60":17230.67,"sma_120":19920.08},{"date":"2026-05-14","open":12000,"high":12350,"low":11530,"close":12040,"volume":88399,"rsi_14":12.98,"sma_20":16613.5,"sma_60":17101.67,"sma_120":19826.67},{"date":"2026-05-15","open":12220,"high":12240,"low":11290,"close":11410,"volume":122900,"rsi_14":8.23,"sma_20":16250.5,"sma_60":16966.0,"sma_120":19720.08},{"date":"2026-05-18","open":10980,"high":11060,"low":10270,"close":10710,"volume":133758,"rsi_14":7.82,"sma_20":15866.5,"sma_60":16813.0,"sma_120":19617.25},{"date":"2026-05-19","open":10780,"high":10920,"low":10220,"close":10460,"volume":70589,"rsi_14":7.36,"sma_20":15467.0,"sma_60":16649.0,"sma_120":19517.75},{"date":"2026-05-20","open":10530,"high":10530,"low":9480,"close":9960,"volume":80243,"rsi_14":3.55,"sma_20":15030.0,"sma_60":16475.83,"sma_120":19410.75},{"date":"2026-05-21","open":9960,"high":10330,"low":9840,"close":9920,"volume":92008,"rsi_14":3.55,"sma_20":14603.5,"sma_60":16304.5,"sma_120":19311.75},{"date":"2026-05-22","open":9870,"high":10850,"low":9870,"close":10770,"volume":181970,"rsi_14":11.48,"sma_20":14192.0,"sma_60":16151.5,"sma_120":19216.5},{"date":"2026-05-26","open":10980,"high":11010,"low":10050,"close":10090,"volume":142865,"rsi_14":12.71,"sma_20":13725.0,"sma_60":15994.0,"sma_120":19108.08},{"date":"2026-05-27","open":10090,"high":10100,"low":9420,"close":9720,"volume":104399,"rsi_14":18.8,"sma_20":13249.5,"sma_60":15835.83,"sma_120":18995.33},{"date":"2026-05-28","open":9870,"high":9890,"low":9100,"close":9550,"volume":102461,"rsi_14":20.1,"sma_20":12764.0,"sma_60":15677.5,"sma_120":18878.67},{"date":"2026-05-29","open":9870,"high":9890,"low":8840,"close":8970,"volume":112245,"rsi_14":19.68,"sma_20":12230.0,"sma_60":15528.67,"sma_120":18728.0},{"date":"2026-06-01","open":8880,"high":8910,"low":8210,"close":8550,"volume":87936,"rsi_14":20.75,"sma_20":11678.0,"sma_60":15417.5,"sma_120":18569.25},{"date":"2026-06-02","open":8280,"high":8500,"low":7620,"close":8420,"volume":106162,"rsi_14":20.75,"sma_20":11151.0,"sma_60":15269.5,"sma_120":18417.33},{"date":"2026-06-04","open":8230,"high":8650,"low":8230,"close":8410,"volume":47277,"rsi_14":21.4,"sma_20":10709.0,"sma_60":15123.83,"sma_120":18258.25},{"date":"2026-06-05","open":8450,"high":8540,"low":8110,"close":8350,"volume":41480,"rsi_14":15.77,"sma_20":10438.0,"sma_60":14995.67,"sma_120":18105.75},{"date":"2026-06-08","open":8050,"high":8050,"low":7550,"close":7630,"volume":58221,"rsi_14":15.51,"sma_20":10160.5,"sma_60":14843.5,"sma_120":17952.67},{"date":"2026-06-09","open":7770,"high":8030,"low":7630,"close":7780,"volume":40667,"rsi_14":20.28,"sma_20":9913.0,"sma_60":14690.67,"sma_120":17812.08},{"date":"2026-06-10","open":7790,"high":7970,"low":7510,"close":7800,"volume":39275,"rsi_14":21.7,"sma_20":9703.5,"sma_60":14533.17,"sma_120":17674.58},{"date":"2026-06-11","open":7790,"high":7890,"low":7460,"close":7830,"volume":36791,"rsi_14":24.82,"sma_20":9502.0,"sma_60":14362.0,"sma_120":17536.08},{"date":"2026-06-12","open":7890,"high":10150,"low":7890,"close":9300,"volume":513625,"rsi_14":44.52,"sma_20":9383.5,"sma_60":14228.5,"sma_120":17408.58},{"date":"2026-06-15","open":9600,"high":9630,"low":8710,"close":8750,"volume":119326,"rsi_14":31.16,"sma_20":9219.0,"sma_60":14086.17,"sma_120":17276.08},{"date":"2026-06-16","open":9120,"high":9360,"low":8580,"close":8770,"volume":67069,"rsi_14":35.96,"sma_20":9087.0,"sma_60":13938.0,"sma_120":17149.58},{"date":"2026-06-17","open":8830,"high":9120,"low":8600,"close":8890,"volume":47625,"rsi_14":58.77,"sma_20":8581.0,"sma_60":12996.33,"sma_120":16313.0},{"date":"2026-06-18","open":9990,"high":10030,"low":9000,"close":9060,"volume":168736,"rsi_14":44.49,"sma_20":8926.0,"sma_60":13671.33,"sma_120":16923.33},{"date":"2026-06-19","open":9020,"high":9220,"low":8120,"close":8450,"volume":85836,"rsi_14":44.2,"sma_20":8850.5,"sma_60":13540.67,"sma_120":16810.0},{"date":"2026-06-22","open":8450,"high":8450,"low":7900,"close":8000,"volume":42010,"rsi_14":43.9,"sma_20":8754.5,"sma_60":13394.0,"sma_120":16682.92},{"date":"2026-06-23","open":7920,"high":8140,"low":7510,"close":7580,"volume":50888,"rsi_14":41.25,"sma_20":8595.0,"sma_60":13232.5,"sma_120":16538.17},{"date":"2026-06-24","open":7500,"high":7600,"low":7200,"close":7350,"volume":37764,"rsi_14":39.44,"sma_20":8458.0,"sma_60":13073.67,"sma_120":16403.17},{"date":"2026-06-25","open":7360,"high":7520,"low":6930,"close":7190,"volume":34170,"rsi_14":38.67,"sma_20":8331.5,"sma_60":12913.17,"sma_120":16271.42},{"date":"2026-06-26","open":6950,"high":7200,"low":6770,"close":6940,"volume":37529,"rsi_14":42.58,"sma_20":8201.0,"sma_60":12761.83,"sma_120":16143.0},{"date":"2026-06-29","open":6980,"high":7900,"low":6800,"close":7740,"volume":47507,"rsi_14":49.62,"sma_20":8139.5,"sma_60":12633.67,"sma_120":16020.83},{"date":"2026-06-30","open":7850,"high":8000,"low":7620,"close":7670,"volume":33572,"rsi_14":48.79,"sma_20":8095.5,"sma_60":12485.67,"sma_120":15898.5},{"date":"2026-07-01","open":8050,"high":8140,"low":7670,"close":7900,"volume":35067,"rsi_14":50.63,"sma_20":8069.5,"sma_60":12357.17,"sma_120":15768.08},{"date":"2026-07-02","open":7970,"high":7990,"low":7220,"close":7670,"volume":24688,"rsi_14":31.09,"sma_20":8032.5,"sma_60":12227.0,"sma_120":15643.25},{"date":"2026-07-03","open":7790,"high":7810,"low":7310,"close":7810,"volume":21237,"rsi_14":37.95,"sma_20":8005.5,"sma_60":12101.0,"sma_120":15519.58},{"date":"2026-07-06","open":7750,"high":7880,"low":7560,"close":7880,"volume":34403,"rsi_14":38.73,"sma_20":8018.0,"sma_60":11985.67,"sma_120":15403.58},{"date":"2026-07-07","open":7720,"high":7950,"low":7650,"close":7880,"volume":29577,"rsi_14":36.81,"sma_20":8023.0,"sma_60":11854.83,"sma_120":15275.92},{"date":"2026-07-08","open":7660,"high":7940,"low":7490,"close":7680,"volume":34828,"rsi_14":32.12,"sma_20":8017.0,"sma_60":11718.5,"sma_120":15155.33},{"date":"2026-07-09","open":7370,"high":8260,"low":7350,"close":7770,"volume":53820,"rsi_14":39.82,"sma_20":8014.0,"sma_60":11571.5,"sma_120":15038.0},{"date":"2026-07-10","open":7700,"high":8220,"low":7690,"close":7920,"volume":28721,"rsi_14":48.68,"sma_20":7945.0,"sma_60":11416.5,"sma_120":14933.17},{"date":"2026-07-13","open":7800,"high":8260,"low":7580,"close":7580,"volume":39982,"rsi_14":50.0,"sma_20":7886.5,"sma_60":11239.67,"sma_120":14830.33},{"date":"2026-07-14","open":7500,"high":7590,"low":7000,"close":7050,"volume":23809,"rsi_14":45.4,"sma_20":7800.5,"sma_60":11046.0,"sma_120":14720.33},{"date":"2026-07-15","open":7380,"high":7420,"low":7200,"close":7410,"volume":21337,"rsi_14":53.18,"sma_20":7726.5,"sma_60":10863.0,"sma_120":14612.92},{"date":"2026-07-16","open":7390,"high":7590,"low":7200,"close":7380,"volume":13752,"rsi_14":56.79,"sma_20":7642.5,"sma_60":10678.5,"sma_120":14507.83},{"date":"2026-07-20","open":7220,"high":7320,"low":7050,"close":7170,"volume":29522,"rsi_14":39.25,"sma_20":7578.5,"sma_60":10486.33,"sma_120":14398.0},{"date":"2026-07-21","open":7200,"high":7500,"low":7120,"close":7350,"volume":11608,"rsi_14":44.2,"sma_20":7546.0,"sma_60":10301.33,"sma_120":14294.33},{"date":"2026-07-22","open":7650,"high":7810,"low":7310,"close":7380,"volume":29985,"rsi_14":39.84,"sma_20":7536.0,"sma_60":10107.67,"sma_120":14188.75},{"date":"2026-07-23","open":7400,"high":7790,"low":7400,"close":7700,"volume":31196,"rsi_14":50.57,"sma_20":7553.5,"sma_60":9912.17,"sma_120":14079.17},{"date":"2026-07-24","open":7660,"high":7820,"low":7510,"close":7580,"volume":31865,"rsi_14":45.63,"sma_20":7573.0,"sma_60":9718.0,"sma_120":13960.67},{"date":"2026-07-27","open":7640,"high":8050,"low":7370,"close":7790,"volume":33657,"rsi_14":48.38,"sma_20":7615.5,"sma_60":9526.83,"sma_120":13842.25},{"date":"2026-07-28","open":7640,"high":7890,"low":7210,"close":7210,"volume":40012,"rsi_14":40.0,"sma_20":7589.0,"sma_60":9319.5,"sma_120":13717.75},{"date":"2026-07-29","open":7150,"high":7350,"low":6160,"close":6810,"volume":47626,"rsi_14":37.75,"sma_20":7546.0,"sma_60":9106.5,"sma_120":13587.83},{"date":"2026-07-30","open":5500,"high":6990,"low":5500,"close":6610,"volume":25877,"rsi_14":34.15,"sma_20":7481.5,"sma_60":8900.67,"sma_120":13463.75},{"date":"2026-07-31","open":7000,"high":7370,"low":6740,"close":7280,"volume":27716,"rsi_14":42.34,"sma_20":7462.0,"sma_60":8734.5,"sma_120":13356.5},{"date":"2026-08-03","open":7280,"high":7770,"low":7120,"close":7550,"volume":20378,"rsi_14":49.64,"sma_20":7449.0,"sma_60":8630.83,"sma_120":13248.58},{"date":"2026-08-04","open":7870,"high":8190,"low":7660,"close":8090,"volume":46024,"rsi_14":62.62,"sma_20":7459.5,"sma_60":8546.0,"sma_120":13145.58},{"date":"2026-08-05","open":8320,"high":8320,"low":8030,"close":8060,"volume":24223,"rsi_14":58.58,"sma_20":7468.5,"sma_60":8468.17,"sma_120":13045.67},{"date":"2026-08-06","open":7980,"high":8280,"low":7950,"close":8160,"volume":22192,"rsi_14":60.1,"sma_20":7492.5,"sma_60":8404.33,"sma_120":12954.0},{"date":"2026-08-07","open":8130,"high":8290,"low":7820,"close":7970,"volume":21774,"rsi_14":60.42,"sma_20":7502.5,"sma_60":8339.5,"sma_120":12854.5},{"date":"2026-08-10","open":8080,"high":8480,"low":8080,"close":8480,"volume":33115,"rsi_14":63.55,"sma_20":7530.5,"sma_60":8286.33,"sma_120":12758.5},{"date":"2026-08-11","open":8330,"high":8590,"low":8250,"close":8430,"volume":20936,"rsi_14":62.53,"sma_20":7573.0,"sma_60":8226.17,"sma_120":12663.92},{"date":"2026-08-12","open":8420,"high":8420,"low":7980,"close":8180,"volume":26044,"rsi_14":55.83,"sma_20":7629.5,"sma_60":8172.33,"sma_120":12569.17},{"date":"2026-08-13","open":8210,"high":8280,"low":7890,"close":7910,"volume":25603,"rsi_14":53.86,"sma_20":7654.5,"sma_60":8125.67,"sma_120":12469.33},{"date":"2026-08-14","open":7990,"high":8070,"low":7700,"close":7780,"volume":25316,"rsi_14":49.88,"sma_20":7674.5,"sma_60":8081.0,"sma_120":12365.0},{"date":"2026-08-18","open":7990,"high":8000,"low":7580,"close":7740,"volume":17875,"rsi_14":57.26,"sma_20":7703.0,"sma_60":8044.0,"sma_120":12259.92},{"date":"2026-08-19","open":7700,"high":7700,"low":7410,"close":7450,"volume":17492,"rsi_14":59.04,"sma_20":7708.0,"sma_60":8002.83,"sma_120":12153.67},{"date":"2026-08-20","open":7650,"high":7770,"low":7430,"close":7460,"volume":11767,"rsi_14":62.69,"sma_20":7712.0,"sma_60":7947.67,"sma_120":12049.58},{"date":"2026-08-21","open":7460,"high":7520,"low":7090,"close":7210,"volume":31968,"rsi_14":48.81,"sma_20":7687.5,"sma_60":7899.67,"sma_120":11946.83},{"date":"2026-08-24","open":7270,"high":7490,"low":7210,"close":7300,"volume":19188,"rsi_14":45.45,"sma_20":7673.5,"sma_60":7859.33,"sma_120":11847.58},{"date":"2026-08-25","open":7340,"high":7500,"low":7070,"close":7410,"volume":12190,"rsi_14":35.34,"sma_20":7654.5,"sma_60":7823.67,"sma_120":11750.58},{"date":"2026-08-26","open":7440,"high":7500,"low":7320,"close":7350,"volume":12737,"rsi_14":34.89,"sma_20":7661.5,"sma_60":7796.67,"sma_120":11662.67},{"date":"2026-08-27","open":7400,"high":7620,"low":7000,"close":7380,"volume":14689,"rsi_14":32.89,"sma_20":7690.0,"sma_60":7777.17,"sma_120":11597.33},{"date":"2026-08-28","open":7380,"high":7500,"low":7310,"close":7400,"volume":12117,"rsi_14":36.49,"sma_20":7729.5,"sma_60":7760.17,"sma_120":11514.83},{"date":"2026-08-31","open":5980,"high":5980,"low":5390,"close":5590,"volume":256284,"rsi_14":7.62,"sma_20":7645.0,"sma_60":7713.17,"sma_120":11418.5},{"date":"2026-09-01","open":5630,"high":5740,"low":5430,"close":5560,"volume":87230,"rsi_14":7.67,"sma_20":7545.5,"sma_60":7666.67,"sma_120":11331.17},{"date":"2026-09-02","open":5320,"high":5430,"low":5190,"close":5210,"volume":74437,"rsi_14":7.45,"sma_20":7401.5,"sma_60":7626.33,"sma_120":11234.92},{"date":"2026-09-03","open":5280,"high":5340,"low":5110,"close":5220,"volume":53062,"rsi_14":8.36,"sma_20":7259.5,"sma_60":7583.67,"sma_120":11137.17},{"date":"2026-09-04","open":5270,"high":5460,"low":5000,"close":5250,"volume":57124,"rsi_14":9.58,"sma_20":7114.0,"sma_60":7541.17,"sma_120":11037.17},{"date":"2026-09-07","open":5250,"high":5330,"low":5010,"close":5240,"volume":32232,"rsi_14":9.68,"sma_20":6977.5,"sma_60":7498.0,"sma_120":10930.0},{"date":"2026-09-08","open":5280,"high":5320,"low":5150,"close":5150,"volume":37057,"rsi_14":10.34,"sma_20":6811.0,"sma_60":7428.83,"sma_120":10828.67},{"date":"2026-09-09","open":5150,"high":5230,"low":5050,"close":5050,"volume":35466,"rsi_14":9.7,"sma_20":6642.0,"sma_60":7367.17,"sma_120":10726.67},{"date":"2026-09-10","open":5050,"high":5050,"low":4895,"close":4960,"volume":51543,"rsi_14":10.25,"sma_20":6481.0,"sma_60":7303.67,"sma_120":10620.83},{"date":"2026-09-11","open":4900,"high":4950,"low":4680,"close":4820,"volume":142771,"rsi_14":6.94,"sma_20":6326.5,"sma_60":7235.83,"sma_120":10519.67},{"date":"2026-09-14","open":4815,"high":4815,"low":4485,"close":4530,"volume":162715,"rsi_14":2.94,"sma_20":6164.0,"sma_60":7160.33,"sma_120":10415.83},{"date":"2026-09-15","open":4550,"high":4770,"low":4500,"close":4585,"volume":149037,"rsi_14":4.75,"sma_20":6006.25,"sma_60":7095.92,"sma_120":10318.29},{"date":"2026-09-16","open":4600,"high":4600,"low":4280,"close":4325,"volume":125878,"rsi_14":3.5,"sma_20":5850.0,"sma_60":7034.67,"sma_120":10214.33},{"date":"2026-09-17","open":4325,"high":4390,"low":4235,"close":4370,"volume":120946,"rsi_14":4.23,"sma_20":5695.5,"sma_60":6981.17,"sma_120":10106.83},{"date":"2026-09-18","open":4870,"high":5080,"low":4550,"close":4880,"volume":418963,"rsi_14":32.34,"sma_20":5579.0,"sma_60":6940.0,"sma_120":10006.83},{"date":"2026-09-21","open":5600,"high":5650,"low":5300,"close":5440,"volume":379363,"rsi_14":47.64,"sma_20":5486.0,"sma_60":6910.83,"sma_120":9912.0},{"date":"2026-09-22","open":5340,"high":5350,"low":5070,"close":5150,"volume":130772,"rsi_14":48.79,"sma_20":5373.0,"sma_60":6881.0,"sma_120":9821.42},{"date":"2026-09-23","open":5700,"high":5810,"low":5430,"close":5610,"volume":398402,"rsi_14":56.66,"sma_20":5286.0,"sma_60":6845.5,"sma_120":9739.58},{"date":"2026-09-28","open":6410,"high":7240,"low":6350,"close":7240,"volume":1719271,"rsi_14":71.96,"sma_20":5279.0,"sma_60":6838.33,"sma_120":9662.0},{"date":"2026-09-29","open":7700,"high":8690,"low":7270,"close":8320,"volume":2854149,"rsi_14":77.5,"sma_20":5325.0,"sma_60":6845.33,"sma_120":9601.25},{"date":"2026-09-30","open":8900,"high":8900,"low":7800,"close":7980,"volume":941937,"rsi_14":74.19,"sma_20":5444.5,"sma_60":6850.5,"sma_120":9538.75},{"date":"2026-10-01","open":8240,"high":8490,"low":8000,"close":8470,"volume":333828,"rsi_14":77.4,"sma_20":5590.0,"sma_60":6861.5,"sma_120":9481.25},{"date":"2026-10-02","open":8260,"high":8420,"low":7980,"close":8390,"volume":301982,"rsi_14":77.53,"sma_20":5749.0,"sma_60":6870.0,"sma_120":9427.83},{"date":"2026-10-06","open":8420,"high":8790,"low":8160,"close":8790,"volume":407839,"rsi_14":80.59,"sma_20":5927.5,"sma_60":6885.17,"sma_120":9370.0},{"date":"2026-10-07","open":8400,"high":8400,"low":8150,"close":8180,"volume":194680,"rsi_14":76.8,"sma_20":6074.0,"sma_60":6893.5,"sma_120":9306.0},{"date":"2026-10-08","open":8020,"high":8150,"low":7760,"close":7940,"volume":174588,"rsi_14":73.98,"sma_20":6209.0,"sma_60":6896.33,"sma_120":9233.92},{"date":"2026-10-12","open":7630,"high":7900,"low":7160,"close":7390,"volume":131615,"rsi_14":71.04,"sma_20":6321.0,"sma_60":6887.5,"sma_120":9152.0},{"date":"2026-10-13","open":7100,"high":7250,"low":6700,"close":7250,"volume":155422,"rsi_14":69.51,"sma_20":6431.0,"sma_60":6882.0,"sma_120":9060.83},{"date":"2026-10-14","open":6750,"high":6870,"low":6570,"close":6840,"volume":183861,"rsi_14":63.46,"sma_20":6525.0,"sma_60":6878.5,"sma_120":8962.25},{"date":"2026-10-15","open":6100,"high":6280,"low":5650,"close":5840,"volume":138867,"rsi_14":52.59,"sma_20":6576.0,"sma_60":6852.33,"sma_120":8857.67},{"date":"2026-10-16","open":5980,"high":6700,"low":5980,"close":6600,"volume":132869,"rsi_14":58.85,"sma_20":6679.5,"sma_60":6839.33,"sma_120":8758.92},{"date":"2026-10-19","open":6340,"high":6930,"low":6000,"close":6880,"volume":132351,"rsi_14":57.93,"sma_20":6794.25,"sma_60":6834.5,"sma_120":8660.42},{"date":"2026-10-20","open":6800,"high":6880,"low":6410,"close":6470,"volume":108420,"rsi_14":44.33,"sma_20":6901.5,"sma_60":6819.83,"sma_120":8560.58},{"date":"2026-10-21","open":6450,"high":6600,"low":6200,"close":6300,"volume":121265,"rsi_14":32.82,"sma_20":6998.0,"sma_60":6801.83,"sma_120":8454.75},{"date":"2026-10-22","open":6290,"high":6400,"low":5990,"close":6020,"volume":50791,"rsi_14":33.16,"sma_20":7055.0,"sma_60":6773.83,"sma_120":8343.0},{"date":"2026-10-23","open":6010,"high":6180,"low":5790,"close":5980,"volume":46262,"rsi_14":26.82,"sma_20":7082.0,"sma_60":6747.17,"sma_120":8232.58},{"date":"2026-10-26","open":6660,"high":7680,"low":6320,"close":7680,"volume":1950702,"rsi_14":44.92,"sma_20":7208.5,"sma_60":6745.33,"sma_120":8136.08},{"date":"2026-10-27","open":7160,"high":7560,"low":6930,"close":7200,"volume":852456,"rsi_14":38.76,"sma_20":7288.0,"sma_60":6745.17,"sma_120":8032.33},{"date":"2026-10-28","open":7340,"high":7350,"low":6960,"close":7140,"volume":427207,"rsi_14":42.02,"sma_20":7283.0,"sma_60":6750.67,"sma_120":7928.58},{"date":"2026-10-29","open":7500,"high":7680,"low":7090,"close":7320,"volume":727516,"rsi_14":45.2,"sma_20":7233.0,"sma_60":6762.5,"sma_120":7831.58},{"date":"2026-10-30","open":7100,"high":7330,"low":6710,"close":6770,"volume":230435,"rsi_14":45.2,"sma_20":7172.5,"sma_60":6754.0,"sma_120":7744.25},{"date":"2026-11-02","open":6610,"high":6980,"low":6270,"close":6980,"volume":138397,"rsi_14":47.93,"sma_20":7098.0,"sma_60":6744.5,"sma_120":7687.67},{"date":"2026-11-03","open":7020,"high":7030,"low":6320,"close":6770,"volume":215811,"rsi_14":49.45,"sma_20":7017.0,"sma_60":6722.5,"sma_120":7634.25},{"date":"2026-11-04","open":6480,"high":6560,"low":6000,"close":6420,"volume":173593,"rsi_14":55.11,"sma_20":6898.5,"sma_60":6695.17,"sma_120":7581.67},{"date":"2026-11-05","open":6270,"high":6550,"low":5960,"close":6070,"volume":110382,"rsi_14":44.97,"sma_20":6793.0,"sma_60":6660.33,"sma_120":7532.33},{"date":"2026-11-06","open":5330,"high":6080,"low":5330,"close":5950,"volume":120499,"rsi_14":40.9,"sma_20":6693.5,"sma_60":6626.67,"sma_120":7483.08}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"price_as_of":"2026-11-06","fundamentals":{"eps":-789.5099999999999,"pbr":2.33,"per":null,"roa":-11.23,"roe":-15.09,"grade":"D","comment":"ROE -15.09%","revenue":30216303780.0,"analysis":"ROE -15.1%입니다. 시가총액 833.30억. 매출 302.16억. 영업이익 -96.53억.","eps_basis":"TTM","debt_ratio":0.34350120062196243,"market_cap":83329976100,"net_income":-11047741477.0,"total_debt":12258651952.0,"ttm_window":"2025Q3~2026Q2","gross_margin":null,"total_assets":47946014703.0,"total_equity":35687362751.0,"profit_margin":-36.56,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-9652687699.0,"operating_margin":-31.95,"operating_income_basis":"TTM"},"price_source":"realtime","risk_factors":["적자 상태 (ROE 음수)","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":5950.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2021-02-26","close":32150.0},{"date":"2021-03-02","close":29400.0},{"date":"2021-03-03","close":29500.0},{"date":"2021-03-04","close":30400.0},{"date":"2021-03-05","close":29300.0},{"date":"2021-03-08","close":26550.0},{"date":"2021-03-09","close":24300.0},{"date":"2021-03-10","close":23850.0},{"date":"2021-03-11","close":24050.0},{"date":"2021-03-12","close":24800.0},{"date":"2021-03-15","close":26850.0},{"date":"2021-03-16","close":27200.0},{"date":"2021-03-17","close":26600.0},{"date":"2021-03-18","close":27200.0},{"date":"2021-03-19","close":26450.0},{"date":"2021-03-22","close":25450.0},{"date":"2021-03-23","close":25700.0},{"date":"2021-03-24","close":26550.0},{"date":"2021-03-25","close":27650.0},{"date":"2021-03-26","close":26850.0},{"date":"2021-03-29","close":25200.0},{"date":"2021-03-30","close":25200.0},{"date":"2021-03-31","close":24000.0},{"date":"2021-04-01","close":24000.0},{"date":"2021-04-02","close":23100.0},{"date":"2021-04-05","close":22500.0},{"date":"2021-04-06","close":21800.0},{"date":"2021-04-07","close":22500.0},{"date":"2021-04-08","close":22100.0},{"date":"2021-04-09","close":23700.0},{"date":"2021-04-12","close":23100.0},{"date":"2021-04-13","close":24100.0},{"date":"2021-04-14","close":25000.0},{"date":"2021-04-15","close":24400.0},{"date":"2021-04-16","close":23750.0},{"date":"2021-04-19","close":23200.0},{"date":"2021-04-20","close":23450.0},{"date":"2021-04-21","close":23050.0},{"date":"2021-04-22","close":23000.0},{"date":"2021-04-23","close":22900.0},{"date":"2021-04-26","close":23700.0},{"date":"2021-04-27","close":23100.0},{"date":"2021-04-28","close":22800.0},{"date":"2021-04-29","close":22550.0},{"date":"2021-04-