{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:42:11.910675+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":70.9,"direction":"higher_better","percentile":85},{"name":"영업이익 성장률","unit":"%","value":-80.6,"direction":"higher_better","percentile":14}],"summary":"매출 +70.9%","percentile":50},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":46.7,"direction":null,"percentile":47},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-1.0,"direction":"higher_better","percentile":48}],"summary":"RSI 47","percentile":42},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -478원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -478, PBR 6.31x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-14.85,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":2.8,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-4.91,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-4.15,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -14.8%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.96,"rating":"good","direction":"higher_better","percentile":78},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":2.2,"rating":"poor","direction":"lower_better","percentile":10},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":0.2,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.02,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 2.0x, 순차입금비율 2.2x","percentile":33}},"signals":[],"summary":"스피어(347700)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 1.03조. 현재가 20,000원, 전일 대비 -2.7%, 30일 -1.0%. ROE -14.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매도 18.22만, 기관 순매수 18.60만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 71% 성장"],"portfolio":null,"technical":{"macd":-202.4322652192277,"grade":"D","trend":"하락","atr_14":2461.0714285714284,"rsi_14":46.65071770334929,"sma_20":22715.0,"sma_60":21583.833333333332,"comment":"하락 추세, RSI 47","analysis":"RSI(14) 46.7로 중립 구간입니다. MACD(-202.43)가 시그널선(80.07)을 하회합니다(데드크로스). SMA20 22715, SMA60 21584 — 혼조세입니다. 볼린저밴드 19076~26354 (현재 위치 13%).","bb_lower":19076.16776973711,"bb_upper":26353.83223026289,"macd_signal":80.0736031020837},"change_pct":-3.6,"chart_data":[{"date":"2024-10-23","open":3590,"high":3810,"low":3520,"close":3620,"volume":384532,"rsi_14":65.09,"sma_20":3261.5,"sma_60":3104.83,"sma_120":2475.3},{"date":"2024-10-24","open":3620,"high":3980,"low":3450,"close":3610,"volume":565573,"rsi_14":68.47,"sma_20":3307.0,"sma_60":3123.67,"sma_120":2489.23},{"date":"2024-10-25","open":3785,"high":3785,"low":3550,"close":3550,"volume":110434,"rsi_14":67.02,"sma_20":3341.0,"sma_60":3138.0,"sma_120":2502.97},{"date":"2024-10-28","open":3600,"high":3665,"low":3475,"close":3520,"volume":75376,"rsi_14":68.47,"sma_20":3376.5,"sma_60":3151.0,"sma_120":2516.5},{"date":"2024-10-29","open":3600,"high":3675,"low":3490,"close":3555,"volume":184446,"rsi_14":68.05,"sma_20":3411.25,"sma_60":3163.75,"sma_120":2529.97},{"date":"2024-10-30","open":3645,"high":3650,"low":3330,"close":3355,"volume":323961,"rsi_14":53.85,"sma_20":3433.25,"sma_60":3174.42,"sma_120":2541.57},{"date":"2024-10-31","open":3270,"high":3420,"low":3265,"close":3345,"volume":89324,"rsi_14":52.64,"sma_20":3456.25,"sma_60":3186.67,"sma_120":2553.56},{"date":"2024-11-01","open":3345,"high":3470,"low":3260,"close":3435,"volume":96167,"rsi_14":29.85,"sma_20":3490.25,"sma_60":3198.58,"sma_120":2566.38},{"date":"2024-11-04","open":3570,"high":3570,"low":3155,"close":3275,"volume":200480,"rsi_14":14.4,"sma_20":3516.75,"sma_60":3207.58,"sma_120":2577.83},{"date":"2024-11-05","open":3275,"high":3450,"low":3160,"close":3440,"volume":105181,"rsi_14":24.48,"sma_20":3555.5,"sma_60":3215.08,"sma_120":2590.62},{"date":"2024-11-06","open":3465,"high":3860,"low":3295,"close":3750,"volume":468280,"rsi_14":41.77,"sma_20":3606.5,"sma_60":3236.83,"sma_120":2606.19},{"date":"2024-11-07","open":4035,"high":4560,"low":3740,"close":4025,"volume":3506217,"rsi_14":61.72,"sma_20":3647.75,"sma_60":3259.67,"sma_120":2623.73},{"date":"2024-11-08","open":4200,"high":4450,"low":4060,"close":4340,"volume":1387188,"rsi_14":68.68,"sma_20":3702.75,"sma_60":3284.58,"sma_120":2643.95},{"date":"2024-11-11","open":4380,"high":4550,"low":4210,"close":4375,"volume":796296,"rsi_14":73.22,"sma_20":3722.75,"sma_60":3309.42,"sma_120":2664.02},{"date":"2024-11-12","open":4375,"high":4375,"low":3110,"close":3300,"volume":2452894,"rsi_14":44.22,"sma_20":3678.25,"sma_60":3307.08,"sma_120":2674.81},{"date":"2024-11-13","open":3395,"high":3485,"low":2860,"close":2920,"volume":1277321,"rsi_14":39.01,"sma_20":3615.75,"sma_60":3297.42,"sma_120":2682.6},{"date":"2024-11-14","open":2950,"high":3140,"low":2775,"close":3015,"volume":622298,"rsi_14":41.57,"sma_20":3566.0,"sma_60":3294.42,"sma_120":2691.59},{"date":"2024-11-15","open":3015,"high":3015,"low":2805,"close":2975,"volume":313258,"rsi_14":41.44,"sma_20":3531.25,"sma_60":3291.92,"sma_120":2700.57},{"date":"2024-11-18","open":2975,"high":3350,"low":2825,"close":3340,"volume":550820,"rsi_14":46.94,"sma_20":3515.25,"sma_60":3293.83,"sma_120":2713.02},{"date":"2024-11-19","open":3300,"high":3305,"low":2600,"close":2900,"volume":1134869,"rsi_14":43.94,"sma_20":3482.25,"sma_60":3282.5,"sma_120":2721.67},{"date":"2024-11-20","open":2900,"high":3110,"low":2805,"close":2925,"volume":536839,"rsi_14":44.43,"sma_20":3447.5,"sma_60":3268.17,"sma_120":2730.69},{"date":"2024-11-21","open":2855,"high":3090,"low":2790,"close":2810,"volume":252338,"rsi_14":41.77,"sma_20":3407.5,"sma_60":3252.5,"sma_120":2738.93},{"date":"2024-11-22","open":2775,"high":3140,"low":2725,"close":3060,"volume":335569,"rsi_14":47.23,"sma_20":3383.0,"sma_60":3243.5,"sma_120":2748.82},{"date":"2024-11-25","open":3060,"high":3160,"low":2990,"close":3150,"volume":189840,"rsi_14":46.19,"sma_20":3364.5,"sma_60":3236.0,"sma_120":2759.77},{"date":"2024-11-26","open":3200,"high":3250,"low":3035,"close":3100,"volume":193304,"rsi_14":40.85,"sma_20":3341.75,"sma_60":3235.08,"sma_120":2770.68},{"date":"2024-11-27","open":3125,"high":3635,"low":3100,"close":3520,"volume":527158,"rsi_14":43.17,"sma_20":3350.0,"sma_60":3242.5,"sma_120":2785.28},{"date":"2024-11-28","open":3530,"high":3975,"low":3425,"close":3435,"volume":562097,"rsi_14":36.94,"sma_20":3354.5,"sma_60":3246.42,"sma_120":2799.15},{"date":"2024-11-29","open":3450,"high":3650,"low":3285,"close":3415,"volume":172205,"rsi_14":36.09,"sma_20":3353.5,"sma_60":3252.5,"sma_120":2812.77},{"date":"2024-12-02","open":3520,"high":3550,"low":3175,"close":3300,"volume":278242,"rsi_14":50.0,"sma_20":3354.75,"sma_60":3253.67,"sma_120":2825.47},{"date":"2024-12-03","open":3155,"high":3575,"low":3155,"close":3510,"volume":286145,"rsi_14":62.72,"sma_20":3358.25,"sma_60":3256.92,"sma_120":2839.84},{"date":"2024-12-04","open":3435,"high":3770,"low":3375,"close":3695,"volume":722280,"rsi_14":64.11,"sma_20":3355.5,"sma_60":3265.08,"sma_120":2855.78},{"date":"2024-12-05","open":3695,"high":4050,"low":3510,"close":3915,"volume":1130624,"rsi_14":68.15,"sma_20":3350.0,"sma_60":3275.58,"sma_120":2873.41},{"date":"2024-12-06","open":3855,"high":4000,"low":3710,"close":3890,"volume":353581,"rsi_14":62.22,"sma_20":3327.5,"sma_60":3287.83,"sma_120":2890.55},{"date":"2024-12-09","open":3865,"high":3865,"low":3560,"close":3580,"volume":213838,"rsi_14":66.04,"sma_20":3287.75,"sma_60":3296.58,"sma_120":2905.07},{"date":"2024-12-10","open":3580,"high":3885,"low":3570,"close":3760,"volume":271493,"rsi_14":68.35,"sma_20":3310.75,"sma_60":3314.17,"sma_120":2921.23},{"date":"2024-12-11","open":3675,"high":4145,"low":3675,"close":4145,"volume":475819,"rsi_14":76.23,"sma_20":3372.0,"sma_60":3337.0,"sma_120":2940.93},{"date":"2024-12-12","open":4700,"high":5380,"low":4270,"close":5380,"volume":5018107,"rsi_14":82.86,"sma_20":3490.25,"sma_60":3382.17,"sma_120":2971.04},{"date":"2024-12-13","open":5160,"high":5570,"low":5080,"close":5310,"volume":2410480,"rsi_14":80.77,"sma_20":3607.0,"sma_60":3424.08,"sma_120":3000.86},{"date":"2024-12-16","open":5240,"high":5270,"low":4780,"close":4890,"volume":957623,"rsi_14":73.07,"sma_20":3684.5,"sma_60":3459.17,"sma_120":3027.32},{"date":"2024-12-17","open":4880,"high":5060,"low":4745,"close":4865,"volume":575236,"rsi_14":69.3,"sma_20":3782.75,"sma_60":3494.17,"sma_120":3054.16},{"date":"2024-12-18","open":4820,"high":5030,"low":4520,"close":5000,"volume":786768,"rsi_14":72.14,"sma_20":3886.5,"sma_60":3531.83,"sma_120":3082.27},{"date":"2024-12-19","open":4775,"high":4990,"low":4775,"close":4920,"volume":320263,"rsi_14":70.93,"sma_20":3992.0,"sma_60":3568.83,"sma_120":3105.64},{"date":"2024-12-20","open":4970,"high":4970,"low":4485,"close":4485,"volume":443857,"rsi_14":65.13,"sma_20":4063.25,"sma_60":3595.75,"sma_120":3125.81},{"date":"2024-12-23","open":4465,"high":4715,"low":4425,"close":4700,"volume":174561,"rsi_14":65.18,"sma_20":4140.75,"sma_60":3627.25,"sma_120":3149.07},{"date":"2024-12-24","open":4700,"high":4720,"low":4500,"close":4630,"volume":183913,"rsi_14":62.29,"sma_20":4217.25,"sma_60":3656.75,"sma_120":3172.23},{"date":"2024-12-26","open":4650,"high":4730,"low":4505,"close":4625,"volume":130582,"rsi_14":59.89,"sma_20":4272.5,"sma_60":3685.25,"sma_120":3195.14},{"date":"2024-12-27","open":4580,"high":4610,"low":4365,"close":4460,"volume":210240,"rsi_14":57.64,"sma_20":4323.75,"sma_60":3711.5,"sma_120":3217.79},{"date":"2024-12-30","open":4450,"high":4500,"low":3880,"close":3955,"volume":822859,"rsi_14":54.78,"sma_20":4350.75,"sma_60":3731.5,"sma_120":3236.43},{"date":"2025-01-02","open":4010,"high":4570,"low":3955,"close":4470,"volume":441251,"rsi_14":58.33,"sma_20":4409.25,"sma_60":3760.25,"sma_120":3259.34},{"date":"2025-01-03","open":4470,"high":4730,"low":4435,"close":4580,"volume":299099,"rsi_14":55.46,"sma_20":4462.75,"sma_60":3792.17,"sma_120":3282.39},{"date":"2025-01-06","open":4600,"high":4850,"low":4525,"close":4730,"volume":302773,"rsi_14":38.79,"sma_20":4514.5,"sma_60":3825.5,"sma_120":3306.72},{"date":"2025-01-07","open":4700,"high":4800,"low":4600,"close":4730,"volume":176186,"rsi_14":39.75,"sma_20":4555.25,"sma_60":3851.0,"sma_120":3331.52},{"date":"2025-01-08","open":4680,"high":4720,"low":4360,"close":4615,"volume":326908,"rsi_14":44.55,"sma_20":4591.5,"sma_60":3873.92,"sma_120":3355.67},{"date":"2025-01-09","open":4700,"high":4840,"low":4490,"close":4755,"volume":383476,"rsi_14":47.92,"sma_20":4650.25,"sma_60":3886.92,"sma_120":3380.81},{"date":"2025-01-10","open":4870,"high":4870,"low":4575,"close":4600,"volume":297503,"rsi_14":42.48,"sma_20":4692.25,"sma_60":3893.75,"sma_120":3404.31},{"date":"2025-01-13","open":4600,"high":4760,"low":4370,"close":4465,"volume":185573,"rsi_14":41.62,"sma_20":4708.25,"sma_60":3898.67,"sma_120":3426.97},{"date":"2025-01-14","open":4560,"high":4560,"low":4140,"close":4220,"volume":283792,"rsi_14":44.75,"sma_20":4650.25,"sma_60":3902.17,"sma_120":3447.82},{"date":"2025-01-15","open":4230,"high":4570,"low":4150,"close":4435,"volume":218675,"rsi_14":44.75,"sma_20":4606.5,"sma_60":3914.92,"sma_120":3470.53},{"date":"2025-01-16","open":4440,"high":4465,"low":4315,"close":4350,"volume":83759,"rsi_14":44.49,"sma_20":4579.5,"sma_60":3926.42,"sma_120":3491.79},{"date":"2025-01-17","open":4320,"high":4465,"low":4200,"close":4430,"volume":121617,"rsi_14":46.27,"sma_20":4557.75,"sma_60":3940.92,"sma_120":3513.04},{"date":"2025-01-20","open":4430,"high":4430,"low":4150,"close":4185,"volume":157326,"rsi_14":44.9,"sma_20":4517.0,"sma_60":3950.33,"sma_120":3527.58},{"date":"2025-01-21","open":4435,"high":4785,"low":4190,"close":4375,"volume":478871,"rsi_14":58.82,"sma_20":4489.75,"sma_60":3963.08,"sma_120":3543.38},{"date":"2025-01-22","open":4550,"high":5280,"low":4455,"close":5000,"volume":2639312,"rsi_14":60.64,"sma_20":4515.5,"sma_60":3987.25,"sma_120":3562.62},{"date":"2025-01-23","open":4925,"high":5290,"low":4735,"close":4950,"volume":1006649,"rsi_14":57.61,"sma_20":4528.0,"sma_60":4011.08,"sma_120":3581.04},{"date":"2025-01-24","open":5010,"high":5270,"low":4600,"close":5020,"volume":1183759,"rsi_14":56.17,"sma_20":4547.5,"sma_60":4035.5,"sma_120":3599.62},{"date":"2025-01-31","open":4750,"high":5220,"low":4615,"close":4760,"volume":1002450,"rsi_14":50.57,"sma_20":4554.25,"sma_60":4058.92,"sma_120":3616.67},{"date":"2025-02-03","open":4780,"high":4925,"low":4600,"close":4665,"volume":223982,"rsi_14":50.97,"sma_20":4564.5,"sma_60":4080.92,"sma_120":3633.79},{"date":"2025-02-04","open":4620,"high":5510,"low":4620,"close":5440,"volume":1189903,"rsi_14":60.62,"sma_20":4638.75,"sma_60":4114.33,"sma_120":3656.46},{"date":"2025-02-05","open":5370,"high":5740,"low":5140,"close":5650,"volume":886743,"rsi_14":66.01,"sma_20":4697.75,"sma_60":4153.92,"sma_120":3680.75},{"date":"2025-02-06","open":5840,"high":5930,"low":5600,"close":5860,"volume":615385,"rsi_14":70.79,"sma_20":4761.75,"sma_60":4194.25,"sma_120":3704.67},{"date":"2025-02-07","open":5860,"high":5920,"low":5590,"close":5710,"volume":384642,"rsi_14":72.85,"sma_20":4810.75,"sma_60":4226.92,"sma_120":3731.88},{"date":"2025-02-10","open":5630,"high":5690,"low":5310,"close":5500,"volume":478204,"rsi_14":66.36,"sma_20":4849.25,"sma_60":4251.5,"sma_120":3755.58},{"date":"2025-02-11","open":5450,"high":6250,"low":5450,"close":5970,"volume":1136489,"rsi_14":72.25,"sma_20":4917.0,"sma_60":4278.67,"sma_120":3781.62},{"date":"2025-02-12","open":5970,"high":6850,"low":5850,"close":6740,"volume":1263104,"rsi_14":76.67,"sma_20":5016.25,"sma_60":4318.08,"sma_120":3813.75},{"date":"2025-02-13","open":6740,"high":8230,"low":6620,"close":8050,"volume":3961694,"rsi_14":85.82,"sma_20":5188.75,"sma_60":4397.25,"sma_120":3852.17},{"date":"2025-02-14","open":8460,"high":8990,"low":7680,"close":7880,"volume":1831599,"rsi_14":82.6,"sma_20":5359.5,"sma_60":4479.92,"sma_120":3888.67},{"date":"2025-02-17","open":7950,"high":8080,"low":7420,"close":7700,"volume":545468,"rsi_14":77.38,"sma_20":5533.5,"sma_60":4558.0,"sma_120":3926.21},{"date":"2025-02-18","open":7270,"high":7940,"low":7030,"close":7900,"volume":858375,"rsi_14":79.04,"sma_20":5706.75,"sma_60":4640.08,"sma_120":3966.0},{"date":"2025-02-19","open":7840,"high":8420,"low":7540,"close":8080,"volume":542899,"rsi_14":79.48,"sma_20":5893.25,"sma_60":4719.08,"sma_120":4006.46},{"date":"2025-02-20","open":8080,"high":8220,"low":7770,"close":7970,"volume":252193,"rsi_14":81.85,"sma_20":6070.25,"sma_60":4803.58,"sma_120":4043.04},{"date":"2025-02-21","open":7830,"high":8340,"low":7420,"close":7500,"volume":824240,"rsi_14":76.18,"sma_20":6236.0,"sma_60":4879.83,"sma_120":4074.0},{"date":"2025-02-24","open":7450,"high":7550,"low":7050,"close":7400,"volume":696921,"rsi_14":70.68,"sma_20":6387.25,"sma_60":4956.33,"sma_120":4104.42},{"date":"2025-02-25","open":7290,"high":8100,"low":7180,"close":8040,"volume":547852,"rsi_14":73.11,"sma_20":6539.25,"sma_60":5039.33,"sma_120":4141.42},{"date":"2025-02-26","open":8040,"high":8220,"low":7710,"close":7830,"volume":309615,"rsi_14":69.05,"sma_20":6683.25,"sma_60":5117.33,"sma_120":4176.67},{"date":"2025-02-27","open":8000,"high":8390,"low":7810,"close":8100,"volume":476448,"rsi_14":72.59,"sma_20":6837.25,"sma_60":5200.67,"sma_120":4217.88},{"date":"2025-02-28","open":8100,"high":8250,"low":7560,"close":7640,"volume":365165,"rsi_14":69.31,"sma_20":6981.25,"sma_60":5269.33,"sma_120":4255.92},{"date":"2025-03-04","open":7700,"high":8000,"low":7310,"close":7550,"volume":251608,"rsi_14":65.31,"sma_20":7125.5,"sma_60":5337.92,"sma_120":4292.17},{"date":"2025-03-05","open":7800,"high":8350,"low":7710,"close":8000,"volume":687734,"rsi_14":63.02,"sma_20":7253.5,"sma_60":5414.33,"sma_120":4333.42},{"date":"2025-03-06","open":8010,"high":8330,"low":7700,"close":7800,"volume":482085,"rsi_14":46.65,"sma_20":7361.0,"sma_60":5489.33,"sma_120":4371.5},{"date":"2025-03-07","open":7680,"high":8240,"low":7440,"close":7860,"volume":406460,"rsi_14":49.72,"sma_20":7461.0,"sma_60":5561.83,"sma_120":4409.38},{"date":"2025-03-10","open":7820,"high":7990,"low":7450,"close":7480,"volume":281267,"rsi_14":47.12,"sma_20":7549.5,"sma_60":5624.92,"sma_120":4445.0},{"date":"2025-03-11","open":7460,"high":7460,"low":6810,"close":7300,"volume":393053,"rsi_14":42.11,"sma_20":7639.5,"sma_60":5681.33,"sma_120":4478.46},{"date":"2025-03-12","open":7300,"high":7900,"low":7040,"close":7340,"volume":174801,"rsi_14":39.89,"sma_20":7708.0,"sma_60":5738.83,"sma_120":4513.33},{"date":"2025-03-13","open":7350,"high":7620,"low":7230,"close":7310,"volume":88384,"rsi_14":40.78,"sma_20":7736.5,"sma_60":5801.0,"sma_120":4548.79},{"date":"2025-03-14","open":7200,"high":7850,"low":7020,"close":7830,"volume":305353,"rsi_14":54.55,"sma_20":7725.5,"sma_60":5868.83,"sma_120":4591.5},{"date":"2025-03-17","open":7830,"high":7940,"low":7520,"close":7820,"volume":221917,"rsi_14":55.93,"sma_20":7722.5,"sma_60":5930.08,"sma_120":4633.54},{"date":"2025-03-18","open":7760,"high":8200,"low":7760,"close":8200,"volume":220728,"rsi_14":52.44,"sma_20":7747.5,"sma_60":5977.08,"sma_120":4679.62},{"date":"2025-03-19","open":8200,"high":8350,"low":7680,"close":7850,"volume":308641,"rsi_14":50.29,"sma_20":7745.0,"sma_60":6019.42,"sma_120":4721.75},{"date":"2025-03-20","open":7850,"high":7880,"low":7500,"close":7550,"volume":144092,"rsi_14":42.03,"sma_20":7718.5,"sma_60":6063.75,"sma_120":4761.46},{"date":"2025-03-21","open":7500,"high":7660,"low":7300,"close":7550,"volume":114427,"rsi_14":48.49,"sma_20":7697.5,"sma_60":6108.5,"sma_120":4801.33},{"date":"2025-03-24","open":7370,"high":7550,"low":7140,"close":7230,"volume":288888,"rsi_14":45.03,"sma_20":7684.0,"sma_60":6145.67,"sma_120":4838.75},{"date":"2025-03-25","open":7160,"high":7570,"low":7020,"close":7450,"volume":194459,"rsi_14":40.8,"sma_20":7686.5,"sma_60":6187.83,"sma_120":4878.33},{"date":"2025-03-26","open":7280,"high":7970,"low":7270,"close":7900,"volume":277218,"rsi_14":51.54,"sma_20":7679.5,"sma_60":6244.75,"sma_120":4920.25},{"date":"2025-03-27","open":7830,"high":8230,"low":7700,"close":7870,"volume":354628,"rsi_14":50.16,"sma_20":7681.5,"sma_60":6297.58,"sma_120":4962.42},{"date":"2025-03-28","open":8040,"high":8150,"low":7670,"close