{"status":"ok","report":{"meta":{"sections":{"prices":{"as_of":"2026-10-23","status":"available"},"portfolio":{"status":"available"},"technical":{"as_of":"2026-10-22","status":"available"},"chart_data":{"as_of":"2026-10-23","status":"available"},"etf_profile":{"reason":"not_etf","status":"unavailable_size"},"fundamental":{"status":"available"},"price_history":{"as_of":"2026-10-23","status":"available"},"supply_demand":{"as_of":"2026-10-22","status":"available"}},"generated_at":"2026-10-23T09:54:53.286306+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":24.7,"direction":"higher_better","percentile":73},{"name":"영업이익 성장률","unit":"%","value":50.3,"direction":"higher_better","percentile":81}],"summary":"매출 +24.7%","percentile":77},"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":38.5,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":23.1,"direction":"higher_better","percentile":76}],"summary":"RSI 38","percentile":48},"valuation":{"grade":"C","metrics":[],"summary":"PER 69.71x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":1.18,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":10.83,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":11.27,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.84,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 1.2%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.45,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.06,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":54.6,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.06,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.5x, 순차입금비율 0.1x","percentile":69}},"signals":[],"summary":"엑스게이트(356680)은 Technology 섹터 KR 시장 종목입니다, 시가총액 4076.13억. 현재가 14,280원, 전일 대비 -1.5%, 30일 +23.1%. PER 69.7배 / ROE 1.2%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 1.13만, 기관 순매도 1186.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 25% 성장"],"portfolio":null,"technical":{"macd":41.000726120502804,"grade":"D","trend":"하락","atr_14":1835.0,"rsi_14":38.477226376614546,"sma_20":17420.0,"sma_60":13910.166666666666,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 38.5로 약세 구간입니다. MACD(41.00)가 시그널선(645.71)을 하회합니다(데드크로스). SMA20 17420, SMA60 13910 — 혼조세입니다. 볼린저밴드 14240~20600 (현재 위치 1%).","bb_lower":14240.283031463336,"bb_upper":20599.716968536664,"macd_signal":645.7146819768981},"change_pct":-2.69,"chart_data":[{"date":"2024-10-23","open":4755,"high":4975,"low":4755,"close":4870,"volume":1555187,"rsi_14":61.98,"sma_20":4538.0,"sma_60":4249.08,"sma_120":4666.71},{"date":"2024-10-24","open":5060,"high":5590,"low":4975,"close":5440,"volume":13921935,"rsi_14":75.84,"sma_20":4601.5,"sma_60":4271.08,"sma_120":4663.71},{"date":"2024-10-25","open":5350,"high":5720,"low":5240,"close":5570,"volume":5726754,"rsi_14":76.92,"sma_20":4670.25,"sma_60":4296.33,"sma_120":4663.38},{"date":"2024-10-28","open":5500,"high":5890,"low":5450,"close":5500,"volume":4882970,"rsi_14":74.48,"sma_20":4736.25,"sma_60":4320.75,"sma_120":4661.12},{"date":"2024-10-29","open":5830,"high":5920,"low":5470,"close":5510,"volume":2685563,"rsi_14":77.16,"sma_20":4779.0,"sma_60":4345.0,"sma_120":4659.12},{"date":"2024-10-30","open":5380,"high":5610,"low":5240,"close":5320,"volume":1619935,"rsi_14":71.26,"sma_20":4818.0,"sma_60":4362.58,"sma_120":4656.12},{"date":"2024-10-31","open":5230,"high":5420,"low":5000,"close":5050,"volume":1575929,"rsi_14":65.75,"sma_20":4848.75,"sma_60":4380.0,"sma_120":4651.04},{"date":"2024-11-01","open":4865,"high":5020,"low":4710,"close":4710,"volume":948195,"rsi_14":57.53,"sma_20":4870.0,"sma_60":4390.83,"sma_120":4643.38},{"date":"2024-11-04","open":4750,"high":4890,"low":4520,"close":4850,"volume":758480,"rsi_14":42.53,"sma_20":4897.0,"sma_60":4403.67,"sma_120":4637.21},{"date":"2024-11-05","open":4875,"high":5290,"low":4810,"close":4970,"volume":2582690,"rsi_14":46.09,"sma_20":4929.0,"sma_60":4422.25,"sma_120":4631.88},{"date":"2024-11-06","open":5000,"high":5140,"low":4820,"close":5090,"volume":821635,"rsi_14":52.68,"sma_20":4971.0,"sma_60":4452.58,"sma_120":4627.71},{"date":"2024-11-07","open":5110,"high":5110,"low":4815,"close":4820,"volume":732873,"rsi_14":48.86,"sma_20":4999.25,"sma_60":4474.67,"sma_120":4621.29},{"date":"2024-11-08","open":5550,"high":5790,"low":5210,"close":5280,"volume":7251676,"rsi_14":57.04,"sma_20":5053.5,"sma_60":4503.08,"sma_120":4618.38},{"date":"2024-11-11","open":5330,"high":5370,"low":5120,"close":5200,"volume":994535,"rsi_14":57.34,"sma_20":5100.5,"sma_60":4531.0,"sma_120":4613.12},{"date":"2024-11-12","open":5110,"high":5160,"low":4850,"close":4875,"volume":830587,"rsi_14":50.08,"sma_20":5085.25,"sma_60":4552.42,"sma_120":4605.25},{"date":"2024-11-13","open":4880,"high":5090,"low":4550,"close":4550,"volume":788633,"rsi_14":34.39,"sma_20":5055.25,"sma_60":4566.42,"sma_120":4596.5},{"date":"2024-11-14","open":4990,"high":5400,"low":4625,"close":4635,"volume":10656204,"rsi_14":33.33,"sma_20":5038.5,"sma_60":4583.83,"sma_120":4589.29},{"date":"2024-11-15","open":4635,"high":4845,"low":4345,"close":4605,"volume":1318884,"rsi_14":33.82,"sma_20":5025.0,"sma_60":4598.67,"sma_120":4581.92},{"date":"2024-11-18","open":4800,"high":5040,"low":4650,"close":4995,"volume":1480475,"rsi_14":41.81,"sma_20":5031.0,"sma_60":4620.58,"sma_120":4580.29},{"date":"2024-11-19","open":5000,"high":5230,"low":4920,"close":5230,"volume":1784444,"rsi_14":48.59,"sma_20":5053.5,"sma_60":4648.67,"sma_120":4581.54},{"date":"2024-11-20","open":5260,"high":5390,"low":5060,"close":5070,"volume":1445418,"rsi_14":50.32,"sma_20":5063.5,"sma_60":4671.75,"sma_120":4581.88},{"date":"2024-11-21","open":5340,"high":5630,"low":4860,"close":4865,"volume":3192270,"rsi_14":52.63,"sma_20":5034.75,"sma_60":4691.33,"sma_120":4580.92},{"date":"2024-11-22","open":5190,"high":5590,"low":5030,"close":5160,"volume":5209255,"rsi_14":55.0,"sma_20":5014.25,"sma_60":4713.83,"sma_120":4580.75},{"date":"2024-11-25","open":5300,"high":5530,"low":5240,"close":5350,"volume":1912007,"rsi_14":55.99,"sma_20":5006.75,"sma_60":4733.92,"sma_120":4583.58},{"date":"2024-11-26","open":5490,"high":5550,"low":5230,"close":5390,"volume":1745287,"rsi_14":54.85,"sma_20":5000.75,"sma_60":4746.25,"sma_120":4587.0},{"date":"2024-11-27","open":5310,"high":5370,"low":5230,"close":5250,"volume":993160,"rsi_14":57.26,"sma_20":4997.25,"sma_60":4755.25,"sma_120":4589.83},{"date":"2024-11-28","open":5420,"high":5810,"low":5250,"close":5260,"volume":7120140,"rsi_14":49.6,"sma_20":5007.75,"sma_60":4767.92,"sma_120":4593.67},{"date":"2024-11-29","open":5350,"high":5520,"low":5130,"close":5280,"volume":2417399,"rsi_14":51.63,"sma_20":5036.25,"sma_60":4784.25,"sma_120":4599.0},{"date":"2024-12-02","open":5580,"high":6200,"low":5420,"close":6060,"volume":16482414,"rsi_14":70.4,"sma_20":5096.75,"sma_60":4805.17,"sma_120":4610.38},{"date":"2024-12-03","open":5820,"high":6060,"low":5700,"close":6060,"volume":3912545,"rsi_14":79.26,"sma_20":5151.25,"sma_60":4828.08,"sma_120":4621.54},{"date":"2024-12-04","open":5890,"high":6470,"low":5530,"close":5750,"volume":9205267,"rsi_14":69.88,"sma_20":5184.25,"sma_60":4849.17,"sma_120":4629.08},{"date":"2024-12-05","open":5920,"high":6050,"low":5600,"close":5610,"volume":2689485,"rsi_14":67.24,"sma_20":5223.75,"sma_60":4872.92,"sma_120":4634.46},{"date":"2024-12-06","open":5810,"high":5890,"low":5190,"close":5360,"volume":2732564,"rsi_14":56.58,"sma_20":5227.75,"sma_60":4880.58,"sma_120":4637.12},{"date":"2024-12-09","open":5480,"high":5590,"low":5100,"close":5240,"volume":2843391,"rsi_14":50.19,"sma_20":5229.75,"sma_60":4891.33,"sma_120":4640.0},{"date":"2024-12-10","open":5240,"high":5540,"low":5240,"close":5480,"volume":2323505,"rsi_14":57.48,"sma_20":5260.0,"sma_60":4905.42,"sma_120":4644.75},{"date":"2024-12-11","open":6520,"high":7120,"low":6370,"close":7120,"volume":6427972,"rsi_14":77.01,"sma_20":5388.5,"sma_60":4949.83,"sma_120":4661.75},{"date":"2024-12-12","open":7550,"high":9250,"low":7510,"close":9250,"volume":38913587,"rsi_14":84.03,"sma_20":5619.25,"sma_60":5030.67,"sma_120":4694.33},{"date":"2024-12-13","open":9300,"high":9720,"low":8450,"close":8640,"volume":12284052,"rsi_14":75.58,"sma_20":5821.0,"sma_60":5100.83,"sma_120":4722.25},{"date":"2024-12-16","open":8860,"high":11110,"low":8780,"close":10510,"volume":36358912,"rsi_14":80.99,"sma_20":6096.75,"sma_60":5203.33,"sma_120":4766.33},{"date":"2024-12-17","open":10970,"high":11300,"low":9780,"close":10480,"volume":9761146,"rsi_14":82.09,"sma_20":6359.25,"sma_60":5305.92,"sma_120":4810.75},{"date":"2024-12-18","open":10970,"high":10990,"low":9900,"close":10140,"volume":4931547,"rsi_14":78.77,"sma_20":6612.75,"sma_60":5404.75,"sma_120":4849.92},{"date":"2024-12-19","open":9700,"high":10030,"low":9220,"close":9580,"volume":3687303,"rsi_14":73.84,"sma_20":6848.5,"sma_60":5494.92,"sma_120":4885.58},{"date":"2024-12-20","open":9080,"high":9240,"low":8670,"close":9060,"volume":3010231,"rsi_14":67.12,"sma_20":7043.5,"sma_60":5576.0,"sma_120":4917.5},{"date":"2024-12-23","open":9430,"high":9810,"low":9010,"close":9330,"volume":3824351,"rsi_14":68.11,"sma_20":7242.5,"sma_60":5661.83,"sma_120":4953.42},{"date":"2024-12-24","open":9370,"high":9790,"low":9070,"close":9580,"volume":2419495,"rsi_14":71.35,"sma_20":7452.0,"sma_60":5743.92,"sma_120":4993.29},{"date":"2024-12-26","open":9760,"high":10050,"low":9140,"close":9300,"volume":2759381,"rsi_14":70.25,"sma_20":7654.5,"sma_60":5823.25,"sma_120":5031.17},{"date":"2024-12-27","open":9800,"high":10400,"low":9500,"close":9730,"volume":9121240,"rsi_14":73.52,"sma_20":7878.0,"sma_60":5911.5,"sma_120":5073.04},{"date":"2024-12-30","open":9920,"high":10400,"low":9900,"close":10390,"volume":4373649,"rsi_14":76.2,"sma_20":8133.5,"sma_60":6013.25,"sma_120":5120.33},{"date":"2025-01-02","open":10390,"high":11500,"low":10000,"close":11390,"volume":5090418,"rsi_14":77.9,"sma_20":8400.0,"sma_60":6131.25,"sma_120":5175.42},{"date":"2025-01-03","open":11420,"high":12400,"low":10650,"close":11030,"volume":5874793,"rsi_14":71.0,"sma_20":8648.5,"sma_60":6242.92,"sma_120":5228.5},{"date":"2025-01-06","open":11340,"high":12340,"low":11150,"close":11620,"volume":6249381,"rsi_14":65.25,"sma_20":8942.0,"sma_60":6365.75,"sma_120":5285.79},{"date":"2025-01-07","open":11440,"high":11440,"low":10400,"close":10940,"volume":2810627,"rsi_14":64.67,"sma_20":9208.5,"sma_60":6477.17,"sma_120":5337.96},{"date":"2025-01-08","open":10230,"high":10480,"low":9560,"close":9700,"volume":3340977,"rsi_14":44.38,"sma_20":9425.5,"sma_60":6568.92,"sma_120":5380.0},{"date":"2025-01-09","open":8110,"high":8690,"low":7580,"close":8420,"volume":10242539,"rsi_14":37.83,"sma_20":9584.5,"sma_60":6638.25,"sma_120":5411.42},{"date":"2025-01-10","open":8560,"high":8770,"low":8220,"close":8560,"volume":4037328,"rsi_14":40.44,"sma_20":9738.5,"sma_60":6694.58,"sma_120":5444.5},{"date":"2025-01-13","open":8170,"high":8230,"low":7570,"close":7700,"volume":2313278,"rsi_14":39.02,"sma_20":9767.5,"sma_60":6737.08,"sma_120":5470.92},{"date":"2025-01-14","open":7300,"high":7520,"low":7200,"close":7470,"volume":2559142,"rsi_14":40.39,"sma_20":9678.5,"sma_60":6778.75,"sma_120":5495.92},{"date":"2025-01-15","open":7960,"high":9100,"low":7520,"close":8100,"volume":17546147,"rsi_14":42.87,"sma_20":9651.5,"sma_60":6832.5,"sma_120":5527.62},{"date":"2025-01-16","open":8880,"high":9360,"low":8220,"close":8440,"volume":13333448,"rsi_14":43.46,"sma_20":9548.0,"sma_60":6891.92,"sma_120":5561.38},{"date":"2025-01-17","open":8450,"high":8550,"low":7950,"close":7980,"volume":2151647,"rsi_14":42.58,"sma_20":9423.0,"sma_60":6945.25,"sma_120":5591.38},{"date":"2025-01-20","open":7770,"high":8080,"low":7610,"close":7920,"volume":1215207,"rsi_14":39.39,"sma_20":9312.0,"sma_60":6996.08,"sma_120":5622.58},{"date":"2025-01-21","open":7800,"high":7960,"low":7720,"close":7900,"volume":679729,"rsi_14":34.22,"sma_20":9228.0,"sma_60":7037.08,"sma_120":5654.08},{"date":"2025-01-22","open":8500,"high":8670,"low":8100,"close":8190,"volume":4644467,"rsi_14":27.72,"sma_20":9184.5,"sma_60":7080.75,"sma_120":5688.54},{"date":"2025-01-23","open":7930,"high":7950,"low":7630,"close":7640,"volume":1142431,"rsi_14":27.0,"sma_20":9100.0,"sma_60":7116.42,"sma_120":5718.58},{"date":"2025-01-24","open":7530,"high":7750,"low":7350,"close":7650,"volume":865228,"rsi_14":20.77,"sma_20":9003.5,"sma_60":7152.08,"sma_120":5748.54},{"date":"2025-01-31","open":7650,"high":7880,"low":7530,"close":7540,"volume":660224,"rsi_14":22.67,"sma_20":8915.5,"sma_60":7189.08,"sma_120":5775.83},{"date":"2025-02-03","open":7520,"high":7550,"low":7300,"close":7300,"volume":531232,"rsi_14":27.01,"sma_20":8794.0,"sma_60":7226.58,"sma_120":5803.29},{"date":"2025-02-04","open":7650,"high":9490,"low":7650,"close":9080,"volume":20288213,"rsi_14":55.77,"sma_20":8728.5,"sma_60":7299.42,"sma_120":5845.12},{"date":"2025-02-05","open":9190,"high":9390,"low":9000,"close":9330,"volume":6522568,"rsi_14":56.6,"sma_20":8625.5,"sma_60":7374.08,"sma_120":5888.88},{"date":"2025-02-06","open":9380,"high":10000,"low":9220,"close":9650,"volume":10924186,"rsi_14":68.43,"sma_20":8556.5,"sma_60":7452.08,"sma_120":5937.17},{"date":"2025-02-07","open":9350,"high":10350,"low":9300,"close":10000,"volume":7822194,"rsi_14":73.38,"sma_20":8475.5,"sma_60":7533.92,"sma_120":5993.25},{"date":"2025-02-10","open":9730,"high":9850,"low":9350,"close":9580,"volume":3270566,"rsi_14":64.23,"sma_20":8407.5,"sma_60":7613.25,"sma_120":6043.96},{"date":"2025-02-11","open":10480,"high":10720,"low":9490,"close":9490,"volume":7842391,"rsi_14":60.61,"sma_20":8397.0,"sma_60":7683.42,"sma_120":6093.25},{"date":"2025-02-12","open":9260,"high":9720,"low":9070,"close":9300,"volume":2177792,"rsi_14":64.1,"sma_20":8441.0,"sma_60":7751.75,"sma_120":6141.38},{"date":"2025-02-13","open":9550,"high":9790,"low":9110,"close":9240,"volume":1621428,"rsi_14":64.1,"sma_20":8475.0,"sma_60":7824.5,"sma_120":6188.46},{"date":"2025-02-14","open":9120,"high":9280,"low":9010,"close":9050,"volume":827857,"rsi_14":61.86,"sma_20":8542.5,"sma_60":7899.5,"sma_120":6232.96},{"date":"2025-02-17","open":8950,"high":9240,"low":8900,"close":9180,"volume":841229,"rsi_14":60.55,"sma_20":8628.0,"sma_60":7975.25,"sma_120":6279.54},{"date":"2025-02-18","open":9200,"high":9240,"low":9070,"close":9170,"volume":605520,"rsi_14":68.43,"sma_20":8681.5,"sma_60":8051.33,"sma_120":6325.0},{"date":"2025-02-19","open":8900,"high":8960,"low":8600,"close":8830,"volume":1166928,"rsi_14":63.17,"sma_20":8701.0,"sma_60":8115.25,"sma_120":6367.92},{"date":"2025-02-20","open":9400,"high":9560,"low":8810,"close":8840,"volume":2845012,"rsi_14":64.84,"sma_20":8744.0,"sma_60":8175.42,"sma_120":6412.04},{"date":"2025-02-21","open":9140,"high":9200,"low":8810,"close":8910,"volume":897247,"rsi_14":69.12,"sma_20":8793.5,"sma_60":8239.42,"sma_120":6455.58},{"date":"2025-02-24","open":8610,"high":8670,"low":8480,"close":8490,"volume":525522,"rsi_14":39.65,"sma_20":8823.0,"sma_60":8299.83,"sma_120":6495.58},{"date":"2025-02-25","open":8400,"high":9290,"low":8280,"close":8690,"volume":2559346,"rsi_14":38.57,"sma_20":8848.0,"sma_60":8358.67,"sma_120":6536.25},{"date":"2025-02-26","open":8550,"high":8960,"low":8460,"close":8820,"volume":936001,"rsi_14":34.1,"sma_20":8907.0,"sma_60":8416.5,"sma_120":6575.21},{"date":"2025-02-27","open":8820,"high":8870,"low":8490,"close":8550,"volume":537443,"rsi_14":21.34,"sma_20":8952.0,"sma_60":8469.17,"sma_120":6607.71},{"date":"2025-02-28","open":8060,"high":8270,"low":8020,"close":8060,"volume":483193,"rsi_14":20.77,"sma_20":8978.0,"sma_60":8516.0,"sma_120":6635.62},{"date":"2025-03-04","open":7810,"high":8200,"low":7710,"close":7960,"volume":439532,"rsi_14":20.69,"sma_20":9011.0,"sma_60":8561.0,"sma_120":6664.46},{"date":"2025-03-05","open":8050,"high":9130,"low":8050,"close":8500,"volume":4610806,"rsi_14":36.49,"sma_20":8982.0,"sma_60":8614.67,"sma_120":6699.46},{"date":"2025-03-06","open":8450,"high":8790,"low":8310,"close":8540,"volume":1779333,"rsi_14":38.1,"sma_20":8942.5,"sma_60":8656.0,"sma_120":6730.58},{"date":"2025-03-07","open":8310,"high":8510,"low":8120,"close":8310,"volume":567082,"rsi_14":37.58,"sma_20":8875.5,"sma_60":8693.5,"sma_120":6760.79},{"date":"2025-03-10","open":8310,"high":8600,"low":8200,"close":8520,"volume":636630,"rsi_14":39.22,"sma_20":8801.5,"sma_60":8739.67,"sma_120":6794.42},{"date":"2025-03-11","open":8010,"high":8460,"low":8010,"close":8400,"volume":584291,"rsi_14":37.85,"sma_20":8742.5,"sma_60":8786.17,"sma_120":6829.54},{"date":"2025-03-12","open":8580,"high":9020,"low":8520,"close":8630,"volume":1854332,"rsi_14":46.73,"sma_20":8699.5,"sma_60":8840.67,"sma_120":6860.62},{"date":"2025-03-13","open":9320,"high":9590,"low":8850,"close":8920,"volume":9686275,"rsi_14":51.2,"sma_20":8680.5,"sma_60":8902.0,"sma_120":6896.67},{"date":"2025-03-14","open":9150,"high":9500,"low":8840,"close":9430,"volume":3016508,"rsi_14":56.88,"sma_20":8690.0,"sma_60":8967.83,"sma_120":6936.62},{"date":"2025-03-17","open":10080,"high":10200,"low":9330,"close":9390,"volume":3718218,"rsi_14":63.24,"sma_20":8707.0,"sma_60":9005.67,"sma_120":6977.75},{"date":"2025-03-18","open":9570,"high":9990,"low":9380,"close":9380,"volume":3136145,"rsi_14":60.75,"sma_20":8717.0,"sma_60":9007.83,"sma_120":7019.25},{"date":"2025-03-19","open":9130,"high":9320,"low":8830,"close":9250,"volume":1593049,"rsi_14":56.7,"sma_20":8721.0,"sma_60":9018.0,"sma_120":7059.42},{"date":"2025-03-20","open":9110,"high":9140,"low":8680,"close":8720,"volume":814614,"rsi_14":52.45,"sma_20":8715.5,"sma_60":8988.17,"sma_120":7095.75},{"date":"2025-03-21","open":8350,"high":8550,"low":8270,"close":8320,"volume":701714,"rsi_14":53.85,"sma_20":8689.5,"sma_60":8952.17,"sma_120":7129.04},{"date":"2025-03-24","open":8320,"high":8560,"low":8270,"close":8270,"volume":407209,"rsi_14":54.65,"sma_20":8657.5,"sma_60":8921.0,"sma_120":7162.88},{"date":"2025-03-25","open":8520,"high":8590,"low":7820,"close":7840,"volume":962225,"rsi_14":39.75,"sma_20":8625.0,"sma_60":8892.0,"sma_120":7193.46},{"date":"2025-03-26","open":7700,"high":8050,"low":7680,"close":7990,"volume":397106,"rsi_14":41.74,"sma_20":8590.0,"sma_60":8874.17,"sma_120":7225.08},{"date":"2025-03-27","open":7850,"high":7970,"low":7450,"close":7470,"volume":560225,"rsi_14":38.4,"sma_20":8522.5,"sma_60":8843.17,"sma_120":7252.5},{"date":"2025-03-28","open":7460,"high":7560,"low":7140,"close":7270,"volume":471493,"rsi_14":32.69,"sma_20":8458.5,"sma_60":8804.67,"sma_120":7274.29},{"date":"2025-03-31","open":7060,"high":7080,"low":6680,"close":6720,"volume":333409,"rsi_14":29.21,"sma_20":8391.5,"sma_60":8761.67,"sma_120":7292.46},{"date":"2025-04-01","open":6780,"high":6990,"low":6740,"close":6840,"volume":231573,"rsi_14":27.23,"sma_20":8335.5,"sma_60":8713.5,"sma_120":7312.5},{"date":"2025-04-02","open":6950,"high":7050,"low":6720,"close":6820,"volume":346496,"rsi_14":21.31,"sma_20":8251.5,"sma_60":8654.0,"sma_120":7333.62},{"date":"2025-04-03","open":6600,"high":6860,"low":6600,"close":6670,"volume":205073,"rsi_14":8.18,"sma_20":8158.0,"sma_60":8575.33,"sma_120":7353.29},{"date":"2025-04-04","open":6550,"high":6840,"low":6400,"close":6780,"volume":248721,"rsi_14":11.28,"sma_20":8081.5,"sma_60":8504.5,"sma_120":7373.71},{"date":"2025-04-07","open":6450,"high":6520,"low":6070,"close":6130,"volume":278786,"rsi_14":9.48,"sma_20":7962.0,"sma_60":8413.0,"sma_120":7389.38},{"date":"2025-04-08","open":6550,"high":6670,"low":6280,"close":6400,"volume":365079,"rsi_14":15.66,"sma_20":7862.0,"sma_60":8337.33,"sma_120":7407.25},{"date":"2025-04-09","open":6170,"high":6300,"low":6050,"close":6170,"volume":235828,"rsi_14":16.88,"sma_20":7739.0,"sma_60":8278.5,"sma_120":7423.71},{"date":"2025-04-10","open":6780,"high":6780,"low":6450,"close":6560,"volume":319644,"rsi_14":27.08,"sma_20":7621.0,"sma_60":8247.5,"sma_120":7442.88},{"date":"2025-04-11","open":6700,"high":6980,"low":6570,"close":6980,"volume":414207,"rsi_14":34.68,"sma_20":7498.5,"sma_60":8221.17,"sma_120":7457.88},{"date":"2025-04-14","open":7020,"high":7290,"low":6950,"close":7240,"volume":508630,"rsi_14":42.57,"sma_20":7391.0,"sma_60":8213.5,"sma_120":7475.29},{"date":"2025-04-15","open":7200,"high":7990,"low":7080,"close":7340,"volume":3516498,"rsi_14":41.85,"sma_20":7289.0,"sma_60":8211.33,"sma_120":7495.04},{"date":"2025-04-16","open":7360,"high":7480,"low":7180,"close":7240,"volume":317677,"rsi_14":46.78,"sma_20":7188.5,"sma_