30","close":22150.0},{"date":"2021-05-03","close":22150.0},{"date":"2021-05-04","close":22000.0},{"date":"2021-05-06","close":21800.0},{"date":"2021-05-07","close":22000.0},{"date":"2021-05-10","close":22400.0},{"date":"2021-05-11","close":22050.0},{"date":"2021-05-12","close":20900.0},{"date":"2021-05-13","close":20150.0},{"date":"2021-05-14","close":20050.0},{"date":"2021-05-17","close":20150.0},{"date":"2021-05-18","close":20300.0},{"date":"2021-05-20","close":20350.0},{"date":"2021-05-21","close":20600.0},{"date":"2021-05-24","close":20000.0},{"date":"2021-05-25","close":20350.0},{"date":"2021-05-26","close":20350.0},{"date":"2021-05-27","close":20100.0},{"date":"2021-05-28","close":21100.0},{"date":"2021-05-31","close":22000.0},{"date":"2021-06-01","close":21900.0},{"date":"2021-06-02","close":21550.0},{"date":"2021-06-03","close":22400.0},{"date":"2021-06-04","close":22200.0},{"date":"2021-06-07","close":21400.0},{"date":"2021-06-08","close":21500.0},{"date":"2021-06-09","close":21050.0},{"date":"2021-06-10","close":21550.0},{"date":"2021-06-11","close":21650.0},{"date":"2021-06-14","close":21450.0},{"date":"2021-06-15","close":21350.0},{"date":"2021-06-16","close":21500.0},{"date":"2021-06-17","close":21650.0},{"date":"2021-06-18","close":21900.0},{"date":"2021-06-21","close":21050.0},{"date":"2021-06-22","close":21350.0},{"date":"2021-06-23","close":21750.0},{"date":"2021-06-24","close":22400.0},{"date":"2021-06-25","close":22000.0},{"date":"2021-06-28","close":21500.0},{"date":"2021-06-29","close":22150.0},{"date":"2021-06-30","close":21950.0},{"date":"2021-07-01","close":22600.0},{"date":"2021-07-02","close":22300.0},{"date":"2021-07-05","close":23500.0},{"date":"2021-07-06","close":23500.0},{"date":"2021-07-07","close":23200.0},{"date":"2021-07-08","close":22400.0},{"date":"2021-07-09","close":22450.0},{"date":"2021-07-12","close":22600.0},{"date":"2021-07-13","close":22800.0},{"date":"2021-07-14","close":22400.0},{"date":"2021-07-15","close":22350.0},{"date":"2021-07-16","close":22850.0},{"date":"2021-07-19","close":23500.0},{"date":"2021-07-20","close":24100.0},{"date":"2021-07-21","close":25650.0},{"date":"2021-07-22","close":25600.0},{"date":"2021-07-23","close":24800.0},{"date":"2021-07-26","close":24000.0},{"date":"2021-07-27","close":24350.0},{"date":"2021-07-28","close":24000.0},{"date":"2021-07-29","close":23900.0},{"date":"2021-07-30","close":23650.0},{"date":"2021-08-02","close":23400.0},{"date":"2021-08-03","close":23150.0},{"date":"2021-08-04","close":24150.0},{"date":"2021-08-05","close":24200.0},{"date":"2021-08-06","close":23800.0},{"date":"2021-08-09","close":23350.0},{"date":"2021-08-10","close":23200.0},{"date":"2021-08-11","close":23900.0},{"date":"2021-08-12","close":26950.0},{"date":"2021-08-13","close":26000.0},{"date":"2021-08-17","close":23800.0},{"date":"2021-08-18","close":24000.0},{"date":"2021-08-19","close":22700.0},{"date":"2021-08-20","close":21600.0},{"date":"2021-08-23","close":22350.0},{"date":"2021-08-24","close":22850.0},{"date":"2021-08-25","close":23500.0},{"date":"2021-08-26","close":22550.0},{"date":"2021-08-27","close":22400.0},{"date":"2021-08-30","close":22700.0},{"date":"2021-08-31","close":22650.0},{"date":"2021-09-01","close":22600.0},{"date":"2021-09-02","close":22700.0},{"date":"2021-09-03","close":22850.0},{"date":"2021-09-06","close":22750.0},{"date":"2021-09-07","close":22400.0},{"date":"2021-09-08","close":21650.0},{"date":"2021-09-09","close":21800.0},{"date":"2021-09-10","close":22000.0},{"date":"2021-09-13","close":21900.0},{"date":"2021-09-14","close":22350.0},{"date":"2021-09-15","close":22900.0},{"date":"2021-09-16","close":22650.0},{"date":"2021-09-17","close":22550.0},{"date":"2021-09-23","close":22000.0},{"date":"2021-09-24","close":22150.0},{"date":"2021-09-27","close":22100.0},{"date":"2021-09-28","close":20900.0},{"date":"2021-09-29","close":21300.0},{"date":"2021-09-30","close":20800.0},{"date":"2021-10-01","close":20750.0},{"date":"2021-10-05","close":19750.0},{"date":"2021-10-06","close":18800.0},{"date":"2021-10-07","close":19400.0},{"date":"2021-10-08","close":19100.0},{"date":"2021-10-12","close":18350.0},{"date":"2021-10-13","close":18650.0},{"date":"2021-10-14","close":19100.0},{"date":"2021-10-15","close":19250.0},{"date":"2021-10-18","close":19300.0},{"date":"2021-10-19","close":19450.0},{"date":"2021-10-20","close":19400.0},{"date":"2021-10-21","close":19300.0},{"date":"2021-10-22","close":19300.0},{"date":"2021-10-25","close":19350.0},{"date":"2021-10-26","close":19750.0},{"date":"2021-10-27","close":19650.0},{"date":"2021-10-28","close":19400.0},{"date":"2021-10-29","close":19200.0},{"date":"2021-11-01","close":19000.0},{"date":"2021-11-02","close":19500.0},{"date":"2021-11-03","close":19500.0},{"date":"2021-11-04","close":19950.0},{"date":"2021-11-05","close":19600.0},{"date":"2021-11-08","close":19200.0},{"date":"2021-11-09","close":19200.0},{"date":"2021-11-10","close":18500.0},{"date":"2021-11-11","close":18050.0},{"date":"2021-11-12","close":18200.0},{"date":"2021-11-15","close":18600.0},{"date":"2021-11-16","close":18500.0},{"date":"2021-11-17","close":18350.0},{"date":"2021-11-18","close":18950.0},{"date":"2021-11-19","close":19600.0},{"date":"2021-11-22","close":19550.0},{"date":"2021-11-23","close":18750.0},{"date":"2021-11-24","close":18900.0},{"date":"2021-11-25","close":18450.0},{"date":"2021-11-26","close":18700.0},{"date":"2021-11-29","close":18200.0},{"date":"2021-11-30","close":17750.0},{"date":"2021-12-01","close":17850.0},{"date":"2021-12-02","close":18550.0},{"date":"2021-12-03","close":18550.0},{"date":"2021-12-06","close":18200.0},{"date":"2021-12-07","close":18450.0},{"date":"2021-12-08","close":18500.0},{"date":"2021-12-09","close":19750.0},{"date":"2021-12-10","close":19750.0},{"date":"2021-12-13","close":20400.0},{"date":"2021-12-14","close":20150.0},{"date":"2021-12-15","close":19850.0},{"date":"2021-12-16","close":19900.0},{"date":"2021-12-17","close":19600.0},{"date":"2021-12-20","close":19700.0},{"date":"2021-12-21","close":19250.0},{"date":"2021-12-22","close":18500.0},{"date":"2021-12-23","close":18500.0},{"date":"2021-12-24","close":18550.0},{"date":"2021-12-27","close":18550.0},{"date":"2021-12-28","close":18300.0},{"date":"2021-12-29","close":18550.0},{"date":"2021-12-30","close":18900.0},{"date":"2022-01-03","close":18950.0},{"date":"2022-01-04","close":19200.0},{"date":"2022-01-05","close":18750.0},{"date":"2022-01-06","close":17900.0},{"date":"2022-01-07","close":18050.0},{"date":"2022-01-10","close":17650.0},{"date":"2022-01-11","close":17100.0},{"date":"2022-01-12","close":16900.0},{"date":"2022-01-13","close":16700.0},{"date":"2022-01-14","close":16350.0},{"date":"2022-01-17","close":15750.0},{"date":"2022-01-18","close":14700.0},{"date":"2022-01-19","close":14500.0},{"date":"2022-01-20","close":14450.0},{"date":"2022-01-21","close":14150.0},{"date":"2022-01-24","close":13350.0},{"date":"2022-01-25","close":12600.0},{"date":"2022-01-26","close":12450.0},{"date":"2022-01-27","close":11950.0},{"date":"2022-01-28","close":12350.0},{"date":"2022-02-03","close":12200.0},{"date":"2022-02-04","close":12050.0},{"date":"2022-02-07","close":12350.0},{"date":"2022-02-08","close":11950.0},{"date":"2022-02-09","close":12500.0},{"date":"2022-02-10","close":12100.0},{"date":"2022-02-11","close":11350.0},{"date":"2022-02-14","close":10250.0},{"date":"2022-02-15","close":9970.0},{"date":"2022-02-16","close":10300.0},{"date":"2022-02-17","close":10100.0},{"date":"2022-02-18","close":10400.0},{"date":"2022-02-21","close":10450.0},{"date":"2022-02-22","close":10000.0},{"date":"2022-02-23","close":10100.0},{"date":"2022-02-24","close":9410.0},{"date":"2022-02-25","close":9670.0},{"date":"2022-02-28","close":9670.0},{"date":"2022-03-02","close":9960.0},{"date":"2022-03-03","close":10150.0},{"date":"2022-03-04","close":10150.0},{"date":"2022-03-07","close":9710.0},{"date":"2022-03-08","close":9660.0},{"date":"2022-03-10","close":9660.0},{"date":"2022-03-11","close":10450.0},{"date":"2022-03-14","close":9920.0},{"date":"2022-03-15","close":9900.0},{"date":"2022-03-16","close":9900.0},{"date":"2022-03-17","close":9900.0},{"date":"2022-03-18","close":10950.0},{"date":"2022-03-21","close":10700.0},{"date":"2022-03-22","close":10800.0},{"date":"2022-03-23","close":10700.0},{"date":"2022-03-24","close":10800.0},{"date":"2022-03-25","close":10700.0},{"date":"2022-03-28","close":10700.0},{"date":"2022-03-29","close":10850.0},{"date":"2022-03-30","close":11150.0},{"date":"2022-03-31","close":11050.0},{"date":"2022-04-01","close":11300.0},{"date":"2022-04-04","close":11850.0},{"date":"2022-04-05","close":13350.0},{"date":"2022-04-06","close":12600.0},{"date":"2022-04-07","close":12150.0},{"date":"2022-04-08","close":12000.0},{"date":"2022-04-11","close":11950.0},{"date":"2022-04-12","close":11500.0},{"date":"2022-04-13","close":11750.0},{"date":"2022-04-14","close":11600.0},{"date":"2022-04-15","close":11450.0},{"date":"2022-04-18","close":10800.0},{"date":"2022-04-19","close":11050.0},{"date":"2022-04-20","close":10900.0},{"date":"2022-04-21","close":10750.0},{"date":"2022-04-22","close":10650.0},{"date":"2022-04-25","close":10200.0},{"date":"2022-04-26","close":10550.0},{"date":"2022-04-27","close":10400.0},{"date":"2022-04-28","close":10200.0},{"date":"2022-04-29","close":10700.0},{"date":"2022-05-02","close":10500.0},{"date":"2022-05-03","close":10750.0},{"date":"2022-05-04","close":10650.0},{"date":"2022-05-06","close":10650.0},{"date":"2022-05-09","close":10250.0},{"date":"2022-05-10","close":10000.0},{"date":"2022-05-11","close":10050.0},{"date":"2022-05-12","close":9670.0},{"date":"2022-05-13","close":9820.0},{"date":"2022-05-16","close":9860.0},{"date":"2022-05-17","close":9940.0},{"date":"2022-05-18","close":10500.0},{"date":"2022-05-19","close":10500.0},{"date":"2022-05-20","close":10700.0},{"date":"2022-05-23","close":10650.0},{"date":"2022-05-24","close":10400.0},{"date":"2022-05-25","close":10300.0},{"date":"2022-05-26","close":10000.0},{"date":"2022-05-27","close":10100.0},{"date":"2022-05-30","close":10250.0},{"date":"2022-05-31","close":10250.0},{"date":"2022-06-02","close":10200.0},{"date":"2022-06-03","close":10500.0},{"date":"2022-06-07","close":10000.0},{"date":"2022-06-08","close":9900.0},{"date":"2022-06-09","close":9940