":7710,"volume":167946,"rsi_14":53.85,"sma_20":7662.0,"sma_60":6348.92,"sma_120":5002.83},{"date":"2025-03-31","open":7630,"high":7630,"low":7260,"close":7370,"volume":148375,"rsi_14":51.11,"sma_20":7648.5,"sma_60":6394.67,"sma_120":5039.96},{"date":"2025-04-01","open":7370,"high":7840,"low":7310,"close":7500,"volume":160110,"rsi_14":52.47,"sma_20":7646.0,"sma_60":6445.33,"sma_120":5078.42},{"date":"2025-04-02","open":7500,"high":7590,"low":6810,"close":7130,"volume":321791,"rsi_14":47.49,"sma_20":7602.5,"sma_60":6498.25,"sma_120":5114.88},{"date":"2025-04-03","open":6850,"high":7170,"low":6830,"close":7100,"volume":142367,"rsi_14":38.19,"sma_20":7567.5,"sma_60":6542.08,"sma_120":5151.17},{"date":"2025-04-04","open":6930,"high":7240,"low":6770,"close":6900,"volume":136469,"rsi_14":35.98,"sma_20":7519.5,"sma_60":6580.75,"sma_120":5186.46},{"date":"2025-04-07","open":6800,"high":6800,"low":5970,"close":6020,"volume":330226,"rsi_14":21.16,"sma_20":7446.5,"sma_60":6602.25,"sma_120":5213.88},{"date":"2025-04-08","open":6340,"high":6630,"low":6000,"close":6160,"volume":242516,"rsi_14":26.33,"sma_20":7389.5,"sma_60":6626.08,"sma_120":5238.54},{"date":"2025-04-09","open":6160,"high":6610,"low":5970,"close":6340,"volume":181675,"rsi_14":32.46,"sma_20":7339.5,"sma_60":6654.83,"sma_120":5264.38},{"date":"2025-04-10","open":6530,"high":7480,"low":6530,"close":7340,"volume":524092,"rsi_14":47.64,"sma_20":7341.0,"sma_60":6697.92,"sma_120":5292.42},{"date":"2025-04-11","open":7150,"high":7840,"low":7140,"close":7800,"volume":342161,"rsi_14":56.21,"sma_20":7339.5,"sma_60":6751.25,"sma_120":5322.5},{"date":"2025-04-14","open":8100,"high":8140,"low":7450,"close":7730,"volume":308526,"rsi_14":53.15,"sma_20":7335.0,"sma_60":6805.67,"sma_120":5352.17},{"date":"2025-04-15","open":7730,"high":7770,"low":7410,"close":7760,"volume":197644,"rsi_14":48.26,"sma_20":7313.0,"sma_60":6864.67,"sma_120":5383.42},{"date":"2025-04-16","open":7760,"high":8100,"low":7520,"close":7560,"volume":254710,"rsi_14":46.3,"sma_20":7298.5,"sma_60":6916.75,"sma_120":5415.83},{"date":"2025-04-17","open":7520,"high":8590,"low":7520,"close":8360,"volume":911008,"rsi_14":56.73,"sma_20":7339.0,"sma_60":6983.58,"sma_120":5455.0},{"date":"2025-04-18","open":8360,"high":8490,"low":7950,"close":8180,"volume":333773,"rsi_14":58.67,"sma_20":7370.5,"sma_60":7046.08,"sma_120":5493.5},{"date":"2025-04-21","open":8150,"high":8770,"low":7850,"close":8500,"volume":549893,"rsi_14":60.29,"sma_20":7434.0,"sma_60":7118.0,"sma_120":5534.17},{"date":"2025-04-22","open":8790,"high":8890,"low":8320,"close":8690,"volume":625565,"rsi_14":66.67,"sma_20":7496.0,"sma_60":7189.92,"sma_120":5576.5},{"date":"2025-04-23","open":8690,"high":9340,"low":8590,"close":9120,"volume":554271,"rsi_14":69.88,"sma_20":7557.0,"sma_60":7258.58,"sma_120":5622.92},{"date":"2025-04-24","open":9130,"high":9470,"low":8950,"close":9340,"volume":402882,"rsi_14":73.92,"sma_20":7630.5,"sma_60":7331.75,"sma_120":5671.42},{"date":"2025-04-25","open":9850,"high":11060,"low":8800,"close":9600,"volume":1556715,"rsi_14":89.96,"sma_20":7725.0,"sma_60":7408.08,"sma_120":5721.79},{"date":"2025-04-28","open":9600,"high":9900,"low":9130,"close":9850,"volume":346669,"rsi_14":90.2,"sma_20":7849.0,"sma_60":7492.92,"sma_120":5775.92},{"date":"2025-04-29","open":9850,"high":10310,"low":9470,"close":9780,"volume":251621,"rsi_14":88.39,"sma_20":7963.0,"sma_60":7578.17,"sma_120":5829.54},{"date":"2025-04-30","open":9900,"high":10230,"low":9680,"close":9800,"volume":316714,"rsi_14":85.14,"sma_20":8096.5,"sma_60":7650.83,"sma_120":5882.58},{"date":"2025-05-02","open":9810,"high":10160,"low":9410,"close":9540,"volume":232195,"rsi_14":76.36,"sma_20":8218.5,"sma_60":7715.67,"sma_120":5934.79},{"date":"2025-05-07","open":9540,"high":9920,"low":9500,"close":9750,"volume":173820,"rsi_14":79.36,"sma_20":8361.0,"sma_60":7780.5,"sma_120":5987.38},{"date":"2025-05-08","open":10070,"high":10070,"low":9170,"close":9200,"volume":280110,"rsi_14":68.18,"sma_20":8520.0,"sma_60":7838.67,"sma_120":6032.79},{"date":"2025-05-09","open":9320,"high":9320,"low":9020,"close":9220,"volume":181535,"rsi_14":71.96,"sma_20":8673.0,"sma_60":7900.67,"sma_120":6076.08},{"date":"2025-05-12","open":9380,"high":9560,"low":9090,"close":9200,"volume":164832,"rsi_14":64.0,"sma_20":8816.0,"sma_60":7954.5,"sma_120":6116.58},{"date":"2025-05-13","open":9080,"high":9690,"low":9080,"close":9500,"volume":332431,"rsi_14":71.15,"sma_20":8924.0,"sma_60":8000.5,"sma_120":6159.29},{"date":"2025-05-14","open":9710,"high":10940,"low":9210,"close":10550,"volume":1057579,"rsi_14":76.62,"sma_20":9061.5,"sma_60":8042.17,"sma_120":6219.71},{"date":"2025-05-15","open":10750,"high":11200,"low":10350,"close":10390,"volume":658523,"rsi_14":72.25,"sma_20":9194.5,"sma_60":8084.0,"sma_120":6281.96},{"date":"2025-05-16","open":10500,"high":11120,"low":10200,"close":11000,"volume":568206,"rsi_14":73.5,"sma_20":9356.5,"sma_60":8139.0,"sma_120":6348.5},{"date":"2025-05-19","open":11000,"high":11000,"low":10230,"close":10310,"volume":300925,"rsi_14":60.85,"sma_20":9494.0,"sma_60":8179.17,"sma_120":6409.62},{"date":"2025-05-20","open":10330,"high":10840,"low":10100,"close":10400,"volume":250293,"rsi_14":59.3,"sma_20":9596.0,"sma_60":8217.83,"sma_120":6468.46},{"date":"2025-05-21","open":11120,"high":11360,"low":10070,"close":10250,"volume":489787,"rsi_14":54.76,"sma_20":9699.5,"sma_60":8255.83,"sma_120":6529.71},{"date":"2025-05-22","open":10230,"high":10440,"low":9780,"close":9990,"volume":275456,"rsi_14":52.39,"sma_20":9774.0,"sma_60":8297.33,"sma_120":6588.58},{"date":"2025-05-23","open":9960,"high":10240,"low":9710,"close":10150,"volume":253163,"rsi_14":53.86,"sma_20":9847.0,"sma_60":8343.17,"sma_120":6649.75},{"date":"2025-05-26","open":10010,"high":10520,"low":9750,"close":10490,"volume":295669,"rsi_14":60.3,"sma_20":9915.5,"sma_60":8384.0,"sma_120":6711.67},{"date":"2025-05-27","open":10470,"high":10470,"low":9430,"close":9540,"volume":550675,"rsi_14":48.04,"sma_20":9925.5,"sma_60":8412.5,"sma_120":6764.92},{"date":"2025-05-28","open":9650,"high":10090,"low":9500,"close":9540,"volume":422554,"rsi_14":53.54,"sma_20":9922.5,"sma_60":8436.5,"sma_120":6818.58},{"date":"2025-05-29","open":9540,"high":9560,"low":9020,"close":9270,"volume":277912,"rsi_14":50.5,"sma_20":9893.5,"sma_60":8463.67,"sma_120":6866.5},{"date":"2025-05-30","open":9210,"high":9690,"low":9050,"close":9460,"volume":222130,"rsi_14":52.49,"sma_20":9877.5,"sma_60":8495.5,"sma_120":6916.71},{"date":"2025-06-02","open":9420,"high":9420,"low":9090,"close":9220,"volume":159928,"rsi_14":47.29,"sma_20":9848.5,"sma_60":8515.83,"sma_120":6965.08},{"date":"2025-06-04","open":9220,"high":9640,"low":8790,"close":9500,"volume":348127,"rsi_14":38.04,"sma_20":9846.5,"sma_60":8544.17,"sma_120":7016.75},{"date":"2025-06-05","open":9520,"high":9930,"low":9210,"close":9210,"volume":319617,"rsi_14":36.95,"sma_20":9819.5,"sma_60":8566.67,"sma_120":7064.25},{"date":"2025-06-09","open":8500,"high":9000,"low":7660,"close":8790,"volume":1451270,"rsi_14":24.48,"sma_20":9799.0,"sma_60":8588.5,"sma_120":7106.71},{"date":"2025-06-10","open":8860,"high":9580,"low":8850,"close":9490,"volume":709055,"rsi_14":40.55,"sma_20":9812.5,"sma_60":8625.0,"sma_120":7153.17},{"date":"2025-06-11","open":9620,"high":9850,"low":9250,"close":9470,"volume":340066,"rsi_14":39.11,"sma_20":9826.0,"sma_60":8660.5,"sma_120":7199.67},{"date":"2025-06-12","open":9480,"high":9770,"low":9300,"close":9510,"volume":247364,"rsi_14":41.11,"sma_20":9826.5,"sma_60":8697.17,"sma_120":7249.08},{"date":"2025-06-13","open":9510,"high":9680,"low":9180,"close":9600,"volume":497829,"rsi_14":45.11,"sma_20":9779.0,"sma_60":8726.67,"sma_120":7297.75},{"date":"2025-06-16","open":9550,"high":10070,"low":9120,"close":9940,"volume":783147,"rsi_14":47.48,"sma_20":9756.5,"sma_60":8762.0,"sma_120":7346.04},{"date":"2025-06-17","open":9940,"high":10450,"low":9800,"close":10310,"volume":710112,"rsi_14":47.86,"sma_20":9722.0,"sma_60":8797.17,"sma_120":7387.12},{"date":"2025-06-18","open":10300,"high":10300,"low":9530,"close":9650,"volume":642532,"rsi_14":51.41,"sma_20":9689.0,"sma_60":8827.17,"sma_120":7423.29},{"date":"2025-06-19","open":9630,"high":9810,"low":9160,"close":9710,"volume":703874,"rsi_14":52.14,"sma_20":9654.5,"sma_60":8863.17,"sma_120":7463.46},{"date":"2025-06-20","open":9710,"high":10680,"low":9490,"close":10660,"volume":1109505,"rsi_14":64.95,"sma_20":9675.0,"sma_60":8915.0,"sma_120":7511.75},{"date":"2025-06-23","open":10500,"high":10570,"low":10000,"close":10510,"volume":535460,"rsi_14":61.39,"sma_20":9701.0,"sma_60":8969.67,"sma_120":7557.67},{"date":"2025-06-24","open":10710,"high":10880,"low":10180,"close":10520,"volume":570458,"rsi_14":64.84,"sma_20":9719.5,"sma_60":9020.83,"sma_120":7604.33},{"date":"2025-06-25","open":10730,"high":10840,"low":10330,"close":10480,"volume":434547,"rsi_14":61.84,"sma_20":9719.0,"sma_60":9063.83,"sma_120":7654.29},{"date":"2025-06-26","open":10390,"high":11160,"low":10390,"close":10500,"volume":1124228,"rsi_14":66.67,"sma_20":9767.0,"sma_60":9107.67,"sma_120":7702.62},{"date":"2025-06-27","open":10510,"high":11440,"low":10200,"close":11140,"volume":1163525,"rsi_14":78.73,"sma_20":9847.0,"sma_60":9164.83,"sma_120":7756.88},{"date":"2025-06-30","open":10910,"high":10980,"low":10480,"close":10660,"volume":402819,"rsi_14":65.12,"sma_20":9916.5,"sma_60":9219.67,"sma_120":7807.17},{"date":"2025-07-01","open":10690,"high":10690,"low":9800,"close":10180,"volume":329939,"rsi_14":58.2,"sma_20":9952.5,"sma_60":9264.33,"sma_120":7854.83},{"date":"2025-07-02","open":10180,"high":10220,"low":9710,"close":10170,"volume":243914,"rsi_14":57.67,"sma_20":10000.0,"sma_60":9315.0,"sma_120":7906.62},{"date":"2025-07-03","open":10170,"high":10340,"low":9790,"close":10030,"volume":169249,"rsi_14":54.94,"sma_20":10026.5,"sma_60":9363.83,"sma_120":7952.96},{"date":"2025-07-04","open":10030,"high":10110,"low":9670,"close":9740,"volume":162741,"rsi_14":47.67,"sma_20":10053.0,"sma_60":9411.17,"sma_120":7995.96},{"date":"2025-07-07","open":9400,"high":10110,"low":9200,"close":9940,"volume":248650,"rsi_14":45.52,"sma_20":10110.5,"sma_60":9476.5,"sma_120":8039.38},{"date":"2025-07-08","open":9900,"high":10330,"low":9840,"close":10100,"volume":352854,"rsi_14":56.2,"sma_20":10141.0,"sma_60":9542.17,"sma_120":8084.12},{"date":"2025-07-09","open":10060,"high":10720,"low":9630,"close":10360,"volume":576169,"rsi_14":58.49,"sma_20":10185.5,"sma_60":9609.17,"sma_120":8132.0},{"date":"2025-07-10","open":10190,"high":10520,"low":10080,"close":10200,"volume":246524,"rsi_14":42.43,"sma_20":10220.0,"sma_60":9656.83,"sma_120":8177.38},{"date":"2025-07-11","open":10200,"high":10540,"low":9980,"close":10330,"volume":199271,"rsi_14":47.02,"sma_20":10256.5,"sma_60":9699.0,"sma_120":8225.12},{"date":"2025-07-14","open":10740,"high":11330,"low":10300,"close":10780,"volume":758256,"rsi_14":53.76,"sma_20":10298.5,"sma_60":9749.83,"sma_120":8277.75},{"date":"2025-07-15","open":10510,"high":12030,"low":10510,"close":12030,"volume":1056660,"rsi_14":66.6,"sma_20":10384.5,"sma_60":9821.0,"sma_120":8342.83},{"date":"2025-07-16","open":11780,"high":11800,"low":11380,"close":11570,"volume":305087,"rsi_14":60.47,"sma_20":10480.5,"sma_60":9887.83,"sma_120":8402.29},{"date":"2025-07-17","open":11960,"high":12020,"low":11550,"close":11550,"volume":260458,"rsi_14":54.57,"sma_20":10572.5,"sma_60":9941.0,"sma_120":8462.29},{"date":"2025-07-18","open":11740,"high":12090,"low":11480,"close":11570,"volume":435042,"rsi_14":61.29,"sma_20":10618.0,"sma_60":9997.5,"sma_120":8521.79},{"date":"2025-07-21","open":11700,"high":11740,"low":10580,"close":11160,"volume":262625,"rsi_14":62.37,"sma_20":10650.5,"sma_60":10041.83,"sma_120":8579.92},{"date":"2025-07-22","open":11140,"high":11170,"low":10640,"close":10850,"volume":225622,"rsi_14":57.98,"sma_20":10667.0,"sma_60":10077.83,"sma_120":8633.88},{"date":"2025-07-23","open":10700,"high":11090,"low":10050,"close":10850,"volume":160919,"rsi_14":59.95,"sma_20":10685.5,"sma_60":10106.67,"sma_120":8682.62},{"date":"2025-07-24","open":10810,"high":11030,"low":10380,"close":10500,"volume":97465,"rsi_14":59.09,"sma_20":10685.5,"sma_60":10126.0,"sma_120":8728.88},{"date":"2025-07-25","open":10400,"high":10500,"low":10010,"close":10290,"volume":231457,"rsi_14":54.18,"sma_20":10643.0,"sma_60":10137.5,"sma_120":8772.79},{"date":"2025-07-28","open":10300,"high":10780,"low":10090,"close":10700,"volume":252734,"rsi_14":56.76,"sma_20":10645.0,"sma_60":10151.67,"sma_120":8822.29},{"date":"2025-07-29","open":10500,"high":10710,"low":10190,"close":10610,"volume":305410,"rsi_14":52.93,"sma_20":10666.5,"sma_60":10165.5,"sma_120":8871.83},{"date":"2025-07-30","open":10510,"high":10560,"low":9650,"close":10000,"volume":311578,"rsi_14":47.88,"sma_20":10658.0,"sma_60":10168.83,"sma_120":8909.83},{"date":"2025-07-31","open":10200,"high":10900,"low":9950,"close":10900,"volume":453123,"rsi_14":55.19,"sma_20":10701.5,"sma_60":10191.5,"sma_120":8953.58},{"date":"2025-08-01","open":14170,"high":14170,"low":14170,"close":14170,"volume":57502,"rsi_14":70.4,"sma_20":10923.0,"sma_60":10265.17,"sma_120":9022.83},{"date":"2025-08-04","open":17280,"high":17280,"low":13700,"close":14170,"volume":6770413,"rsi_14":65.16,"sma_20":11134.5,"sma_60":10348.0,"sma_120":9093.33},{"date":"2025-08-05","open":14920,"high":14980,"low":12770,"close":13610,"volume":2487346,"rsi_14":64.25,"sma_20":11310.0,"sma_60":10421.17,"sma_120":9160.92},{"date":"2025-08-06","open":13330,"high":13450,"low":12860,"close":13100,"volume":983850,"rsi_14":60.13,"sma_20":11447.0,"sma_60":10486.17,"sma_120":9220.33},{"date":"2025-08-07","open":12850,"high":12900,"low":12100,"close":12220,"volume":1103754,"rsi_14":53.82,"sma_20":11548.0,"sma_60":10531.5,"sma_120":9266.0},{"date":"2025-08-08","open":12400,"high":12710,"low":12170,"close":12330,"volume":495324,"rsi_14":57.13,"sma_20":11648.0,"sma_60":10561.17,"sma_120":9301.67},{"date":"2025-08-11","open":12420,"high":12620,"low":11740,"close":12580,"volume":636373,"rsi_14":60.61,"sma_20":11738.0,"sma_60":10597.67,"sma_120":9340.83},{"date":"2025-08-12","open":12430,"high":12640,"low":11910,"close":12060,"volume":370910,"rsi_14":56.98,"sma_20":11739.5,"sma_60":10615.33,"sma_120":9377.17},{"date":"2025-08-13","open":11980,"high":12490,"low":11690,"close":12260,"volume":446497,"rsi_14":60.33,"sma_20":11774.0,"sma_60":10647.83,"sma_120":9413.5},{"date":"2025-08-14","open":12230,"high":12810,"low":12100,"close":12600,"volume":643972,"rsi_14":63.35,"sma_20":11826.5,"sma_60":10684.5,"sma_120":9451.17},{"date":"2025-08-18","open":12390,"high":12700,"low":11960,"close":12120,"volume":255065,"rsi_14":58.14,"sma_20":11854.0,"sma_60":10715.67,"sma_120":9485.75},{"date":"2025-08-19","open":12120,"high":12120,"low":11140,"close":11270,"volume":449808,"rsi_14":53.48,"sma_20":11859.5,"sma_60":10737.0,"sma_120":9517.17},{"date":"2025-08-20","open":10700,"high":11000,"low":10400,"close":10760,"volume":469845,"rsi_14":54.05,"sma_20":11855.0,"sma_60":10747.17,"sma_120":9545.17},{"date":"2025-08-21","open":10940,"high":11000,"low":10420,"close":10770,"volume":225426,"rsi_14":49.23,"sma_20":11851.0,"sma_60":10751.83,"sma_120":9567.92},{"date":"2025-08-22","open":10600,"high":11480,"low":10570,"close":11480,"volume":308759,"rsi_14":27.32,"sma_20":11900.0,"sma_60":10784.17,"sma_120":9598.33},{"date":"2025-08-25","open":11890,"high":11980,"low":11330,"close":11560,"volume":243981,"rsi_14":28.29,"sma_20":11963.5,"sma_60":10817.83,"sma_120":9627.17},{"date":"2025-08-26","open":11600,"high":11850,"low":11350,"close":11630,"volume":146631,"rsi_14":32.07,"sma_20":12010.0,"sma_60":10857.17,"sma_120":9660.42},{"date":"2025-08-27","open":11640,"high":13340,"low":11610,"close":12720,"volume":1533364,"rsi_14":46.89,"sma_20":12115.5,"sma_60":10911.5,"sma_120":9703.5},{"date":"2025-08-28","open":12530,"high":12550,"low":11520,"close":11590,"volume":464703,"rsi_14":45.04,"sma_20":12195.0,"sma_60":10951.0,"sma_120":9733.42},{"date":"2025-08-29","open":11640,"high":11740,"low":11220,"close":11660,"volume":187124,"rsi_14":44.69,"sma_20":12233.0,"sma_60":10987.0,"sma_120":9765.58},{"date":"2025-09-01","open":11450,"high":11520,"low":10800,"close":10880,"volume":330824,"rsi_14":37.57,"sma_20":12068.5,"sma_60":11014.83,"sma_120":9790.75},{"date":"2025-09-02","open":10900,"high":11230,"low":10770,"close":11150,"volume":214319,"rsi_14":43.1,"sma_20":11917.5,"sma_60":11054.17,"sma_120":9821.33},{"date":"2025-09-03","open":11150,"high":11180,"low":10790,"close":10920,"volume":214182,"rsi_14":39.88,"sma_20":11783.0,"sma_60":11078.0,"sma_120":9851.5},{"date":"2025-09-04","open":10820,"high":11070,"low":10620,"close":10900,"volume":185317,"rsi_14":36.51,"sma_20":11673.0,"sma_60":11101.83,"sma_120":9881.17},{"date":"2025-09-05","open":10950,"high":10960,"low":10500,"close":10680,"volume":176839,"rsi_14":38.08,"sma_20":11596.0,"sma_60":11121.33,"sma_120":9909.25},{"date":"2025-09-08","open":10680,"high":10680,"low":10110,"close":10370,"volume":242636,"rsi_14":41.82,"sma_20":11498.0,"sma_60":11134.17,"sma_120":9930.42},{"date":"2025-09-09","open":10380,"high":10460,"low":10050,"close":10160,"volume":210532,"rsi_14":44.23,"sma_20":11377.0,"sma_60":11137.83,"sma_120":9949.92},{"date":"2025-09-10","open":10370,"high":10890,"low":10360,"close":10600,"volume":252915,"rsi_14":48.49,"sma_20":11304.0,"sma_60":11142.67,"sma_120":9969.92},{"date":"2025-09-11","open":10650,"high":10780,"low":10430,"close":10710,"volume":207313,"rsi_14":42.35,"sma_20":11226.5,"sma_60":11160.33,"sma_120":9993.75},{"date":"2025-09-12","open":10730,"high":11140,"low":10570,"close":11030,"volume":171240,"rsi_14":44.97,"sma_20":11148.0,"sma_60":11182.33,"sma_120":10022.75},{"date":"2025-09-15","open":11000,"high":11730,"low":10880,"close":11590,"volume":351244,"rsi_14":49.65,"sma_20":11121.5,"sma_60":11197.83,"sma_120":10056.42},{"date":"2025-09-16","open":11690,"high":11730,"low":11390,"close":11570,"volume":175605,"rsi_14":37.74,"sma_20":11136.5,"sma_60":11215.5,"sma_120":10092.58},{"date":"2025-09-17","open":11450,"high":11890,"low":10950,"close":11720,"volume":251636,"rsi_14":51.75,"sma_20":11184.5,"sma_60":11235.5,"sma_120":10128.17},{"date":"2025-09-18","open":11600,"high":12061,"low":11550,"close":11700,"volume":280263,"rsi_14":50.14,"sma_20":11229.5,"sma_60":11255.33,"sma_120":10159.58},{"date":"2025-09-19","open":11610,"high":11710,"low":11150,"close":11230,"volume":215920,"rsi_14":55.22,"sma_20":11217.0,"sma_60":11267.5,"sma_120":10187.58},{"date":"2025-09-22","open":11100,"high":11160,"low":10530,"close":10590,"volume":305360,"rsi_14":42.47,"sma_20":11168.5,"sma_60":11258.33,"sma_120":10211.58},{"date":"2025-09-23","open":10660,"high":10730,"low":10450,"close":10540,"volume":194582,"rsi_14":44.63,"sma_20":11114.0,"sma_60":11256.33,"sma_120":10238.0},{"date":"2025-09-24","open":10520,"high":10560,"low":10250,"close":10370,"volume":218660,"rsi_14":42.82,"sma_20":10996.5,"sma_60":11259.5,"sma_120":10261.92},{"date":"2025-09-25","open":10440,"high":10440,"low":9900,"close":10040,"volume":224165,"rsi_14":41.58,"sma_20":10919.0,"sma_60":11257.33,"sma_120":10286.17},{"date":"2025-09-26","open":9900,"high":9940,"low":9520,"close":9790,"volume":223799,"rsi_14":42.25,"sma_20":10825.5,"sma_60":11253.33,"sma_120":10308.58},{"date":"2025-09-29","open":10050,"high":10110,"low":9520,"close":10090,"volume":161318,"rsi_14":49.09,"sma_20":10786.0,"sma_60":11259.17,"sma_120":10335.17},{"date":"2025-09-30","open":11270,"high":11330,"low":10020,"close":10420,"volume":613906,"rsi_14":47.58,"sma_20":10749.5,"sma_60":11267.17,"sma_120":10371.83},{"date":"2025-10-01","open":10470,"high":10670,"low":10120,"close":10150,"volume":249322,"rsi_14":42.78,"sma_20":10711.0,"sma_60":11268.0,"sma_120":10405.08},{"date":"2025-10-02","open":10271,"high":10678,"low":10261,"close":10370,"volume":170960,"rsi_14":42.19,"sma_20":10687.5,"sma_60":11269.17,"sma_120":10439.17},{"date":"2025-10-10","open":10530,"high":10540,"low":9910,"close":10440,"volume":245906,"rsi_14":32.52,"sma_20":10675.5,"sma_60":11273.17,"sma_120":10465.0},{"date":"2025-10-13","open":9980,"high":11430,"low":9980,"close":11190,"volume":484016,"rsi_14":45.27,"sma_20":10716.5,"sma_60":11287.5,"sma_120":10493.25},{"date":"2025-10-14","open":11250,"high":11480,"low":10720,"close":10800,"volume":276030,"rsi_14":39.2,"sma_20":10748.5,"sma_60":11287.83,"sma_120":10518.83},{"date":"2025-10-15","open":11020,"high":11610,"low":10780,"close":11030,"volume":416309,"rsi_14":42.79,"sma_20":10770.0,"sma_60":11271.17,"sma_120":10546.08},{"date":"2025-10-16","open":11030,"high":11030,"low":10150,"close":10250,"volume":442020,"rsi_14":39.75,"sma_20":10747.0,"sma_60":11249.17,"sma_120":10568.5},{"date":"2025-10-17","open":10250,"high":10500,"low":9650,"close":9750,"volume":457219,"rsi_14":40.95,"sma_20":10683.0,"sma_60":11219.17,"sma_120":10580.08},{"date":"2025-10-20","open":9880,"high":9920,"low":9545,"close":9900,"volume":175983,"rsi_14":43.25,"sma_20":10598.5,"sma_60":11191.33,"sma_120":10594.42},{"date":"2025-10-21","open":9900,"high":9940,"low":9500,"close":9650,"volume":265560,"rsi_14":42.53,"sma_20":10502.5,"sma_60":11166.17,"sma_120":10604.0},{"date":"2025-10-22","open":9610,"high":9660,"low":9250,"close":9590,"volume":210741,"rsi_14":45.05,"sma_20":10396.0,"sma_60":11145.17,"sma_120":10611.5},{"date":"2025-10-23","open":9460,"high":9640,"low":9310,"close":9350,"volume":111995,"rsi_14":45.15,"sma_20":10280.0,"sma_60":11120.17,"sma_120":10613.42},{"date":"2025-10-24","open":9410,"high":9440,"low":8820,"close":8870,"volume":485739,"rsi_14":37.08,"sma_20":10162.0,"sma_60":11093.0,"sma_120":10609.5},{"date":"2025-10-27","open":8750,"high":8770,"low":8540,"close":8720,"volume":320381,"rsi_14":31.28,"sma_20":10068.5,"sma_60":11066.83,"sma_120":10602.17},{"date":"2025-10-28","open":8720,"high":8760,"low":8350,"close":8510,"volume":244912,"rsi_14":31.7,"sma_20":9967.0,"sma_60":11030.33,"sma_120":10591.0},{"date":"2025-10-29","open":8510,"high":8510,"low":8010,"close":8040,"volume":321164,"rsi_14":24.41,"sma_20":9850.5,"sma_60":10987.5,"sma_120":10576.5},{"date":"2025-10-30","open":8150,"high":8480,"low":7800,"close":8170,"volume":231573,"rsi_14":26.3,"sma_20":9757.0,"sma_60":10957.0,"sma_120":10562.92},{"date":"2025-10-31","open":8190,"high":8400,"low":8050,"close":8240,"volume":165813,"rsi_14":14.11,"sma_20":9679.5,"sma_60":10912.67,"sma_120":10552.08},{"date":"2025-11-03","open":9040,"high":9270,"low":8510,"close":8730,"volume":395840,"rsi_14":25.42,"sma_20":9611.5,"sma_60":10822.0,"sma_120":10543.58},{"date":"2025-11-04","open":9110,"high":9350,"low":8870,"close":9010,"volume":254728,"rsi_14":26.29,"sma_20":9541.0,"sma_60":10736.0,"sma_120":10542.0},{"date":"2025-11-05","open":8750,"high":8780,"low":8150,"close":8370,"volume":141170,"rsi_14":27.18,"sma_20":9452.0,"sma_60":10648.67,"sma_120":10534.92},{"date":"2025-11-06","open":8700,"high":8990,"low":8550,"close":8750,"volume":140079,"rsi_14":37.5,"sma_20":9368.0,"sma_60":10576.17,"sma_120":10531.17},{"date":"2025-11-07","open":8500,"high":8930,"low":7920,"close":8200,"volume":340635,"rsi_14":30.68,"sma_20":9256.0,"sma_60":10509.17,"sma_120":10520.33},{"date":"2025-11-10","open":8150,"high":8250,"low":7630,"close":7720,"volume":330368,"rsi_14":29.16,"sma_20":9082.5,"sma_60":10432.33,"sma_120":10496.75},{"date":"2025-11-11","open":7670,"high":7770,"low":7320,"close":7400,"volume":333117,"rsi_14":27.61,"sma_20":8912.5,"sma_60":10346.0,"sma_120":10471.83},{"date":"2025-11-12","open":7480,"high":8200,"low":7450,"close":8140,"volume":292264,"rsi_14":38.78,"sma_20":8768.0,"sma_60":10280.67,"sma_120":10448.0},{"date":"2025-11-13","open":8100,"high":8120,"low":7800,"close":7890,"volume":170561,"rsi_14":40.5,"sma_20":8650.0,"sma_60":10207.83,"sma_120":10427.83},{"date":"2025-11-14","open":8460,"high":8470,"low":7620,"close":7850,"volume":278967,"rsi_14":41.39,"sma_20":8555.0,"sma_60":10128.67,"sma_120":10406.58},{"date":"2025-11-17","open":8010,"high":9100,"low":8010,"close":8950,"volume":539039,"rsi_14":53.7,"sma_20":8507.5,"sma_60":10075.83,"sma_120":10395.75},{"date":"2025-11-18","open":8770,"high":9240,"low":8550,"close":9070,"volume":543230,"rsi_14":59.21,"sma_20":8478.5,"sma_60":10039.17,"sma_120":10388.08},{"date":"2025-11-19","open":9150,"high":9520,"low":8930,"close":9130,"volume":389481,"rsi_14":58.7,"sma_20":8455.5,"sma_60":10012.0,"sma_120":10379.58},{"date":"2025-11-20","open":9050,"high":9230,"low":8830,"close":9230,"volume":225996,"rsi_14":58.92,"sma_20":8449.5,"sma_60":9986.33,"sma_120":10369.08},{"date":"2025-11-21","open":8940,"high":8940,"low":8370,"close":8720,"volume":180305,"rsi_14":49.91,"sma_20":8442.0,"sma_60":9940.33,"sma_120":10362.25},{"date":"2025-11-24","open":8650,"high":8860,"low":7950,"close":8550,"volume":220575,"rsi_14":45.79,"sma_20":8433.5,"sma_60":9890.17,"sma_120":10354.0},{"date":"2025-11-25","open":8580,"high":8780,"low":8440,"close":8560,"volume":79727,"rsi_14":51.97,"sma_20":8436.0,"sma_60":9839.0,"sma_120":10348.08},{"date":"2025-11-26","open":9000,"high":9340,"low":8250,"close":8650,"volume":289971,"rsi_14":48.9,"sma_20":8466.5,"sma_60":9771.17,"sma_120":10341.33},{"date":"2025-11-27","open":8990,"high":9000,"low":8400,"close":8800,"volume":179642,"rsi_14":57.25,"sma_20":8498.0,"sma_60":9724.67,"sma_120":10337.83},{"date":"2025-11-28","open":8820,"high":8970,"low":8690,"close":8800,"volume":78281,"rsi_14":64.75,"sma_20":8526.0,"sma_60":9677.0,"sma_120":10332.0},{"date":"2025-12-01","open":8720,"high":8840,"low":8000,"close":8300,"volume":136925,"rsi_14":61.72,"sma_20":8504.5,"sma_60":9634.0,"sma_120":10324.42},{"date":"2025-12-02","open":8290,"high":8320,"low":7660,"close":8210,"volume":235643,"rsi_14":51.1,"sma_20":8464.5,"sma_60":9585.0,"sma_120":10319.58},{"date":"2025-12-03","open":8210,"high":8220,"low":7770,"close":7860,"volume":166982,"rsi_14":49.54,"sma_20":8439.0,"sma_60":9534.0,"sma_120":10306.0},{"date":"2025-12-04","open":7860,"high":7900,"low":7080,"close":7320,"volume":879041,"rsi_14":43.01,"sma_20":8367.5,"sma_60":9474.33,"sma_120":10288.08},{"date":"2025-12-05","open":7390,"high":7500,"low":7050,"close":7380,"volume":309421,"rsi_14":21.45,"sma_20":8326.5,"sma_60":9419.33,"sma_120":10270.33},{"date":"2025-12-08","open":7790,"high":8950,"low":7630,"close":8660,"volume":787325,"rsi_14":44.76,"sma_20":8373.5,"sma_60":9390.83,"sma_120":10262.5},{"date":"2025-12-09","open":8920,"high":8930,"low":8220,"close":8450,"volume":680880,"rsi_14":41.63,"sma_20":8426.0,"sma_60":9362.33,"sma_120":10250.08},{"date":"2025-12-10","open":8470,"high":8660,"low":7990,"close":8100,"volume":376661,"rsi_14":36.89,"sma_20":8424.0,"sma_60":9320.67,"sma_120":10231.67},{"date":"2025-12-11","open":8660,"high":9480,"low":8550,"close":9480,"volume":2464300,"rsi_14":57.34,"sma_20":8503.5,"sma_60":9300.17,"sma_120":10230.25},{"date":"2025-12-12","open":11000,"high":12320,"low":10820,"close":11360,"volume":5820085,"rsi_14":70.39,"sma_20":8679.0,"sma_60":9305.67,"sma_120":10244.0},{"date":"2025-12-15","open":11200,"high":12650,"low":11080,"close":12040,"volume":6216078,"rsi_14":73.02,"sma_20":8833.5,"sma_60":9313.17,"sma_120":10255.5},{"date":"2025-12-16","open":11950,"high":14450,"low":11500,"close":12530,"volume":10195986,"rsi_14":74.37,"sma_20":9006.5,"sma_60":9329.17,"sma_120":10272.33},{"date":"2025-12-17","open":13100,"high":13850,"low":11800,"close":12100,"volume":2983728,"rsi_14":70.02,"sma_20":9155.0,"sma_60":9335.5,"sma_120":10285.5},{"date":"2025-12-18","open":11930,"high":13360,"low":11200,"close":12550,"volume":3218004,"rsi_14":71.58,"sma_20":9321.0,"sma_60":9350.17,"sma_120":10302.75},{"date":"2025-12-19","open":13040,"high":13960,"low":12750,"close":12960,"volume":4183488,"rsi_14":77.09,"sma_20":9533.0,"sma_60":9379.0,"sma_120":10323.25},{"date":"2025-12-22","open":14110,"high":14900,"low":13460,"close":14010,"volume":6870325,"rsi_14":80.33,"sma_20":9806.0,"sma_60":9436.0,"sma_120":10347.17},{"date":"2025-12-23","open":14200,"high":14200,"low":12310,"close":13000,"volume":3780965,"rsi_14":75.15,"sma_20":10028.0,"sma_60":9477.0,"sma_120":10366.67},{"date":"2025-12-24","open":13060,"high":13680,"low":12480,"close":13300,"volume":2166148,"rsi_14":79.96,"sma_20":10260.5,"sma_60":9525.83,"sma_120":10392.67},{"date":"2025-12-26","open":13530,"high":13540,"low":12450,"close":13010,"volume":1837111,"rsi_14":77.57,"sma_20":10471.0,"sma_60":9575.33,"sma_120":10416.33},{"date":"2025-12-29","open":12400,"high":13900,"low":12300,"close":13680,"volume":3034738,"rsi_14":76.15,"sma_20":10715.0,"sma_60":9640.17,"sma_120":10446.75},{"date":"2025-12-30","open":13690,"high":15060,"low":13390,"close":14690,"volume":2441399,"rsi_14":80.0,"sma_20":11034.5,"sma_60":9716.83,"sma_120":10488.0},{"date":"2026-01-02","open":17010,"high":19090,"low":15600,"close":19090,"volume":7892893,"rsi_14":88.03,"sma_20":11578.5,"sma_60":9861.33,"sma_120":10564.25},{"date":"2026-01-05","open":18500,"high":19970,"low":17440,"close":19100,"volume":8958326,"rsi_14":86.77,"sma_20":12140.5,"sma_60":10010.5,"sma_120":10639.25},{"date":"2026-01-06","open":19100,"high":19100,"low":19100,"close":19100,"volume":0,"rsi_14":84.55,"sma_20":12729.5,"sma_60":10155.0,"sma_120":10712.08},{"date":"2026-01-07","open":18000,"high":19790,"low":17020,"close":18000,"volume":6241451,"rsi_14":75.65,"sma_20":13260.5,"sma_60":10281.0,"sma_120":10777.08},{"date":"2026-01-08","open":18000,"high":19350,"low":17330,"close":18000,"volume":3147899,"rsi_14":74.57,"sma_20":13727.5,"sma_60":10394.5,"sma_120":10841.0},{"date":"2026-01-09","open":18000,"high":19140,"low":17520,"close":18750,"volume":2526380,"rsi_14":79.04,"sma_20":14242.5,"sma_60":10527.0,"sma_120":10907.42},{"date":"2026-01-12","open":19390,"high":20750,"low":18610,"close":19250,"volume":4248274,"rsi_14":79.13,"sma_20":14800.0,"sma_60":10664.0,"sma_120":10967.58},{"date":"2026-01-13","open":19310,"high":19440,"low":17600,"close":17690,"volume":3067708,"rsi_14":68.7,"sma_20":15210.5,"sma_60":10788.0,"sma_120":11018.58},{"date":"2026-01-14","open":17130,"high":17490,"low":16100,"close":17250,"volume":2845671,"rsi_14":63.46,"sma_20":15505.0,"sma_60":10913.0,"sma_120":11066.08},{"date":"2026-01-15","open":17270,"high":18540,"low":16710,"close":17220,"volume":2687446,"rsi_14":69.08,"sma_20":15764.0,"sma_60":11035.0,"sma_120":11113.17},{"date":"2026-01-16","open":17150,"high":17300,"low":16330,"close":17080,"volume":1925518,"rsi_14":69.18,"sma_20":16240.5,"sma_60":11283.67,"sma_120":11162.5},{"date":"2026-01-19","open":17160,"high":18690,"low":17160,"close":18380,"volume":2585008,"rsi_14":70.91,"sma_20":16532.0,"sma_60":11434.17,"sma_120":11225.25},{"date":"2026-01-20","open":18470,"high":20350,"low":17850,"close":19740,"volume":4551877,"rsi_14":71.79,"sma_20":16871.0,"sma_60":11615.33,"sma_120":11299.33},{"date":"2026-01-21","open":19140,"high":19500,"low":18180,"close":18970,"volume":2154733,"rsi_14":49.25,"sma_20":17119.0,"sma_60":11786.17,"sma_120":11369.92},{"date":"2026-01-22","open":19110,"high":20000,"low":18340,"close":19250,"volume":2439510,"rsi_14":50.91,"sma_20":17431.5,"sma_60":11965.17,"sma_120":11444.58},{"date":"2026-01-23","open":19910,"high":24000,"low":19500,"close":21550,"volume":7900187,"rsi_14":61.63,"sma_20":17844.0,"sma_60":12190.33,"sma_120":11535.0},{"date":"2026-01-26","open":21550,"high":22850,"low":19970,"close":22550,"volume":3713094,"rsi_14":71.81,"sma_20":18321.0,"sma_60":12430.0,"sma_120":11634.5},{"date":"2026-01-27","open":21800,"high":24150,"low":21400,"close":23100,"volume":2776920,"rsi_14":73.22,"sma_20":18792.0,"sma_60":12677.67,"sma_120":11743.67},{"date":"2026-01-28","open":23850,"high":24500,"low":21700,"close":22450,"volume":2636799,"rsi_14":67.0,"sma_20":19180.0,"sma_60":12906.33,"sma_120":11839.92},{"date":"2026-01-29","open":22400,"high":27150,"low":21950,"close":25800,"volume":5402422,"rsi_14":73.85,"sma_20":19515.5,"sma_60":13186.17,"sma_120":11936.83},{"date":"2026-01-30","open":25800,"high":28900,"low":24650,"close":27200,"volume":3662184,"rsi_14":85.04,"sma_20":19920.5,"sma_60":13500.0,"sma_120":12045.42},{"date":"2026-02-02","open":27150,"high":29500,"low":25050,"close":27200,"volume":3050496,"rsi_14":87.89,"sma_20":20325.5,"sma_60":13807.5,"sma_120":12158.67},{"date":"2026-02-03","open":28500,"high":29300,"low":27200,"close":28550,"volume":2295531,"rsi_14":89.2,"sma_20":20853.0,"sma_60":14146.67,"sma_120":12287.42},{"date":"2026-02-04","open":28900,"high":29900,"low":28150,"close":28550,"volume":1653898,"rsi_14":90.08,"sma_20":21380.5,"sma_60":14337.83,"sma_120":12423.5},{"date":"2026-02-05","open":28550,"high":29550,"low":27000,"close":28750,"volume":1490093,"rsi_14":90.21,"sma_20":21880.5,"sma_60":14688.33,"sma_120":12560.33},{"date":"2026-02-06","open":26700,"high":37350,"low":26500,"close":37350,"volume":6034625,"rsi_14":93.49,"sma_20":22785.5,"sma_60":15187.5,"sma_120":12766.75},{"date":"2026-02-09","open":37900,"high":40250,"low":36300,"close":37150,"volume":3219167,"rsi_14":92.15,"sma_20":23758.5,"sma_60":15671.0,"sma_120":12975.83},{"date":"2026-02-10","open":38300,"high":39500,"low":36750,"close":37900,"volume":1740107,"rsi_14":95.88,"sma_20":24791.0,"sma_60":16171.17,"sma_120":13189.5},{"date":"2026-02-11","open":37250,"high":38700,"low":37000,"close":37900,"volume":1221727,"rsi_14":95.82,"sma_20":25825.0,"sma_60":16672.0,"sma_120":13400.33},{"date":"2026-02-12","open":38750,"high":41450,"low":38300,"close":38500,"volume":2350647,"rsi_14":95.44,"sma_20":26896.0,"sma_60":17164.5,"sma_120":13620.17},{"date":"2026-02-13","open":37800,"high":48700,"low":35400,"close":44600,"volume":6253426,"rsi_14":96.42,"sma_20":28272.0,"sma_60":17756.67,"sma_120":13897.92},{"date":"2026-02-19","open":44600,"high":46300,"low":41550,"close":44100,"volume":2340083,"rsi_14":94.3,"sma_20":29558.0,"sma_60":18339.5,"sma_120":14175.75},{"date":"2026-02-20","open":50000,"high":54000,"low":45050,"close":45650,"volume":4518182,"rsi_14":97.15,"sma_20":30853.5,"sma_60":18946.5,"sma_120":14466.42},{"date":"2026-02-23","open":45050,"high":46500,"low":43550,"close":45600,"volume":1501793,"rsi_14":96.48,"sma_20":32185.0,"sma_60":19561.17,"sma_120":14750.75},{"date":"2026-02-24","open":45600,"high":46325,"low":42750,"close":42800,"volume":1658028,"rsi_14":84.36,"sma_20":33362.5,"sma_60":20132.0,"sma_120":15011.08},{"date":"2026-02-25","open":42800,"high":46950,"low":35050,"close":43050,"volume":5695008,"rsi_14":84.53,"sma_20":34437.5,"sma_60":20706.83,"sma_120":15272.92},{"date":"2026-02-26","open":43100,"high":44400,"low":41500,"close":42300,"volume":1301900,"rsi_14":80.76,"sma_20":35392.5,"sma_60":24268.83,"sma_120":17131.83},{"date":"2026-02-27","open":42350,"high":44900,"low":41700,"close":42900,"volume":1544354,"rsi_14":81.26,"sma_20":36415.0,"sma_60":21836.0,"sma_120":15780.33},{"date":"2026-03-03","open":42800,"high":46600,"low":41700,"close":42950,"volume":2696948,"rsi_14":81.14,"sma_20":37440.0,"sma_60":22405.17,"sma_120":16041.08},{"date":"2026-03-04","open":41000,"high":42700,"low":34750,"close":35300,"volume":2457359,"rsi_14":45.31,"sma_20":37915.0,"sma_60":22855.17,"sma_120":16244.58},{"date":"2026-03-05","open":41900,"high":45850,"low":40600,"close":45850,"volume":2478723,"rsi_14":63.51,"sma_20":38847.5,"sma_60":23482.5,"sma_120":16533.75},{"date":"2026-03-06","open":45450,"high":48150,"low":42100,"close":46300,"volume":1870623,"rsi_14":63.17,"sma_20":39802.5,"sma_60":24123.17,"sma_120":16828.58},{"date":"2026-03-09","open":43200,"high":48750,"low":43050,"close":47900,"volume":1682829,"rsi_14":64.93,"sma_20":40770.0,"sma_60":24799.5,"sma_120":17136.92},{"date":"2026-03-10","open":52600,"high":54500,"low":49350,"close":51100,"volume":1534121,"rsi_14":67.45,"sma_20":41897.5,"sma_60":25528.17,"sma_120":17473.75},{"date":"2026-03-11","open":50400,"high":55700,"low":49350,"close":50900,"volume":1981678,"rsi_14":60.43,"sma_20":43005.0,"sma_60":26232.17,"sma_120":17811.5},{"date":"2026-03-12","open":51000,"high":55300,"low":50000,"close":53100,"volume":1106201,"rsi_14":64.11,"sma_20":43792.5,"sma_60":26976.33,"sma_120":18169.33},{"date":"2026-03-13","open":51700,"high":56