60":8197.0,"sma_120":7514.75},{"date":"2025-04-17","open":7130,"high":7340,"low":7130,"close":7280,"volume":311058,"rsi_14":50.15,"sma_20":7116.5,"sma_60":8177.67,"sma_120":7534.79},{"date":"2025-04-18","open":7680,"high":7680,"low":7350,"close":7430,"volume":438257,"rsi_14":61.79,"sma_20":7072.0,"sma_60":8168.5,"sma_120":7556.88},{"date":"2025-04-21","open":7420,"high":7530,"low":7240,"close":7300,"volume":273908,"rsi_14":57.62,"sma_20":7023.5,"sma_60":8158.17,"sma_120":7577.12},{"date":"2025-04-22","open":7190,"high":7320,"low":7120,"close":7200,"volume":167587,"rsi_14":56.13,"sma_20":6991.5,"sma_60":8146.5,"sma_120":7591.79},{"date":"2025-04-23","open":7350,"high":7390,"low":7190,"close":7350,"volume":134721,"rsi_14":60.97,"sma_20":6959.5,"sma_60":8132.5,"sma_120":7606.62},{"date":"2025-04-24","open":7470,"high":7490,"low":7280,"close":7390,"volume":218349,"rsi_14":60.07,"sma_20":6955.5,"sma_60":8128.33,"sma_120":7622.38},{"date":"2025-04-25","open":7470,"high":7470,"low":7260,"close":7330,"volume":200155,"rsi_14":74.59,"sma_20":6958.5,"sma_60":8123.0,"sma_120":7637.54},{"date":"2025-04-28","open":8020,"high":8210,"low":7530,"close":7570,"volume":2757531,"rsi_14":74.27,"sma_20":7001.0,"sma_60":8123.5,"sma_120":7656.29},{"date":"2025-04-29","open":8200,"high":8580,"low":7640,"close":7640,"volume":2135224,"rsi_14":82.67,"sma_20":7041.0,"sma_60":8129.17,"sma_120":7677.88},{"date":"2025-04-30","open":7590,"high":7600,"low":7170,"close":7200,"volume":411798,"rsi_14":63.91,"sma_20":7060.0,"sma_60":8097.83,"sma_120":7698.62},{"date":"2025-05-02","open":7050,"high":7260,"low":7050,"close":7100,"volume":164854,"rsi_14":53.03,"sma_20":7081.5,"sma_60":8060.67,"sma_120":7717.38},{"date":"2025-05-07","open":7110,"high":7400,"low":7110,"close":7380,"volume":204969,"rsi_14":53.5,"sma_20":7111.5,"sma_60":8022.83,"sma_120":7737.46},{"date":"2025-05-08","open":7420,"high":7600,"low":7380,"close":7500,"volume":235328,"rsi_14":53.96,"sma_20":7180.0,"sma_60":7981.17,"sma_120":7757.54},{"date":"2025-05-09","open":7990,"high":8000,"low":7510,"close":7640,"volume":778082,"rsi_14":59.71,"sma_20":7242.0,"sma_60":7948.83,"sma_120":7781.04},{"date":"2025-05-12","open":7650,"high":7770,"low":7550,"close":7750,"volume":298920,"rsi_14":61.03,"sma_20":7321.0,"sma_60":7919.83,"sma_120":7801.62},{"date":"2025-05-13","open":7750,"high":7910,"low":7630,"close":7910,"volume":345182,"rsi_14":61.21,"sma_20":7388.5,"sma_60":7896.67,"sma_120":7824.21},{"date":"2025-05-14","open":9200,"high":9200,"low":8270,"close":8350,"volume":2930337,"rsi_14":71.43,"sma_20":7457.0,"sma_60":7881.83,"sma_120":7853.17},{"date":"2025-05-15","open":8840,"high":9020,"low":8560,"close":8630,"volume":2110767,"rsi_14":77.19,"sma_20":7526.5,"sma_60":7874.83,"sma_120":7887.17},{"date":"2025-05-16","open":8740,"high":8770,"low":8440,"close":8570,"volume":684601,"rsi_14":74.02,"sma_20":7588.0,"sma_60":7864.67,"sma_120":7919.96},{"date":"2025-05-19","open":8610,"high":8630,"low":8030,"close":8290,"volume":429901,"rsi_14":66.19,"sma_20":7640.5,"sma_60":7850.0,"sma_120":7950.67},{"date":"2025-05-20","open":8730,"high":8790,"low":8570,"close":8620,"volume":1042778,"rsi_14":71.15,"sma_20":7707.5,"sma_60":7846.5,"sma_120":7980.88},{"date":"2025-05-21","open":8900,"high":9780,"low":8720,"close":8770,"volume":5542994,"rsi_14":70.27,"sma_20":7774.5,"sma_60":7845.33,"sma_120":8010.38},{"date":"2025-05-22","open":8530,"high":8640,"low":8310,"close":8330,"volume":462938,"rsi_14":60.36,"sma_20":7826.0,"sma_60":7835.67,"sma_120":8037.54},{"date":"2025-05-23","open":9290,"high":9290,"low":8610,"close":8650,"volume":1454176,"rsi_14":72.59,"sma_20":7898.5,"sma_60":7838.33,"sma_120":8069.08},{"date":"2025-05-26","open":8520,"high":8620,"low":8410,"close":8550,"volume":338866,"rsi_14":72.59,"sma_20":7958.5,"sma_60":7836.0,"sma_120":8097.33},{"date":"2025-05-27","open":8450,"high":8520,"low":8360,"close":8370,"volume":218479,"rsi_14":65.92,"sma_20":8007.5,"sma_60":7828.5,"sma_120":8122.5},{"date":"2025-05-28","open":8530,"high":8640,"low":8430,"close":8470,"volume":426599,"rsi_14":65.7,"sma_20":8064.5,"sma_60":7827.17,"sma_120":8148.17},{"date":"2025-05-29","open":8520,"high":8530,"low":8360,"close":8530,"volume":348325,"rsi_14":64.78,"sma_20":8112.5,"sma_60":7835.0,"sma_120":8175.5},{"date":"2025-05-30","open":8280,"high":8280,"low":8130,"close":8130,"volume":253408,"rsi_14":55.76,"sma_20":8137.0,"sma_60":7837.83,"sma_120":8199.42},{"date":"2025-06-02","open":8040,"high":8170,"low":7970,"close":8100,"volume":143698,"rsi_14":53.0,"sma_20":8182.0,"sma_60":7831.17,"sma_120":8222.92},{"date":"2025-06-04","open":8130,"high":8210,"low":8000,"close":8100,"volume":239092,"rsi_14":45.42,"sma_20":8232.0,"sma_60":7823.83,"sma_120":8239.92},{"date":"2025-06-05","open":8120,"high":8190,"low":8040,"close":8170,"volume":190163,"rsi_14":40.87,"sma_20":8271.5,"sma_60":7821.5,"sma_120":8257.5},{"date":"2025-06-09","open":8280,"high":8600,"low":8260,"close":8550,"volume":589612,"rsi_14":49.65,"sma_20":8324.0,"sma_60":7822.0,"sma_120":8280.83},{"date":"2025-06-10","open":8610,"high":8610,"low":8390,"close":8470,"volume":314429,"rsi_14":53.41,"sma_20":8365.5,"sma_60":7823.17,"sma_120":8304.67},{"date":"2025-06-11","open":8580,"high":8650,"low":8440,"close":8600,"volume":428465,"rsi_14":49.59,"sma_20":8408.0,"sma_60":7822.67,"sma_120":8331.67},{"date":"2025-06-12","open":9280,"high":9450,"low":8870,"close":8960,"volume":1711971,"rsi_14":53.58,"sma_20":8460.5,"sma_60":7823.33,"sma_120":8362.67},{"date":"2025-06-13","open":8970,"high":8990,"low":8480,"close":8570,"volume":593033,"rsi_14":54.62,"sma_20":8471.5,"sma_60":7809.0,"sma_120":8388.42},{"date":"2025-06-16","open":8330,"high":8630,"low":8250,"close":8600,"volume":280518,"rsi_14":48.92,"sma_20":8470.0,"sma_60":7795.83,"sma_120":8400.75},{"date":"2025-06-17","open":8690,"high":8790,"low":8480,"close":8670,"volume":519525,"rsi_14":52.63,"sma_20":8475.0,"sma_60":7784.0,"sma_120":8395.92},{"date":"2025-06-18","open":8590,"high":8880,"low":8500,"close":8850,"volume":632988,"rsi_14":60.53,"sma_20":8503.0,"sma_60":7777.33,"sma_120":8397.67},{"date":"2025-06-19","open":8890,"high":8980,"low":8750,"close":8840,"volume":459383,"rsi_14":58.45,"sma_20":8514.0,"sma_60":7779.33,"sma_120":8383.75},{"date":"2025-06-20","open":9000,"high":9010,"low":8690,"close":8900,"volume":367954,"rsi_14":58.45,"sma_20":8520.5,"sma_60":7789.0,"sma_120":8370.58},{"date":"2025-06-23","open":8650,"high":8770,"low":8540,"close":8750,"volume":249736,"rsi_14":65.98,"sma_20":8541.5,"sma_60":7797.0,"sma_120":8359.0},{"date":"2025-06-24","open":8860,"high":9060,"low":8770,"close":9060,"volume":557053,"rsi_14":71.62,"sma_20":8562.0,"sma_60":7817.33,"sma_120":8354.67},{"date":"2025-06-25","open":9050,"high":9050,"low":8780,"close":8850,"volume":401517,"rsi_14":65.43,"sma_20":8577.0,"sma_60":7831.67,"sma_120":8352.92},{"date":"2025-06-26","open":8690,"high":8720,"low":8350,"close":8500,"volume":306624,"rsi_14":56.09,"sma_20":8583.5,"sma_60":7848.83,"sma_120":8346.0},{"date":"2025-06-27","open":8700,"high":8730,"low":8450,"close":8520,"volume":217906,"rsi_14":49.36,"sma_20":8586.0,"sma_60":7869.67,"sma_120":8337.17},{"date":"2025-06-30","open":8350,"high":8580,"low":8280,"close":8300,"volume":195137,"rsi_14":46.59,"sma_20":8574.5,"sma_60":7896.0,"sma_120":8328.83},{"date":"2025-07-01","open":8380,"high":8440,"low":8210,"close":8210,"volume":129753,"rsi_14":42.04,"sma_20":8578.5,"sma_60":7918.83,"sma_120":8316.17},{"date":"2025-07-02","open":8150,"high":8230,"low":7990,"close":8130,"volume":153417,"rsi_14":30.88,"sma_20":8580.0,"sma_60":7940.67,"sma_120":8297.33},{"date":"2025-07-03","open":8400,"high":8550,"low":8190,"close":8260,"volume":176530,"rsi_14":41.88,"sma_20":8588.0,"sma_60":7967.17,"sma_120":8271.25},{"date":"2025-07-04","open":8270,"high":8270,"low":8020,"close":8030,"volume":110997,"rsi_14":36.49,"sma_20":8581.0,"sma_60":7988.0,"sma_120":8246.25},{"date":"2025-07-07","open":8050,"high":8070,"low":7920,"close":7960,"volume":110225,"rsi_14":33.18,"sma_20":8551.5,"sma_60":8018.5,"sma_120":8215.75},{"date":"2025-07-08","open":7920,"high":8040,"low":7910,"close":7940,"volume":97688,"rsi_14":26.67,"sma_20":8525.0,"sma_60":8044.17,"sma_120":8190.75},{"date":"2025-07-09","open":7920,"high":7940,"low":7800,"close":7900,"volume":166903,"rsi_14":26.26,"sma_20":8490.0,"sma_60":8073.0,"sma_120":8175.75},{"date":"2025-07-10","open":7940,"high":7940,"low":7750,"close":7910,"volume":182515,"rsi_14":24.35,"sma_20":8437.5,"sma_60":8095.5,"sma_120":8171.5},{"date":"2025-07-11","open":7900,"high":7970,"low":7830,"close":7880,"volume":95424,"rsi_14":25.97,"sma_20":8403.0,"sma_60":8110.5,"sma_120":8165.83},{"date":"2025-07-14","open":7860,"high":7860,"low":7600,"close":7630,"volume":140684,"rsi_14":9.14,"sma_20":8354.5,"sma_60":8117.0,"sma_120":8165.25},{"date":"2025-07-15","open":7630,"high":7750,"low":7590,"close":7700,"volume":111509,"rsi_14":14.29,"sma_20":8306.0,"sma_60":8123.0,"sma_120":8167.17},{"date":"2025-07-16","open":7740,"high":7790,"low":7630,"close":7710,"volume":87375,"rsi_14":18.9,"sma_20":8249.0,"sma_60":8130.83,"sma_120":8163.92},{"date":"2025-07-17","open":8020,"high":8120,"low":7800,"close":7840,"volume":257285,"rsi_14":25.36,"sma_20":8199.0,"sma_60":8140.17,"sma_120":8158.92},{"date":"2025-07-18","open":8170,"high":8230,"low":7950,"close":8000,"volume":291750,"rsi_14":38.64,"sma_20":8154.0,"sma_60":8149.67,"sma_120":8159.08},{"date":"2025-07-21","open":7980,"high":8020,"low":7920,"close":8000,"volume":73273,"rsi_14":41.46,"sma_20":8116.5,"sma_60":8161.33,"sma_120":8159.75},{"date":"2025-07-22","open":8000,"high":8000,"low":7740,"close":7850,"volume":114538,"rsi_14":39.23,"sma_20":8056.0,"sma_60":8172.17,"sma_120":8159.33},{"date":"2025-07-23","open":7740,"high":8260,"low":7570,"close":7720,"volume":299390,"rsi_14":29.23,"sma_20":7999.5,"sma_60":8178.33,"sma_120":8155.42},{"date":"2025-07-24","open":7760,"high":7860,"low":7640,"close":7720,"volume":103660,"rsi_14":35.51,"sma_20":7960.5,"sma_60":8183.83,"sma_120":8156.08},{"date":"2025-07-25","open":7740,"high":7810,"low":7640,"close":7750,"volume":70634,"rsi_14":39.81,"sma_20":7922.0,"sma_60":8190.83,"sma_120":8156.92},{"