.0},{"date":"2022-06-10","close":9930.0},{"date":"2022-06-13","close":9470.0},{"date":"2022-06-14","close":9020.0},{"date":"2022-06-15","close":8650.0},{"date":"2022-06-16","close":8780.0},{"date":"2022-06-17","close":8500.0},{"date":"2022-06-20","close":7900.0},{"date":"2022-06-21","close":7990.0},{"date":"2022-06-22","close":7440.0},{"date":"2022-06-23","close":7490.0},{"date":"2022-06-24","close":7700.0},{"date":"2022-06-27","close":8020.0},{"date":"2022-06-28","close":7920.0},{"date":"2022-06-29","close":8000.0},{"date":"2022-06-30","close":7900.0},{"date":"2022-07-01","close":7600.0},{"date":"2022-07-04","close":7590.0},{"date":"2022-07-05","close":7920.0},{"date":"2022-07-06","close":8030.0},{"date":"2022-07-07","close":8150.0},{"date":"2022-07-08","close":8120.0},{"date":"2022-07-11","close":8190.0},{"date":"2022-07-12","close":7890.0},{"date":"2022-07-13","close":7940.0},{"date":"2022-07-14","close":7960.0},{"date":"2022-07-15","close":7910.0},{"date":"2022-07-18","close":8180.0},{"date":"2022-07-19","close":8140.0},{"date":"2022-07-20","close":8000.0},{"date":"2022-07-21","close":7570.0},{"date":"2022-07-22","close":7570.0},{"date":"2022-07-25","close":7490.0},{"date":"2022-07-26","close":7400.0},{"date":"2022-07-27","close":7630.0},{"date":"2022-07-28","close":7470.0},{"date":"2022-07-29","close":7560.0},{"date":"2022-08-01","close":7600.0},{"date":"2022-08-02","close":7730.0},{"date":"2022-08-03","close":7980.0},{"date":"2022-08-04","close":8050.0},{"date":"2022-08-05","close":8230.0},{"date":"2022-08-08","close":7980.0},{"date":"2022-08-09","close":7890.0},{"date":"2022-08-10","close":7700.0},{"date":"2022-08-11","close":7700.0},{"date":"2022-08-12","close":7690.0},{"date":"2022-08-16","close":7470.0},{"date":"2022-08-17","close":7200.0},{"date":"2022-08-18","close":7150.0},{"date":"2022-08-19","close":7180.0},{"date":"2022-08-22","close":7020.0},{"date":"2022-08-23","close":6830.0},{"date":"2022-08-24","close":6790.0},{"date":"2022-08-25","close":6840.0},{"date":"2022-08-26","close":6780.0},{"date":"2022-08-29","close":6520.0},{"date":"2022-08-30","close":6600.0},{"date":"2022-08-31","close":6740.0},{"date":"2022-09-01","close":6610.0},{"date":"2022-09-02","close":6430.0},{"date":"2022-09-05","close":6410.0},{"date":"2022-09-06","close":6380.0},{"date":"2022-09-07","close":6050.0},{"date":"2022-09-08","close":6130.0},{"date":"2022-09-13","close":6260.0},{"date":"2022-09-14","close":6400.0},{"date":"2022-09-15","close":6300.0},{"date":"2022-09-16","close":6300.0},{"date":"2022-09-19","close":6190.0},{"date":"2022-09-20","close":6190.0},{"date":"2022-09-21","close":6150.0},{"date":"2022-09-22","close":5990.0},{"date":"2022-09-23","close":5800.0},{"date":"2022-09-26","close":5450.0},{"date":"2022-09-27","close":5510.0},{"date":"2022-09-28","close":5230.0},{"date":"2022-09-29","close":5490.0},{"date":"2022-09-30","close":5460.0},{"date":"2022-10-04","close":5700.0},{"date":"2022-10-05","close":5550.0},{"date":"2022-10-06","close":5970.0},{"date":"2022-10-07","close":5880.0},{"date":"2022-10-11","close":5390.0},{"date":"2022-10-12","close":5310.0},{"date":"2022-10-13","close":5070.0},{"date":"2022-10-14","close":5390.0},{"date":"2022-10-17","close":5520.0},{"date":"2022-10-18","close":5870.0},{"date":"2022-10-19","close":5760.0},{"date":"2022-10-20","close":5720.0},{"date":"2022-10-21","close":5540.0},{"date":"2022-10-24","close":5580.0},{"date":"2022-10-25","close":5560.0},{"date":"2022-10-26","close":5550.0},{"date":"2022-10-27","close":5830.0},{"date":"2022-10-28","close":5820.0},{"date":"2022-10-31","close":5950.0},{"date":"2022-11-01","close":6020.0},{"date":"2022-11-02","close":6140.0},{"date":"2022-11-03","close":5970.0},{"date":"2022-11-04","close":5960.0},{"date":"2022-11-07","close":5980.0},{"date":"2022-11-08","close":6250.0},{"date":"2022-11-09","close":6440.0},{"date":"2022-11-10","close":6390.0},{"date":"2022-11-11","close":6450.0},{"date":"2022-11-14","close":6420.0},{"date":"2022-11-15","close":6420.0},{"date":"2022-11-16","close":6430.0},{"date":"2022-11-17","close":6540.0},{"date":"2022-11-18","close":6460.0},{"date":"2022-11-21","close":6280.0},{"date":"2022-11-22","close":6150.0},{"date":"2022-11-23","close":6230.0},{"date":"2022-11-24","close":6530.0},{"date":"2022-11-25","close":6700.0},{"date":"2022-11-28","close":6610.0},{"date":"2022-11-29","close":6880.0},{"date":"2022-11-30","close":6810.0},{"date":"2022-12-01","close":6830.0},{"date":"2022-12-02","close":6800.0},{"date":"2022-12-05","close":6700.0},{"date":"2022-12-06","close":6820.0},{"date":"2022-12-07","close":6840.0},{"date":"2022-12-08","close":6740.0},{"date":"2022-12-09","close":6820.0},{"date":"2022-12-12","close":6700.0},{"date":"2022-12-13","close":6650.0},{"date":"2022-12-14","close":6800.0},{"date":"2022-12-15","close":6730.0},{"date":"2022-12-16","close":6690.0},{"date":"2022-12-19","close":6560.0},{"date":"2022-12-20","close":6380.0},{"date":"2022-12-21","close":6470.0},{"date":"2022-12-22","close":6530.0},{"date":"2022-12-23","close":6340.0},{"date":"2022-12-26","close":6330.0},{"date":"2022-12-27","close":6310.0},{"date":"2022-12-28","close":6260.0},{"date":"2022-12-29","close":6240.0},{"date":"2023-01-02","close":6230.0},{"date":"2023-01-03","close":6360.0},{"date":"2023-01-04","close":6490.0},{"date":"2023-01-05","close":6480.0},{"date":"2023-01-06","close":6720.0},{"date":"2023-01-09","close":6720.0},{"date":"2023-01-10","close":6600.0},{"date":"2023-01-11","close":6910.0},{"date":"2023-01-12","close":6890.0},{"date":"2023-01-13","close":7000.0},{"date":"2023-01-16","close":7710.0},{"date":"2023-01-17","close":7780.0},{"date":"2023-01-18","close":8350.0},{"date":"2023-01-19","close":8050.0},{"date":"2023-01-20","close":8640.0},{"date":"2023-01-25","close":9100.0},{"date":"2023-01-26","close":8900.0},{"date":"2023-01-27","close":8970.0},{"date":"2023-01-30","close":8420.0},{"date":"2023-01-31","close":9630.0},{"date":"2023-02-01","close":9600.0},{"date":"2023-02-02","close":9860.0},{"date":"2023-02-03","close":9750.0},{"date":"2023-02-06","close":9590.0},{"date":"2023-02-07","close":10230.0},{"date":"2023-02-08","close":11150.0},{"date":"2023-02-09","close":12010.0},{"date":"2023-02-10","close":10980.0},{"date":"2023-02-13","close":10680.0},{"date":"2023-02-14","close":10860.0},{"date":"2023-02-15","close":10720.0},{"date":"2023-02-16","close":10650.0},{"date":"2023-02-17","close":10660.0},{"date":"2023-02-20","close":10750.0},{"date":"2023-02-21","close":10680.0},{"date":"2023-02-22","close":10080.0},{"date":"2023-02-23","close":11760.0},{"date":"2023-02-24","close":14770.0},{"date":"2023-02-27","close":14330.0},{"date":"2023-02-28","close":16050.0},{"date":"2023-03-02","close":15110.0},{"date":"2023-03-03","close":15000.0},{"date":"2023-03-06","close":14660.0},{"date":"2023-03-07","close":14010.0},{"date":"2023-03-08","close":14120.0},{"date":"2023-03-09","close":13750.0},{"date":"2023-03-10","close":13370.0},{"date":"2023-03-13","close":13620.0},{"date":"2023-03-14","close":12530.0},{"date":"2023-03-15","close":14070.0},{"date":"2023-03-16","close":14540.0},{"date":"2023-03-17","close":15140.0},{"date":"2023-03-20","close":16650.0},{"date":"2023-03-21","close":16060.0},{"date":"2023-03-22","close":15850.0},{"date":"2023-03-23","close":15040.0},{"date":"2023-03-24","close":15550.0},{"date":"2023-03-27","close":15250.0},{"date":"2023-03-28","close":14860.0},{"date":"2023-03-29","close":15670.0},{"date":"2023-03-30","close":15960.0},{"date":"2023-03-31","close":15100.0},{"date":"2023-04-03","close":15320.0},{"date":"2023-04-04","close":16650.0},{"date":"2023-04-05","close":18950.0},{"date":"2023-04-06","close":18320.0},{"date":"2023-04-07","close":17660.0},{"date":"2023-04-10","close":17230.0},{"date":"2023-04-11","close":19060.0},{"date":"2023-04-12","close":19540.0},{"date":"2023-04-13","close":19530.0},{"date":"2023-04-14","close":22400.0},{"date":"2023-04-17","close":21650.0},{"date":"2023-04-18","close":20450.0},{"date":"2023-04-19","close":20700.0},{"date":"2023-04-20","close":19000.0},{"date":"2023-04-21","close":19110.0},{"date":"2023-04-24","close":18590.0},{"date":"2023-04-25","close":17520.0},{"date":"2023-04-26","close":17170.0},{"date":"2023-04-27","close":17100.0},{"date":"2023-04-28","close":16580.0},{"date":"2023-05-02","close":18400.0},{"date":"2023-05-03","close":17970.0},{"date":"2023-05-04","close":17630.0},{"date":"2023-05-08","close":17590.0},{"date":"2023-05-09","close":17010.0},{"date":"2023-05-10","close":17150.0},{"date":"2023-05-11","close":19400.0},{"date":"2023-05-12","close":21100.0},{"date":"2023-05-15","close":19950.0},{"date":"2023-05-16","close":21100.0},{"date":"2023-05-17","close":21200.0},{"date":"2023-05-18","close":19930.0},{"date":"2023-05-19","close":19330.0},{"date":"2023-05-22","close":19990.0},{"date":"2023-05-23","close":19980.0},{"date":"2023-05-24","close":21000.0},{"date":"2023-05-25","close":21150.0},{"date":"2023-05-26","close":20700.0},{"date":"2023-05-30","close":20550.0},{"date":"2023-05-31","close":19800.0},{"date":"2023-06-01","close":20150.0},{"date":"2023-06-02","close":23650.0},{"date":"2023-06-05","close":22700.0},{"date":"2023-06-07","close":23750.0},{"date":"2023-06-08","close":26250.0},{"date":"2023-06-09","close":28000.0},{"date":"2023-06-12","close":30000.0},{"date":"2023-06-13","close":28750.0},{"date":"2023-06-14","close":26550.0},{"date":"2023-06-15","close":26650.0},{"date":"2023-06-16","close":28250.0},{"date":"2023-06-19","close":28600.0},{"date":"2023-06-20","close":33600.0},{"date":"2023-06-21","close":32950.0},{"date":"2023-06-22","close":32900.0},{"date":"2023-06-23","close":34250.0},{"date":"2023-06-26","close":36800.0},{"date":"2023-06-27","close":36000.0},{"date":"2023-06-28","close":31750.0},{"date":"2023-06-29","close":31050.0},{"date":"2023-06-30","close":28400.0},{"date":"2023-07-03","close":28400.0},{"date":"2023-07-04","close":29900.0},{"date":"2023-07-05","close":31950.0},{"date":"2023-07-06","close":31700.0},{"date":"2023-07-07","close":31700.0},{"date":"2023-07-10","close":29200.0},{"date":"2023-07-11","close":30300.0},{"date":"2023-07-12","close":31000.0},{"date":"2023-07-13","close":36150.0},{"date":"2023-07-14","close":37950.0},{"date":"2023-07-17","close":35000.0},{"date":"2023-07-18","close":37500.0},{"date":"2023-07-19","close":40200.0},{"