300,"low":51400,"close":52400,"volume":1519313,"rsi_14":60.87,"sma_20":44555.0,"sma_60":27714.67,"sma_120":18517.67},{"date":"2026-03-16","open":53600,"high":55400,"low":52000,"close":52800,"volume":817100,"rsi_14":61.46,"sma_20":45300.0,"sma_60":29733.17,"sma_120":20660.58},{"date":"2026-03-17","open":54300,"high":57300,"low":49750,"close":50400,"volume":1481259,"rsi_14":62.26,"sma_20":45925.0,"sma_60":29087.33,"sma_120":19196.5},{"date":"2026-03-18","open":51800,"high":52200,"low":46900,"close":48750,"volume":1534357,"rsi_14":58.8,"sma_20":46437.5,"sma_60":29699.17,"sma_120":19506.17},{"date":"2026-03-19","open":48400,"high":49400,"low":45650,"close":45850,"volume":780514,"rsi_14":55.14,"sma_20":46500.0,"sma_60":30254.5,"sma_120":19791.83},{"date":"2026-03-20","open":44950,"high":46300,"low":43850,"close":44750,"volume":2252772,"rsi_14":52.64,"sma_20":46532.5,"sma_60":30798.67,"sma_120":20067.08},{"date":"2026-03-23","open":42600,"high":43500,"low":40550,"close":42050,"volume":1045063,"rsi_14":48.81,"sma_20":46352.5,"sma_60":31290.33,"sma_120":20320.25},{"date":"2026-03-24","open":43850,"high":44400,"low":41050,"close":43000,"volume":1401930,"rsi_14":62.42,"sma_20":46222.5,"sma_60":31791.0,"sma_120":20585.0},{"date":"2026-03-25","open":43000,"high":47450,"low":41900,"close":46150,"volume":1933034,"rsi_14":50.64,"sma_20":46390.0,"sma_60":32326.67,"sma_120":20881.33},{"date":"2026-03-26","open":54700,"high":54800,"low":46750,"close":50100,"volume":4826662,"rsi_14":57.01,"sma_20":46742.5,"sma_60":32945.0,"sma_120":21211.0},{"date":"2026-03-27","open":47935,"high":50691,"low":47147,"close":50100,"volume":1164668,"rsi_14":55.7,"sma_20":47172.5,"sma_60":33571.67,"sma_120":21548.75},{"date":"2026-03-30","open":48950,"high":49950,"low":48000,"close":48650,"volume":570009,"rsi_14":45.17,"sma_20":47460.0,"sma_60":34165.67,"sma_120":21870.5},{"date":"2026-03-31","open":46300,"high":46900,"low":42950,"close":43200,"volume":1372275,"rsi_14":37.42,"sma_20":47472.5,"sma_60":34657.67,"sma_120":22148.92},{"date":"2026-04-01","open":45753,"high":50549,"low":45204,"close":49150,"volume":1649397,"rsi_14":44.33,"sma_20":48167.5,"sma_60":35232.83,"sma_120":22474.83},{"date":"2026-04-02","open":52800,"high":52800,"low":44000,"close":46200,"volume":1933996,"rsi_14":41.55,"sma_20":48185.0,"sma_60":35684.67,"sma_120":22773.0},{"date":"2026-04-03","open":48450,"high":49100,"low":45500,"close":45500,"volume":944305,"rsi_14":40.14,"sma_20":48145.0,"sma_60":36124.67,"sma_120":23067.58},{"date":"2026-04-06","open":45500,"high":45500,"low":42500,"close":43300,"volume":798941,"rsi_14":40.35,"sma_20":47915.0,"sma_60":36528.0,"sma_120":23341.5},{"date":"2026-04-07","open":42800,"high":43750,"low":38550,"close":40500,"volume":1245820,"rsi_14":39.13,"sma_20":47385.0,"sma_60":36903.0,"sma_120":23592.0},{"date":"2026-04-08","open":42500,"high":46550,"low":42050,"close":45500,"volume":1510112,"rsi_14":49.56,"sma_20":47115.0,"sma_60":37361.33,"sma_120":23877.92},{"date":"2026-04-09","open":44550,"high":44550,"low":41000,"close":41800,"volume":1021304,"rsi_14":46.54,"sma_20":46550.0,"sma_60":37745.5,"sma_120":24136.25},{"date":"2026-04-10","open":42550,"high":42550,"low":38850,"close":39450,"volume":1476697,"rsi_14":46.93,"sma_20":45902.5,"sma_60":38082.17,"sma_120":24373.08},{"date":"2026-04-13","open":38350,"high":41000,"low":37350,"close":40600,"volume":913387,"rsi_14":47.18,"sma_20":45292.5,"sma_60":38464.0,"sma_120":24626.0},{"date":"2026-04-14","open":41700,"high":49800,"low":41100,"close":47200,"volume":4277503,"rsi_14":51.14,"sma_20":45132.5,"sma_60":38963.17,"sma_120":24938.08},{"date":"2026-04-15","open":48300,"high":48500,"low":45050,"close":45600,"volume":1257419,"rsi_14":44.84,"sma_20":44975.0,"sma_60":39436.17,"sma_120":25235.58},{"date":"2026-04-16","open":48350,"high":48900,"low":45500,"close":46150,"volume":982343,"rsi_14":44.52,"sma_20":44990.0,"sma_60":39920.67,"sma_120":25539.75},{"date":"2026-04-17","open":47550,"high":48150,"low":45500,"close":46050,"volume":1334381,"rsi_14":46.84,"sma_20":45055.0,"sma_60":40381.83,"sma_120":25843.58},{"date":"2026-04-20","open":45050,"high":45050,"low":43100,"close":44000,"volume":911994,"rsi_14":51.06,"sma_20":45152.5,"sma_60":40786.17,"sma_120":26132.33},{"date":"2026-04-21","open":44600,"high":44600,"low":42550,"close":44250,"volume":978042,"rsi_14":42.28,"sma_20":45215.0,"sma_60":41207.5,"sma_120":26427.17},{"date":"2026-04-22","open":44050,"high":45850,"low":43300,"close":44500,"volume":1142317,"rsi_14":47.1,"sma_20":45132.5,"sma_60":41628.33,"sma_120":26725.33},{"date":"2026-04-23","open":45000,"high":45300,"low":41600,"close":42300,"volume":944491,"rsi_14":44.81,"sma_20":44742.5,"sma_60":41974.17,"sma_120":27006.92},{"date":"2026-04-24","open":42050,"high":42650,"low":40400,"close":42600,"volume":733422,"rsi_14":48.79,"sma_20":44327.5,"sma_60":42308.33,"sma_120":27294.92},{"date":"2026-04-27","open":41900,"high":42350,"low":40900,"close":41550,"volume":601201,"rsi_14":51.93,"sma_20":43972.5,"sma_60":42615.83,"sma_120":27573.08},{"date":"2026-04-28","open":41650,"high":41650,"low":39300,"close":39700,"volume":897727,"rsi_14":37.92,"sma_20":43797.5,"sma_60":42903.33,"sma_120":27835.25},{"date":"2026-04-29","open":39300,"high":41150,"low":38900,"close":40600,"volume":514081,"rsi_14":47.17,"sma_20":43367.5,"sma_60":43150.0,"sma_120":30238.17},{"date":"2026-04-30","open":40750,"high":43150,"low":39550,"close":42200,"volume":1447648,"rsi_14":30.31,"sma_20":43705.0,"sma_60":44807.5,"sma_120":45536.67},{"date":"2026-05-04","open":42850,"high":42950,"low":40100,"close":41450,"volume":954777,"rsi_14":52.12,"sma_20":42965.0,"sma_60":43637.5,"sma_120":28653.08},{"date":"2026-05-06","open":41450,"high":43650,"low":40200,"close":42300,"volume":1025660,"rsi_14":32.87,"sma_20":42915.0,"sma_60":43866.67,"sma_120":28932.67},{"date":"2026-05-07","open":41750,"high":41750,"low":40200,"close":40550,"volume":468570,"rsi_14":32.53,"sma_20":42917.5,"sma_60":44066.67,"sma_120":29202.25},{"date":"2026-05-08","open":40950,"high":42250,"low":39850,"close":41650,"volume":575019,"rsi_14":35.0,"sma_20":42725.0,"sma_60":44281.67,"sma_120":29485.0},{"date":"2026-05-11","open":43100,"high":48150,"low":43050,"close":46950,"volume":3290021,"rsi_14":52.23,"sma_20":42982.5,"sma_60":44441.67,"sma_120":29814.58},{"date":"2026-05-12","open":47400,"high":49000,"low":42000,"close":43150,"volume":2008630,"rsi_14":48.06,"sma_20":43167.5,"sma_60":44541.67,"sma_120":30106.33},{"date":"2026-05-13","open":43350,"high":44200,"low":41350,"close":42500,"volume":674382,"rsi_14":46.09,"sma_20":43262.5,"sma_60":44618.33,"sma_120":30394.75},{"date":"2026-05-14","open":42100,"high":44000,"low":41050,"close":43500,"volume":689554,"rsi_14":47.84,"sma_20":43077.5,"sma_60":44711.67,"sma_120":30691.83},{"date":"2026-05-15","open":42850,"high":44200,"low":39700,"close":42000,"volume":1024484,"rsi_14":49.33,"sma_20":42897.5,"sma_60":44770.0,"sma_120":30967.25},{"date":"2026-05-18","open":46150,"high":48350,"low":41800,"close":48150,"volume":4038683,"rsi_14":59.82,"sma_20":42997.5,"sma_60":44829.17,"sma_120":31292.92},{"date":"2026-05-19","open":49550,"high":49600,"low":41300,"close":46900,"volume":3023920,"rsi_14":59.4,"sma_20":43040.0,"sma_60":44875.83,"sma_120":31607.67},{"date":"2026-05-20","open":43350,"high":43350,"low":40050,"close":40050,"volume":1225601,"rsi_14":50.52,"sma_20":42842.5,"sma_60":44782.5,"sma_120":31864.5},{"date":"2026-05-21","open":43000,"high":43300,"low":41400,"close":42650,"volume":918185,"rsi_14":52.92,"sma_20":42762.5,"sma_60":44733.33,"sma_120":32147.25},{"date":"2026-05-22","open":42050,"high":44600,"low":41400,"close":42800,"volume":990372,"rsi_14":50.89,"sma_20":42677.5,"sma_60":44733.33,"sma_120":32432.67},{"date":"2026-05-26","open":44000,"high":50600,"low":43500,"close":46750,"volume":4233135,"rsi_14":57.18,"sma_20":42900.0,"sma_60":44795.0,"sma_120":32750.92},{"date":"2026-05-27","open":47000,"high":47050,"low":43350,"close":44150,"volume":1431716,"rsi_14":52.39,"sma_20":42977.5,"sma_60":44825.83,"sma_120":33046.75},{"date":"2026-05-28","open":44000,"high":44000,"low":39500,"close":41950,"volume":1320777,"rsi_14":51.79,"sma_20":42997.5,"sma_60":44810.0,"sma_120":33323.0},{"date":"2026-05-29","open":42600,"high":42700,"low":38200,"close":38950,"volume":1171422,"rsi_14":46.71,"sma_20":42960.0,"sma_60":44743.33,"sma_120":33574.25},{"date":"2026-06-01","open":37850,"high":37900,"low":33400,"close":33450,"volume":1914662,"rsi_14":33.62,"sma_20":42602.5,"sma_60":44712.5,"sma_120":33783.83},{"date":"2026-06-02","open":29900,"high":32750,"low":28900,"close":32500,"volume":1966969,"rsi_14":36.11,"sma_20":42117.5,"sma_60":44490.0,"sma_120":33986.25},{"date":"2026-06-04","open":34500,"high":34800,"low":32050,"close":33950,"volume":929859,"rsi_14":39.08,"sma_20":41742.5,"sma_60":44284.17,"sma_120":34203.67},{"date":"2026-06-05","open":33000,"high":33000,"low":29800,"close":30700,"volume":839197,"rsi_14":34.54,"sma_20":41162.5,"sma_60":43997.5,"sma_120":34398.5},{"date":"2026-06-08","open":27150,"high":31350,"low":27000,"close":29150,"volume":934797,"rsi_14":34.5,"sma_20":40592.5,"sma_60":43631.67,"sma_120":34579.92},{"date":"2026-06-09","open":29600,"high":30450,"low":27000,"close":28100,"volume":1251556,"rsi_14":22.42,"sma_20":39915.0,"sma_60":43251.67,"sma_120":34741.92},{"date":"2026-06-10","open":30750,"high":30750,"low":27700,"close":29650,"volume":1388592,"rsi_14":26.47,"sma_20":39050.0,"sma_60":42860.83,"sma_120":34918.58},{"date":"2026-06-11","open":31800,"high":38500,"low":30350,"close":38500,"volume":4242421,"rsi_14":47.99,"sma_20":38817.5,"sma_60":42629.17,"sma_120":35171.92},{"date":"2026-06-12","open":43800,"high":45300,"low":35700,"close":36700,"volume":4687860,"rsi_14":42.14,"sma_20":38527.5,"sma_60":42360.83,"sma_120":35398.75},{"date":"2026-06-15","open":36800,"high":37750,"low":32500,"close":35200,"volume":3368316,"rsi_14":40.31,"sma_20":38112.5,"sma_60":42107.5,"sma_120":35597.42},{"date":"2026-06-16","open":36500,"high":36500,"low":32650,"close":32900,"volume":1343123,"rsi_14":31.56,"sma_20":37657.5,"sma_60":41843.33,"sma_120":35771.25},{"date":"2026-06-17","open":31950,"high":32250,"low":29400,"close":30000,"volume":1219926,"rsi_14":48.37,"sma_20":33455.0,"sma_60":40253.33,"sma_120":36912.5},{"date":"2026-06-18","open":30650,"high":31150,"low":27150,"close":27150,"volume":1094555,"rsi_14":30.78,"sma_20":35762.5,"sma_60":41285.83,"sma_120":36042.25},{"date":"2026-06-19","open":26300,"high":26700,"low":23500,"close":25250,"volume":1728323,"rsi_14":31.68,"sma_20":35022.5,"sma_60":41005.83,"sma_120":36148.08},{"date":"2026-06-22","open":24800,"high":24850,"low":21750,"close":22150,"volume":1668501,"rsi_14":33.86,"sma_20":33997.5,"sma_60":40658.33,"sma_120":36224.67},{"date":"2026-06-23","open":21400,"high":21850,"low":19760,"close":19870,"volume":1264586,"rsi_14":32.62,"sma_20":32851.0,"sma_60":40220.33,"sma_120":36273.5},{"date":"2026-06-24","open":19560,"high":22200,"low":18900,"close":21400,"volume":1463362,"rsi_14":32.77,"sma_20":31583.5,"sma_60":39742.0,"sma_120":36343.5},{"date":"2026-06-25","open":21100,"high":21450,"low":18880,"close":18960,"volume":991014,"rsi_14":33.51,"sma_20":30324.0,"sma_60":39209.67,"sma_120":36390.67},{"date":"2026-06-26","open":18330,"high":18880,"low":16500,"close":17300,"volume":980464,"rsi_14":33.41,"sma_20":29091.5,"sma_60":38687.17,"sma_120":36426.42},{"date":"2026-06-29","open":17010,"high":20950,"low":16750,"close":20350,"volume":1459749,"rsi_14":39.72,"sma_20":28161.5,"sma_60":38306.33,"sma_120":36482.0},{"date":"2026-06-30","open":22150,"high":24600,"low":20500,"close":23350,"volume":2543767,"rsi_14":41.96,"sma_20":27656.5,"sma_60":37875.5,"sma_120":36554.17},{"date":"2026-07-01","open":23600,"high":29950,"low":21550,"close":28050,"volume":6517028,"rsi_14":35.08,"sma_20":27434.0,"sma_60":37573.0,"sma_120":36628.83},{"date":"2026-07-02","open":27000,"high":28750,"low":23700,"close":24400,"volume":2962768,"rsi_14":33.32,"sma_20":26956.5,"sma_60":37221.33,"sma_120":36673.0},{"date":"2026-07-03","open":24400,"high":25650,"low":22300,"close":24900,"volume":1835308,"rsi_14":35.64,"sma_20":26666.5,"sma_60":36914.67,"sma_120":36721.33},{"date":"2026-07-06","open":24900,"high":26850,"low":22800,"close":24500,"volume":1175514,"rsi_14":37.63,"sma_20":26434.0,"sma_60":36648.0,"sma_120":36775.5},{"date":"2026-07-07","open":23500,"high":24000,"low":20050,"close":20500,"volume":2085805,"rsi_14":36.45,"sma_20":26054.0,"sma_60":36231.33,"sma_120":36796.33},{"date":"2026-07-08","open":19170,"high":20450,"low":18240,"close":18750,"volume":1466813,"rsi_14":37.63,"sma_20":25509.0,"sma_60":35847.17,"sma_120":36796.33},{"date":"2026-07-09","open":18490,"high":19410,"low":17950,"close":18590,"volume":982904,"rsi_14":39.66,"sma_20":24513.5,"sma_60":35499.5,"sma_120":36790.83},{"date":"2026-07-10","open":18700,"high":22100,"low":18700,"close":21800,"volume":1347133,"rsi_14":49.46,"sma_20":23768.5,"sma_60":35186.17,"sma_120":36825.08},{"date":"2026-07-13","open":21200,"high":22350,"low":19400,"close":19890,"volume":823844,"rsi_14":50.03,"sma_20":23003.0,"sma_60":34731.0,"sma_120":36847.08},{"date":"2026-07-14","open":19440,"high":20400,"low":18810,"close":20000,"volume":814653,"rsi_14":47.71,"sma_20":22358.0,"sma_60":34304.33,"sma_120":36870.25},{"date":"2026-07-15","open":20650,"high":21100,"low":19710,"close":20500,"volume":779034,"rsi_14":52.69,"sma_20":21883.0,"sma_60":33876.83,"sma_120":36898.75},{"date":"2026-07-16","open":20000,"high":20000,"low":18300,"close":18890,"volume":723440,"rsi_14":52.78,"sma_20":21470.0,"sma_60":33424.17,"sma_120":36903.0},{"date":"2026-07-20","open":17900,"high":18420,"low":17060,"close":17930,"volume":720265,"rsi_14":45.43,"sma_20":21104.0,"sma_60":32989.67,"sma_120":36887.92},{"date":"2026-07-21","open":17610,"high":18150,"low":17120,"close":17640,"volume":658481,"rsi_14":37.98,"sma_20":20878.5,"sma_60":32546.17,"sma_120":36876.83},{"date":"2026-07-22","open":18600,"high":19000,"low":17280,"close":17300,"volume":950714,"rsi_14":22.28,"sma_20":20750.0,"sma_60":32092.83,"sma_120":36860.58},{"date":"2026-07-23","open":17700,"high":19150,"low":17400,"close":18950,"volume":965723,"rsi_14":34.33,"sma_20":20627.5,"sma_60":31703.67,"sma_120":36838.92},{"date":"2026-07-24","open":18500,"high":18650,"low":17090,"close":17090,"volume":652878,"rsi_14":29.17,"sma_20":20534.0,"sma_60":31278.5,"sma_120":36793.42},{"date":"2026-07-27","open":17440,"high":18430,"low":16850,"close":16960,"volume":712069,"rsi_14":29.6,"sma_20":20517.0,"sma_60":30868.67,"sma_120":36742.25},{"date":"2026-07-28","open":16320,"high":16320,"low":14670,"close":14810,"volume":858658,"rsi_14":32.89,"sma_20":20240.0,"sma_60":30453.83,"sma_120":36678.58},{"date":"2026-07-29","open":14810,"high":15670,"low":12800,"close":13370,"volume":1134024,"rsi_14":33.52,"sma_20":19741.0,"sma_60":30000.0,"sma_120":36575.0},{"date":"2026-07-30","open":12870,"high":13780,"low":12000,"close":12950,"volume":647299,"rsi_14":32.99,"sma_20":18986.0,"sma_60":29512.5,"sma_120":36456.25},{"date":"2026-07-31","open":13620,"high":15550,"low":13440,"close":15400,"volume":998575,"rsi_14":29.77,"sma_20":18536.0,"sma_60":29078.33,"sma_120":36357.92},{"date":"2026-08-03","open":15200,"high":16530,"low":14500,"close":15990,"volume":691073,"rsi_14":36.55,"sma_20":18090.5,"sma_60":28639.83,"sma_120":36253.25},{"date":"2026-08-04","open":16550,"high":20650,"low":16410,"close":19690,"volume":3538155,"rsi_14":49.14,"sma_20":17850.0,"sma_60":28292.17,"sma_120":36179.42},{"date":"2026-08-05","open":19900,"high":20350,"low":19100,"close":19250,"volume":1449031,"rsi_14":46.53,"sma_20":17787.5,"sma_60":27918.83,"sma_120":36100.25},{"date":"2026-08-06","open":18750,"high":20700,"low":18440,"close":20050,"volume":1538429,"rsi_14":53.37,"sma_20":17852.5,"sma_60":27470.5,"sma_120":35956.08},{"date":"2026-08-07","open":20950,"high":24350,"low":20400,"close":23050,"volume":3122804,"rsi_14":63.29,"sma_20":18075.5,"sma_60":27135.5,"sma_120":35838.58},{"date":"2026-08-10","open":25700,"high":26450,"low":24550,"close":25100,"volume":2668906,"rsi_14":67.75,"sma_20":18240.5,"sma_60":26845.5,"sma_120":35731.92},{"date":"2026-08-11","open":24800,"high":26900,"low":24500,"close":25350,"volume":1993925,"rsi_14":69.23,"sma_20":18513.5,"sma_60":26543.0,"sma_120":35627.33},{"date":"2026-08-12","open":25100,"high":27000,"low":23900,"close":26600,"volume":1231899,"rsi_14":68.63,"sma_20":18843.5,"sma_60":26286.33,"sma_120":35528.17},{"date":"2026-08-13","open":28000,"high":28250,"low":25300,"close":25950,"volume":1087658,"rsi_14":72.93,"sma_20":19116.0,"sma_60":25916.33,"sma_120":35372.75},{"date":"2026-08-14","open":25950,"high":27500,"low":25400,"close":26450,"volume":917312,"rsi_14":74.1,"sma_20":19494.0,"sma_60":25575.5,"sma_120":35225.67},{"date":"2026-08-18","open":26550,"high":26850,"low":24800,"close":25750,"volume":892523,"rsi_14":79.99,"sma_20":19885.0,"sma_60":25337.17,"sma_120":35059.83},{"date":"2026-08-19","open":24950,"high":26300,"low":24750,"close":25100,"volume":485872,"rsi_14":83.61,"sma_20":20258.0,"sma_60":25044.67,"sma_120":34889.0},{"date":"2026-08-20","open":25500,"high":26350,"low":24500,"close":25750,"volume":651580,"rsi_14":86.2,"sma_20":20680.5,"sma_60":24760.5,"sma_120":34746.92},{"date":"2026-08-21","open":24700,"high":24950,"low":23250,"close":23450,"volume":649556,"rsi_14":72.96,"sma_20":20905.5,"sma_60":24372.17,"sma_120":34583.58},{"date":"2026-08-24","open":23600,"high":24100,"low":22900,"close":23050,"volume":258462,"rsi_14":70.36,"sma_20":21203.5,"sma_60":24020.5,"sma_120":34423.17},{"date":"2026-08-25","open":22900,"high":23650,"low":21900,"close":23550,"volume":515434,"rsi_14":63.65,"sma_20":21533.0,"sma_60":23713.83,"sma_120":34261.92},{"date":"2026-08-26","open":24100,"high":24500,"low":22150,"close":23000,"volume":582670,"rsi_14":63.16,"sma_20":21942.5,"sma_60":23448.0,"sma_120":34095.67},{"date":"2026-08-27","open":23800,"high":23900,"low":22750,"close":23150,"volume":406634,"rsi_14":61.4,"sma_20":22431.5,"sma_60":23276