date":"2025-07-28","open":7760,"high":7760,"low":7610,"close":7710,"volume":56852,"rsi_14":39.05,"sma_20":7892.5,"sma_60":8193.17,"sma_120":8158.33},{"date":"2025-07-29","open":7690,"high":7690,"low":7560,"close":7600,"volume":87840,"rsi_14":36.61,"sma_20":7862.0,"sma_60":8192.5,"sma_120":8160.83},{"date":"2025-07-30","open":7560,"high":7570,"low":7420,"close":7420,"volume":99096,"rsi_14":31.01,"sma_20":7826.5,"sma_60":8196.17,"sma_120":8147.0},{"date":"2025-07-31","open":7500,"high":7530,"low":7330,"close":7530,"volume":132870,"rsi_14":37.23,"sma_20":7790.0,"sma_60":8203.33,"sma_120":8132.0},{"date":"2025-08-01","open":7390,"high":7390,"low":7160,"close":7270,"volume":113803,"rsi_14":36.96,"sma_20":7752.0,"sma_60":8201.5,"sma_120":8112.17},{"date":"2025-08-04","open":7170,"high":7360,"low":7170,"close":7340,"volume":58479,"rsi_14":36.96,"sma_20":7721.0,"sma_60":8198.83,"sma_120":8090.0},{"date":"2025-08-05","open":7480,"high":7590,"low":7400,"close":7500,"volume":58607,"rsi_14":43.14,"sma_20":7699.0,"sma_60":8196.5,"sma_120":8072.67},{"date":"2025-08-06","open":7960,"high":8180,"low":7600,"close":7600,"volume":1162679,"rsi_14":42.0,"sma_20":7684.0,"sma_60":8194.0,"sma_120":8056.92},{"date":"2025-08-07","open":7540,"high":7580,"low":7470,"close":7500,"volume":77319,"rsi_14":32.64,"sma_20":7663.5,"sma_60":8187.17,"sma_120":8041.92},{"date":"2025-08-08","open":7530,"high":7550,"low":7340,"close":7350,"volume":98983,"rsi_14":29.56,"sma_20":7637.0,"sma_60":8170.5,"sma_120":8026.17},{"date":"2025-08-11","open":7360,"high":7420,"low":7320,"close":7370,"volume":50457,"rsi_14":33.56,"sma_20":7624.0,"sma_60":8149.5,"sma_120":8012.17},{"date":"2025-08-12","open":7700,"high":7890,"low":7370,"close":7390,"volume":463267,"rsi_14":37.78,"sma_20":7608.5,"sma_60":8129.83,"sma_120":7997.25},{"date":"2025-08-13","open":7390,"high":7440,"low":7290,"close":7300,"volume":89318,"rsi_14":35.42,"sma_20":7588.0,"sma_60":8113.33,"sma_120":7981.67},{"date":"2025-08-14","open":7270,"high":7380,"low":7240,"close":7270,"volume":65397,"rsi_14":33.33,"sma_20":7559.5,"sma_60":8090.83,"sma_120":7968.67},{"date":"2025-08-18","open":7260,"high":7280,"low":7100,"close":7110,"volume":76581,"rsi_14":30.77,"sma_20":7515.0,"sma_60":8063.17,"sma_120":7954.25},{"date":"2025-08-19","open":7050,"high":7120,"low":6930,"close":6930,"volume":81428,"rsi_14":29.45,"sma_20":7461.5,"sma_60":8039.83,"sma_120":7937.75},{"date":"2025-08-20","open":6790,"high":6840,"low":6650,"close":6730,"volume":120865,"rsi_14":29.09,"sma_20":7405.5,"sma_60":8007.83,"sma_120":7923.08},{"date":"2025-08-21","open":6680,"high":6950,"low":6680,"close":6730,"volume":83674,"rsi_14":24.03,"sma_20":7356.0,"sma_60":7977.5,"sma_120":7906.75},{"date":"2025-08-22","open":6700,"high":7040,"low":6700,"close":6930,"volume":89350,"rsi_14":38.51,"sma_20":7316.5,"sma_60":7953.5,"sma_120":7891.0},{"date":"2025-08-25","open":7080,"high":7160,"low":7020,"close":7140,"volume":64640,"rsi_14":43.83,"sma_20":7286.0,"sma_60":7931.33,"sma_120":7879.25},{"date":"2025-08-26","open":7090,"high":7250,"low":7090,"close":7250,"volume":71916,"rsi_14":42.04,"sma_20":7263.0,"sma_60":7910.0,"sma_120":7872.5},{"date":"2025-08-27","open":7300,"high":7320,"low":7130,"close":7190,"volume":56141,"rsi_14":36.6,"sma_20":7242.5,"sma_60":7894.33,"sma_120":7866.08},{"date":"2025-08-28","open":7150,"high":7180,"low":7050,"close":7100,"volume":38854,"rsi_14":36.84,"sma_20":7226.5,"sma_60":7877.67,"sma_120":7854.42},{"date":"2025-08-29","open":7300,"high":7340,"low":7080,"close":7120,"volume":78102,"rsi_14":41.73,"sma_20":7206.0,"sma_60":7861.33,"sma_120":7842.58},{"date":"2025-09-01","open":7000,"high":7120,"low":6960,"close":7020,"volume":117362,"rsi_14":38.1,"sma_20":7193.5,"sma_60":7842.17,"sma_120":7831.83},{"date":"2025-09-02","open":7060,"high":7200,"low":7000,"close":7050,"volume":139779,"rsi_14":38.51,"sma_20":7179.0,"sma_60":7817.17,"sma_120":7819.58},{"date":"2025-09-03","open":7050,"high":7170,"low":7020,"close":7100,"volume":91449,"rsi_14":43.06,"sma_20":7159.0,"sma_60":7794.33,"sma_120":7808.75},{"date":"2025-09-04","open":7130,"high":7290,"low":7120,"close":7220,"volume":119077,"rsi_14":48.37,"sma_20":7140.0,"sma_60":7771.33,"sma_120":7797.0},{"date":"2025-09-05","open":7230,"high":7270,"low":7140,"close":7200,"volume":72156,"rsi_14":53.24,"sma_20":7125.0,"sma_60":7742.0,"sma_120":7782.67},{"date":"2025-09-08","open":7180,"high":7190,"low":7050,"close":7100,"volume":96846,"rsi_14":56.49,"sma_20":7112.5,"sma_60":7717.5,"sma_120":7763.25},{"date":"2025-09-09","open":7110,"high":7160,"low":7010,"close":7120,"volume":92854,"rsi_14":67.26,"sma_20":7100.0,"sma_60":7692.83,"sma_120":7744.33},{"date":"2025-09-10","open":7280,"high":7350,"low":7100,"close":7180,"volume":212645,"rsi_14":68.91,"sma_20":7089.5,"sma_60":7668.0,"sma_120":7726.0},{"date":"2025-09-11","open":7180,"high":7260,"low":7050,"close":7080,"volume":135669,"rsi_14":56.88,"sma_20":7078.5,"sma_60":7638.5,"sma_120":7707.92},{"date":"2025-09-12","open":7140,"high":7200,"low":7130,"close":7180,"volume":137663,"rsi_14":52.04,"sma_20":7074.0,"sma_60":7610.83,"sma_120":7695.08},{"date":"2025-09-15","open":7650,"high":8000,"low":7370,"close":7490,"volume":2822443,"rsi_14":60.17,"sma_20":7093.0,"sma_60":7587.33,"sma_120":7688.17},{"date":"2025-09-16","open":7790,"high":7900,"low":7385,"close":7400,"volume":941261,"rsi_14":58.68,"sma_20":7116.5,"sma_60":7564.83,"sma_120":7680.92},{"date":"2025-09-17","open":7500,"high":7890,"low":7320,"close":7690,"volume":950646,"rsi_14":70.92,"sma_20":7164.5,"sma_60":7542.0,"sma_120":7679.67},{"date":"2025-09-18","open":7970,"high":9450,"low":7790,"close":8640,"volume":31652825,"rsi_14":82.48,"sma_20":7260.0,"sma_60":7538.5,"sma_120":7685.08},{"date":"2025-09-19","open":8860,"high":8970,"low":8270,"close":8320,"volume":3980813,"rsi_14":75.39,"sma_20":7329.5,"sma_60":7535.5,"sma_120":7692.17},{"date":"2025-09-22","open":8810,"high":9130,"low":8520,"close":8520,"volume":6356007,"rsi_14":76.92,"sma_20":7398.5,"sma_60":7535.5,"sma_120":7702.58},{"date":"2025-09-23","open":8410,"high":8920,"low":8140,"close":8670,"volume":4118419,"rsi_14":77.74,"sma_20":7469.5,"sma_60":7541.67,"sma_120":7718.83},{"date":"2025-09-24","open":8920,"high":9300,"low":8660,"close":8740,"volume":8717421,"rsi_14":77.34,"sma_20":7547.0,"sma_60":7550.5,"sma_120":7734.67},{"date":"2025-09-25","open":8660,"high":8690,"low":8310,"close":8390,"volume":1066170,"rsi_14":69.13,"sma_20":7611.5,"sma_60":7554.83,"sma_120":7747.75},{"date":"2025-09-26","open":8300,"high":8300,"low":7760,"close":7800,"volume":1121108,"rsi_14":59.72,"sma_20":7645.5,"sma_60":7547.17,"sma_120":7757.17},{"date":"2025-09-29","open":7890,"high":7990,"low":7790,"close":7880,"volume":457249,"rsi_14":60.38,"sma_20":7688.5,"sma_60":7544.67,"sma_120":7766.33},{"date":"2025-09-30","open":7780,"high":8130,"low":7680,"close":7720,"volume":856722,"rsi_14":57.18,"sma_20":7722.0,"sma_60":7540.67,"sma_120":7779.58},{"date":"2025-10-01","open":7720,"high":7810,"low":7600,"close":7610,"volume":389331,"rsi_14":57.03,"sma_20":7747.5,"sma_60":7535.17,"sma_120":7789.67},{"date":"2025-10-02","open":7640,"high":7810,"low":7630,"close":7720,"volume":273018,"rsi_14":56.91,"sma_20":7771.5,"sma_60":7531.83,"sma_120":7802.42},{"date":"2025-10-10","open":8080,"high":8320,"low":7970,"close":8200,"volume":1276048,"rsi_14":58.99,"sma_20":7821.5,"sma_60":7536.67,"sma_120":7816.08},{"date":"2025-10-13","open":7900,"high":8170,"low":7880,"close":7980,"volume":547405,"rsi_14":57.11,"sma_20":7865.5,"sma_60":7538.33,"sma_120":7824.42},{"date":"2025-10-14","open":8520,"high":9500,"low":8240,"close":8620,"volume":19407951,"rsi_14":60.5,"sma_20":7940.5,"sma_60":7554.83,"sma_120":7835.92},{"date":"2025-10-15","open":8660,"high":8870,"low":8460,"close":8640,"volume":1860809,"rsi_14":50.0,"sma_20":8013.5,"sma_60":7570.5,"sma_120":7846.75},{"date":"2025-10-16","open":8670,"high":8780,"low":8190,"close":8310,"volume":1380553,"rsi_14":49.86,"sma_20":8075.0,"sma_60":7580.5,"sma_120":7855.67},{"date":"2025-10-17","open":7940,"high":8060,"low":7750,"close":7790,"volume":1083716,"rsi_14":40.47,"sma_20":8105.5,"sma_60":7579.67,"sma_120":7859.92},{"date":"2025-10-20","open":7760,"high":7980,"low":7700,"close":7980,"volume":555704,"rsi_14":41.09,"sma_20":8130.0,"sma_60":7579.33,"sma_120":7864.5},{"date":"2025-10-21","open":7900,"high":7990,"low":7810,"close":7980,"volume":475135,"rsi_14":40.0,"sma_20":8159.0,"sma_60":7579.0,"sma_120":7870.17},{"date":"2025-10-22","open":7900,"high":8420,"low":7690,"close":8230,"volume":1033479,"rsi_14":47.84,"sma_20":8186.0,"sma_60":7585.33,"sma_120":7878.75},{"date":"2025-10-23","open":8080,"high":10650,"low":7940,"close":10230,"volume":38003037,"rsi_14":73.78,"sma_20":8265.5,"sma_60":7627.17,"sma_120":7902.75},{"date":"2025-10-24","open":10080,"high":10340,"low":9580,"close":9650,"volume":6210277,"rsi_14":65.78,"sma_20":8332.0,"sma_60":7659.33,"sma_120":7921.58},{"date":"2025-10-27","open":9810,"high":9910,"low":9510,"close":9680,"volume":3004754,"rsi_14":67.88,"sma_20":8390.0,"sma_60":7691.5,"sma_120":7941.17},{"date":"2025-10-28","open":9780,"high":10880,"low":9530,"close":9530,"volume":14924891,"rsi_14":67.39,"sma_20":8433.0,"sma_60":7721.83,"sma_120":7957.5},{"date":"2025-10-29","open":9570,"high":10090,"low":9570,"close":9610,"volume":5018630,"rsi_14":67.33,"sma_20":8476.5,"sma_60":7755.33,"sma_120":7973.92},{"date":"2025-10-30","open":9620,"high":10050,"low":9310,"close":9350,"volume":2625617,"rsi_14":60.91,"sma_20":8524.5,"sma_60":7787.5,"sma_120":7991.83},{"date":"2025-10-31","open":9330,"high":9630,"low":9200,"close":9370,"volume":1060323,"rsi_14":63.71,"sma_20":8603.0,"sma_60":7818.17,"sma_120":8010.75},{"date":"2025-11-03","open":9500,"high":9540,"low":9310,"close":9350,"volume":788534,"rsi_14":58.2,"sma_20":8676.5,"sma_60":7852.83,"sma_120":8027.17},{"date":"2025-11-04","open":9110,"high":9540,"low":8880,"close":9210,"volume":774188,"rsi_14":56.24,"sma_20":8751.0,"sma_60":7884.0,"sma_120":8041.42},{"date":"2025-11-05","open":8960,"high":9040,"low":8450,"close":8870,"volume":985264,"rsi_14":56.11,"sma_20":8814.0,"sma_60":7906.83,"sma_120":8051.67},{"date":"2025-11-06","open":9110,