date":"2023-07-20","close":39100.0},{"date":"2023-07-21","close":37950.0},{"date":"2023-07-24","close":36050.0},{"date":"2023-07-25","close":37250.0},{"date":"2023-07-26","close":33000.0},{"date":"2023-07-27","close":36500.0},{"date":"2023-07-28","close":37950.0},{"date":"2023-07-31","close":37200.0},{"date":"2023-08-01","close":41000.0},{"date":"2023-08-02","close":38000.0},{"date":"2023-08-03","close":36700.0},{"date":"2023-08-04","close":37600.0},{"date":"2023-08-07","close":35550.0},{"date":"2023-08-08","close":34600.0},{"date":"2023-08-09","close":34400.0},{"date":"2023-08-10","close":34150.0},{"date":"2023-08-11","close":35450.0},{"date":"2023-08-14","close":35800.0},{"date":"2023-08-16","close":33700.0},{"date":"2023-08-17","close":32700.0},{"date":"2023-08-18","close":36300.0},{"date":"2023-08-21","close":34900.0},{"date":"2023-08-22","close":36350.0},{"date":"2023-08-23","close":39500.0},{"date":"2023-08-24","close":38950.0},{"date":"2023-08-25","close":39950.0},{"date":"2023-08-28","close":40400.0},{"date":"2023-08-29","close":50100.0},{"date":"2023-08-30","close":51200.0},{"date":"2023-08-31","close":55900.0},{"date":"2023-09-01","close":52500.0},{"date":"2023-09-04","close":54200.0},{"date":"2023-09-05","close":64200.0},{"date":"2023-09-06","close":65500.0},{"date":"2023-09-07","close":63600.0},{"date":"2023-09-08","close":61500.0},{"date":"2023-09-11","close":60400.0},{"date":"2023-09-12","close":56000.0},{"date":"2023-09-13","close":54400.0},{"date":"2023-09-14","close":56200.0},{"date":"2023-09-15","close":51900.0},{"date":"2023-09-18","close":49050.0},{"date":"2023-09-19","close":47350.0},{"date":"2023-09-20","close":45600.0},{"date":"2023-09-21","close":43700.0},{"date":"2023-09-22","close":42750.0},{"date":"2023-09-25","close":40700.0},{"date":"2023-09-26","close":38650.0},{"date":"2023-09-27","close":39050.0},{"date":"2023-10-04","close":34600.0},{"date":"2023-10-05","close":33550.0},{"date":"2023-10-06","close":36000.0},{"date":"2023-10-10","close":32500.0},{"date":"2023-10-11","close":34250.0},{"date":"2023-10-12","close":36350.0},{"date":"2023-10-13","close":35150.0},{"date":"2023-10-16","close":31650.0},{"date":"2023-10-17","close":30500.0},{"date":"2023-10-18","close":28550.0},{"date":"2023-10-19","close":26550.0},{"date":"2023-10-20","close":25900.0},{"date":"2023-10-23","close":25850.0},{"date":"2023-10-24","close":27150.0},{"date":"2023-10-25","close":26150.0},{"date":"2023-10-26","close":25150.0},{"date":"2023-10-27","close":27750.0},{"date":"2023-10-30","close":28150.0},{"date":"2023-10-31","close":27350.0},{"date":"2023-11-01","close":29150.0},{"date":"2023-11-02","close":34850.0},{"date":"2023-11-03","close":38150.0},{"date":"2023-11-06","close":40650.0},{"date":"2023-11-07","close":38300.0},{"date":"2023-11-08","close":37600.0},{"date":"2023-11-09","close":36800.0},{"date":"2023-11-10","close":36700.0},{"date":"2023-11-13","close":33150.0},{"date":"2023-11-14","close":38850.0},{"date":"2023-11-15","close":39700.0},{"date":"2023-11-16","close":37150.0},{"date":"2023-11-17","close":35750.0},{"date":"2023-11-20","close":36100.0},{"date":"2023-11-21","close":38600.0},{"date":"2023-11-22","close":42100.0},{"date":"2023-11-23","close":41100.0},{"date":"2023-11-24","close":46000.0},{"date":"2023-11-27","close":46550.0},{"date":"2023-11-28","close":46000.0},{"date":"2023-11-29","close":44150.0},{"date":"2023-11-30","close":44550.0},{"date":"2023-12-01","close":45550.0},{"date":"2023-12-04","close":42450.0},{"date":"2023-12-05","close":39750.0},{"date":"2023-12-06","close":40050.0},{"date":"2023-12-07","close":37000.0},{"date":"2023-12-08","close":41200.0},{"date":"2023-12-11","close":40450.0},{"date":"2023-12-12","close":40650.0},{"date":"2023-12-13","close":39750.0},{"date":"2023-12-14","close":40400.0},{"date":"2023-12-15","close":40000.0},{"date":"2023-12-18","close":41350.0},{"date":"2023-12-19","close":40100.0},{"date":"2023-12-20","close":41950.0},{"date":"2023-12-21","close":42900.0},{"date":"2023-12-22","close":43650.0},{"date":"2023-12-26","close":42050.0},{"date":"2023-12-27","close":42850.0},{"date":"2023-12-28","close":42000.0},{"date":"2024-01-02","close":40100.0},{"date":"2024-01-03","close":38050.0},{"date":"2024-01-04","close":36300.0},{"date":"2024-01-05","close":36850.0},{"date":"2024-01-08","close":39250.0},{"date":"2024-01-09","close":40400.0},{"date":"2024-01-10","close":39350.0},{"date":"2024-01-11","close":39000.0},{"date":"2024-01-12","close":37650.0},{"date":"2024-01-15","close":38450.0},{"date":"2024-01-16","close":37450.0},{"date":"2024-01-17","close":34550.0},{"date":"2024-01-18","close":34150.0},{"date":"2024-01-19","close":33200.0},{"date":"2024-01-22","close":33100.0},{"date":"2024-01-23","close":34150.0},{"date":"2024-01-24","close":33700.0},{"date":"2024-01-25","close":31700.0},{"date":"2024-01-26","close":31200.0},{"date":"2024-01-29","close":30300.0},{"date":"2024-01-30","close":29800.0},{"date":"2024-01-31","close":29150.0},{"date":"2024-02-01","close":29000.0},{"date":"2024-02-02","close":29300.0},{"date":"2024-02-05","close":28150.0},{"date":"2024-02-06","close":27250.0},{"date":"2024-02-07","close":26850.0},{"date":"2024-02-08","close":26800.0},{"date":"2024-02-13","close":30400.0},{"date":"2024-02-14","close":30950.0},{"date":"2024-02-15","close":31550.0},{"date":"2024-02-16","close":32000.0},{"date":"2024-02-19","close":32100.0},{"date":"2024-02-20","close":32450.0},{"date":"2024-02-21","close":31700.0},{"date":"2024-02-22","close":33650.0},{"date":"2024-02-23","close":34200.0},{"date":"2024-02-26","close":32800.0},{"date":"2024-02-27","close":30250.0},{"date":"2024-02-28","close":30000.0},{"date":"2024-02-29","close":29600.0},{"date":"2024-03-04","close":29050.0},{"date":"2024-03-05","close":29250.0},{"date":"2024-03-06","close":29500.0},{"date":"2024-03-07","close":31150.0},{"date":"2024-03-08","close":31450.0},{"date":"2024-03-11","close":30050.0},{"date":"2024-03-12","close":33050.0},{"date":"2024-03-13","close":34900.0},{"date":"2024-03-14","close":35700.0},{"date":"2024-03-15","close":34400.0},{"date":"2024-03-18","close":34150.0},{"date":"2024-03-19","close":33300.0},{"date":"2024-03-20","close":32250.0},{"date":"2024-03-21","close":34200.0},{"date":"2024-03-22","close":35150.0},{"date":"2024-03-25","close":34700.0},{"date":"2024-03-26","close":32950.0},{"date":"2024-03-27","close":31950.0},{"date":"2024-03-28","close":32250.0},{"date":"2024-03-29","close":31650.0},{"date":"2024-04-01","close":34000.0},{"date":"2024-04-02","close":31900.0},{"date":"2024-04-03","close":33400.0},{"date":"2024-04-04","close":31950.0},{"date":"2024-04-05","close":30550.0},{"date":"2024-04-08","close":29250.0},{"date":"2024-04-09","close":28650.0},{"date":"2024-04-11","close":27700.0},{"date":"2024-04-12","close":28050.0},{"date":"2024-04-15","close":26800.0},{"date":"2024-04-16","close":25800.0},{"date":"2024-04-17","close":25450.0},{"date":"2024-04-18","close":26950.0},{"date":"2024-04-19","close":26100.0},{"date":"2024-04-22","close":28350.0},{"date":"2024-04-23","close":28450.0},{"date":"2024-04-24","close":28850.0},{"date":"2024-04-25","close":27900.0},{"date":"2024-04-26","close":28300.0},{"date":"2024-04-29","close":28400.0},{"date":"2024-04-30","close":28400.0},{"date":"2024-05-02","close":27200.0},{"date":"2024-05-03","close":27200.0},{"date":"2024-05-07","close":27500.0},{"date":"2024-05-08","close":28800.0},{"date":"2024-05-09","close":29650.0},{"date":"2024-05-10","close":28250.0},{"date":"2024-05-13","close":27450.0},{"date":"2024-05-14","close":28400.0},{"date":"2024-05-16","close":28200.0},{"date":"2024-05-17","close":30650.0},{"date":"2024-05-20","close":30700.0},{"date":"2024-05-21","close":31050.0},{"date":"2024-05-22","close":30550.0},{"date":"2024-05-23","close":29650.0},{"date":"2024-05-24","close":29200.0},{"date":"2024-05-27","close":28500.0},{"date":"2024-05-28","close":27800.0},{"date":"2024-05-29","close":27250.0},{"date":"2024-05-30","close":27950.0},{"date":"2024-05-31","close":28750.0},{"date":"2024-06-03","close":28450.0},{"date":"2024-06-04","close":28900.0},{"date":"2024-06-05","close":29300.0},{"date":"2024-06-07","close":29250.0},{"date":"2024-06-10","close":28250.0},{"date":"2024-06-11","close":27950.0},{"date":"2024-06-12","close":28050.0},{"date":"2024-06-13","close":27600.0},{"date":"2024-06-14","close":26450.0},{"date":"2024-06-17","close":26250.0},{"date":"2024-06-18","close":27800.0},{"date":"2024-06-19","close":26950.0},{"date":"2024-06-20","close":26100.0},{"date":"2024-06-21","close":24850.0},{"date":"2024-06-24","close":25150.0},{"date":"2024-06-25","close":25200.0},{"date":"2024-06-26","close":26550.0},{"date":"2024-06-27","close":26400.0},{"date":"2024-06-28","close":27400.0},{"date":"2024-07-01","close":28650.0},{"date":"2024-07-02","close":28050.0},{"date":"2024-07-03","close":27750.0},{"date":"2024-07-04","close":26850.0},{"date":"2024-07-05","close":28300.0},{"date":"2024-07-08","close":30300.0},{"date":"2024-07-09","close":30000.0},{"date":"2024-07-10","close":30050.0},{"date":"2024-07-11","close":28350.0},{"date":"2024-07-12","close":31950.0},{"date":"2024-07-15","close":33450.0},{"date":"2024-07-16","close":32950.0},{"date":"2024-07-17","close":31850.0},{"date":"2024-07-18","close":30600.0},{"date":"2024-07-19","close":31950.0},{"date":"2024-07-22","close":32000.0},{"date":"2024-07-23","close":32650.0},{"date":"2024-07-24","close":32850.0},{"date":"2024-07-25","close":32800.0},{"date":"2024-07-26","close":31050.0},{"date":"2024-07-29","close":31050.0},{"date":"2024-07-30","close":30200.0},{"date":"2024-07-31","close":30050.0},{"date":"2024-08-01","close":32050.0},{"date":"2024-08-02","close":32000.0},{"date":"2024-08-05","close":27550.0},{"date":"2024-08-06","close":29300.0},{"date":"2024-08-07","close":29550.0},{"date":"2024-08-08","close":31200.0},{"date":"2024-08-09","close":32200.0},{"date":"2024-08-12","close":33500.0},{"date":"2024-08-13","close":31600.0},{"date":"2024-08-14","close":30750.0},{"date":"2024-08-16","close":32300.0},{"date":"2024-08-19","close":34700.0},{"date":"2024-08-20","close":36400.0},{"date":"2024-08-21","close":36550.0},{"date":"2024-08-22","close":37750.0},{"date":"2024-08-23","close":37500.0},{"date":"2024-08-26","close":37650.0},{"date":"2024-08-27","close":36700.0},{"date":"2024-08-28","close":35850.0