.33,"sma_120":33994.42},{"date":"2026-08-28","open":23100,"high":23600,"low":21950,"close":22250,"volume":609296,"rsi_14":46.52,"sma_20":22896.5,"sma_60":23105.5,"sma_120":33797.75},{"date":"2026-08-31","open":21800,"high":21900,"low":20100,"close":21000,"volume":765188,"rsi_14":30.84,"sma_20":23176.5,"sma_60":22889.67,"sma_120":33586.92},{"date":"2026-09-01","open":21200,"high":21375,"low":19960,"close":20100,"volume":684083,"rsi_14":26.87,"sma_20":23382.0,"sma_60":22713.0,"sma_120":33355.25},{"date":"2026-09-02","open":19490,"high":20100,"low":19070,"close":19310,"volume":405766,"rsi_14":16.53,"sma_20":23363.0,"sma_60":22549.0,"sma_120":33090.33},{"date":"2026-09-03","open":19490,"high":19770,"low":18330,"close":18580,"volume":695091,"rsi_14":16.41,"sma_20":23329.5,"sma_60":22390.33,"sma_120":32821.0},{"date":"2026-09-04","open":19200,"high":20550,"low":19120,"close":19520,"volume":852783,"rsi_14":19.63,"sma_20":23303.0,"sma_60":22221.5,"sma_120":32541.17},{"date":"2026-09-07","open":19400,"high":19880,"low":18860,"close":19060,"volume":570871,"rsi_14":20.05,"sma_20":23103.5,"sma_60":21897.5,"sma_120":32263.33},{"date":"2026-09-08","open":19100,"high":21000,"low":19020,"close":20200,"volume":1267124,"rsi_14":28.99,"sma_20":22858.5,"sma_60":21622.5,"sma_120":31991.67},{"date":"2026-09-09","open":20400,"high":20950,"low":20100,"close":20900,"volume":598353,"rsi_14":29.29,"sma_20":22636.0,"sma_60":21384.17,"sma_120":31745.83},{"date":"2026-09-10","open":20250,"high":20900,"low":19710,"close":20450,"volume":522663,"rsi_14":34.79,"sma_20":22328.5,"sma_60":21176.67,"sma_120":31510.0},{"date":"2026-09-11","open":19850,"high":20500,"low":19790,"close":20050,"volume":284066,"rsi_14":34.79,"sma_20":22033.5,"sma_60":21010.83,"sma_120":31295.0},{"date":"2026-09-14","open":20400,"high":20450,"low":19220,"close":19400,"volume":428674,"rsi_14":29.27,"sma_20":21681.0,"sma_60":20881.67,"sma_120":31083.75},{"date":"2026-09-15","open":19420,"high":20850,"low":19100,"close":20150,"volume":644186,"rsi_14":36.04,"sma_20":21401.0,"sma_60":20796.67,"sma_120":30901.25},{"date":"2026-09-16","open":20000,"high":20900,"low":19770,"close":20350,"volume":587460,"rsi_14":36.35,"sma_20":21163.5,"sma_60":20766.67,"sma_120":30712.5},{"date":"2026-09-17","open":21150,"high":24950,"low":21050,"close":24100,"volume":5876594,"rsi_14":57.06,"sma_20":21081.0,"sma_60":20837.17,"sma_120":30528.75},{"date":"2026-09-18","open":23800,"high":24600,"low":23100,"close":24450,"volume":2173093,"rsi_14":64.13,"sma_20":21131.0,"sma_60":20888.0,"sma_120":30315.0},{"date":"2026-09-21","open":24150,"high":24150,"low":22600,"close":23450,"volume":996426,"rsi_14":63.61,"sma_20":21151.0,"sma_60":20962.83,"sma_120":30086.25},{"date":"2026-09-22","open":23550,"high":23550,"low":22100,"close":22600,"volume":956085,"rsi_14":63.3,"sma_20":21103.5,"sma_60":21051.17,"sma_120":29869.17},{"date":"2026-09-23","open":22550,"high":24325,"low":22400,"close":23450,"volume":1877045,"rsi_14":69.5,"sma_20":21126.0,"sma_60":21102.83,"sma_120":29704.58},{"date":"2026-09-28","open":23500,"high":24150,"low":21800,"close":22300,"volume":989230,"rsi_14":60.94,"sma_20":21083.5,"sma_60":21085.33,"sma_120":29480.42},{"date":"2026-09-29","open":22200,"high":22200,"low":20600,"close":21350,"volume":921385,"rsi_14":58.68,"sma_20":21038.5,"sma_60":20973.67,"sma_120":29273.33},{"date":"2026-09-30","open":21500,"high":22750,"low":21200,"close":21950,"volume":624903,"rsi_14":56.92,"sma_20":21086.0,"sma_60":20932.83,"sma_120":29077.08},{"date":"2026-10-01","open":22100,"high":23450,"low":21600,"close":22950,"volume":863568,"rsi_14":57.92,"sma_20":21228.5,"sma_60":20900.33,"sma_120":28907.5},{"date":"2026-10-02","open":22650,"high":25600,"low":22500,"close":24700,"volume":2253758,"rsi_14":64.91,"sma_20":21498.0,"sma_60":20903.67,"sma_120":28775.83},{"date":"2026-10-06","open":26350,"high":28300,"low":25850,"close":27050,"volume":3600125,"rsi_14":71.6,"sma_20":21921.5,"sma_60":21012.83,"sma_120":28622.08},{"date":"2026-10-07","open":26350,"high":26850,"low":24400,"close":25350,"volume":2660358,"rsi_14":67.25,"sma_20":22213.0,"sma_60":21122.83,"sma_120":28485.0},{"date":"2026-10-08","open":25600,"high":26475,"low":24100,"close":25400,"volume":1767686,"rsi_14":65.86,"sma_20":22530.0,"sma_60":21236.33,"sma_120":28367.92},{"date":"2026-10-12","open":25000,"high":25550,"low":22800,"close":23100,"volume":1095602,"rsi_14":57.37,"sma_20":22675.0,"sma_60":21258.0,"sma_120":28222.08},{"date":"2026-10-13","open":22600,"high":22950,"low":20750,"close":22200,"volume":850990,"rsi_14":43.99,"sma_20":22740.0,"sma_60":21296.5,"sma_120":28013.75},{"date":"2026-10-14","open":21800,"high":22700,"low":21050,"close":21650,"volume":883424,"rsi_14":41.25,"sma_20":22800.0,"sma_60":21324.0,"sma_120":27814.17},{"date":"2026-10-15","open":20000,"high":21050,"low":18800,"close":18850,"volume":1010141,"rsi_14":37.08,"sma_20":22740.0,"sma_60":21296.5,"sma_120":27586.67},{"date":"2026-10-16","open":19700,"high":21650,"low":19420,"close":21350,"volume":596601,"rsi_14":46.79,"sma_20":22837.5,"sma_60":21337.5,"sma_120":27380.83},{"date":"2026-10-19","open":19900,"high":22100,"low":19870,"close":22000,"volume":613656,"rsi_14":46.23,"sma_20":22930.0,"sma_60":21405.33,"sma_120":27197.5},{"date":"2026-10-20","open":21800,"high":22200,"low":21000,"close":21300,"volume":547097,"rsi_14":47.34,"sma_20":22977.5,"sma_60":21466.33,"sma_120":27006.25},{"date":"2026-10-21","open":23500,"high":23600,"low":22050,"close":22750,"volume":1037812,"rsi_14":53.63,"sma_20":22910.0,"sma_60":21557.17,"sma_120":26825.0},{"date":"2026-10-22","open":22350,"high":22950,"low":20200,"close":20550,"volume":607533,"rsi_14":46.65,"sma_20":22715.0,"sma_60":21583.83,"sma_120":26643.75},{"date":"2026-10-23","open":19542,"high":20133,"low":19109,"close":19810,"volume":611559}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-171.01999999999998,"pbr":6.25,"per":null,"roa":-4.15,"roe":-14.85,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":177061765161.0,"analysis":"ROE -14.8%로 적자 상태입니다. 시가총액 1.03조. 매출 1770.62억, 영업이익 49.65억.","eps_basis":"TTM","debt_ratio":2.582825596485511,"market_cap":1021228895610,"net_income":-8690420231.0,"total_debt":422339761361.0,"ttm_window":"2025Q3~2026Q2","gross_margin":11.0,"total_assets":585858259062.0,"total_equity":163518497701.0,"profit_margin":-4.91,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":4965260911.0,"operating_margin":2.8,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":19810.0,"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":"2021-03-23","close":15156.1338},{"date":"2021-03-24","close":13813.7334},{"date":"2021-03-25","close":13553.9141},{"date":"2021-03-26","close":13857.0371},{"date":"2021-03-29","close":12817.7588},{"date":"2021-03-30","close":12168.2109},{"date":"2021-03-31","close":12168.2109},{"date":"2021-04-01","close":11821.7842},{"date":"2021-04-02","close":11648.5713},{"date":"2021-04-05","close":12254.8174},{"date":"2021-04-06","close":12384.7266},{"date":"2021-04-07","close":11951.6943},{"date":"2021-04-08","close":12211.5137},{"date":"2021-04-09","close":12298.1201},{"date":"2021-04-12","close":12038.3008},{"date":"2021-04-13","close":12298.1201},{"date":"2021-04-14","close":12298.1201},{"date":"2021-04-15","close":11951.6943},{"date":"2021-04-16","close":11735.1777},{"date":"2021-04-19","close":11605.2686},{"date":"2021-04-20","close":11605.2686},{"date":"2021-04-21","close":11432.0557},{"date":"2021-04-22","close":11345.4492},{"date":"2021-04-23","close":11042.3262},{"date":"2021-04-26","close":11345.4492},{"date":"2021-04-27","close":11518.6621},{"date":"2021-04-28","close":11085.6299},{"date":"2021-04-29","close":10912.417},{"date":"2021-04-30","close":10306.1709},{"date":"2021-05-03","close":9959.7451},{"date":"2021-05-04","close":9829.8359},{"date":"2021-05-06","close":10046.3516},{"date":"2021-05-07","close":10219.5645},{"date":"2021-05-10","close":10089.6553},{"date":"2021-05-11","close":9656.623},{"date":"2021-05-12","close":9007.0742},{"date":"2021-05-13","close":9050.377},{"date":"2021-05-14","close":9310.1963},{"date":"2021-05-17","close":9483.4092},{"date":"2021-05-18","close":9440.1064},{"date":"2021-05-20","close":9570.0166},{"date":"2021-05-21","close":9180.2871},{"date":"2021-05-24","close":9007.0742},{"date":"2021-05-25","close":9007.0742},{"date":"2021-05-26","close":9656.623},{"date":"2021-05-27","close":9743.2295},{"date":"2021-05-28","close":10176.2617},{"date":"2021-05-31","close":10392.7773},{"date":"2021-06-01","close":10436.0811},{"date":"2021-06-02","close":10349.4746},{"date":"2021-06-03","close":10609.2939},{"date":"2021-06-04","close":10869.1133},{"date":"2021-06-07","close":10392.7773},{"date":"2021-06-08","close":10089.6553},{"date":"2021-06-09","close":9699.9258},{"date":"2021-06-10","close":10003.0488},{"date":"2021-06-11","close":10046.3516},{"date":"2021-06-14","close":9916.4424},{"date":"2021-06-15","close":9786.5322},{"date":"2021-06-16","close":10306.1709},{"date":"2021-06-17","close":10479.3838},{"date":"2021-06-18","close":10392.7773},{"date":"2021-06-21","close":10176.2617},{"date":"2021-06-22","close":10176.2617},{"date":"2021-06-23","close":9786.5322},{"date":"2021-06-24","close":9526.7129},{"date":"2021-06-25","close":9310.1963},{"date":"2021-06-28","close":9743.2295},{"date":"2021-06-29","close":9570.0166},{"date":"2021-06-30","close":9396.8027},{"date":"2021-07-01","close":9916.4424},{"date":"2021-07-02","close":9743.2295},{"date":"2021-07-05","close":9786.5322},{"date":"2021-07-06","close":9916.4424},{"date":"2021-07-07","close":10349.4746},{"date":"2021-07-08","close":10176.2617},{"date":"2021-07-09","close":10869.1133},{"date":"2021-07-12","close":10955.7197},{"date":"2021-07-13","close":11042.3262},{"date":"2021-07-14","close":11302.1455},{"date":"2021-07-15","close":10695.9004},{"date":"2021-07-16","close":10479.3838},{"date":"2021-07-19","close":10825.8105},{"date":"2021-07-20","close":11042.3262},{"date":"2021-07-21","close":13250.792},{"date":"2021-07-22","close":12817.7588},{"date":"2021-07-23","close":14160.1592},{"date":"2021-07-26","close":13857.0371},{"date":"2021-07-27","close":12731.1523},{"date":"2021-07-28","close":12687.8496},{"date":"2021-07-29","close":12254.8174},{"date":"2021-07-30","close":13424.0049},{"date":"2021-08-02","close":13467.3076},{"date":"2021-08-03","close":14290.0693},{"date":"2021-08-04","close":14723.1016},{"date":"2021-08-05","close":14030.25},{"date":"2021-08-06","close":13424.0049},{"date":"2021-08-09","close":13380.7012},{"date":"2021-08-10","close":12687.8496},{"date":"2021-08-11","close":13250.792},{"date":"2021-08-12","close":12904.3652},{"date":"2021-08-13","close":12471.333},{"date":"2021-08-17","close":11258.8428},{"date":"2021-08-18","close":10999.0234},{"date":"2021-08-19","close":10219.5645},{"date":"2021-08-20","close":9786.5322},{"date":"2021-08-23","close":10003.0488},{"date":"2021-08-24","close":10219.5645},{"date":"2021-08-25","close":10306.1709},{"date":"2021-08-26","close":10089.6553},{"date":"2021-08-27","close":10132.958},{"date":"2021-08-30","close":10132.958},{"date":"2021-08-31","close":10176.2617},{"date":"2021-09-01","close":10782.5068},{"date":"2021-09-02","close":10609.2939},{"date":"2021-09-03","close":10695.9004},{"date":"2021-09-06","close":10782.5068},{"date":"2021-09-07","close":10609.2939},{"date":"2021-09-08","close":10132.958},{"date":"2021-09-09","close":10132.958},{"date":"2021-09-10","close":10436.0811},{"date":"2021-09-13","close":10176.2617},{"date":"2021-09-14","close":10046.3516},{"date":"2021-09-15","close":10825.8105},{"date":"2021-09-16","close":11128.9326},{"date":"2021-09-17","close":10825.8105},{"date":"2021-09-23","close":10349.4746},{"date":"2021-09-24","close":10522.6875},{"date":"2021-09-27","close":11042.3262},{"date":"2021-09-28","close":10522.6875},{"date":"2021-09-29","close":10436.0811},{"date":"2021-09-30","close":10219.5645},{"date":"2021-10-01","close":10132.958},{"date":"2021-10-05","close":10176.2617},{"date":"2021-10-06","close":9266.8936},{"date":"2021-10-07","close":9743.2295},{"date":"2021-10-08","close":9656.623},{"date":"2021-10-12","close":9223.5898},{"date":"2021-10-13","close":9266.8936},{"date":"2021-10-14","close":9656.623},{"date":"2021-10-15","close":9656.623},{"date":"2021-10-18","close":9396.8027},{"date":"2021-10-19","close":9526.7129},{"date":"2021-10-20","close":9483.4092},{"date":"2021-10-21","close":9483.4092},{"date":"2021-10-22","close":9396.8027},{"date":"2021-10-25","close":9526.7129},{"date":"2021-10-26","close":9570.0166},{"date":"2021-10-27","close":9396.8027},{"date":"2021-10-28","close":9353.5},{"date":"2021-10-29","close":9310.1963},{"date":"2021-11-01","close":9093.6807},{"date":"2021-11-02","close":9180.2871},{"date":"2021-11-03","close":8920.4678},{"date":"2021-11-04","close":8790.5576},{"date":"2021-11-05","close":8236.2764},{"date":"2021-11-08","close":7967.7964},{"date":"2021-11-09","close":7664.6733},{"date":"2021-11-10","close":7595.3882},{"date":"2021-11-11","close":7274.9443},{"date":"2021-11-12","close":7725.2983},{"date":"2021-11-15","close":8132.3486},{"date":"2021-11-16","close":8340.2041},{"date":"2021-11-17","close":8253.5977},{"date":"2021-11-18","close":7985.1177},{"date":"2021-11-19","close":8184.3125},{"date":"2021-11-22","close":8063.0635},{"date":"2021-11-23","close":7898.5112},{"date":"2021-11-24","close":8080.3848},{"date":"2021-11-25","close":8054.4028},{"date":"2021-11-26","close":8028.4209},{"date":"2021-11-29","close":7707.9766},{"date":"2021-11-30","close":10003.0488},{"date":"2021-12-01","close":9223.5898},{"date":"2021-12-02","close":9396.8027},{"date":"2021-12-03","close":9483.4092},{"date":"2021-12-06","close":9180.2871},{"date":"2021-12-07","close":8703.9512},{"date":"2021-12-08","close":9959.7451},{"date":"2021-12-09","close":10046.3516},{"date":"2021-12-10","close":10132.958},{"date":"2021-12-13","close":10089.6553},{"date":"2021-12-14","close":9526.7129},{"date":"2021-12-15","close":10176.2617},{"date":"2021-12-16","close":9699.9258},{"date":"2021-12-17","close":9353.5},{"date":"2021-12-20","close":9526.7129},{"date":"2021-12-21","close":9007.0742},{"date":"2021-12-22","close":8574.042},{"date":"2021-12-23","close":8227.6152},{"date":"2021-12-24","close":8201.6338},{"date":"2021-12-27","close":8115.0273},{"date":"2021-12-28","close":8011.0996},{"date":"2021-12-29","close":8331.5439},{"date":"2021-12-30","close":8296.9004},{"date":"2022-01-03","close":8853.0},{"date":"2022-01-04","close":8963.7705},{"date":"2022-01-05","close":8660.6484},{"date":"2022-01-06","close":8660.6484},{"date":"2022-01-07","close":8660.6484},{"date":"2022-01-10","close":8487.4355},{"date":"2022-01-11","close":8192.9727},{"date":"2022-01-12","close":8790.5576},{"date":"2022-01-13","close":8600.0234},{"date":"2022-01-14","close":8600.0234},{"date":"2022-01-17","close":8400.8291},{"date":"2022-01-18","close":8184.3125},{"date":"2022-01-19","close":8227.6152},{"date":"2022-01-20","close":8184.3125},{"date":"2022-01-21","close":8253.5977},{"date":"2022-01-24","close":8201.6338},{"date":"2022-01-25","close":7794.5835},{"date":"2022-01-26","close":7707.9766},{"date":"2022-01-27","close":7231.6411},{"date":"2022-01-28","close":7751.2803},{"date":"2022-02-03","close":8184.3125},{"date":"2022-02-04","close":7898.5112},{"date":"2022-02-07","close":7803.2441},{"date":"2022-02-08","close":7803.2441},{"date":"2022-02-09","close":8288.2402},{"date":"2022-02-10","close":8236.2764},{"date":"2022-02-11","close":7933.1538},{"date":"2022-02-14","close":7404.854},{"date":"2022-02-15","close":7110.3921},{"date":"2022-02-16","close":7465.4785},{"date":"2022-02-17","close":7326.9082},{"date":"2022-02-18","close":7370.2114},{"date":"2022-02-21","close":7430.8359},{"date":"2022-02-22","close":7430.8359},{"date":"2022-02-23","close":7430.8359},{"date":"2022-02-24","close":6954.5005},{"date":"2022-02-25","close":6980.4824},{"date":"2022-02-28","close":6980.4824},{"date":"2022-03-02","close":7188.3379},{"date":"2022-03-03","close":7422.1753},{"date":"2022-03-04","close":7231.6411},{"date":"2022-03-07","close":7145.0347},{"date":"2022-03-08","close":6989.1431},{"date":"2022-03-10","close":7032.4463},{"date":"2022-03-11","close":7179.6772},{"date":"2022-03-14","close":7352.8901},{"date":"2022-03-15","close":7352.8901},{"date":"2022-03-16","close":7491.4604},{"date":"2022-03-17","close":7491.4604},{"date":"2022-03-18","close":7552.085},{"date":"2022-03-21","close":7430.8359},{"date":"2022-03-22","close":7352.8901},{"date":"2022-03-23","close":7335.5688},{"date":"2022-03-24","close":7378.8721},{"date":"2022-03-25","close":7396.1934},{"date":"2022-03-28","close":7396.1934},{"date":"2022-03-29","close":7015.125},{"date":"2022-03-30","close":7093.0708},{"date":"2022-03-31","close":7188.3379},{"date":"2022-04-01","close":7119.0527},{"date":"2022-04-04","close":7162.356},{"date":"2022-04-05","close":7274.9443},{"date":"2022-04-06","close":7361.5508},{"date":"2022-04-07","close":7084.4102},{"date":"2022-04-08","close":7032.4463},{"date":"2022-04-11","close":6971.8218},{"date":"2022-04-12","close":6963.1611},{"date":"2022-04-13","close":6963.1611},{"date":"2022-04-14","close":6989.1431},{"date":"2022-04-15","close":6919.8579},{"date":"2022-04-18","close":7222.9805},{"date":"2022-04-19","close":7205.6592},{"date":"2022-04-20","close":7274.9443},{"date":"2022-04-21","close":7162.356},{"date":"2022-04-22","close":7023.7856},{"date":"2022-04-25","close":6902.5366},{"date":"2022-04-26","close":6919.8579},{"date":"2022-04-27","close":6798.6089},{"date":"2022-04-28","close":6763.9663},{"date":"2022-04-29","close":6781.2876},{"date":"2022-05-02","close":6763.9663},{"date":"2022-05-03","close":6763.9663},{"date":"2022-05-04","close":6599.4141},{"date":"2022-05-06","close":6582.0928},{"date":"2022-05-09","close":6752.0},{"date":"2022-05-10","close":6400.2188},{"date":"2022-05-11","close":6252.9878},{"date":"2022-05-12","close":5993.1685},{"date":"2022-05-13","close":5984.5078},{"date":"2022-05-16","close":6062.4536},{"date":"2022-05-17","close