"high":9280,"low":8730,"close":8800,"volume":903891,"rsi_14":62.23,"sma_20":8869.0,"sma_60":7926.83,"sma_120":8060.42},{"date":"2025-11-07","open":8390,"high":8680,"low":8250,"close":8440,"volume":571831,"rsi_14":55.35,"sma_20":8881.0,"sma_60":7942.5,"sma_120":8064.83},{"date":"2025-11-10","open":8480,"high":8770,"low":8420,"close":8760,"volume":311964,"rsi_14":58.44,"sma_20":8920.0,"sma_60":7966.0,"sma_120":8068.25},{"date":"2025-11-11","open":8750,"high":8840,"low":8400,"close":8540,"volume":371077,"rsi_14":53.38,"sma_20":8916.0,"sma_60":7985.5,"sma_120":8067.5},{"date":"2025-11-12","open":8540,"high":8670,"low":8400,"close":8620,"volume":256820,"rsi_14":19.85,"sma_20":8915.0,"sma_60":8006.0,"sma_120":8067.92},{"date":"2025-11-13","open":8520,"high":8620,"low":8360,"close":8560,"volume":287533,"rsi_14":24.65,"sma_20":8927.5,"sma_60":8027.0,"sma_120":8070.17},{"date":"2025-11-14","open":8360,"high":8380,"low":8050,"close":8050,"volume":464761,"rsi_14":19.01,"sma_20":8940.5,"sma_60":8040.0,"sma_120":8065.42},{"date":"2025-11-17","open":8220,"high":8280,"low":8050,"close":8250,"volume":197109,"rsi_14":26.12,"sma_20":8954.0,"sma_60":8059.0,"sma_120":8061.08},{"date":"2025-11-18","open":8200,"high":8230,"low":7850,"close":7940,"volume":337133,"rsi_14":21.31,"sma_20":8952.0,"sma_60":8075.83,"sma_120":8057.83},{"date":"2025-11-19","open":7950,"high":8090,"low":7780,"close":7920,"volume":247439,"rsi_14":23.22,"sma_20":8936.5,"sma_60":8095.67,"sma_120":8051.75},{"date":"2025-11-20","open":8010,"high":8160,"low":7960,"close":8090,"volume":177281,"rsi_14":27.3,"sma_20":8829.5,"sma_60":8118.33,"sma_120":8047.92},{"date":"2025-11-21","open":7740,"high":7850,"low":7660,"close":7660,"volume":275285,"rsi_14":23.84,"sma_20":8730.0,"sma_60":8130.5,"sma_120":8042.0},{"date":"2025-11-24","open":7680,"high":7860,"low":7550,"close":7680,"volume":217320,"rsi_14":25.4,"sma_20":8630.0,"sma_60":8139.5,"sma_120":8035.42},{"date":"2025-11-25","open":8080,"high":8280,"low":7610,"close":7640,"volume":516048,"rsi_14":28.11,"sma_20":8535.5,"sma_60":8146.0,"sma_120":8028.0},{"date":"2025-11-26","open":7650,"high":7750,"low":7560,"close":7750,"volume":278643,"rsi_14":31.58,"sma_20":8442.5,"sma_60":8155.33,"sma_120":8024.83},{"date":"2025-11-27","open":7710,"high":7780,"low":7650,"close":7720,"volume":155429,"rsi_14":35.71,"sma_20":8361.0,"sma_60":8165.67,"sma_120":8021.67},{"date":"2025-11-28","open":7730,"high":8020,"low":7710,"close":7970,"volume":232174,"rsi_14":33.88,"sma_20":8291.0,"sma_60":8179.83,"sma_120":8020.58},{"date":"2025-12-01","open":8190,"high":8600,"low":7990,"close":8110,"volume":1103316,"rsi_14":40.93,"sma_20":8229.0,"sma_60":8198.0,"sma_120":8020.08},{"date":"2025-12-02","open":8110,"high":8110,"low":7900,"close":7980,"volume":231929,"rsi_14":36.78,"sma_20":8167.5,"sma_60":8213.5,"sma_120":8015.33},{"date":"2025-12-03","open":7970,"high":8060,"low":7930,"close":8030,"volume":208796,"rsi_14":39.0,"sma_20":8125.5,"sma_60":8229.0,"sma_120":8011.67},{"date":"2025-12-04","open":8110,"high":8330,"low":7950,"close":8280,"volume":456169,"rsi_14":55.35,"sma_20":8099.5,"sma_60":8246.67,"sma_120":8009.0},{"date":"2025-12-05","open":8560,"high":8620,"low":8110,"close":8130,"volume":684064,"rsi_14":47.14,"sma_20":8084.0,"sma_60":8262.17,"sma_120":8002.08},{"date":"2025-12-08","open":8180,"high":8280,"low":8040,"close":8090,"volume":247592,"rsi_14":54.1,"sma_20":8050.5,"sma_60":8278.67,"sma_120":7998.08},{"date":"2025-12-09","open":8070,"high":8180,"low":7990,"close":8060,"volume":183514,"rsi_14":53.8,"sma_20":8026.5,"sma_60":8294.33,"sma_120":7993.58},{"date":"2025-12-10","open":8060,"high":8060,"low":7860,"close":7920,"volume":227142,"rsi_14":45.3,"sma_20":7991.5,"sma_60":8306.67,"sma_120":7987.33},{"date":"2025-12-11","open":7910,"high":7990,"low":7770,"close":7870,"volume":197060,"rsi_14":57.34,"sma_20":7957.0,"sma_60":8319.83,"sma_120":7979.17},{"date":"2025-12-12","open":7910,"high":8130,"low":7800,"close":8050,"volume":317153,"rsi_14":61.64,"sma_20":7957.0,"sma_60":8334.33,"sma_120":7972.58},{"date":"2025-12-15","open":7990,"high":8020,"low":7780,"close":7890,"volume":158183,"rsi_14":57.31,"sma_20":7939.0,"sma_60":8341.0,"sma_120":7964.17},{"date":"2025-12-16","open":7810,"high":8090,"low":7700,"close":7700,"volume":343095,"rsi_14":48.6,"sma_20":7927.0,"sma_60":8346.0,"sma_120":7955.42},{"date":"2025-12-17","open":7770,"high":7830,"low":7650,"close":7700,"volume":127786,"rsi_14":49.43,"sma_20":7916.0,"sma_60":8346.17,"sma_120":7944.08},{"date":"2025-12-18","open":7580,"high":7700,"low":7520,"close":7600,"volume":164348,"rsi_14":38.51,"sma_20":7891.5,"sma_60":8328.83,"sma_120":7933.67},{"date":"2025-12-19","open":7680,"high":7780,"low":7510,"close":7760,"volume":141733,"rsi_14":39.26,"sma_20":7896.5,"sma_60":8319.5,"sma_120":7927.5},{"date":"2025-12-22","open":7860,"high":8070,"low":7790,"close":8040,"volume":234598,"rsi_14":51.69,"sma_20":7914.5,"sma_60":8311.5,"sma_120":7923.5},{"date":"2025-12-23","open":8390,"high":8400,"low":7880,"close":7910,"volume":472830,"rsi_14":46.77,"sma_20":7928.0,"sma_60":8298.83,"sma_120":7920.25},{"date":"2025-12-24","open":7890,"high":7930,"low":7770,"close":7790,"volume":125534,"rsi_14":35.84,"sma_20":7930.0,"sma_60":8283.0,"sma_120":7916.75},{"date":"2025-12-26","open":7800,"high":7900,"low":7680,"close":7700,"volume":122021,"rsi_14":37.13,"sma_20":7929.0,"sma_60":8271.5,"sma_120":7913.17},{"date":"2025-12-29","open":7700,"high":7810,"low":7650,"close":7790,"volume":112872,"rsi_14":41.28,"sma_20":7920.0,"sma_60":8271.33,"sma_120":7909.25},{"date":"2025-12-30","open":7790,"high":7800,"low":7610,"close":7640,"volume":136052,"rsi_14":38.59,"sma_20":7896.5,"sma_60":8267.33,"sma_120":7906.0},{"date":"2026-01-02","open":7730,"high":7970,"low":7630,"close":7960,"volume":202874,"rsi_14":50.99,"sma_20":7895.5,"sma_60":8271.33,"sma_120":7906.0},{"date":"2026-01-05","open":8150,"high":8260,"low":8000,"close":8150,"volume":255599,"rsi_14":56.48,"sma_20":7901.5,"sma_60":8280.33,"sma_120":7907.75},{"date":"2026-01-06","open":8210,"high":8220,"low":7950,"close":8010,"volume":123718,"rsi_14":49.06,"sma_20":7888.0,"sma_60":8285.5,"sma_120":7908.67},{"date":"2026-01-07","open":7970,"high":8010,"low":7710,"close":7760,"volume":165671,"rsi_14":47.06,"sma_20":7869.5,"sma_60":8278.17,"sma_120":7907.42},{"date":"2026-01-08","open":7850,"high":7850,"low":7550,"close":7550,"volume":132298,"rsi_14":46.64,"sma_20":7842.5,"sma_60":8271.0,"sma_120":7904.67},{"date":"2026-01-09","open":7600,"high":7650,"low":7460,"close":7600,"volume":84750,"rsi_14":47.81,"sma_20":7819.5,"sma_60":8254.0,"sma_120":7904.42},{"date":"2026-01-12","open":7600,"high":7660,"low":7510,"close":7550,"volume":109539,"rsi_14":48.88,"sma_20":7801.0,"sma_60":8235.83,"sma_120":7903.17},{"date":"2026-01-13","open":7640,"high":7640,"low":7280,"close":7320,"volume":204419,"rsi_14":40.43,"sma_20":7773.5,"sma_60":8219.33,"sma_120":7899.92},{"date":"2026-01-14","open":7330,"high":7380,"low":7190,"close":7240,"volume":127841,"rsi_14":30.95,"sma_20":7733.0,"sma_60":8210.17,"sma_120":7894.92},{"date":"2026-01-15","open":7390,"high":7430,"low":7140,"close":7390,"volume":103838,"rsi_14":37.74,"sma_20":7708.0,"sma_60":8200.33,"sma_120":7889.83},{"date":"2026-01-16","open":7390,"high":7420,"low":7180,"close":7220,"volume":132424,"rsi_14":36.87,"sma_20":7684.0,"sma_60":8187.67,"sma_120":7883.33},{"date":"2026-01-19","open":7300,"high":7410,"low":7240,"close":7340,"volume":107677,"rsi_14":39.34,"sma_20":7647.0,"sma_60":8122.67,"sma_120":7879.08},{"date":"2026-01-20","open":7340,"high":7740,"low":7160,"close":7530,"volume":226903,"rsi_14":47.44,"sma_20":7635.5,"sma_60":8087.33,"sma_120":7877.5},{"date":"2026-01-21","open":7330,"high":7360,"low":7210,"close":7270,"volume":99233,"rsi_14":33.49,"sma_20":7597.0,"sma_60":8047.17,"sma_120":7873.75},{"date":"2026-01-22","open":7300,"high":7360,"low":7120,"close":7190,"volume":182500,"rsi_14":25.76,"sma_20":7561.0,"sma_60":8008.17,"sma_120":7869.08},{"date":"2026-01-23","open":7250,"high":7560,"low":7220,"close":7530,"volume":243269,"rsi_14":38.99,"sma_20":7548.0,"sma_60":7973.5,"sma_120":7867.58},{"date":"2026-01-26","open":7530,"high":7640,"low":7400,"close":7620,"volume":160079,"rsi_14":46.53,"sma_20":7544.0,"sma_60":7944.67,"sma_120":7867.75},{"date":"2026-01-27","open":7550,"high":7680,"low":7490,"close":7600,"volume":110171,"rsi_14":51.37,"sma_20":7534.5,"sma_60":7915.17,"sma_120":7869.25},{"date":"2026-01-28","open":7610,"high":7700,"low":7590,"close":7670,"volume":141287,"rsi_14":51.89,"sma_20":7536.0,"sma_60":7887.17,"sma_120":7870.42},{"date":"2026-01-29","open":7710,"high":8130,"low":7570,"close":8020,"volume":477646,"rsi_14":60.93,"sma_20":7539.0,"sma_60":7867.33,"sma_120":7876.67},{"date":"2026-01-30","open":8520,"high":8530,"low":7750,"close":7760,"volume":610915,"rsi_14":60.09,"sma_20":7519.5,"sma_60":7848.83,"sma_120":7880.17},{"date":"2026-02-02","open":7530,"high":7930,"low":7430,"close":7570,"volume":247666,"rsi_14":57.21,"sma_20":7497.5,"sma_60":7828.33,"sma_120":7880.75},{"date":"2026-02-03","open":7640,"high":7910,"low":7550,"close":7910,"volume":244356,"rsi_14":60.48,"sma_20":7505.0,"sma_60":7819.5,"sma_120":7883.33},{"date":"2026-02-04","open":7750,"high":7920,"low":7710,"close":7800,"volume":124389,"rsi_14":61.98,"sma_20":7517.5,"sma_60":7829.17,"sma_120":7885.83},{"date":"2026-02-05","open":7640,"high":7670,"low":7400,"close":7460,"volume":152839,"rsi_14":54.35,"sma_20":7510.5,"sma_60":7807.5,"sma_120":7886.75},{"date":"2026-02-06","open":7200,"high":7340,"low":6990,"close":7200,"volume":176182,"rsi_14":47.59,"sma_20":7493.0,"sma_60":7785.17,"sma_120":7885.33},{"date":"2026-02-09","open":7450,"high":7650,"low":7400,"close":7590,"volume":128678,"rsi_14":50.97,"sma_20":7506.5,"sma_60":7768.0,"sma_120":7887.0},{"date":"2026-02-10","open":7630,"high":7740,"low":7570,"close":7620,"volume":92962,"rsi_14":56.1,"sma_20":7525.5,"sma_60":7752.33,"sma_120":7889.67},{"date":"2026-02-11","open":7590,"high":7630,"low":7470,"close":7530,"volume":76577,"rsi_14":55.9,"sma_20":7532.5,"sma_60":7743.67,"sma_120":7891.83},{"date":"2026-02-12","open":7550,"high":7580,"low":7410,"close":7470,"volume":91884