},{"date":"2024-08-29","close":35200.0},{"date":"2024-08-30","close":35300.0},{"date":"2024-09-02","close":34150.0},{"date":"2024-09-03","close":32000.0},{"date":"2024-09-04","close":30400.0},{"date":"2024-09-05","close":30750.0},{"date":"2024-09-06","close":31000.0},{"date":"2024-09-09","close":31850.0},{"date":"2024-09-10","close":31750.0},{"date":"2024-09-11","close":31900.0},{"date":"2024-09-12","close":32700.0},{"date":"2024-09-13","close":31900.0},{"date":"2024-09-19","close":32850.0},{"date":"2024-09-20","close":34750.0},{"date":"2024-09-23","close":35550.0},{"date":"2024-09-24","close":35000.0},{"date":"2024-09-25","close":33550.0},{"date":"2024-09-26","close":34650.0},{"date":"2024-09-27","close":33650.0},{"date":"2024-09-30","close":33850.0},{"date":"2024-10-02","close":33350.0},{"date":"2024-10-04","close":34600.0},{"date":"2024-10-07","close":33700.0},{"date":"2024-10-08","close":32350.0},{"date":"2024-10-10","close":32400.0},{"date":"2024-10-11","close":31700.0},{"date":"2024-10-14","close":31600.0},{"date":"2024-10-15","close":31600.0},{"date":"2024-10-16","close":31500.0},{"date":"2024-10-17","close":30850.0},{"date":"2024-10-18","close":30350.0},{"date":"2024-10-21","close":31700.0},{"date":"2024-10-22","close":30800.0},{"date":"2024-10-23","close":30750.0},{"date":"2024-10-24","close":29100.0},{"date":"2024-10-25","close":29000.0},{"date":"2024-10-28","close":29050.0},{"date":"2024-10-29","close":29200.0},{"date":"2024-10-30","close":29200.0},{"date":"2024-10-31","close":29350.0},{"date":"2024-11-01","close":28450.0},{"date":"2024-11-04","close":29050.0},{"date":"2024-11-05","close":29500.0},{"date":"2024-11-06","close":28650.0},{"date":"2024-11-07","close":27400.0},{"date":"2024-11-08","close":27600.0},{"date":"2024-11-11","close":26400.0},{"date":"2024-11-12","close":25100.0},{"date":"2024-11-13","close":22500.0},{"date":"2024-11-14","close":22850.0},{"date":"2024-11-15","close":24850.0},{"date":"2024-11-18","close":26400.0},{"date":"2024-11-19","close":28250.0},{"date":"2024-11-20","close":27250.0},{"date":"2024-11-21","close":24200.0},{"date":"2024-11-22","close":24600.0},{"date":"2024-11-25","close":27500.0},{"date":"2024-11-26","close":28300.0},{"date":"2024-11-27","close":28500.0},{"date":"2024-11-28","close":28200.0},{"date":"2024-11-29","close":29050.0},{"date":"2024-12-02","close":27000.0},{"date":"2024-12-03","close":27350.0},{"date":"2024-12-04","close":26300.0},{"date":"2024-12-05","close":27150.0},{"date":"2024-12-06","close":25750.0},{"date":"2024-12-09","close":23000.0},{"date":"2024-12-10","close":25300.0},{"date":"2024-12-11","close":25350.0},{"date":"2024-12-12","close":25750.0},{"date":"2024-12-13","close":27100.0},{"date":"2024-12-16","close":27450.0},{"date":"2024-12-17","close":27300.0},{"date":"2024-12-18","close":25850.0},{"date":"2024-12-19","close":25100.0},{"date":"2024-12-20","close":23900.0},{"date":"2024-12-23","close":24200.0},{"date":"2024-12-24","close":24600.0},{"date":"2024-12-26","close":23650.0},{"date":"2024-12-27","close":23050.0},{"date":"2024-12-30","close":24200.0},{"date":"2025-01-02","close":25150.0},{"date":"2025-01-03","close":25250.0},{"date":"2025-01-06","close":25750.0},{"date":"2025-01-07","close":25850.0},{"date":"2025-01-08","close":25850.0},{"date":"2025-01-09","close":25750.0},{"date":"2025-01-10","close":24750.0},{"date":"2025-01-13","close":24250.0},{"date":"2025-01-14","close":24500.0},{"date":"2025-01-15","close":23500.0},{"date":"2025-01-16","close":23550.0},{"date":"2025-01-17","close":23150.0},{"date":"2025-01-20","close":23800.0},{"date":"2025-01-21","close":23750.0},{"date":"2025-01-22","close":24100.0},{"date":"2025-01-23","close":24150.0},{"date":"2025-01-24","close":24350.0},{"date":"2025-01-31","close":23650.0},{"date":"2025-02-03","close":22750.0},{"date":"2025-02-04","close":24600.0},{"date":"2025-02-05","close":26650.0},{"date":"2025-02-06","close":26900.0},{"date":"2025-02-07","close":26450.0},{"date":"2025-02-10","close":26450.0},{"date":"2025-02-11","close":25900.0},{"date":"2025-02-12","close":26200.0},{"date":"2025-02-13","close":25000.0},{"date":"2025-02-14","close":25600.0},{"date":"2025-02-17","close":27200.0},{"date":"2025-02-18","close":26500.0},{"date":"2025-02-19","close":26400.0},{"date":"2025-02-20","close":25250.0},{"date":"2025-02-21","close":25250.0},{"date":"2025-02-24","close":24450.0},{"date":"2025-02-25","close":24750.0},{"date":"2025-02-26","close":24850.0},{"date":"2025-02-27","close":24300.0},{"date":"2025-02-28","close":23500.0},{"date":"2025-03-04","close":23500.0},{"date":"2025-03-05","close":22850.0},{"date":"2025-03-06","close":22550.0},{"date":"2025-03-07","close":22600.0},{"date":"2025-03-10","close":22550.0},{"date":"2025-03-11","close":21950.0},{"date":"2025-03-12","close":22250.0},{"date":"2025-03-13","close":21900.0},{"date":"2025-03-14","close":22950.0},{"date":"2025-03-17","close":23150.0},{"date":"2025-03-18","close":23700.0},{"date":"2025-03-19","close":23050.0},{"date":"2025-03-20","close":22450.0},{"date":"2025-03-21","close":22150.0},{"date":"2025-03-24","close":21850.0},{"date":"2025-03-25","close":22100.0},{"date":"2025-03-26","close":22200.0},{"date":"2025-03-27","close":21800.0},{"date":"2025-03-28","close":19780.0},{"date":"2025-03-31","close":17950.0},{"date":"2025-04-01","close":18500.0},{"date":"2025-04-02","close":18120.0},{"date":"2025-04-03","close":18070.0},{"date":"2025-04-04","close":18250.0},{"date":"2025-04-07","close":16240.0},{"date":"2025-04-08","close":16100.0},{"date":"2025-04-09","close":15820.0},{"date":"2025-04-10","close":17440.0},{"date":"2025-04-11","close":18390.0},{"date":"2025-04-14","close":19900.0},{"date":"2025-04-15","close":19890.0},{"date":"2025-04-16","close":19260.0},{"date":"2025-04-17","close":19700.0},{"date":"2025-04-18","close":19700.0},{"date":"2025-04-21","close":19020.0},{"date":"2025-04-22","close":19050.0},{"date":"2025-04-23","close":19100.0},{"date":"2025-04-24","close":18950.0},{"date":"2025-04-25","close":19170.0},{"date":"2025-04-28","close":18870.0},{"date":"2025-04-29","close":19560.0},{"date":"2025-04-30","close":18750.0},{"date":"2025-05-02","close":18590.0},{"date":"2025-05-07","close":18700.0},{"date":"2025-05-08","close":18690.0},{"date":"2025-05-09","close":18660.0},{"date":"2025-05-12","close":19730.0},{"date":"2025-05-13","close":20350.0},{"date":"2025-05-14","close":19330.0},{"date":"2025-05-15","close":19310.0},{"date":"2025-05-16","close":18610.0},{"date":"2025-05-19","close":17890.0},{"date":"2025-05-20","close":18540.0},{"date":"2025-05-21","close":18540.0},{"date":"2025-05-22","close":18120.0},{"date":"2025-05-23","close":17740.0},{"date":"2025-05-26","close":17940.0},{"date":"2025-05-27","close":17590.0},{"date":"2025-05-28","close":17610.0},{"date":"2025-05-29","close":17600.0},{"date":"2025-05-30","close":17260.0},{"date":"2025-06-02","close":17200.0},{"date":"2025-06-04","close":18330.0},{"date":"2025-06-05","close":19240.0},{"date":"2025-06-09","close":20700.0},{"date":"2025-06-10","close":20200.0},{"date":"2025-06-11","close":20600.0},{"date":"2025-06-12","close":19740.0},{"date":"2025-06-13","close":19030.0},{"date":"2025-06-16","close":19080.0},{"date":"2025-06-17","close":19150.0},{"date":"2025-06-18","close":19980.0},{"date":"2025-06-19","close":20100.0},{"date":"2025-06-20","close":20100.0},{"date":"2025-06-23","close":21250.0},{"date":"2025-06-24","close":21650.0},{"date":"2025-06-25","close":21800.0},{"date":"2025-06-26","close":21350.0},{"date":"2025-06-27","close":21100.0},{"date":"2025-06-30","close":21250.0},{"date":"2025-07-01","close":20600.0},{"date":"2025-07-02","close":19850.0},{"date":"2025-07-03","close":19700.0},{"date":"2025-07-04","close":19290.0},{"date":"2025-07-07","close":18790.0},{"date":"2025-07-08","close":18620.0},{"date":"2025-07-09","close":18830.0},{"date":"2025-07-10","close":18780.0},{"date":"2025-07-11","close":18550.0},{"date":"2025-07-14","close":17980.0},{"date":"2025-07-15","close":18650.0},{"date":"2025-07-16","close":18490.0},{"date":"2025-07-17","close":18840.0},{"date":"2025-07-18","close":19110.0},{"date":"2025-07-21","close":19110.0},{"date":"2025-07-22","close":18700.0},{"date":"2025-07-23","close":18690.0},{"date":"2025-07-24","close":18470.0},{"date":"2025-07-25","close":18470.0},{"date":"2025-07-28","close":18060.0},{"date":"2025-07-29","close":18290.0},{"date":"2025-07-30","close":18240.0},{"date":"2025-07-31","close":18580.0},{"date":"2025-08-01","close":17710.0},{"date":"2025-08-04","close":19180.0},{"date":"2025-08-05","close":19550.0},{"date":"2025-08-06","close":19220.0},{"date":"2025-08-07","close":19540.0},{"date":"2025-08-08","close":19250.0},{"date":"2025-08-11","close":19250.0},{"date":"2025-08-12","close":19370.0},{"date":"2025-08-13","close":19500.0},{"date":"2025-08-14","close":20050.0},{"date":"2025-08-18","close":19610.0},{"date":"2025-08-19","close":19390.0},{"date":"2025-08-20","close":19220.0},{"date":"2025-08-21","close":18870.0},{"date":"2025-08-22","close":20850.0},{"date":"2025-08-25","close":21100.0},{"date":"2025-08-26","close":21300.0},{"date":"2025-08-27","close":19880.0},{"date":"2025-08-28","close":19590.0},{"date":"2025-08-29","close":20050.0},{"date":"2025-09-01","close":19900.0},{"date":"2025-09-02","close":22600.0},{"date":"2025-09-03","close":22100.0},{"date":"2025-09-04","close":22250.0},{"date":"2025-09-05","close":23250.0},{"date":"2025-09-08","close":22400.0},{"date":"2025-09-09","close":22500.0},{"date":"2025-09-10","close":22750.0},{"date":"2025-09-11","close":23150.0},{"date":"2025-09-12","close":22950.0},{"date":"2025-09-15","close":23100.0},{"date":"2025-09-16","close":23300.0},{"date":"2025-09-17","close":22950.0},{"date":"2025-09-18","close":22650.0},{"date":"2025-09-19","close":22700.0},{"date":"2025-09-22","close":23900.0},{"date":"2025-09-23","close":24300.0},{"date":"2025-09-24","close":24200.0},{"date":"2025-09-25","close":23600.0},{"date":"2025-09-26","close":22300.0},{"date":"2025-09-29","close":22900.0},{"date":"2025-09-30","close":23400.0},{"date":"2025-10-01","close":25750.0},{"date":"2025-10-02","close":25200.0},{"date":"2025-10-10","close":25050.0},{"date":"2025-10-13","close":25050.0},{"date":"2025-10-14","close":24050.0},{"date":"2025-10-15","close":24550.0},{"date":"2025-10-16","close":24800.0},{"date":"2025-10-17","close":23600