":6071.1143},{"date":"2022-05-18","close":6227.0059},{"date":"2022-05-19","close":6149.0601},{"date":"2022-05-20","close":6175.042},{"date":"2022-05-23","close":6183.7026},{"date":"2022-05-24","close":6019.1504},{"date":"2022-05-25","close":6019.1504},{"date":"2022-05-26","close":6088.4355},{"date":"2022-05-27","close":6062.4536},{"date":"2022-05-30","close":6192.3633},{"date":"2022-05-31","close":6296.291},{"date":"2022-06-02","close":6227.0059},{"date":"2022-06-03","close":6201.0239},{"date":"2022-06-07","close":6053.793},{"date":"2022-06-08","close":6027.811},{"date":"2022-06-09","close":5984.5078},{"date":"2022-06-10","close":5923.8833},{"date":"2022-06-13","close":5490.8511},{"date":"2022-06-14","close":5369.6021},{"date":"2022-06-15","close":5153.0854},{"date":"2022-06-16","close":4988.5332},{"date":"2022-06-17","close":5031.8364},{"date":"2022-06-20","close":4607.4648},{"date":"2022-06-21","close":4815.3203},{"date":"2022-06-22","close":4512.1978},{"date":"2022-06-23","close":4135.4595},{"date":"2022-06-24","close":4382.2881},{"date":"2022-06-27","close":4581.4829},{"date":"2022-06-28","close":4512.1978},{"date":"2022-06-29","close":4815.3203},{"date":"2022-06-30","close":4564.1616},{"date":"2022-07-01","close":4347.6455},{"date":"2022-07-04","close":4546.8403},{"date":"2022-07-05","close":4893.2661},{"date":"2022-07-06","close":4754.6958},{"date":"2022-07-07","close":4823.981},{"date":"2022-07-08","close":4936.5693},{"date":"2022-07-11","close":5023.1758},{"date":"2022-07-12","close":4789.3384},{"date":"2022-07-13","close":5031.8364},{"date":"2022-07-14","close":4936.5693},{"date":"2022-07-15","close":4893.2661},{"date":"2022-07-18","close":4893.2661},{"date":"2022-07-19","close":5144.4248},{"date":"2022-07-20","close":5196.3887},{"date":"2022-07-21","close":5257.0132},{"date":"2022-07-22","close":5127.1035},{"date":"2022-07-25","close":4945.23},{"date":"2022-07-26","close":5005.8545},{"date":"2022-07-27","close":5066.479},{"date":"2022-07-28","close":5196.3887},{"date":"2022-07-29","close":5109.7822},{"date":"2022-08-01","close":5170.4067},{"date":"2022-08-02","close":5109.7822},{"date":"2022-08-03","close":5300.3164},{"date":"2022-08-04","close":5282.9951},{"date":"2022-08-05","close":5456.2085},{"date":"2022-08-08","close":5473.5298},{"date":"2022-08-09","close":5369.6021},{"date":"2022-08-10","close":5127.1035},{"date":"2022-08-11","close":5101.1216},{"date":"2022-08-12","close":5057.8184},{"date":"2022-08-16","close":5066.479},{"date":"2022-08-17","close":5014.5151},{"date":"2022-08-18","close":4988.5332},{"date":"2022-08-19","close":4927.9087},{"date":"2022-08-22","close":4624.7861},{"date":"2022-08-23","close":4494.8765},{"date":"2022-08-24","close":4416.9307},{"date":"2022-08-25","close":4477.5552},{"date":"2022-08-26","close":4590.1436},{"date":"2022-08-29","close":4460.2339},{"date":"2022-08-30","close":4468.8945},{"date":"2022-08-31","close":4486.2158},{"date":"2022-09-01","close":4382.2881},{"date":"2022-09-02","close":4330.3242},{"date":"2022-09-05","close":5326.2983},{"date":"2022-09-06","close":5257.0132},{"date":"2022-09-07","close":4971.2119},{"date":"2022-09-08","close":4668.0894},{"date":"2022-09-13","close":4642.1074},{"date":"2022-09-14","close":4572.8223},{"date":"2022-09-15","close":4477.5552},{"date":"2022-09-16","close":4538.1797},{"date":"2022-09-19","close":4408.27},{"date":"2022-09-20","close":4408.27},{"date":"2022-09-21","close":4330.3242},{"date":"2022-09-22","close":4295.6816},{"date":"2022-09-23","close":4226.3965},{"date":"2022-09-26","close":3957.9163},{"date":"2022-09-27","close":3923.2737},{"date":"2022-09-28","close":3767.3818},{"date":"2022-09-29","close":3858.3186},{"date":"2022-09-30","close":3758.7212},{"date":"2022-10-04","close":3871.3098},{"date":"2022-10-05","close":3784.7031},{"date":"2022-10-06","close":3949.2556},{"date":"2022-10-07","close":3914.613},{"date":"2022-10-11","close":3624.4812},{"date":"2022-10-12","close":3576.8477},{"date":"2022-10-13","close":3377.6528},{"date":"2022-10-14","close":3507.5625},{"date":"2022-10-17","close":3503.2322},{"date":"2022-10-18","close":3624.4812},{"date":"2022-10-19","close":3754.3909},{"date":"2022-10-20","close":3511.8928},{"date":"2022-10-21","close":3472.9199},{"date":"2022-10-24","close":3581.178},{"date":"2022-10-25","close":3572.5173},{"date":"2022-10-26","close":3537.8748},{"date":"2022-10-27","close":3607.1599},{"date":"2022-10-28","close":3624.4812},{"date":"2022-10-31","close":3646.1328},{"date":"2022-11-01","close":3654.7935},{"date":"2022-11-02","close":3646.1328},{"date":"2022-11-03","close":3728.4089},{"date":"2022-11-04","close":3680.7754},{"date":"2022-11-07","close":3715.418},{"date":"2022-11-08","close":3797.6941},{"date":"2022-11-09","close":3797.6941},{"date":"2022-11-10","close":3763.0515},{"date":"2022-11-11","close":3823.676},{"date":"2022-11-14","close":3815.0154},{"date":"2022-11-15","close":3918.9434},{"date":"2022-11-16","close":4040.1924},{"date":"2022-11-17","close":3996.8892},{"date":"2022-11-18","close":3897.2917},{"date":"2022-11-21","close":3849.658},{"date":"2022-11-22","close":3858.3186},{"date":"2022-11-23","close":3819.3457},{"date":"2022-11-24","close":3871.3098},{"date":"2022-11-25","close":3949.2556},{"date":"2022-11-28","close":3879.9705},{"date":"2022-11-29","close":3940.595},{"date":"2022-11-30","close":3944.9253},{"date":"2022-12-01","close":3970.9072},{"date":"2022-12-02","close":4053.1833},{"date":"2022-12-05","close":4087.8259},{"date":"2022-12-06","close":4009.8801},{"date":"2022-12-07","close":3975.2375},{"date":"2022-12-08","close":3901.6221},{"date":"2022-12-09","close":3892.9614},{"date":"2022-12-12","close":3875.6401},{"date":"2022-12-13","close":3853.9883},{"date":"2022-12-14","close":3944.9253},{"date":"2022-12-15","close":3888.6311},{"date":"2022-12-16","close":3897.2917},{"date":"2022-12-19","close":3953.5859},{"date":"2022-12-20","close":3897.2917},{"date":"2022-12-21","close":3927.604},{"date":"2022-12-22","close":3914.613},{"date":"2022-12-23","close":3659.1238},{"date":"2022-12-26","close":3537.8748},{"date":"2022-12-27","close":3598.4993},{"date":"2022-12-28","close":3624.4812},{"date":"2022-12-29","close":3576.8477},{"date":"2023-01-02","close":3680.7754},{"date":"2023-01-03","close":3624.4812},{"date":"2023-01-04","close":3693.7664},{"date":"2023-01-05","close":3689.436},{"date":"2023-01-06","close":3758.7212},{"date":"2023-01-09","close":4126.7988},{"date":"2023-01-10","close":4126.7988},{"date":"2023-01-11","close":4187.4233},{"date":"2023-01-12","close":4170.1021},{"date":"2023-01-13","close":4183.0933},{"date":"2023-01-16","close":4287.021},{"date":"2023-01-17","close":4282.6904},{"date":"2023-01-18","close":4313.0029},{"date":"2023-01-19","close":4304.3423},{"date":"2023-01-20","close":4399.6094},{"date":"2023-01-25","close":4529.519},{"date":"2023-01-26","close":4763.3564},{"date":"2023-01-27","close":4728.7139},{"date":"2023-01-30","close":4676.75},{"date":"2023-01-31","close":5317.6377},{"date":"2023-02-01","close":5369.6021},{"date":"2023-02-02","close":5482.1904},{"date":"2023-02-03","close":5473.5298},{"date":"2023-02-06","close":5075.1396},{"date":"2023-02-07","close":5101.1216},{"date":"2023-02-08","close":5144.4248},{"date":"2023-02-09","close":5187.728},{"date":"2023-02-10","close":4875.9448},{"date":"2023-02-13","close":4997.1938},{"date":"2023-02-14","close":4910.5874},{"date":"2023-02-15","close":4901.9268},{"date":"2023-02-16","close":4841.3022},{"date":"2023-02-17","close":4598.8042},{"date":"2023-02-20","close":4823.981},{"date":"2023-02-21","close":4607.4648},{"date":"2023-02-22","close":4702.7319},{"date":"2023-02-23","close":4806.6597},{"date":"2023-02-24","close":5941.2046},{"date":"2023-02-27","close":5456.2085},{"date":"2023-02-28","close":6227.0059},{"date":"2023-03-02","close":6166.3813},{"date":"2023-03-03","close":5845.9375},{"date":"2023-03-06","close":5793.9736},{"date":"2023-03-07","close":5767.9917},{"date":"2023-03-08","close":5629.4214},{"date":"2023-03-09","close":5430.2266},{"date":"2023-03-10","close":5282.9951},{"date":"2023-03-13","close":5352.2808},{"date":"2023-03-14","close":4945.23},{"date":"2023-03-15","close":5040.4971},{"date":"2023-03-16","close":5109.7822},{"date":"2023-03-17","close":5326.2983},{"date":"2023-03-20","close":5369.6021},{"date":"2023-03-21","close":5239.6919},{"date":"2023-03-22","close":5075.1396},{"date":"2023-03-23","close":4893.2661},{"date":"2023-03-24","close":5083.8003},{"date":"2023-03-27","close":5049.1577},{"date":"2023-03-28","close":5005.8545},{"date":"2023-03-29","close":4979.8726},{"date":"2023-03-30","close":4919.248},{"date":"2023-03-31","close":4763.3564},{"date":"2023-04-03","close":4763.3564},{"date":"2023-04-04","close":4971.2119},{"date":"2023-04-05","close":5109.7822},{"date":"2023-04-06","close":4867.2842},{"date":"2023-04-07","close":4797.999},{"date":"2023-04-10","close":4581.4829},{"date":"2023-04-11","close":4624.7861},{"date":"2023-04-12","close":4694.0713},{"date":"2023-04-13","close":4901.9268},{"date":"2023-04-14","close":4919.248},{"date":"2023-04-17","close":4884.6055},{"date":"2023-04-18","close":4737.3745},{"date":"2023-04-19","close":4659.4287},{"date":"2023-04-20","close":4442.9126},{"date":"2023-04-21","close":4382.2881},{"date":"2023-04-24","close":4287.021},{"date":"2023-04-25","close":4261.0391},{"date":"2023-04-26","close":4157.1108},{"date":"2023-04-27","close":4131.1289},{"date":"2023-04-28","close":4044.5227},{"date":"2023-05-02","close":4061.844},{"date":"2023-05-03","close":3975.2375},{"date":"2023-05-04","close":4209.0752},{"date":"2023-05-08","close":4269.6997},{"date":"2023-05-09","close":4113.8076},{"date":"2023-05-10","close":4113.8076},{"date":"2023-05-11","close":4196.084},{"date":"2023-05-12","close":4118.1382},{"date":"2023-05-15","close":4144.1201},{"date":"2023-05-16","close":4022.8711},{"date":"2023-05-17","close":4269.6997},{"date":"2023-05-18","close":4269.6997},{"date":"2023-05-19","close":4282.6904},{"date":"2023-05-22","close":4282.6904},{"date":"2023-05-23","close":4408.27},{"date":"2023-05-24","close":4434.252},{"date":"2023-05-25","close":4230.7266},{"date":"2023-05-26","close":4230.7266},{"date":"2023-05-30","close":4382.2881},{"date":"2023-05-31","close":4347.6455},{"date":"2023-06-01","close":4390.9487},{"date":"2023-06-02","close":4390.9487},{"date":"2023-06-05","close":4300.0117},{"date":"2023-06-07","close":4642.1074},{"date":"2023-06-08","close":4512.1978},{"date":"2023-06-09","close":4737.3745},{"date":"2023-06-12","close":4633.4468},{"date":"2023-06-13","close":4538.1797},{"date":"2023-06-14","close":4486.2158},{"date":"2023-06-15","close":4494.8765},{"date":"2023-06-16","close":4442.9126},{"date":"2023-06-19","close":4330.3242},{"date":"2023-06-20","close":4520.8584},{"date":"2023-06-21","close":4382.2881},{"date":"2023-06-22","close":4364.9668},{"date":"2023-06-23","close":4520.8584},{"date":"2023-06-26","close":4823.981},{"date":"2023-06-27","close":4434.252},{"date":"2023-06-28","close":4668.0894},{"date":"2023-06-29","close":4291.3511},{"date":"2023-06-30","close":4174.4326},{"date":"2023-07-03","close":4131.1289},{"date":"2023-07-04","close":4148.4502},{"date":"2023-07-05","close":4161.4414},{"date":"2023-07-06","close":4018.5408},{"date":"2023-07-07","close":3914.613},{"date":"2023-07-10","close":3957.9163},{"date":"2023-07-11","close":3966.5769},{"date":"2023-07-12","close":3905.9524},{"date":"2023-07-13","close":3914.613},{"date":"2023-07-14","close":3940.595},{"date":"2023-07-17","close":3849.658},{"date":"2023-07-18","close":3802.0244},{"date":"2023-07-19","close":4300.0117},{"date":"2023-07-20","close":4815.3203},{"date":"2023-07-21","close":4988.5332},{"date":"2023-07-24","close":4754.6958},{"date":"2023-07-25","close":4291.3511},{"date":"2023-07-26","close":3918.9434},{"date":"2023-07-27","close":3983.8982},{"date":"2023-07-28","close":4027.2014},{"date":"2023-07-31","close":4061.844},{"date":"2023-08-01","close":4308.6724},{"date":"2023-08-02","close":4373.6274},{"date":"2023-08-03","close":4243.7178},{"date":"2023-08-04","close":4165.772},{"date":"2023-08-07","close":4070.5046},{"date":"2023-08-08","close":3957.9163},{"date":"2023-08-09","close":4174.4326},{"date":"2023-08-10","close":4191.7539},{"date":"2023-08-11","close":4243.7178},{"date":"2023-08-14","close":4152.7808},{"date":"2023-08-16","close":3953.5859},{"date":"2023-08-17","close":4048.853},{"date":"2023-08-18","close":3927.604},{"date":"2023-08-21","close":4053.1833},{"date":"2023-08-22","close":4044.5227},{"date":"2023-08-23","close":4087.8259},{"date":"2023-08-24","close":4230.7266},{"date":"2023-08-25","close":4157.1108},{"date":"2023-08-28","close":4105.147},{"date":"2023-08-29","close":4157.1108},{"date":"2023-08-30","close":4529.519},{"date":"2023-08-31","close":4061.844},{"date":"2023-09-01","close":3975.2375},{"date":"2023-09-04","close":4096.4863},{"date":"2023-09-05","close":4105.147},{"date":"2023-09-06","close":4971.2119},{"date":"2023-09-07","close":4806.6597},{"date":"2023-09-08","close":4841.3022},{"date":"2023-09-11","close":4979.8726},{"date":"2023-09-12","close":3511.8928},{"date":"2023-09-13","close":3433.947},{"date":"2023-09-14","close":3576.8477},{"date":"2023-09-15","close":3819.3457},{"date":"2023-09-18","close":4022.8711},{"date":"2023-09-19","close":4027.2014},{"date":"2023-09-20","close":3737.0696},{"date":"2023-09-21","close":3789.0334},{"date":"2023-09-22","close":3767.3818},{"date":"2023-09-25","close":3589.8386},{"date":"2023-09-26","close":3546.5354},{"date":"2023-09-27","close":3693.7664},{"date":"2023-10-04","close":3464.2593},{"date":"2023-10-05","close":3481.5806},{"date":"2023-10-06","close":3420.9561},{"date":"2023-10-10","close":3247.7429},{"date":"2023-10-11","close":3247.7429},{"date":"2023-10-12","close":3429.6167},{"date":"2023-10-13","close":3269.3948},{"date":"2023-10-16","close":3083.1907},{"date":"2023-10-17","close":3139.4849},{"date":"2023-10-18","close":3152.4758},{"date":"2023-10-19","close":2944.6204},{"date":"2023-10-20","close":2840.6926},{"date":"2023-10-23","close":2849.3533},{"date":"2023-10-24","close":2896.9868},{"date":"2023-10-25","close":2883.9958},{"date":"2023-10-26","close":2788.7288},{"date":"2023-10-27","close":2836.3623},{"date":"2023-10-30","close":2961.9417},{"date":"2023-10-31","close":2827.7017},{"date":"2023-11-01","close":2880.0},{"date":"2023-11-02","close":3030.0},{"date":"2023-11-03","close":3120.0},{"date":"2023-11-06","close":3095.0},{"date":"2023-11-07","close":3065.0},{"date":"2023-11-08","close":3050.0},{"date":"2023-11-09","close":3020.0},{"date":"2023-11-10","close":2960.0},{"date":"2023-11-13","close":2970.0},{"date":"2023-11-14","close":2975.0},{"date":"2023-11-15","close":3070.0},{"date":"2023-11-16","close":3015.0},{"date":"2023-11-17","close":2910.0},{"date":"2023-11-20","close":2885.0},{"date":"2023-11-21","close":2760.0},{"date":"2023-11-22","close":2690.0},{"date":"2023-11-23","close":2685.0},{"date":"2023-11-24","close":2680.0},{"date":"2023-11-27","close":2690.0},{"date":"2023-11-28","close":2680.0},{"date":"2023-11-29","close":2720.0},{"date":"2023-11-30","close":2695.0},{"date":"2023-12-01","close":2670.0},{"date":"2023-12-04","close":2620.0},{"date":"2023-12-05","close":2560.0},{"date":"2023-12-06","close":2595.0},{"date":"2023-12-07","close":2570.0},{"date":"2023-12-08","close":2485.0},{"date":"2023-12-11","close":2540.0},{"date":"2023-12-12","close":2520.0},{"date":"2023-12-13","close":2500.0},{"date":"2023-12-14","close":2535.0},{"date":"2023-12-15","close":2495.0},{"date":"2023-12-18","close":2540.0},{"date":"2023-12-19","close":2515.0},{"date":"2023-12-20","close":2705.0},{"date":"2023-12-21","close":2725.0},{"date":"2023-12-22","close":2705.0},{"date":"2023-12-26","close":3345.0},{"date":"2023-12-27","close":2345.0},{"date":"2023-12-28","close":2265.0},{"date":"2024-01-02","close":2275.0},{"date":"2024-01-03","close":2215.0},{"date":"2024-01-04","close":2105.0},{"date":"2024-01-05","close":2115.0},{"date":"2024-01-08","close":2115.0},{"date":"2024-01-09","close":2160.0},{"date":"2024-01-10","close":2085.0},{"date":"2024-01-11","close":2135.0},{"date":"2024-01-12","close":2100.0},{"date":"2024-01-15","close":2060.0},{"date":"2024-01-16","close":2000.0},{"date":"2024-01-17","close":1950.0},{"date":"2024-01-18","close":1939.0},{"date":"2024-01-19","close":1954.0},{"date":"2024-01-22","close":2075.0},{"date":"2024-01-23","close":2170.0},{"date":"2024-01-24","close":2130.0},{"date":"2024-01-25","close":2075.0},{"date":"2024-01-26","close":2050.0},{"date":"2024-01-29","close":2135.0},{"date":"2024-01-30","close":2115.0},{"date":"2024-01-31","close":2030.0},{"date":"2024-02-01","close":2045.0},{"date":"2024-02-02","close":2035.0},{"date":"2024-02-05","close":1969.0},{"date":"2024-02-06","close":1950.0},{"date":"2024-02-07","close":1922.0},{"date":"2024-02-08","close":1909.0},{"date":"2024-02-13","close":1958.0},{"date":"2024-02-14","close":1934.0},{"date":"2024-02-15","close":2510.0},{"date":"2024-02-16","close":2635.0},{"date":"2024-02-19","close":2555.0},{"date":"2024-02-20","close":2440.0},{"date":"2024-02-21","close":2295.0},{"date":"2024-02-22","close":2245.0},{"date":"2024-02-23","close":2600.0},{"date":"2024-02-26","close":2560.0},{"date":"2024-02-27","close":2485.0},{"date":"2024-02-28","close":2400.0},{"date":"2024-02-29","close":2345.0},{"date":"2024-03-04","close":2345.0},{"date":"2024-03-05","close":2365.0},{"date":"2024-03-06","close":2355.0},{"date":"2024-03-07","close":2130.0},{"date":"2024-03-08","close":2110.0},{"date":"2024-03-11","close":2105.0},{"date":"2024-03-12","close":2155.0},{"date":"2024-03-13","close":2145.0},{"date":"2024-03-14","close":2140.0},{"date":"2024-03-15","close":2120.0},{"date":"2024-03-18","close":2055.0},{"date":"2024-03-19","close":1992.0},{"date":"2024-03-20","close":1981.0},{"date":"2024-03-21","close":2180.0},{"date":"2024-03-22","close":2170.0},{"date":"2024-03-25","close":2140.0},{"date":"2024-03-26","close":2075.0},{"date":"2024-03-27","close":2010.0},{"date":"2024-03-28","close":2000.0},