,"rsi_14":48.85,"sma_20":7545.0,"sma_60":7730.67,"sma_120":7894.83},{"date":"2026-02-13","open":7430,"high":7440,"low":7260,"close":7330,"volume":108998,"rsi_14":44.53,"sma_20":7550.5,"sma_60":7720.5,"sma_120":7898.17},{"date":"2026-02-19","open":7420,"high":7520,"low":7330,"close":7480,"volume":76537,"rsi_14":47.84,"sma_20":7557.5,"sma_60":7713.17,"sma_120":7904.42},{"date":"2026-02-20","open":7510,"high":7630,"low":7360,"close":7550,"volume":111600,"rsi_14":47.84,"sma_20":7558.5,"sma_60":7704.17,"sma_120":7911.25},{"date":"2026-02-23","open":7620,"high":7660,"low":7530,"close":7600,"volume":126597,"rsi_14":41.53,"sma_20":7575.0,"sma_60":7703.17,"sma_120":7916.83},{"date":"2026-02-24","open":7600,"high":7610,"low":7500,"close":7520,"volume":56956,"rsi_14":44.78,"sma_20":7591.5,"sma_60":7700.5,"sma_120":7920.0},{"date":"2026-02-25","open":7590,"high":7620,"low":7430,"close":7490,"volume":81738,"rsi_14":48.13,"sma_20":7589.5,"sma_60":7698.0,"sma_120":7922.0},{"date":"2026-02-26","open":9000,"high":9000,"low":8030,"close":8280,"volume":1625315,"rsi_14":57.14,"sma_20":7626.0,"sma_60":7574.5,"sma_120":7739.75},{"date":"2026-02-27","open":9100,"high":9110,"low":8130,"close":8160,"volume":1285970,"rsi_14":56.92,"sma_20":7650.5,"sma_60":7714.17,"sma_120":7939.92},{"date":"2026-03-03","open":7910,"high":7930,"low":7310,"close":7310,"volume":405468,"rsi_14":47.59,"sma_20":7632.5,"sma_60":7703.17,"sma_120":7941.5},{"date":"2026-03-04","open":6650,"high":6910,"low":6100,"close":6120,"volume":460102,"rsi_14":36.63,"sma_20":7537.5,"sma_60":7670.0,"sma_120":7934.0},{"date":"2026-03-05","open":6360,"high":6940,"low":6360,"close":6860,"volume":308750,"rsi_14":41.69,"sma_20":7492.5,"sma_60":7651.33,"sma_120":7932.42},{"date":"2026-03-06","open":6630,"high":7030,"low":6550,"close":6860,"volume":155969,"rsi_14":41.28,"sma_20":7457.0,"sma_60":7631.83,"sma_120":7930.42},{"date":"2026-03-09","open":6420,"high":6520,"low":6240,"close":6340,"volume":174846,"rsi_14":37.58,"sma_20":7378.5,"sma_60":7599.5,"sma_120":7923.08},{"date":"2026-03-10","open":6570,"high":6890,"low":6530,"close":6770,"volume":194573,"rsi_14":43.22,"sma_20":7327.0,"sma_60":7576.83,"sma_120":7919.5},{"date":"2026-03-11","open":6770,"high":7290,"low":6750,"close":7090,"volume":240849,"rsi_14":47.75,"sma_20":7308.5,"sma_60":7560.17,"sma_120":7919.42},{"date":"2026-03-12","open":7030,"high":7200,"low":6960,"close":7100,"volume":95866,"rsi_14":46.35,"sma_20":7303.5,"sma_60":7544.17,"sma_120":7919.25},{"date":"2026-03-13","open":6870,"high":7100,"low":6800,"close":7020,"volume":78980,"rsi_14":44.91,"sma_20":7275.0,"sma_60":7529.17,"sma_120":7917.92},{"date":"2026-03-16","open":7020,"high":7090,"low":6860,"close":6980,"volume":107181,"rsi_14":44.04,"sma_20":7243.0,"sma_60":7404.17,"sma_120":7646.75},{"date":"2026-03-17","open":7120,"high":7120,"low":6960,"close":6990,"volume":108291,"rsi_14":44.83,"sma_20":7216.0,"sma_60":7496.67,"sma_120":7915.5},{"date":"2026-03-18","open":7010,"high":7120,"low":6920,"close":7020,"volume":107261,"rsi_14":45.42,"sma_20":7193.5,"sma_60":7482.17,"sma_120":7911.58},{"date":"2026-03-19","open":6810,"high":7080,"low":6790,"close":6900,"volume":93894,"rsi_14":34.53,"sma_20":7172.0,"sma_60":7468.83,"sma_120":7907.42},{"date":"2026-03-20","open":6930,"high":7040,"low":6910,"close":6930,"volume":94447,"rsi_14":35.93,"sma_20":7144.5,"sma_60":7456.0,"sma_120":7901.08},{"date":"2026-03-23","open":6700,"high":6930,"low":6550,"close":6550,"volume":97931,"rsi_14":40.26,"sma_20":7094.5,"sma_60":7438.5,"sma_120":7883.67},{"date":"2026-03-24","open":6870,"high":6950,"low":6410,"close":6940,"volume":145983,"rsi_14":63.23,"sma_20":7061.5,"sma_60":7424.83,"sma_120":7872.17},{"date":"2026-03-25","open":7000,"high":7270,"low":6740,"close":7120,"volume":280950,"rsi_14":55.12,"sma_20":7041.5,"sma_60":7409.5,"sma_120":7860.5},{"date":"2026-03-26","open":7060,"high":7060,"low":6730,"close":6780,"volume":129662,"rsi_14":48.61,"sma_20":7006.0,"sma_60":7390.67,"sma_120":7844.75},{"date":"2026-03-27","open":6650,"high":7380,"low":6580,"close":7180,"volume":513302,"rsi_14":65.22,"sma_20":6951.0,"sma_60":7380.5,"sma_120":7831.75},{"date":"2026-03-30","open":6960,"high":6970,"low":6720,"close":6850,"volume":109530,"rsi_14":51.5,"sma_20":6885.5,"sma_60":7366.33,"sma_120":7818.92},{"date":"2026-03-31","open":6760,"high":6850,"low":6600,"close":6620,"volume":130429,"rsi_14":40.86,"sma_20":6851.0,"sma_60":7346.83,"sma_120":7809.08},{"date":"2026-04-01","open":6821,"high":7030,"low":6821,"close":7010,"volume":115842,"rsi_14":49.16,"sma_20":6897.5,"sma_60":7337.0,"sma_120":7802.17},{"date":"2026-04-02","open":7090,"high":7150,"low":6570,"close":6650,"volume":134492,"rsi_14":44.41,"sma_20":6887.0,"sma_60":7315.17,"sma_120":7793.25},{"date":"2026-04-03","open":6810,"high":7040,"low":6740,"close":6870,"volume":89321,"rsi_14":48.42,"sma_20":6887.5,"sma_60":7293.83,"sma_120":7787.08},{"date":"2026-04-06","open":7810,"high":7810,"low":7130,"close":7450,"volume":898067,"rsi_14":55.67,"sma_20":6943.0,"sma_60":7284.5,"sma_120":7785.0},{"date":"2026-04-07","open":7320,"high":7320,"low":6950,"close":7000,"volume":256894,"rsi_14":49.78,"sma_20":6954.5,"sma_60":7271.83,"sma_120":7775.0},{"date":"2026-04-08","open":7200,"high":7300,"low":7100,"close":7300,"volume":281679,"rsi_14":54.29,"sma_20":6965.0,"sma_60":7267.67,"sma_120":7769.33},{"date":"2026-04-09","open":7160,"high":7200,"low":7070,"close":7150,"volume":102013,"rsi_14":52.3,"sma_20":6967.5,"sma_60":7260.17,"sma_120":7757.08},{"date":"2026-04-10","open":7220,"high":7480,"low":7200,"close":7430,"volume":321556,"rsi_14":59.4,"sma_20":6988.0,"sma_60":7258.17,"sma_120":7747.0},{"date":"2026-04-13","open":7280,"high":7850,"low":7190,"close":7690,"volume":551189,"rsi_14":58.24,"sma_20":7023.5,"sma_60":7264.33,"sma_120":7741.83},{"date":"2026-04-14","open":9500,"high":9990,"low":8980,"close":9990,"volume":7214873,"rsi_14":71.51,"sma_20":7173.5,"sma_60":7310.17,"sma_120":7760.17},{"date":"2026-04-15","open":12980,"high":12980,"low":12980,"close":12980,"volume":109136,"rsi_14":83.26,"sma_20":7471.5,"sma_60":7403.33,"sma_120":7801.83},{"date":"2026-04-16","open":16870,"high":16870,"low":15600,"close":16870,"volume":896161,"rsi_14":87.82,"sma_20":7970.0,"sma_60":7564.17,"sma_120":7875.92},{"date":"2026-04-17","open":17300,"high":17330,"low":14260,"close":14990,"volume":19938212,"rsi_14":78.34,"sma_20":8373.0,"sma_60":7691.67,"sma_120":7932.25},{"date":"2026-04-20","open":14950,"high":19120,"low":14300,"close":16440,"volume":26071811,"rsi_14":81.51,"sma_20":8867.5,"sma_60":7840.17,"sma_120":7984.0},{"date":"2026-04-21","open":16640,"high":17340,"low":13800,"close":14760,"volume":7276546,"rsi_14":72.91,"sma_20":9258.5,"sma_60":7965.0,"sma_120":8026.58},{"date":"2026-04-22","open":14750,"high":14750,"low":13430,"close":13760,"volume":2551220,"rsi_14":70.4,"sma_20":9590.5,"sma_60":8074.5,"sma_120":8060.58},{"date":"2026-04-23","open":13740,"high":15280,"low":13130,"close":14140,"volume":6056932,"rsi_14":70.67,"sma_20":9958.5,"sma_60":8184.67,"sma_120":8099.0},{"date":"2026-04-24","open":13600,"high":13800,"low":12680,"close":12930,"volume":2197670,"rsi_14":65.04,"sma_20":10246.0,"sma_60":8273.17,"sma_120":8126.67},{"date":"2026-04-27","open":12930,"high":13620,"low":12510,"close":13470,"volume":1764250,"rsi_14":67.67,"sma_20":10577.0,"sma_60":8371.0,"sma_120":8161.0},{"date":"2026-04-28","open":13400,"high":13880,"low":12850,"close":13600,"volume":1593690,"rsi_14":67.36,"sma_20":10926.0,"sma_60":8469.83,"sma_120":8196.25},{"date":"2026-04-29","open":13580,"high":13580,"low":13050,"close":13340,"volume":823748,"rsi_14":66.96,"sma_20":11240.5,"sma_60":8558.5,"sma_120":8091.75},{"date":"2026-04-30","open":13200,"high":14510,"low":13070,"close":14090,"volume":3067284,"rsi_14":62.69,"sma_20":12518.5,"sma_60":8861.0,"sma_120":7966.75},{"date":"2026-05-04","open":15410,"high":15410,"low":14370,"close":15010,"volume":1535818,"rsi_14":68.89,"sma_20":12019.5,"sma_60":8788.0,"sma_120":8321.33},{"date":"2026-05-06","open":14860,"high":19170,"low":14130,"close":18470,"volume":14607124,"rsi_14":70.64,"sma_20":12570.5,"sma_60":8964.0,"sma_120":8401.92},{"date":"2026-05-07","open":17200,"high":17930,"low":16500,"close":16670,"volume":3856505,"rsi_14":59.53,"sma_20":13054.0,"sma_60":9111.83,"sma_120":8470.5},{"date":"2026-05-08","open":15940,"high":16230,"low":15260,"close":15840,"volume":1103387,"rsi_14":46.84,"sma_20":13481.0,"sma_60":9251.5,"sma_120":8529.5},{"date":"2026-05-11","open":16070,"high":16550,"low":15230,"close":15300,"volume":1042782,"rsi_14":51.04,"sma_20":13888.5,"sma_60":9386.5,"sma_120":8585.83},{"date":"2026-05-12","open":17600,"high":17980,"low":14500,"close":17270,"volume":7899881,"rsi_14":52.68,"sma_20":14380.5,"sma_60":9547.83,"sma_120":8657.92},{"date":"2026-05-13","open":18470,"high":20250,"low":17450,"close":20100,"volume":8744386,"rsi_14":66.06,"sma_20":15001.0,"sma_60":9755.83,"sma_120":8754.08},{"date":"2026-05-14","open":19120,"high":19240,"low":18050,"close":19030,"volume":2042627,"rsi_14":65.79,"sma_20":15453.0,"sma_60":9947.5,"sma_120":8845.58},{"date":"2026-05-15","open":18480,"high":18560,"low":15980,"close":16360,"volume":1399360,"rsi_14":55.85,"sma_20":15622.0,"sma_60":10095.67,"sma_120":8913.17},{"date":"2026-05-18","open":15050,"high":15790,"low":14600,"close":15460,"volume":908574,"rsi_14":56.78,"sma_20":15551.5,"sma_60":10231.17,"sma_120":8975.83},{"date":"2026-05-19","open":16060,"high":19430,"low":16060,"close":19000,"volume":10755689,"rsi_14":62.76,"sma_20":15752.0,"sma_60":10423.17,"sma_120":9068.17},{"date":"2026-05-20","open":17120,"high":17320,"low":15650,"close":16460,"volume":1672389,"rsi_14":55.94,"sma_20":15753.0,"sma_60":10571.67,"sma_120":9137.92},{"date":"2026-05-21","open":17110,"high":17420,"low":16670,"close":17070,"volume":1295322,"rsi_14":57.63,"sma_20":15868.5,"sma_60":10729.5,"sma_120":9216.33},{"date":"2026-05-22","open":21000,"high":22150,"low":19700,"close":21200,"volume":9150150,"rsi_14":62.78,"sma_20":16240.5,"sma_60":10957.5,"sma_120":9329.0},{"date":"2026-05-26","open":23150,"high":27550,"low":23150,"close":27550,"volume":9073421,"rsi_14":68.86,"sma_20":16911.0,"sma_60":