.0},{"date":"2025-10-20","close":23900.0},{"date":"2025-10-21","close":23350.0},{"date":"2025-10-22","close":24200.0},{"date":"2025-10-23","close":23550.0},{"date":"2025-10-24","close":23000.0},{"date":"2025-10-27","close":22900.0},{"date":"2025-10-28","close":23100.0},{"date":"2025-10-29","close":22950.0},{"date":"2025-10-30","close":22350.0},{"date":"2025-10-31","close":24100.0},{"date":"2025-11-03","close":25900.0},{"date":"2025-11-04","close":25450.0},{"date":"2025-11-05","close":24350.0},{"date":"2025-11-06","close":24950.0},{"date":"2025-11-07","close":24350.0},{"date":"2025-11-10","close":23850.0},{"date":"2025-11-11","close":23500.0},{"date":"2025-11-12","close":25300.0},{"date":"2025-11-13","close":24250.0},{"date":"2025-11-14","close":23250.0},{"date":"2025-11-17","close":24200.0},{"date":"2025-11-18","close":23050.0},{"date":"2025-11-19","close":22400.0},{"date":"2025-11-20","close":22800.0},{"date":"2025-11-21","close":21800.0},{"date":"2025-11-24","close":22200.0},{"date":"2025-11-25","close":23100.0},{"date":"2025-11-26","close":23250.0},{"date":"2025-11-27","close":23550.0},{"date":"2025-11-28","close":27050.0},{"date":"2025-12-01","close":27600.0},{"date":"2025-12-02","close":26650.0},{"date":"2025-12-03","close":27500.0},{"date":"2025-12-04","close":26650.0},{"date":"2025-12-05","close":26000.0},{"date":"2025-12-08","close":24650.0},{"date":"2025-12-09","close":24300.0},{"date":"2025-12-10","close":24450.0},{"date":"2025-12-11","close":24600.0},{"date":"2025-12-12","close":24650.0},{"date":"2025-12-15","close":23950.0},{"date":"2025-12-16","close":22900.0},{"date":"2025-12-17","close":22200.0},{"date":"2025-12-18","close":22050.0},{"date":"2025-12-19","close":23250.0},{"date":"2025-12-22","close":24950.0},{"date":"2025-12-23","close":23550.0},{"date":"2025-12-24","close":23000.0},{"date":"2025-12-26","close":22350.0},{"date":"2025-12-29","close":22400.0},{"date":"2025-12-30","close":22350.0},{"date":"2026-01-02","close":23550.0},{"date":"2026-01-05","close":22650.0},{"date":"2026-01-06","close":22650.0},{"date":"2026-01-07","close":21800.0},{"date":"2026-01-08","close":23200.0},{"date":"2026-01-09","close":22150.0},{"date":"2026-01-12","close":21850.0},{"date":"2026-01-13","close":20500.0},{"date":"2026-01-14","close":19920.0},{"date":"2026-01-15","close":20250.0},{"date":"2026-01-16","close":20300.0},{"date":"2026-01-19","close":19990.0},{"date":"2026-01-20","close":20350.0},{"date":"2026-01-21","close":19790.0},{"date":"2026-01-22","close":20050.0},{"date":"2026-01-23","close":20850.0},{"date":"2026-01-26","close":21800.0},{"date":"2026-01-27","close":22000.0},{"date":"2026-01-28","close":22150.0},{"date":"2026-01-29","close":22400.0},{"date":"2026-01-30","close":21500.0},{"date":"2026-02-02","close":20150.0},{"date":"2026-02-03","close":20500.0},{"date":"2026-02-04","close":20450.0},{"date":"2026-02-05","close":20050.0},{"date":"2026-02-06","close":19160.0},{"date":"2026-02-09","close":19910.0},{"date":"2026-02-10","close":20000.0},{"date":"2026-02-11","close":19780.0},{"date":"2026-02-12","close":19550.0},{"date":"2026-02-13","close":19890.0},{"date":"2026-02-19","close":20300.0},{"date":"2026-02-20","close":20350.0},{"date":"2026-02-23","close":20200.0},{"date":"2026-02-24","close":19950.0},{"date":"2026-02-25","close":19540.0},{"date":"2026-02-26","close":19210.0},{"date":"2026-02-27","close":19050.0},{"date":"2026-03-03","close":17900.0},{"date":"2026-03-04","close":15220.0},{"date":"2026-03-05","close":17300.0},{"date":"2026-03-06","close":17150.0},{"date":"2026-03-09","close":16040.0},{"date":"2026-03-10","close":16760.0},{"date":"2026-03-11","close":16950.0},{"date":"2026-03-12","close":17250.0},{"date":"2026-03-13","close":18100.0},{"date":"2026-03-16","close":17310.0},{"date":"2026-03-17","close":17290.0},{"date":"2026-03-18","close":17660.0},{"date":"2026-03-19","close":16960.0},{"date":"2026-03-20","close":16990.0},{"date":"2026-03-23","close":16290.0},{"date":"2026-03-24","close":16800.0},{"date":"2026-03-25","close":17270.0},{"date":"2026-03-26","close":16880.0},{"date":"2026-03-27","close":16820.0},{"date":"2026-03-30","close":16020.0},{"date":"2026-03-31","close":15430.0},{"date":"2026-04-01","close":16550.0},{"date":"2026-04-02","close":15610.0},{"date":"2026-04-03","close":15480.0},{"date":"2026-04-06","close":15370.0},{"date":"2026-04-07","close":14800.0},{"date":"2026-04-08","close":15730.0},{"date":"2026-04-09","close":15860.0},{"date":"2026-04-10","close":16590.0},{"date":"2026-04-13","close":17220.0},{"date":"2026-04-14","close":18190.0},{"date":"2026-04-15","close":18670.0},{"date":"2026-04-16","close":18390.0},{"date":"2026-04-17","close":18450.0},{"date":"2026-04-20","close":18700.0},{"date":"2026-04-21","close":18450.0},{"date":"2026-04-22","close":19000.0},{"date":"2026-04-23","close":19430.0},{"date":"2026-04-24","close":19230.0},{"date":"2026-04-27","close":19260.0},{"date":"2026-04-28","close":19650.0},{"date":"2026-04-29","close":19590.0},{"date":"2026-04-30","close":18960.0},{"date":"2026-05-04","close":17250.0},{"date":"2026-05-06","close":13770.0},{"date":"2026-05-07","close":13180.0},{"date":"2026-05-08","close":12730.0},{"date":"2026-05-11","close":11990.0},{"date":"2026-05-12","close":11860.0},{"date":"2026-05-13","close":11670.0},{"date":"2026-05-14","close":12040.0},{"date":"2026-05-15","close":11410.0},{"date":"2026-05-18","close":10710.0},{"date":"2026-05-19","close":10460.0},{"date":"2026-05-20","close":9960.0},{"date":"2026-05-21","close":9920.0},{"date":"2026-05-22","close":10770.0},{"date":"2026-05-26","close":10090.0},{"date":"2026-05-27","close":9720.0},{"date":"2026-05-28","close":9550.0},{"date":"2026-05-29","close":8970.0},{"date":"2026-06-01","close":8550.0},{"date":"2026-06-02","close":8420.0},{"date":"2026-06-04","close":8410.0},{"date":"2026-06-05","close":8350.0},{"date":"2026-06-08","close":7630.0},{"date":"2026-06-09","close":7780.0},{"date":"2026-06-10","close":7800.0},{"date":"2026-06-11","close":7830.0},{"date":"2026-06-12","close":9300.0},{"date":"2026-06-15","close":8750.0},{"date":"2026-06-16","close":8770.0},{"date":"2026-06-17","close":8890.0},{"date":"2026-06-18","close":9060.0},{"date":"2026-06-19","close":8450.0},{"date":"2026-06-22","close":8000.0},{"date":"2026-06-23","close":7580.0},{"date":"2026-06-24","close":7350.0},{"date":"2026-06-25","close":7190.0},{"date":"2026-06-26","close":6940.0},{"date":"2026-06-29","close":7740.0},{"date":"2026-06-30","close":7670.0},{"date":"2026-07-01","close":7900.0},{"date":"2026-07-02","close":7670.0},{"date":"2026-07-03","close":7810.0},{"date":"2026-07-06","close":7880.0},{"date":"2026-07-07","close":7880.0},{"date":"2026-07-08","close":7680.0},{"date":"2026-07-09","close":7770.0},{"date":"2026-07-10","close":7920.0},{"date":"2026-07-13","close":7580.0},{"date":"2026-07-14","close":7050.0},{"date":"2026-07-15","close":7410.0},{"date":"2026-07-16","close":7380.0},{"date":"2026-07-20","close":7170.0},{"date":"2026-07-21","close":7350.0},{"date":"2026-07-22","close":7380.0},{"date":"2026-07-23","close":7700.0},{"date":"2026-07-24","close":7580.0},{"date":"2026-07-27","close":7790.0},{"date":"2026-07-28","close":7210.0},{"date":"2026-07-29","close":6810.0},{"date":"2026-07-30","close":6610.0},{"date":"2026-07-31","close":7280.0},{"date":"2026-08-03","close":7550.0},{"date":"2026-08-04","close":8090.0},{"date":"2026-08-05","close":8060.0},{"date":"2026-08-06","close":8160.0},{"date":"2026-08-07","close":7970.0},{"date":"2026-08-10","close":8480.0},{"date":"2026-08-11","close":8430.0},{"date":"2026-08-12","close":8180.0},{"date":"2026-08-13","close":7910.0},{"date":"2026-08-14","close":7780.0},{"date":"2026-08-18","close":7740.0},{"date":"2026-08-19","close":7450.0},{"date":"2026-08-20","close":7460.0},{"date":"2026-08-21","close":7210.0},{"date":"2026-08-24","close":7300.0},{"date":"2026-08-25","close":7410.0},{"date":"2026-08-26","close":7350.0},{"date":"2026-08-27","close":7380.0},{"date":"2026-08-28","close":7400.0},{"date":"2026-08-31","close":5590.0},{"date":"2026-09-01","close":5560.0},{"date":"2026-09-02","close":5210.0},{"date":"2026-09-03","close":5220.0},{"date":"2026-09-04","close":5250.0},{"date":"2026-09-07","close":5240.0},{"date":"2026-09-08","close":5150.0},{"date":"2026-09-09","close":5050.0},{"date":"2026-09-10","close":4960.0},{"date":"2026-09-11","close":4820.0},{"date":"2026-09-14","close":4530.0},{"date":"2026-09-15","close":4585.0},{"date":"2026-09-16","close":4325.0},{"date":"2026-09-17","close":4370.0},{"date":"2026-09-18","close":4880.0},{"date":"2026-09-21","close":5440.0},{"date":"2026-09-22","close":5150.0},{"date":"2026-09-23","close":5610.0},{"date":"2026-09-28","close":7240.0},{"date":"2026-09-29","close":8320.0},{"date":"2026-09-30","close":7980.0},{"date":"2026-10-01","close":8470.0},{"date":"2026-10-02","close":8390.0},{"date":"2026-10-06","close":8790.0},{"date":"2026-10-07","close":8180.0},{"date":"2026-10-08","close":7940.0},{"date":"2026-10-12","close":7390.0},{"date":"2026-10-13","close":7250.0},{"date":"2026-10-14","close":6840.0},{"date":"2026-10-15","close":5840.0},{"date":"2026-10-16","close":6600.0},{"date":"2026-10-19","close":6880.0},{"date":"2026-10-20","close":6470.0},{"date":"2026-10-21","close":6300.0},{"date":"2026-10-22","close":6020.0},{"date":"2026-10-23","close":5980.0},{"date":"2026-10-26","close":7680.0},{"date":"2026-10-27","close":7200.0},{"date":"2026-10-28","close":7140.0},{"date":"2026-10-29","close":7320.0},{"date":"2026-10-30","close":6770.0},{"date":"2026-11-02","close":6980.0},{"date":"2026-11-03","close":6770.0},{"date":"2026-11-04","close":6420.0},{"date":"2026-11-05","close":6070.0},{"date":"2026-11-06","close":5950.0}],"supply_demand":{"data":[{"date":"2026-11-06","retail_net":-1006.0,"foreign_net":51.0,"institution_net":955.0},{"date":"2026-11-05","retail_net":-11689.0,"foreign_net":11681.0,"institution_net":8.0},{"date":"2026-11-04","retail_net":-12351.0,"foreign_net":12364.0,"institution_net":-13.0},{"date":"2026-11-03","retail_net":12925.0,"foreign_net":-12943.0,"institution_net":18.0},{"date":"2026-11-02","retail_net":-33256.0,"foreign_net":33238.0,"institution_net":18.0},{"date":"2026-10-30","retail_net":8672.0,"foreign_net":-8673.0,"institution_net":1.0},{"date":"2026-10-29","retail_net":65299.0,"foreign_net":-65281.0,"institution_net":-18.0},{"date":"2026-10-28","retail_net":51898.0,"foreign_net":-52660.0,"institution_net":762.0},{"date":"2026-10-27","retail_net":-22524.0,"foreign_net":22480.0,"institution_net":44.0},{"date":"2026-10-26","retail_net":88710.0,"foreign_net":-89164.0,"institution_net":454.0},{"date":"2026-10-23","retail_net":-4764.0,"foreign_net":4762.0,"institution_net":2.0},{"date":"2026-10-22","retail_net":172.0,"foreign_net":-175.0,"institution_net":3.0},{"date":"2026-10-21","retail_net":6050.0,"foreign_net":-6016.0,"institution_net":-34.0},{"date":"2026-10-20","retail_net":25751.0,"foreign_net":-25384.0,"institution_net":-367.0},{"date":"2026-10-19","retail_net":-3586.0,"foreign_net":4056.0,"institution_net":-470.0},{"date":"2026-10-16","retail_net":-41770.0,"foreign_net":41575.0,"institution_net":195.0},{"date":"2026-10-15","retail_net":-48777.0,"foreign_net":48760.0,"institution_net":17.0},{"date":"2026-10-14","retail_net":-6943.0,"foreign_net":6859.0,"institution_net":84.0},{"date":"2026-10-13","retail_net":-51060.0,"foreign_net":51065.0,"institution_net":-5.0},{"date":"2026-10-12","retail_net":-39372.0,"foreign_net":39372.