{"date":"2024-03-29","close":2055.0},{"date":"2024-04-01","close":2125.0},{"date":"2024-04-02","close":2105.0},{"date":"2024-04-03","close":2045.0},{"date":"2024-04-04","close":2015.0},{"date":"2024-04-05","close":2025.0},{"date":"2024-04-08","close":1958.0},{"date":"2024-04-09","close":1952.0},{"date":"2024-04-11","close":1929.0},{"date":"2024-04-12","close":1935.0},{"date":"2024-04-15","close":1874.0},{"date":"2024-04-16","close":1910.0},{"date":"2024-04-17","close":1942.0},{"date":"2024-04-18","close":2030.0},{"date":"2024-04-19","close":1963.0},{"date":"2024-04-22","close":1964.0},{"date":"2024-04-23","close":1940.0},{"date":"2024-04-24","close":1938.0},{"date":"2024-04-25","close":1901.0},{"date":"2024-04-26","close":1897.0},{"date":"2024-04-29","close":1938.0},{"date":"2024-04-30","close":1964.0},{"date":"2024-05-02","close":1906.0},{"date":"2024-05-03","close":1897.0},{"date":"2024-05-07","close":1900.0},{"date":"2024-05-08","close":1906.0},{"date":"2024-05-09","close":1881.0},{"date":"2024-05-10","close":1920.0},{"date":"2024-05-13","close":1914.0},{"date":"2024-05-14","close":1967.0},{"date":"2024-05-16","close":2005.0},{"date":"2024-05-17","close":1985.0},{"date":"2024-05-20","close":1936.0},{"date":"2024-05-21","close":1898.0},{"date":"2024-05-22","close":1846.0},{"date":"2024-05-23","close":1862.0},{"date":"2024-05-24","close":1842.0},{"date":"2024-05-27","close":1821.0},{"date":"2024-05-28","close":1873.0},{"date":"2024-05-29","close":1837.0},{"date":"2024-05-30","close":1790.0},{"date":"2024-05-31","close":1769.0},{"date":"2024-06-03","close":1770.0},{"date":"2024-06-04","close":1781.0},{"date":"2024-06-05","close":1776.0},{"date":"2024-06-07","close":1785.0},{"date":"2024-06-10","close":1783.0},{"date":"2024-06-11","close":1799.0},{"date":"2024-06-12","close":1833.0},{"date":"2024-06-13","close":1838.0},{"date":"2024-06-14","close":1820.0},{"date":"2024-06-17","close":1782.0},{"date":"2024-06-18","close":1766.0},{"date":"2024-06-19","close":1732.0},{"date":"2024-06-20","close":1714.0},{"date":"2024-06-21","close":1645.0},{"date":"2024-06-24","close":1627.0},{"date":"2024-06-25","close":2115.0},{"date":"2024-06-26","close":2065.0},{"date":"2024-06-27","close":1909.0},{"date":"2024-06-28","close":1850.0},{"date":"2024-07-01","close":1876.0},{"date":"2024-07-02","close":1742.0},{"date":"2024-07-03","close":1719.0},{"date":"2024-07-04","close":1720.0},{"date":"2024-07-05","close":1814.0},{"date":"2024-07-08","close":1810.0},{"date":"2024-07-09","close":1755.0},{"date":"2024-07-10","close":1717.0},{"date":"2024-07-11","close":1738.0},{"date":"2024-07-12","close":1780.0},{"date":"2024-07-15","close":1746.0},{"date":"2024-07-16","close":1718.0},{"date":"2024-07-17","close":1710.0},{"date":"2024-07-18","close":1798.0},{"date":"2024-07-19","close":1880.0},{"date":"2024-07-22","close":2440.0},{"date":"2024-07-23","close":2480.0},{"date":"2024-07-24","close":2690.0},{"date":"2024-07-25","close":2740.0},{"date":"2024-07-26","close":2790.0},{"date":"2024-07-29","close":2715.0},{"date":"2024-07-30","close":2610.0},{"date":"2024-07-31","close":2720.0},{"date":"2024-08-01","close":2735.0},{"date":"2024-08-02","close":2990.0},{"date":"2024-08-05","close":2445.0},{"date":"2024-08-06","close":2655.0},{"date":"2024-08-07","close":2845.0},{"date":"2024-08-08","close":2885.0},{"date":"2024-08-09","close":3440.0},{"date":"2024-08-12","close":3500.0},{"date":"2024-08-13","close":3195.0},{"date":"2024-08-14","close":3125.0},{"date":"2024-08-16","close":3225.0},{"date":"2024-08-19","close":3580.0},{"date":"2024-08-20","close":3785.0},{"date":"2024-08-21","close":3750.0},{"date":"2024-08-22","close":3600.0},{"date":"2024-08-23","close":3600.0},{"date":"2024-08-26","close":3155.0},{"date":"2024-08-27","close":3075.0},{"date":"2024-08-28","close":3200.0},{"date":"2024-08-29","close":3050.0},{"date":"2024-08-30","close":3230.0},{"date":"2024-09-02","close":3315.0},{"date":"2024-09-03","close":3205.0},{"date":"2024-09-04","close":3285.0},{"date":"2024-09-05","close":3155.0},{"date":"2024-09-06","close":3055.0},{"date":"2024-09-09","close":2705.0},{"date":"2024-09-10","close":2775.0},{"date":"2024-09-11","close":2670.0},{"date":"2024-09-12","close":2795.0},{"date":"2024-09-13","close":2785.0},{"date":"2024-09-19","close":2765.0},{"date":"2024-09-20","close":2740.0},{"date":"2024-09-23","close":2700.0},{"date":"2024-09-24","close":2870.0},{"date":"2024-09-25","close":2810.0},{"date":"2024-09-26","close":2860.0},{"date":"2024-09-27","close":2915.0},{"date":"2024-09-30","close":2885.0},{"date":"2024-10-02","close":2755.0},{"date":"2024-10-04","close":2745.0},{"date":"2024-10-07","close":2665.0},{"date":"2024-10-08","close":2730.0},{"date":"2024-10-10","close":3200.0},{"date":"2024-10-11","close":3240.0},{"date":"2024-10-14","close":3975.0},{"date":"2024-10-15","close":4190.0},{"date":"2024-10-16","close":4170.0},{"date":"2024-10-17","close":4010.0},{"date":"2024-10-18","close":3670.0},{"date":"2024-10-21","close":3660.0},{"date":"2024-10-22","close":3560.0},{"date":"2024-10-23","close":3620.0},{"date":"2024-10-24","close":3610.0},{"date":"2024-10-25","close":3550.0},{"date":"2024-10-28","close":3520.0},{"date":"2024-10-29","close":3555.0},{"date":"2024-10-30","close":3355.0},{"date":"2024-10-31","close":3345.0},{"date":"2024-11-01","close":3435.0},{"date":"2024-11-04","close":3275.0},{"date":"2024-11-05","close":3440.0},{"date":"2024-11-06","close":3750.0},{"date":"2024-11-07","close":4025.0},{"date":"2024-11-08","close":4340.0},{"date":"2024-11-11","close":4375.0},{"date":"2024-11-12","close":3300.0},{"date":"2024-11-13","close":2920.0},{"date":"2024-11-14","close":3015.0},{"date":"2024-11-15","close":2975.0},{"date":"2024-11-18","close":3340.0},{"date":"2024-11-19","close":2900.0},{"date":"2024-11-20","close":2925.0},{"date":"2024-11-21","close":2810.0},{"date":"2024-11-22","close":3060.0},{"date":"2024-11-25","close":3150.0},{"date":"2024-11-26","close":3100.0},{"date":"2024-11-27","close":3520.0},{"date":"2024-11-28","close":3435.0},{"date":"2024-11-29","close":3415.0},{"date":"2024-12-02","close":3300.0},{"date":"2024-12-03","close":3510.0},{"date":"2024-12-04","close":3695.0},{"date":"2024-12-05","close":3915.0},{"date":"2024-12-06","close":3890.0},{"date":"2024-12-09","close":3580.0},{"date":"2024-12-10","close":3760.0},{"date":"2024-12-11","close":4145.0},{"date":"2024-12-12","close":5380.0},{"date":"2024-12-13","close":5310.0},{"date":"2024-12-16","close":4890.0},{"date":"2024-12-17","close":4865.0},{"date":"2024-12-18","close":5000.0},{"date":"2024-12-19","close":4920.0},{"date":"2024-12-20","close":4485.0},{"date":"2024-12-23","close":4700.0},{"date":"2024-12-24","close":4630.0},{"date":"2024-12-26","close":4625.0},{"date":"2024-12-27","close":4460.0},{"date":"2024-12-30","close":3955.0},{"date":"2025-01-02","close":4470.0},{"date":"2025-01-03","close":4580.0},{"date":"2025-01-06","close":4730.0},{"date":"2025-01-07","close":4730.0},{"date":"2025-01-08","close":4615.0},{"date":"2025-01-09","close":4755.0},{"date":"2025-01-10","close":4600.0},{"date":"2025-01-13","close":4465.0},{"date":"2025-01-14","close":4220.0},{"date":"2025-01-15","close":4435.0},{"date":"2025-01-16","close":4350.0},{"date":"2025-01-17","close":4430.0},{"date":"2025-01-20","close":4185.0},{"date":"2025-01-21","close":4375.0},{"date":"2025-01-22","close":5000.0},{"date":"2025-01-23","close":4950.0},{"date":"2025-01-24","close":5020.0},{"date":"2025-01-31","close":4760.0},{"date":"2025-02-03","close":4665.0},{"date":"2025-02-04","close":5440.0},{"date":"2025-02-05","close":5650.0},{"date":"2025-02-06","close":5860.0},{"date":"2025-02-07","close":5710.0},{"date":"2025-02-10","close":5500.0},{"date":"2025-02-11","close":5970.0},{"date":"2025-02-12","close":6740.0},{"date":"2025-02-13","close":8050.0},{"date":"2025-02-14","close":7880.0},{"date":"2025-02-17","close":7700.0},{"date":"2025-02-18","close":7900.0},{"date":"2025-02-19","close":8080.0},{"date":"2025-02-20","close":7970.0},{"date":"2025-02-21","close":7500.0},{"date":"2025-02-24","close":7400.0},{"date":"2025-02-25","close":8040.0},{"date":"2025-02-26","close":7830.0},{"date":"2025-02-27","close":8100.0},{"date":"2025-02-28","close":7640.0},{"date":"2025-03-04","close":7550.0},{"date":"2025-03-05","close":8000.0},{"date":"2025-03-06","close":7800.0},{"date":"2025-03-07","close":7860.0},{"date":"2025-03-10","close":7480.0},{"date":"2025-03-11","close":7300.0},{"date":"2025-03-12","close":7340.0},{"date":"2025-03-13","close":7310.0},{"date":"2025-03-14","close":7830.0},{"date":"2025-03-17","close":7820.0},{"date":"2025-03-18","close":8200.0},{"date":"2025-03-19","close":7850.0},{"date":"2025-03-20","close":7550.0},{"date":"2025-03-21","close":7550.0},{"date":"2025-03-24","close":7230.0},{"date":"2025-03-25","close":7450.0},{"date":"2025-03-26","close":7900.0},{"date":"2025-03-27","close":7870.0},{"date":"2025-03-28","close":7710.0},{"date":"2025-03-31","close":7370.0},{"date":"2025-04-01","close":7500.0},{"date":"2025-04-02","close":7130.0},{"date":"2025-04-03","close":7100.0},{"date":"2025-04-04","close":6900.0},{"date":"2025-04-07","close":6020.0},{"date":"2025-04-08","close":6160.0},{"date":"2025-04-09","close":6340.0},{"date":"2025-04-10","close":7340.0},{"date":"2025-04-11","close":7800.0},{"date":"2025-04-14","close":7730.0},{"date":"2025-04-15","close":7760.0},{"date":"2025-04-16","close":7560.0},{"date":"2025-04-17","close":8360.0},{"date":"2025-04-18","close":8180.0},{"date":"2025-04-21","close":8500.0},{"date":"2025-04-22","close":8690.0},{"date":"2025-04-23","close":9120.0},{"date":"2025-04-24","close":9340.0},{"date":"2025-04-25","close":9600.0},{"date":"2025-04-28","close":9850.0},{"date":"2025-04-29","close":9780.0},{"date":"2025-04-30","close":9800.0},{"date":"2025-05-02","close":9540.0},{"date":"2025-05-07","close":9750.0},{"date":"2025-05-08","close":9200.0},{"date":"2025-05-09","close":9220.0},{"date":"2025-05-12","close":9200.0},{"date":"2025-05-13","close":9500.0},{"date":"2025-05-14","close":10550.0},{"date":"2025-05-15","close":10390.0},{"date":"2025-05-16","close":11000.0},{"date":"2025-05-19","close":10310.0},{"date":"2025-05-20","close":10400.0},{"date":"2025-05-21","close":10250.0},{"date":"2025-05-22","close":9990.0},{"date":"2025-05-23","close":10150.0},{"date":"2025-05-26","close":10490.0},{"date":"2025-05-27","close":9540.0},{"date":"2025-05-28","close":9540.0},{"date":"2025-05-29","close":9270.0},{"date":"2025-05-30","close":9460.0},{"date":"2025-06-02","close":9220.0},{"date":"2025-06-04","close":9500.0},{"date":"2025-06-05","close":9210.0},{"date":"2025-06-09","close":8790.0},{"date":"2025-06-10","close":9490.0},{"date":"2025-06-11","close":9470.0},{"date":"2025-06-12","close":9510.0},{"date":"2025-06-13","close":9600.0},{"date":"2025-06-16","close":9940.0},{"date":"2025-06-17","close":10310.0},{"date":"2025-06-18","close":9650.0},{"date":"2025-06-19","close":9710.0},{"date":"2025-06-20","close":10660.0},{"date":"2025-06-23","close":10510.0},{"date":"2025-06-24","close":10520.0},{"date":"2025-06-25","close":10480.0},{"date":"2025-06-26","close":10500.0},{"date":"2025-06-27","close":11140.0},{"date":"2025-06-30","close":10660.0},{"date":"2025-07-01","close":10180.0},{"date":"2025-07-02","close":10170.0},{"date":"2025-07-03","close":10030.0},{"date":"2025-07-04","close":9740.0},{"date":"2025-07-07","close":9940.0},{"date":"2025-07-08","close":10100.0},{"date":"2025-07-09","close":10360.0},{"date":"2025-07-10","close":10200.0},{"date":"2025-07-11","close":10330.0},{"date":"2025-07-14","close":10780.0},{"date":"2025-07-15","close":12030.0},{"date":"2025-07-16","close":11570.0},{"date":"2025-07-17","close":11550.0},{"date":"2025-07-18","close":11570.0},{"date":"2025-07-21","close":11160.0},{"date":"2025-07-22","close":10850.0},{"date":"2025-07-23","close":10850.0},{"date":"2025-07-24","close":10500.0},{"date":"2025-07-25","close":10290.0},{"date":"2025-07-28","close":10700.0},{"date":"2025-07-29","close":10610.0},{"date":"2025-07-30","close":10000.0},{"date":"2025-07-31","close":10900.0},{"date":"2025-08-01","close":14170.0},{"date":"2025-08-04","close":14170.0},{"date":"2025-08-05","close":13610.0},{"date":"2025-08-06","close":13100.0},{"date":"2025-08-07","close":12220.0},{"date":"2025-08-08","close":12330.0},{"date":"2025-08-11","close":12580.0},{"date":"2025-08-12","close":12060.0},{"date":"2025-08-13","close":12260.0},{"date":"2025-08-14","close":12600.0},{"date":"2025-08-18","close":12120.0},{"date":"2025-08-19","close":11270.0},{"date":"2025-08-20","close":10760.0},{"date":"2025-08-21","close":10770.0},{"date":"2025-08-22","close":11480.0},{"date":"2025-08-25","close":11560.0},{"date":"2025-08-26","close":11630.0},{"date":"2025-08-27","close":12720.0},{"date":"2025-08-28","close":11590.0},{"date":"2025-08-29","close":11660.0},{"date":"2025-09-01","close":10880.0},{"date":"2025-09-02","close":11150.0},{"date":"2025-09-03","close":10920.0},{"date":"2025-09-04","close":10900.0},{"date":"2025-09-05","close":10680.0},{"date":"2025-09-08","close":10370.0},{"date":"2025-09-09","close":10160.0},{"date":"2025-09-10","close":10600.0},{"date":"2025-09-11","close":10710.0},{"date":"2025-09-12","close":11030.0},{"date":"2025-09-15","close":11590.0},{"date":"2025-09-16","close":11570.0},{"date":"2025-09-17","close":11720.0},{"date":"2025-09-18","close":11700.0},{"date":"2025-09-19","close":11230.0},{"date":"2025-09-22","close":10590.0},{"date":"2025-09-23","close":10540.0},{"date":"2025-09-24","close":10370.0},{"date":"2025-09-25","close":10040.0},{"date":"2025-09-26","close":9790.0},{"date":"2025-09-29","close":10090.0},{"date":"2025-09-30","close":10420.0},{"date":"2025-10-01","close":10150.0},{"date":"2025-10-02","close":10370.0},{"date":"2025-10-10","close":10440.0},{"date":"2025-10-13","close":11190.0},{"date":"2025-10-14","close":10800.0},{"date":"2025-10-15","close":11030.0},{"date":"2025-10-16","close":10250.0},{"date":"2025-10-17","close":9750.0},{"date":"2025-10-20","close":9900.0},{"date":"2025-10-21","close":9650.0},{"date":"2025-10-22","close":9590.0},{"date":"2025-10-23","close":9350.0},{"date":"2025-10-24","close":8870.0},{"date":"2025-10-27","close":8720.0},{"date":"2025-10-28","close":8510.0},{"date":"2025-10-29","close":8040.0},{"date":"2025-10-30","close":8170.0},{"date":"2025-10-31","close":8240.0},{"date":"2025-11-03","close":8730.0},{"date":"2025-11-04","close":9010.0},{"date":"2025-11-05","close":8370.0},{"date":"2025-11-06","close":8750.0},{"date":"2025-11-07","close":8200.0},{"date":"2025-11-10","close":7720.0},{"date":"2025-11-11","close":7400.0},{"date":"2025-11-12","close":8140.0},{"date":"2025-11-13","close":7890.0},{"date":"2025-11-14","close":7850.0},{"date":"2025-11-17","close":8950.0},{"date":"2025-11-18","close":9070.0},{"date":"2025-11-19","close":9130.0},{"date":"2025-11-20","close":9230.0},{"date":"2025-11-21","close":8720.0},{"date":"2025-11-24","close":8550.0},{"date":"2025-11-25","close":8560.0},{"date":"2025-11-26","close":8650.0},{"date":"2025-11-27","close":8800.0},{"date":"2025-11-28","close":8800.0},{"date":"2025-12-01","close":8300.0},{"date":"2025-12-02","close":8210.0},{"date":"2025-12-03","close":7860.0},{"date":"2025-12-04","close":7320.0},{"date":"2025-12-05","close":7380.0},{"date":"2025-12-08","close":8660.0},{"date":"2025-12-09","close":8450.0},{"date":"2025-12-10","close":8100.0},{"date":"2025-12-11","close":9480.0},{"date":"2025-12-12","close":11360.0},{"date":"2025-12-15","close":12040.0},{"date":"2025-12-16","close":12530.0},{"date":"2025-12-17","close":12100.0},{"date":"2025-12-18","close":12550.0},{"date":"2025-12-19","close":12960.0},{"date":"2025-12-22","close":14010.0},{"date":"2025-12-23","close":13000.0},{"date":"2025-12-24","close":13300.0},{"date":"2025-12-26","close":13010.0},{"date":"2025-12-29","close":13680.0},{"date":"2025-12-30","close":14690.0},{"date":"2026-01-02","close":19090.0},{"date":"2026-01-05","close":19100.0},{"date":"2026-01-06","close":19100.0},{"date":"2026-01-07","close":18000.0},{"date":"2026-01-08","close":18000.0},{"date":"2026-01-09","close":18750.0},{"date":"2026-01-12","close":19250.0},{"date":"2026-01-13","close":17690.0},{"date":"2026-01-14","close":17250.0},{"date":"2026-01-15","close":17220.0},{"date":"2026-01-16","close":17080.0},{"date":"2026-01-19","close":18380.0},{"date":"2026-01-20","close":19740.0},{"date":"2026-01-21","close":18970.0},{"date":"2026-01-22","close":19250.0},{"date":"2026-01-23","close":21550.0},{"date":"2026-01-26","close":22550.0},{"date":"2026-01-27","close":23100.0},{"date":"2026-01-28","close":22450.0},{"date":"2026-01-29","close":25800.0},{"date":"2026-01-30","close":27200.0},{"date":"2026-02-02","close":27200.0},{"date":"2026-02-03","close":28550.0},{"date":"2026-02-04","close":28550.0},{"date":"2026-02-05","close":28750.0},{"date":"2026-02-06","close":37350.0},{"date":"2026-02-09","close":37150.0},{"date":"2026-02-10","close":37900.0},{"date":"2026-02-11","close":37900.0},{"date":"2026-02-12","close":38500.0},{"date":"2026-02-13","close":44600.0},{"date":"2026-02-19","close":44100.0},{"date":"2026-02-20","close":45650.0},{"date":"2026-02-23","close":45600.0},{"date":"2026-02-24","close":42800.0},{"date":"2026-02-25","close":43050.0},{"date":"2026-02-26","close":42300.0},{"date":"2026-02-27","close":42900.0},{"date":"2026-03-03","close":42950.0},{"date":"2026-03-04","close":35300.0},{"date":"2026-03-05","close":45850.0},{"date":"2026-03-06","close":46300.0},{"date":"2026-03-09","close":47900.0},{"date":"2026-03-10","close":51100.0},{"date":"2026-03-11","close":50900.0},{"date":"2026-03-12","close":53100.0},{"date":"2026-03-13","close":52400.0},{"date":"2026-03-16","close":52800.0},{"date":"2026-03-17","close":50400.0},{"date":"2026-03-18","close":48750.0},{"date":"2026-03-19","close":45850.0},{"date":"2026-03-20","close":44750.0},{"date":"2026-03-23","close":42050.0},{"date":"2026-03-24","close":43000.0},{"date":"2026-03-25","close":46150.0},{"date":"2026-03-26","close":50100.0},{"date":"2026-03-27","close":50100.0},{"date":"2026-03-30","close":