11291.83,"sma_120":9494.92},{"date":"2026-05-27","open":26700,"high":30550,"low":24750,"close":25750,"volume":6324864,"rsi_14":61.53,"sma_20":17552.0,"sma_60":11583.0,"sma_120":9644.92},{"date":"2026-05-28","open":26400,"high":26450,"low":22500,"close":23550,"volume":1690861,"rsi_14":60.76,"sma_20":18056.0,"sma_60":11839.5,"sma_120":9776.83},{"date":"2026-05-29","open":25800,"high":26300,"low":23050,"close":25000,"volume":2339875,"rsi_14":64.05,"sma_20":18626.0,"sma_60":12134.33,"sma_120":9918.75},{"date":"2026-06-01","open":23300,"high":23450,"low":21100,"close":21550,"volume":1373142,"rsi_14":58.8,"sma_20":19036.5,"sma_60":12391.5,"sma_120":10030.75},{"date":"2026-06-02","open":19960,"high":20200,"low":18900,"close":19090,"volume":1163792,"rsi_14":52.53,"sma_20":19286.5,"sma_60":12595.33,"sma_120":10123.33},{"date":"2026-06-04","open":18140,"high":20300,"low":17900,"close":20250,"volume":2492191,"rsi_14":50.22,"sma_20":19548.5,"sma_60":12818.5,"sma_120":10225.17},{"date":"2026-06-05","open":18730,"high":18750,"low":17110,"close":17960,"volume":883975,"rsi_14":48.5,"sma_20":19523.0,"sma_60":13012.17,"sma_120":10305.83},{"date":"2026-06-08","open":14520,"high":16400,"low":14520,"close":15630,"volume":574223,"rsi_14":48.96,"sma_20":19471.0,"sma_60":13159.83,"sma_120":10368.33},{"date":"2026-06-09","open":17680,"high":17750,"low":16640,"close":17270,"volume":902379,"rsi_14":52.52,"sma_20":19542.5,"sma_60":13329.5,"sma_120":10444.83},{"date":"2026-06-10","open":16180,"high":16400,"low":15450,"close":15750,"volume":525139,"rsi_14":45.21,"sma_20":19565.0,"sma_60":13473.67,"sma_120":10508.92},{"date":"2026-06-11","open":14900,"high":16640,"low":14550,"close":16270,"volume":704540,"rsi_14":49.7,"sma_20":19515.0,"sma_60":13627.83,"sma_120":10578.5},{"date":"2026-06-12","open":16880,"high":16940,"low":16280,"close":16410,"volume":564670,"rsi_14":48.95,"sma_20":19330.5,"sma_60":13785.0,"sma_120":10649.67},{"date":"2026-06-15","open":16760,"high":18790,"low":16610,"close":18710,"volume":1389071,"rsi_14":45.8,"sma_20":19314.5,"sma_60":13980.33,"sma_120":10738.5},{"date":"2026-06-16","open":18780,"high":18780,"low":17240,"close":17290,"volume":700748,"rsi_14":29.21,"sma_20":19361.0,"sma_60":14151.5,"sma_120":10816.83},{"date":"2026-06-17","open":18380,"high":18780,"low":17060,"close":18480,"volume":1186314,"rsi_14":52.35,"sma_20":18347.5,"sma_60":15381.83,"sma_120":11381.17},{"date":"2026-06-18","open":17760,"high":18050,"low":17100,"close":17520,"volume":522377,"rsi_14":36.79,"sma_20":19438.0,"sma_60":14521.0,"sma_120":10988.5},{"date":"2026-06-19","open":17510,"high":17520,"low":15500,"close":16230,"volume":530278,"rsi_14":30.66,"sma_20":19426.5,"sma_60":14682.33,"sma_120":11060.42},{"date":"2026-06-22","open":15810,"high":16430,"low":15660,"close":16200,"volume":276889,"rsi_14":36.1,"sma_20":19383.0,"sma_60":14836.67,"sma_120":11130.75},{"date":"2026-06-23","open":18300,"high":20800,"low":17210,"close":19690,"volume":6945009,"rsi_14":51.48,"sma_20":19307.5,"sma_60":15046.17,"sma_120":11227.83},{"date":"2026-06-24","open":20600,"high":23700,"low":20500,"close":22350,"volume":7636182,"rsi_14":54.82,"sma_20":19047.5,"sma_60":15305.67,"sma_120":11348.17},{"date":"2026-06-25","open":20800,"high":21000,"low":18040,"close":18590,"volume":2146234,"rsi_14":51.35,"sma_20":18689.5,"sma_60":15495.83,"sma_120":11438.17},{"date":"2026-06-26","open":17620,"high":17660,"low":15700,"close":16450,"volume":1240222,"rsi_14":51.78,"sma_20":18334.5,"sma_60":15655.83,"sma_120":11511.08},{"date":"2026-06-29","open":15900,"high":16700,"low":15830,"close":16620,"volume":845217,"rsi_14":48.49,"sma_20":17915.5,"sma_60":15822.5,"sma_120":11584.67},{"date":"2026-06-30","open":17240,"high":17360,"low":16500,"close":17140,"volume":750636,"rsi_14":53.38,"sma_20":17695.0,"sma_60":15990.67,"sma_120":11663.83},{"date":"2026-07-01","open":16550,"high":16700,"low":15130,"close":15500,"volume":2301972,"rsi_14":48.23,"sma_20":17515.5,"sma_60":16138.17,"sma_120":11726.67},{"date":"2026-07-02","open":15360,"high":15360,"low":13840,"close":13850,"volume":1142480,"rsi_14":44.49,"sma_20":17195.5,"sma_60":16254.5,"sma_120":11774.17},{"date":"2026-07-03","open":13850,"high":13980,"low":12630,"close":13570,"volume":865489,"rsi_14":37.88,"sma_20":16976.0,"sma_60":16356.5,"sma_120":11820.5},{"date":"2026-07-06","open":13520,"high":13560,"low":12280,"close":12720,"volume":766517,"rsi_14":38.92,"sma_20":16830.5,"sma_60":16451.83,"sma_120":11861.83},{"date":"2026-07-07","open":12400,"high":13150,"low":11770,"close":11970,"volume":932362,"rsi_14":33.88,"sma_20":16565.5,"sma_60":16529.67,"sma_120":11898.67},{"date":"2026-07-08","open":11520,"high":11970,"low":10900,"close":10930,"volume":686169,"rsi_14":33.74,"sma_20":16324.5,"sma_60":16592.67,"sma_120":11926.42},{"date":"2026-07-09","open":10890,"high":11700,"low":10620,"close":11080,"volume":674014,"rsi_14":36.54,"sma_20":16065.0,"sma_60":16653.5,"sma_120":11955.83},{"date":"2026-07-10","open":11070,"high":12540,"low":11070,"close":12250,"volume":1233038,"rsi_14":40.26,"sma_20":15857.0,"sma_60":16729.5,"sma_120":11996.92},{"date":"2026-07-13","open":12010,"high":12390,"low":10810,"close":10880,"volume":684563,"rsi_14":25.73,"sma_20":15465.5,"sma_60":16744.33,"sma_120":12027.25},{"date":"2026-07-14","open":10690,"high":11200,"low":10140,"close":10800,"volume":591621,"rsi_14":12.91,"sma_20":15141.0,"sma_60":16708.0,"sma_120":12055.67},{"date":"2026-07-15","open":11170,"high":11900,"low":11140,"close":11740,"volume":648058,"rsi_14":23.14,"sma_20":14804.0,"sma_60":16622.5,"sma_120":12093.33},{"date":"2026-07-16","open":11440,"high":11570,"low":10720,"close":10840,"volume":330465,"rsi_14":25.63,"sma_20":14470.0,"sma_60":16553.33,"sma_120":12122.5},{"date":"2026-07-20","open":10790,"high":10790,"low":9950,"close":10120,"volume":383001,"rsi_14":23.05,"sma_20":14164.5,"sma_60":16448.0,"sma_120":12144.08},{"date":"2026-07-21","open":10120,"high":10910,"low":9500,"close":10230,"volume":654637,"rsi_14":20.34,"sma_20":13866.0,"sma_60":16372.5,"sma_120":12168.75},{"date":"2026-07-22","open":10600,"high":11080,"low":10420,"close":10510,"volume":555069,"rsi_14":25.75,"sma_20":13407.0,"sma_60":16318.33,"sma_120":12196.42},{"date":"2026-07-23","open":10650,"high":11170,"low":10600,"close":11050,"volume":591935,"rsi_14":34.75,"sma_20":12842.0,"sma_60":16266.83,"sma_120":12225.75},{"date":"2026-07-24","open":10820,"high":10950,"low":10240,"close":10370,"volume":297976,"rsi_14":33.3,"sma_20":12431.0,"sma_60":16224.17,"sma_120":12248.67},{"date":"2026-07-27","open":10610,"high":10740,"low":10240,"close":10520,"volume":229125,"rsi_14":37.61,"sma_20":12134.5,"sma_60":16175.0,"sma_120":12273.0},{"date":"2026-07-28","open":11560,"high":12380,"low":9800,"close":9800,"volume":5183989,"rsi_14":37.74,"sma_20":11793.5,"sma_60":16111.67,"sma_120":12290.75},{"date":"2026-07-29","open":9740,"high":10250,"low":8220,"close":8730,"volume":1066023,"rsi_14":37.61,"sma_20":11373.0,"sma_60":16034.83,"sma_120":12296.67},{"date":"2026-07-30","open":8190,"high":8940,"low":8190,"close":8300,"volume":504650,"rsi_14":34.83,"sma_20":11013.0,"sma_60":15938.33,"sma_120":12301.17},{"date":"2026-07-31","open":9000,"high":9940,"low":8950,"close":9820,"volume":853497,"rsi_14":37.22,"sma_20":10811.5,"sma_60":15851.83,"sma_120":12319.92},{"date":"2026-08-03","open":9730,"high":10270,"low":9470,"close":9900,"volume":391846,"rsi_14":44.04,"sma_20":10628.0,"sma_60":15709.0,"sma_120":12336.5},{"date":"2026-08-04","open":10710,"high":11000,"low":10230,"close":10540,"volume":1065582,"rsi_14":48.52,"sma_20":10519.0,"sma_60":15606.83,"sma_120":12359.33},{"date":"2026-08-05","open":11070,"high":12220,"low":10880,"close":11370,"volume":2486857,"rsi_14":47.87,"sma_20":10489.0,"sma_60":15532.33,"sma_120":12391.92},{"date":"2026-08-06","open":11050,"high":11370,"low":10760,"close":11100,"volume":585654,"rsi_14":51.62,"sma_20":10497.5,"sma_60":15462.33,"sma_120":12424.42},{"date":"2026-08-07","open":11460,"high":11670,"low":10760,"close":11090,"volume":1037488,"rsi_14":56.62,"sma_20":10498.0,"sma_60":15359.33,"sma_120":12453.58},{"date":"2026-08-10","open":11700,"high":12370,"low":11660,"close":12000,"volume":1425562,"rsi_14":60.89,"sma_20":10485.5,"sma_60":15224.33,"sma_120":12490.08},{"date":"2026-08-11","open":11630,"high":12070,"low":11250,"close":11990,"volume":659883,"rsi_14":59.41,"sma_20":10541.0,"sma_60":15107.0,"sma_120":12527.25},{"date":"2026-08-12","open":12130,"high":12580,"low":11730,"close":12230,"volume":988718,"rsi_14":57.8,"sma_20":10612.5,"sma_60":15038.17,"sma_120":12566.92},{"date":"2026-08-13","open":12790,"high":13400,"low":12630,"close":12910,"volume":1729479,"rsi_14":66.8,"sma_20":10671.0,"sma_60":14995.67,"sma_120":12613.42},{"date":"2026-08-14","open":12910,"high":13260,"low":12460,"close":12870,"volume":615701,"rsi_14":65.77,"sma_20":10772.5,"sma_60":14893.5,"sma_120":12658.33},{"date":"2026-08-18","open":12870,"high":12890,"low":11950,"close":12070,"volume":446516,"rsi_14":65.07,"sma_20":10870.0,"sma_60":14820.33,"sma_120":12696.0},{"date":"2026-08-19","open":11640,"high":12170,"low":11500,"close":11610,"volume":318418,"rsi_14":70.81,"sma_20":10939.0,"sma_60":14729.33,"sma_120":12729.42},{"date":"2026-08-20","open":11730,"high":12190,"low":11650,"close":12120,"volume":369169,"rsi_14":77.29,"sma_20":11019.5,"sma_60":14578.0,"sma_120":12767.75},{"date":"2026-08-21","open":11880,"high":11890,"low":11240,"close":11430,"volume":330214,"rsi_14":63.05,"sma_20":11038.5,"sma_60":14309.33,"sma_120":12800.58},{"date":"2026-08-24","open":12020,"high":12450,"low":10820,"close":11440,"volume":453385,"rsi_14":62.62,"sma_20":11092.0,"sma_60":14070.83,"sma_120":12826.92},{"date":"2026-08-25","open":11100,"high":11650,"low":10500,"close":11630,"volume":460395,"rsi_14":59.65,"sma_20":11147.5,"sma_60":13872.17,"sma_120":12855.83},{"date":"2026-08-26","open":11460,"high":11650,"low":11200,"close":11530,"volume":335604,"rsi_14":51.63,"sma_20":11234.0,"sma_60":13647.67,"sma_120":12891.0},{"date":"2026-08-27","open":11500,"high":12060,"low":11460,"close":11800,"volume":449293,"rsi_14":57.11,"sma_20":11387.5,"sma_60":13485.17,"sma_120":12938.33},{"date":"2026-08-28