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-37039.0,"foreign_net":37039.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":59507.0,"foreign_net":-59518.0,"institution_net":11.0},{"date":"2026-10-06","retail_net":33138.0,"foreign_net":-3988.0,"institution_net":-29150.0},{"date":"2026-10-02","retail_net":32782.0,"foreign_net":-33750.0,"institution_net":968.0},{"date":"2026-10-01","retail_net":-11141.0,"foreign_net":11139.0,"institution_net":2.0},{"date":"2026-09-30","retail_net":103661.0,"foreign_net":-65501.0,"institution_net":-38160.0},{"date":"2026-09-29","retail_net":-14355.0,"foreign_net":-50974.0,"institution_net":65329.0},{"date":"2026-09-28","retail_net":-740.0,"foreign_net":-1188.0,"institution_net":1928.0},{"date":"2026-09-23","retail_net":-9723.0,"foreign_net":12706.0,"institution_net":-2983.0},{"date":"2026-09-22","retail_net":7783.0,"foreign_net":-7761.0,"institution_net":-22.0}],"comment":"외국인 조건 충족, 기관 조건 충족","periods":{"d1":{"retail_net":-1006.0,"foreign_net":51.0,"institution_net":955.0},"d3":{"retail_net":-25046.0,"foreign_net":24096.0,"institution_net":950.0},"d7":{"retail_net":28594.0,"foreign_net":-29563.0,"institution_net":969.0},"d14":{"retail_net":173887.0,"foreign_net":-175720.0,"institution_net":1833.0},"d30":{"retail_net":146252.0,"foreign_net":-145829.0,"institution_net":-423.0}},"analysis":"최근 5일 외국인 순매수 4.44만, 기관 순매수 986.00. 30일 누적: 외국인 -14.58만, 기관 -423.00.","foreign_flow":44391.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":986.0},"insider_trades":[],"price_analysis":{"as_of":"2026-11-06","source":"realtime","current":5950.0,"low_30d":5070.0,"support":5453.0,"high_30d":8900.0,"change_1d":-2.0,"change_7d":-14.8,"change_30d":15.5,"resistance":8517.0,"position_in_range":23.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null},"history":[{"pbr":121.67,"per":null,"quarter":"2024-Q2"},{"pbr":222.4,"per":null,"quarter":"2024-Q3"},{"pbr":32.0,"per":null,"quarter":"2024-Q4"},{"pbr":26.38,"per":null,"quarter":"2025-Q1"},{"pbr":32.47,"per":null,"quarter":"2025-Q2"},{"pbr":34.3,"per":null,"quarter":"2025-Q3"},{"pbr":25.12,"per":null,"quarter":"2025-Q4"},{"pbr":15.23,"per":null,"quarter":"2026-Q1"},{"pbr":8.72,"per":null,"quarter":"2026-Q2"},{"pbr":2.33,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":57.59,"pbr_5y_low":8.72,"per_5y_avg":null,"per_5y_low":null,"current_pbr":2.33,"current_per":null,"pbr_5y_high":222.4,"per_5y_high":null,"pbr_5y_median":32.0,"per_5y_median":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":false},"fwd_per_history":[],"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"HEALTH INFORMATION SERVICES"},"investment_grade":{"growth":{"grade":"D","reason":"매출 +1.0%"},"momentum":{"grade":"D","reason":"RSI 41"},"valuation":{"grade":"C","reason":"적자 (EPS -790, PBR 2.33x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -15.1%"},"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":-11.23,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-15.09,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-20.13,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.34,"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":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-31.95,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-36.56,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 6개)."},"earnings_forecast":{},"price_observed_at":"2026-11-07T09:47:06.442429+00:00","valuation_history":[{"pbr":121.67,"per":null,"close":27400.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":222.4,"per":null,"close":33850.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":32.0,"per":null,"close":24200.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":26.38,"per":null,"close":17950.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":32.47,"per":null,"close":21250.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":34.3,"per":null,"close":23400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":25.12,"per":null,"close":22350.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":15.23,"per":null,"close":15430.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":8.72,"per":null,"close":7670.0,"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},"fundamentals_history":[{"eps":-385.0,"pbr":null,"per":null,"roa":-0.11228859018522626,"roe":-0.150859855729999,"revenue":6111075522.0,"market_cap":null,"net_income":-5383790396.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":47946014703.0,"total_equity":35687362751.0,"profit_margin":-0.8809890135735096,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-4208921611.0,"operating_margin":-0.6887366382313218},{"eps":-284.82,"pbr":6.69,"per":null,"roa":-0.0728620188808677,"roe":-0.09698306356268609,"revenue":6049588319.0,"market_cap":241500000000.0,"net_income":-3988009573.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":54733723197.0,"total_equity":41120680524.0,"profit_margin":-0.6592199936109404,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-4108009903.0,"operating_margin":-0.6790561086773349},{"eps":-193.54,"pbr":null,"per":null,"roa":-0.053779890148553174,"roe":-0.07503735388300026,"revenue":7231680015.0,"market_cap":null,"net_income":-2709938661.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":50389442104.0,"total_equity":36114528575.0,"profit_margin":-0.3747315499827186,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2352590603.0,"operating_margin":-0.3253172980718506},{"eps":73.85,"pbr":null,"per":null,"roa":0.024054550296127717,"roe":0.037337282508914924,"revenue":10823959924.0,"market_cap":null,"net_income":1033997153.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":42985511692.0,"total_equity":27693422861.0,"profit_margin":0.09552854595362228,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1016834418.0,"operating_margin":0.09394292154993755},{"eps":-58.37,"pbr":null,"per":null,"roa":-0.01876409467662125,"roe":-0.030773295135503344,"revenue":9254486654.0,"market_cap":null,"net_income":-817346997.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":43559095767.0,"total_equity":26560269006.0,"profit_margin":-0.08831899894163486,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-169471190.0,"operating_margin":-0.018312327451112664},{"eps":-234.7,"pbr":null,"per":null,"roa":-0.06627123564691788,"roe":-0.11897008623735571,"revenue":7537708109.0,"market_cap":null,"net_income":-3286223508.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":49587479031.0,"total_equity":27622267176.0,"profit_margin":-0.4359711812236745,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3428094741.0,"operating_margin":-0.45479271569389446},{"eps":-218.92,"pbr":null,"per":null,"roa":-0.061082361889142615,"roe":-0.09986589654304612,"revenue":7075577174.0,"market_cap":null,"net_income":-3065261333.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":50182429726.0,"total_equity":30693774743.0,"profit_margin":-0.43321714365064745,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2674510647.0,"operating_margin":-0.3779918699534207},{"eps":-202.65,"pbr":null,"per":null,"roa":-0.10703723423688985,"roe":-0.4593139760452679,"revenue":6865356107.0,"market_cap":null,"net_income":-2837526148.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":26509711020.0,"total_equity":6177748329.0,"profit_margin":-0.41331084706688764,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2765433596.0,"operating_margin":-0.40280992754044187},{"eps":-230.02,"pbr":null,"per":null,"roa":-0.11040398739042455,"roe":-0.3523633376255827,"revenue":6390217850.0,"market_cap":null,"net_income":-3220751463.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":29172419757.0,"total_equity":9140427278.0,"profit_margin":-0.5040127799398889,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3146987836.0,"operating_margin":-0.4924695698754621},{"eps":-278.17,"pbr":null,"per":null,"roa":-0.11907261476524045,"roe":-0.3129689567938981,"revenue":5538269277.0,"market_cap":null,"net_income":-3894907560.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":32710355506.0,"total_equity":12445028414.0,"profit_margin":-0.70327161161615,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3863076444.0,"operating_margin":-0.6975241272653634},{"eps":-460.12,"pbr":null,"per":null,"roa":-0.2856214330736689,"roe":-1.2835331167036674,"revenue":4925912238.0,"market_cap":null,"net_income":-6442525764.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":22556170574.0,"total_equity":5019368554.0,"profit_margin":-1.3078848044226972,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3468741845.0,"operating_margin":-0.7041826320495643},{"eps":-161.11,"pbr":null,"per":null,"roa":-0.08435626384266998,"roe":-0.23006768572577777,"revenue":3568168036.0,"market_cap":null,"net_income":-2255854375.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":26741990129.0,"total_equity":9805176976.0,"profit_margin":-0.6322164069181185,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2136875112.0,"operating_margin":-0.5988717712956947}],"fwd_per_history_meta":{},"trailing_per_history":[],"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","no_advisory_mode":true},"stock_name":"뷰노","phase":"above-fold","symbol_resolved":true}