48650.0},{"date":"2026-03-31","close":43200.0},{"date":"2026-04-01","close":49150.0},{"date":"2026-04-02","close":46200.0},{"date":"2026-04-03","close":45500.0},{"date":"2026-04-06","close":43300.0},{"date":"2026-04-07","close":40500.0},{"date":"2026-04-08","close":45500.0},{"date":"2026-04-09","close":41800.0},{"date":"2026-04-10","close":39450.0},{"date":"2026-04-13","close":40600.0},{"date":"2026-04-14","close":47200.0},{"date":"2026-04-15","close":45600.0},{"date":"2026-04-16","close":46150.0},{"date":"2026-04-17","close":46050.0},{"date":"2026-04-20","close":44000.0},{"date":"2026-04-21","close":44250.0},{"date":"2026-04-22","close":44500.0},{"date":"2026-04-23","close":42300.0},{"date":"2026-04-24","close":42600.0},{"date":"2026-04-27","close":41550.0},{"date":"2026-04-28","close":39700.0},{"date":"2026-04-29","close":40600.0},{"date":"2026-04-30","close":42200.0},{"date":"2026-05-04","close":41450.0},{"date":"2026-05-06","close":42300.0},{"date":"2026-05-07","close":40550.0},{"date":"2026-05-08","close":41650.0},{"date":"2026-05-11","close":46950.0},{"date":"2026-05-12","close":43150.0},{"date":"2026-05-13","close":42500.0},{"date":"2026-05-14","close":43500.0},{"date":"2026-05-15","close":42000.0},{"date":"2026-05-18","close":48150.0},{"date":"2026-05-19","close":46900.0},{"date":"2026-05-20","close":40050.0},{"date":"2026-05-21","close":42650.0},{"date":"2026-05-22","close":42800.0},{"date":"2026-05-26","close":46750.0},{"date":"2026-05-27","close":44150.0},{"date":"2026-05-28","close":41950.0},{"date":"2026-05-29","close":38950.0},{"date":"2026-06-01","close":33450.0},{"date":"2026-06-02","close":32500.0},{"date":"2026-06-04","close":33950.0},{"date":"2026-06-05","close":30700.0},{"date":"2026-06-08","close":29150.0},{"date":"2026-06-09","close":28100.0},{"date":"2026-06-10","close":29650.0},{"date":"2026-06-11","close":38500.0},{"date":"2026-06-12","close":36700.0},{"date":"2026-06-15","close":35200.0},{"date":"2026-06-16","close":32900.0},{"date":"2026-06-17","close":30000.0},{"date":"2026-06-18","close":27150.0},{"date":"2026-06-19","close":25250.0},{"date":"2026-06-22","close":22150.0},{"date":"2026-06-23","close":19870.0},{"date":"2026-06-24","close":21400.0},{"date":"2026-06-25","close":18960.0},{"date":"2026-06-26","close":17300.0},{"date":"2026-06-29","close":20350.0},{"date":"2026-06-30","close":23350.0},{"date":"2026-07-01","close":28050.0},{"date":"2026-07-02","close":24400.0},{"date":"2026-07-03","close":24900.0},{"date":"2026-07-06","close":24500.0},{"date":"2026-07-07","close":20500.0},{"date":"2026-07-08","close":18750.0},{"date":"2026-07-09","close":18590.0},{"date":"2026-07-10","close":21800.0},{"date":"2026-07-13","close":19890.0},{"date":"2026-07-14","close":20000.0},{"date":"2026-07-15","close":20500.0},{"date":"2026-07-16","close":18890.0},{"date":"2026-07-20","close":17930.0},{"date":"2026-07-21","close":17640.0},{"date":"2026-07-22","close":17300.0},{"date":"2026-07-23","close":18950.0},{"date":"2026-07-24","close":17090.0},{"date":"2026-07-27","close":16960.0},{"date":"2026-07-28","close":14810.0},{"date":"2026-07-29","close":13370.0},{"date":"2026-07-30","close":12950.0},{"date":"2026-07-31","close":15400.0},{"date":"2026-08-03","close":15990.0},{"date":"2026-08-04","close":19690.0},{"date":"2026-08-05","close":19250.0},{"date":"2026-08-06","close":20050.0},{"date":"2026-08-07","close":23050.0},{"date":"2026-08-10","close":25100.0},{"date":"2026-08-11","close":25350.0},{"date":"2026-08-12","close":26600.0},{"date":"2026-08-13","close":25950.0},{"date":"2026-08-14","close":26450.0},{"date":"2026-08-18","close":25750.0},{"date":"2026-08-19","close":25100.0},{"date":"2026-08-20","close":25750.0},{"date":"2026-08-21","close":23450.0},{"date":"2026-08-24","close":23050.0},{"date":"2026-08-25","close":23550.0},{"date":"2026-08-26","close":23000.0},{"date":"2026-08-27","close":23150.0},{"date":"2026-08-28","close":22250.0},{"date":"2026-08-31","close":21000.0},{"date":"2026-09-01","close":20100.0},{"date":"2026-09-02","close":19310.0},{"date":"2026-09-03","close":18580.0},{"date":"2026-09-04","close":19520.0},{"date":"2026-09-07","close":19060.0},{"date":"2026-09-08","close":20200.0},{"date":"2026-09-09","close":20900.0},{"date":"2026-09-10","close":20450.0},{"date":"2026-09-11","close":20050.0},{"date":"2026-09-14","close":19400.0},{"date":"2026-09-15","close":20150.0},{"date":"2026-09-16","close":20350.0},{"date":"2026-09-17","close":24100.0},{"date":"2026-09-18","close":24450.0},{"date":"2026-09-21","close":23450.0},{"date":"2026-09-22","close":22600.0},{"date":"2026-09-23","close":23450.0},{"date":"2026-09-28","close":22300.0},{"date":"2026-09-29","close":21350.0},{"date":"2026-09-30","close":21950.0},{"date":"2026-10-01","close":22950.0},{"date":"2026-10-02","close":24700.0},{"date":"2026-10-06","close":27050.0},{"date":"2026-10-07","close":25350.0},{"date":"2026-10-08","close":25400.0},{"date":"2026-10-12","close":23100.0},{"date":"2026-10-13","close":22200.0},{"date":"2026-10-14","close":21650.0},{"date":"2026-10-15","close":18850.0},{"date":"2026-10-16","close":21350.0},{"date":"2026-10-19","close":22000.0},{"date":"2026-10-20","close":21300.0},{"date":"2026-10-21","close":22750.0},{"date":"2026-10-22","close":20550.0},{"date":"2026-10-23","close":19690.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":37845.0,"foreign_net":-44586.0,"institution_net":6741.0},{"date":"2026-10-21","retail_net":54440.0,"foreign_net":-122728.0,"institution_net":68288.0},{"date":"2026-10-20","retail_net":-45878.0,"foreign_net":-43694.0,"institution_net":89572.0},{"date":"2026-10-19","retail_net":-24480.0,"foreign_net":-8477.0,"institution_net":32957.0},{"date":"2026-10-16","retail_net":-25731.0,"foreign_net":37312.0,"institution_net":-11581.0},{"date":"2026-10-15","retail_net":82646.0,"foreign_net":96724.0,"institution_net":-179370.0},{"date":"2026-10-14","retail_net":72902.0,"foreign_net":-54733.0,"institution_net":-18169.0},{"date":"2026-10-13","retail_net":25521.0,"foreign_net":71305.0,"institution_net":-96826.0},{"date":"2026-10-12","retail_net":108472.0,"foreign_net":11720.0,"institution_net":-120192.0},{"date":"2026-10-08","retail_net":29603.0,"foreign_net":-380690.0,"institution_net":351087.0},{"date":"2026-10-07","retail_net":181441.0,"foreign_net":-352177.0,"institution_net":170736.0},{"date":"2026-10-06","retail_net":-74551.0,"foreign_net":-188221.0,"institution_net":262772.0},{"date":"2026-10-02","retail_net":-369199.0,"foreign_net":184857.0,"institution_net":184342.0},{"date":"2026-10-01","retail_net":-66698.0,"foreign_net":24859.0,"institution_net":41839.0},{"date":"2026-09-30","retail_net":-121195.0,"foreign_net":56476.0,"institution_net":64719.0},{"date":"2026-09-29","retail_net":84327.0,"foreign_net":52921.0,"institution_net":-137248.0},{"date":"2026-09-28","retail_net":174227.0,"foreign_net":-42012.0,"institution_net":-132215.0},{"date":"2026-09-23","retail_net":90778.0,"foreign_net":-102333.0,"institution_net":11555.0},{"date":"2026-09-22","retail_net":161008.0,"foreign_net":-98450.0,"institution_net":-62558.0},{"date":"2026-09-21","retail_net":79786.0,"foreign_net":-152455.0,"institution_net":72669.0},{"date":"2026-09-18","retail_net":21198.0,"foreign_net":-168525.0,"institution_net":147327.0},{"date":"2026-09-17","retail_net":-24323.0,"foreign_net":-247073.0,"institution_net":271396.0},{"date":"2026-09-16","retail_net":-70601.0,"foreign_net":5959.0,"institution_net":64642.0},{"date":"2026-09-15","retail_net":-4918.0,"foreign_net":40951.0,"institution_net":-36033.0},{"date":"2026-09-14","retail_net":122315.0,"foreign_net":-129867.0,"institution_net":7552.0},{"date":"2026-09-11","retail_net":5775.0,"foreign_net":-54998.0,"institution_net":49223.0},{"date":"2026-09-10","retail_net":-4285.0,"foreign_net":-50015.0,"institution_net":54300.0},{"date":"2026-09-09","retail_net":95311.0,"foreign_net":-109646.0,"institution_net":14335.0},{"date":"2026-09-08","retail_net":-71585.0,"foreign_net":90432.0,"institution_net":-18847.0},{"date":"2026-09-07","retail_net":193033.0,"foreign_net":-169691.0,"institution_net":-23342.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":37845.0,"foreign_net":-44586.0,"institution_net":6741.0},"d3":{"retail_net":46407.0,"foreign_net":-211008.0,"institution_net":164601.0},"d7":{"retail_net":151744.0,"foreign_net":-140182.0,"institution_net":-11562.0},"d14":{"retail_net":-13667.0,"foreign_net":-768529.0,"institution_net":782196.0},"d30":{"retail_net":717184.0,"foreign_net":-1846855.0,"institution_net":1129671.0}},"analysis":"최근 5일 외국인 순매수 -18.22만, 기관 순매수 18.60만. 30일 누적: 외국인 -184.69만, 기관 112.97만.","foreign_flow":-182173.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":185977.0},"insider_trades":[],"price_analysis":{"current":19810.0,"low_30d":18800.0,"support":19750.0,"high_30d":28300.0,"change_1d":-3.6,"change_7d":-9.1,"change_30d":-1.0,"resistance":27350.0,"position_in_range":11.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":41.51,"per":null,"quarter":"2024-Q2"},{"pbr":36.62,"per":null,"quarter":"2024-Q3"},{"pbr":14.33,"per":null,"quarter":"2024-Q4"},{"pbr":15.27,"per":null,"quarter":"2025-Q1"},{"pbr":17.04,"per":97.48,"quarter":"2025-Q2"},{"pbr":17.48,"per":130.32,"quarter":"2025-Q3"},{"pbr":26.13,"per":null,"quarter":"2025-Q4"},{"pbr":47.77,"per":59.65,"quarter":"2026-Q1"},{"pbr":16.17,"per":null,"quarter":"2026-Q2"},{"pbr":6.25,"per":null,"quarter":"현재"}],"timeline":[{"close":1850.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":2885.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":3955.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":7370.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":10660.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":10420.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":14690.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":43200.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":23350.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":25.81,"pbr_5y_low":14.33,"per_5y_avg":1205.35,"per_5y_low":59.65,"current_pbr":6.25,"current_per":null,"pbr_5y_high":47.77,"per_5y_high":4533.95,"pbr_5y_median":17.48,"per_5y_median":113.9,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 71% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","부채비율(부채총계/자본총계) 2.6배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"HEALTH INFORMATION SERVICES"},"investment_grade":{"growth":{"grade":"C","reason":"매출 +70.9%"},"momentum":{"grade":"D","reason":"RSI 47"},"valuation":{"grade":"C","reason":"적자 (EPS -478, PBR 6.31x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -14.8%"},"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":-4.15,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-14.85,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":0.85,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":2.58,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":11.0,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":2.8,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-4.91,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":0,"total_count":8,"overall_comment":"8개 지표 중 0개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":41.51,"per":null,"close":1850.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":36.62,"per":null,"close":2885.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":14.33,"per":null,"close":3955.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":15.27,"per":null,"close":7370.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":17.04,"per":97.48,"close":10660.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":17.48,"per":130.32,"close":10420.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":26.13,"per":4533.95,"close":14690.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":47.77,"per":59.65,"close":43200.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":16.17,"per":null,"close":23350.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"6.3배"},{"label":"ROE","value":"-14.9%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"ai_generated","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":-478.02,"pbr":null,"per":null,"roa":-0.041461257659643924,"roe":-0.1485484552054532,"revenue":77061765161.0,"market_cap":null,"net_income":-24290420231.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.11001343361766808,"total_assets":585858259062.0,"total_equity":163518497701.0,"profit_margin":-0.31520716116807923,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":1665260911.0,"operating_margin":0.021609431181869265},{"eps":783.24,"pbr":29.99,"per":8900.0,"roa":0.07782327566029787,"roe":0.3886085015071082,"revenue":45100000000.0,"market_cap":2229000000000.0,"net_income":39800000000.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.14928978753880265,"total_assets":511226495254.0,"total_equity":102378924575.0,"profit_margin":0.8824833702882483,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":700000000.0,"operating_margin":0.015521064301552107},{"eps":-411.3,"pbr":null,"per":null,"roa":-0.21885167852091697,"roe":-0.327953122695011,"revenue":33800000000.0,"market_cap":null,"net_income":-20900000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.1589508146449704,"total_assets":95356892120.0,"total_equity":63634142976.0,"profit_margin":-0.6183431952662722,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":3600000000.0,"operating_margin":0.10650887573964497},{"eps":-64.94,"pbr":null,"per":null,"roa":-0.02752568423052395,"roe":-0.04908619548577043,"revenue":21100000000.0,"market_cap":null,"net_income":-3300000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.050635663033175356,"total_assets":120364381254.0,"total_equity":67495798324.0,"profit_margin":-0.15639810426540285,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1000000000.0,"operating_margin":-0.04739336492890995},{"eps":417.21,"pbr":null,"per":null,"roa":0.1755848097082682,"roe":0.29922926319176435,"revenue":18900000000.0,"market_cap":null,"net_income":21200000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.26300211793650796,"total_assets":120671589326.0,"total_equity":70808910275.0,"profit_margin":1.1216931216931216,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2100000000.0,"operating_margin":0.1111111111111111},{"eps":62.27,"pbr":null,"per":null,"roa":0.029162896617660427,"roe":0.05792167059326235,"revenue":21852554171.0,"market_cap":null,"net_income":3164290826.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":108503996276.0,"total_equity":54630517276.0,"profit_margin":0.14480187538897646,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":4310963578.0,"operating_margin":0.1972750436523789},{"eps":-334.58,"pbr":null,"per":null,"roa":-0.38084544427189504,"roe":-0.5440239536159576,"revenue":null,"market_cap":null,"net_income":-17001454365.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":44641348927.0,"total_equity":31251297396.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":1308009509.0,"operating_margin":null},{"eps":-35.54,"pbr":null,"per":null,"roa":-0.11330262462357897,"roe":-0.20541349665214947,"revenue":1263837011.0,"market_cap":null,"net_income":-1832047641.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":16169507521.0,"total_equity":8918827978.0,"profit_margin":-1.4495916997638867,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1635362304.0,"operating_margin":-1.293966144183445},{"eps":-65.63,"pbr":null,"per":null,"roa":-0.23896751506371894,"roe":-0.6704693452583295,"revenue":2287911729.0,"market_cap":null,"net_income":-3383083672.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":14157086042.0,"total_equity":5045843924.0,"profit_margin":-1.4786775333673723,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-3002868121.0,"operating_margin":-1.3124929965337837},{"eps":-49.32,"pbr":null,"per":null,"roa":-0.16777143641858147,"roe":-0.3952417695937969,"revenue":2451080142.0,"market_cap":null,"net_income":-2542523536.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":15154686580.0,"total_equity":6432831071.0,"profit_margin":-1.0373073864183753,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-3042644628.0,"operating_margin":-1.2413484879026857},{"eps":-65.23,"pbr":null,"per":null,"roa":-0.17415360948326195,"roe":-0.3693067927828559,"revenue":925524126.0,"market_cap":null,"net_income":-3314659424.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":19032964254.0,"total_equity":8975354607.0,"profit_margin":-3.581386298729505,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-2445316669.0,"operating_margin":-2.64208852076969},{"eps":-63.01,"pbr":null,"per":null,"roa":-0.16960953333789713,"roe":-1.9976219568451974,"revenue":1483536378.0,"market_cap":null,"net_income":-3248246563.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":19151320678.0,"total_equity":1626056698.0,"profit_margin":-2.1895294319503367,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2875908585.0,"operating_margin":-1.9385494199185724}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":109.36,"per":97.48,"date":"2025-06","close":10660.0,"source":"reported"},{"eps":109.36,"per":99.67,"date":"2025-07","close":10900.0,"source":"reported"},{"eps":109.36,"per":106.62,"date":"2025-08","close":11660.0,"source":"reported"},{"eps":79.96,"per":130.32,"date":"2025-09","close":10420.0,"source":"reported"},{"eps":79.96,"per":103.05,"date":"2025-10","close":8240.0,"source":"reported"},{"eps":79.96,"per":110.06,"date":"2025-11","close":8800.0,"source":"reported"},{"eps":3.24,"per":null,"date":"2025-12","close":14690.0,"source":"reported"},{"eps":3.24,"per":null,"date":"2026-01","close":27200.0,"source":"reported"},{"eps":3.24,"per":null,"date":"2026-02","close":42900.0,"source":"reported"},{"eps":724.21,"per":59.65,"date":"2026-03","close":43200.0,"source":"reported"},{"eps":724.21,"per":58.27,"date":"2026-04","close":42200.0,"source":"reported"},{"eps":724.21,"per":53.78,"date":"2026-05","close":38950.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"스피어","phase":"above-fold","symbol_resolved":true}