","open":12210,"high":13280,"low":11850,"close":12020,"volume":4163017,"rsi_14":59.06,"sma_20":11573.5,"sma_60":13367.33,"sma_120":12981.33},{"date":"2026-08-31","open":11490,"high":11860,"low":11140,"close":11810,"volume":631599,"rsi_14":47.86,"sma_20":11673.0,"sma_60":13226.67,"sma_120":13022.58},{"date":"2026-09-01","open":11810,"high":11890,"low":11400,"close":11560,"volume":332267,"rsi_14":45.4,"sma_20":11756.0,"sma_60":13120.0,"sma_120":13066.08},{"date":"2026-09-02","open":11100,"high":11530,"low":11090,"close":11150,"volume":234971,"rsi_14":38.84,"sma_20":11786.5,"sma_60":13045.33,"sma_120":13102.58},{"date":"2026-09-03","open":11290,"high":11400,"low":10630,"close":10760,"volume":268979,"rsi_14":26.37,"sma_20":11756.0,"sma_60":12936.83,"sma_120":13133.17},{"date":"2026-09-04","open":10900,"high":11430,"low":10900,"close":11430,"volume":284762,"rsi_14":36.1,"sma_20":11772.5,"sma_60":12864.83,"sma_120":13169.25},{"date":"2026-09-07","open":11470,"high":11550,"low":11190,"close":11330,"volume":256870,"rsi_14":41.74,"sma_20":11784.5,"sma_60":12782.5,"sma_120":13205.17},{"date":"2026-09-08","open":11330,"high":12000,"low":11310,"close":11600,"volume":597319,"rsi_14":49.88,"sma_20":11764.5,"sma_60":12702.33,"sma_120":13243.67},{"date":"2026-09-09","open":11800,"high":13450,"low":11730,"close":12610,"volume":5306891,"rsi_14":55.11,"sma_20":11795.5,"sma_60":12600.67,"sma_120":13290.5},{"date":"2026-09-10","open":12300,"high":12410,"low":11920,"close":12360,"volume":758380,"rsi_14":60.69,"sma_20":11802.0,"sma_60":12518.5,"sma_120":13335.0},{"date":"2026-09-11","open":12800,"high":16060,"low":12690,"close":16060,"volume":14331677,"rsi_14":78.73,"sma_20":11959.5,"sma_60":12478.17,"sma_120":13411.33},{"date":"2026-09-14","open":16780,"high":18610,"low":16230,"close":17180,"volume":16673818,"rsi_14":80.94,"sma_20":12175.0,"sma_60":12472.5,"sma_120":13496.75},{"date":"2026-09-15","open":17220,"high":18390,"low":16600,"close":16990,"volume":11810974,"rsi_14":80.13,"sma_20":12421.0,"sma_60":12485.17,"sma_120":13583.75},{"date":"2026-09-16","open":17150,"high":18860,"low":16710,"close":17120,"volume":9423253,"rsi_14":79.82,"sma_20":12696.5,"sma_60":12500.5,"sma_120":13668.58},{"date":"2026-09-17","open":17150,"high":17710,"low":17010,"close":17700,"volume":2858761,"rsi_14":80.6,"sma_20":12975.5,"sma_60":12467.33,"sma_120":13756.75},{"date":"2026-09-18","open":17920,"high":18440,"low":17360,"close":17360,"volume":5261050,"rsi_14":79.57,"sma_20":13272.5,"sma_60":12384.33,"sma_120":13845.0},{"date":"2026-09-21","open":17360,"high":18450,"low":17120,"close":18040,"volume":4606742,"rsi_14":82.99,"sma_20":13602.5,"sma_60":12375.17,"sma_120":13935.5},{"date":"2026-09-22","open":17910,"high":18040,"low":16110,"close":16740,"volume":2544205,"rsi_14":76.1,"sma_20":13858.0,"sma_60":12380.0,"sma_120":14017.92},{"date":"2026-09-23","open":17530,"high":19950,"low":17500,"close":18320,"volume":17809737,"rsi_14":81.76,"sma_20":14197.5,"sma_60":12408.33,"sma_120":14115.42},{"date":"2026-09-28","open":18220,"high":19980,"low":17900,"close":18630,"volume":7166599,"rsi_14":81.14,"sma_20":14538.5,"sma_60":12433.0,"sma_120":14211.83},{"date":"2026-09-29","open":18960,"high":19040,"low":17320,"close":18550,"volume":2402129,"rsi_14":81.28,"sma_20":14865.0,"sma_60":12483.83,"sma_120":14311.0},{"date":"2026-09-30","open":18270,"high":18700,"low":17800,"close":17890,"volume":1802919,"rsi_14":76.36,"sma_20":15169.0,"sma_60":12551.17,"sma_120":14402.83},{"date":"2026-10-01","open":17660,"high":18340,"low":17280,"close":18300,"volume":1397252,"rsi_14":75.11,"sma_20":15506.0,"sma_60":12630.0,"sma_120":14493.25},{"date":"2026-10-02","open":18300,"high":19360,"low":18070,"close":19260,"volume":3310088,"rsi_14":78.65,"sma_20":15911.5,"sma_60":12739.0,"sma_120":14595.42},{"date":"2026-10-06","open":21400,"high":22300,"low":20050,"close":20500,"volume":7371152,"rsi_14":73.17,"sma_20":16398.5,"sma_60":12881.17,"sma_120":14705.42},{"date":"2026-10-07","open":20100,"high":20750,"low":18520,"close":18700,"volume":2308743,"rsi_14":57.41,"sma_20":16762.0,"sma_60":13010.67,"sma_120":14801.67},{"date":"2026-10-08","open":18680,"high":19030,"low":17390,"close":17930,"volume":1331781,"rsi_14":54.34,"sma_20":17092.0,"sma_60":13124.83,"sma_120":14889.17},{"date":"2026-10-12","open":17810,"high":18920,"low":17300,"close":18690,"volume":2712856,"rsi_14":56.84,"sma_20":17446.5,"sma_60":13232.17,"sma_120":14980.83},{"date":"2026-10-13","open":17550,"high":19580,"low":17010,"close":17780,"volume":4386123,"rsi_14":50.34,"sma_20":17705.0,"sma_60":13347.17,"sma_120":15045.75},{"date":"2026-10-14","open":17600,"high":17960,"low":16350,"close":16640,"volume":1011021,"rsi_14":47.14,"sma_20":17919.0,"sma_60":13444.5,"sma_120":15076.25},{"date":"2026-10-15","open":15400,"high":16100,"low":14630,"close":14660,"volume":1134588,"rsi_14":37.84,"sma_20":17849.0,"sma_60":13493.17,"sma_120":15057.83},{"date":"2026-10-16","open":16500,"high":17770,"low":15970,"close":16400,"volume":2041348,"rsi_14":48.81,"sma_20":17810.0,"sma_60":13585.83,"sma_120":15069.58},{"date":"2026-10-19","open":15530,"high":16470,"low":15510,"close":16460,"volume":605413,"rsi_14":42.75,"sma_20":17783.5,"sma_60":13691.5,"sma_120":15069.75},{"date":"2026-10-20","open":16050,"high":16280,"low":14820,"close":14960,"volume":588992,"rsi_14":36.9,"sma_20":17675.5,"sma_60":13770.33,"sma_120":15071.42},{"date":"2026-10-21","open":15390,"high":15860,"low":15030,"close":15450,"volume":540878,"rsi_14":39.25,"sma_20":17563.0,"sma_60":13852.67,"sma_120":15085.5},{"date":"2026-10-22","open":15900,"high":16150,"low":14140,"close":14500,"volume":962583,"rsi_14":38.48,"sma_20":17420.0,"sma_60":13910.17,"sma_120":15088.5},{"date":"2026-10-23","open":14059,"high":15180,"low":13765,"close":14110,"volume":1147106}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":204.85,"pbr":8.16,"per":68.88,"roa":0.84,"roe":1.18,"grade":"C","comment":"PER 69.71배, ROE 1.18%","revenue":51889460771.0,"analysis":"PER 69.7배입니다. ROE 1.2%입니다. 시가총액 4076.13억. 매출 518.89억, 영업이익 56.19억.","eps_basis":"TTM","debt_ratio":0.4059474121487116,"market_cap":402760623290,"net_income":5847118902.0,"total_debt":20030407289.0,"ttm_window":"2025Q3~2026Q2","gross_margin":60.0,"total_assets":69372776989.0,"total_equity":49342369700.0,"profit_margin":11.27,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":5618874289.0,"operating_margin":10.83,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":14110.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2023-03-16","close":4085.0},{"date":"2023-03-17","close":4110.0},{"date":"2023-03-20","close":3890.0},{"date":"2023-03-21","close":3715.0},{"date":"2023-03-22","close":3905.0},{"date":"2023-03-23","close":3890.0},{"date":"2023-03-24","close":3840.0},{"date":"2023-03-27","close":3665.0},{"date":"2023-03-28","close":3740.0},{"date":"2023-03-29","close":3980.0},{"date":"2023-03-30","close":3915.0},{"date":"2023-03-31","close":3780.0},{"date":"2023-04-03","close":3780.0},{"date":"2023-04-04","close":3710.0},{"date":"2023-04-05","close":3550.0},{"date":"2023-04-06","close":3370.0},{"date":"2023-04-07","close":3420.0},{"date":"2023-04-10","close":3450.0},{"date":"2023-04-11","close":3300.0},{"date":"2023-04-12","close":3290.0},{"date":"2023-04-13","close":3210.0},{"date":"2023-04-14","close":3130.0},{"date":"2023-04-17","close":3230.0},{"date":"2023-04-18","close":3125.0},{"date":"2023-04-19","close":3180.0},{"date":"2023-04-20","close":3150.0},{"date":"2023-04-21","close":3110.0},{"date":"2023-04-24","close":2990.0},{"date":"2023-04-25","close":2865.0},{"date":"2023-04-26","close":2785.0},{"date":"2023-04-27","close":2780.0},{"date":"2023-04-28","close":2710.0},{"date":"2023-05-02","close":2795.0},{"date":"2023-05-03","close":2905.0},{"date":"2023-05-04","close":2925.0},{"date":"2023-05-08","close":2880.0},{"date":"2023-05-09","close":2785.0},{"date":"2023-05-10","close":2760.0},{"date":"2023-05-11","close":2830.0},{"date":"2023-05-12","close":2995.0},{"date":"2023-05-15","close":2890.0},{"date":"2023-05-16","close":2785.0},{"date":"2023-05-17","close":3620.0},{"date":"2023-05-18","close":4350.0},{"date":"2023-05-19","close":4535.0},{"date":"2023-05-22","close":4360.0},{"date":"2023-05-23","close":4790.0},{"date":"2023-05-24","close":4890.0},{"date":"2023-05-25","close":4975.0},{"date":"2023-05-26","close":4975.0},{"date":"2023-05-30","close":4840.0},{"date":"2023-05-31","close":4655.0},{"date":"2023-06-01","close":4700.0},{"date":"2023-06-02","close":4810.0},{"date":"2023-06-05","close":6250.0},{"date":"2023-06-07","close":6280.0},{"date":"2023-06-08","close":5990.0},{"date":"2023-06-09","close":5820.0},{"date":"2023-06-12","close":5890.0},{"date":"2023-06-13","close":5730.0},{"date":"2023-06-14","close":5520.0},{"date":"2023-06-15","close":5490.0},{"date":"2023-06-16","close":5770.0},{"date":"2023-06-19","close":5690.0},{"date":"2023-06-20","close":5890.0},{"date":"2023-06-21","close":5730.0},{"date":"2023-06-22","close":5610.0},{"date":"2023-06-23","close":5840.0},{"date":"2023-06-26","close":6540.0},{"date":"2023-06-27","close":6300.0},{"date":"2023-06-28","close":6020.0},{"date":"2023-06-29","close":6350.0},{"date":"2023-06-30","close":5580.0},{"date":"2023-07-03","close":5400.0},{"date":"2023-07-04","close":5300.0},{"date":"2023-07-05","close":5160.0},{"date":"2023-07-06","close":4980.0},{"date":"2023-07-07","close":5020.0},{"date":"2023-07-10","close":4930.0},{"date":"2023-07-11","close":4815.0},{"date":"2023-07-12","close":4885.0},{"date":"2023-07-13","close":4615.0},{"date":"2023-07-14","close":4600.0},{"date":"2023-07-17","close":4480.0},{"date":"2023-07-18","close":4375.0},{"date":"2023-07-19","close":4350.0},{"date":"2023-07-20","close":4330.0},{"date":"2023-07-21","close":4165.0},{"date":"2023-07-24","close":4035.0},{"date":"2023-07-25","close":3885.0},{"date":"2023-07-26","close":3630.0},{"date":"2023-07-27","close":3800.0},{"date":"2023-07-28","close":3805.0},{"date":"2023-07-31","close":4030.0},{"date":"2023-08-01","close":4020.0},{"date":"2023-08-02","close":4190.0},{"date":"2023-08-03","close":3850.0},{"date":"2023-08-04","close":3795.0},{"date":"2023-08-07","close":3755.0},{"date":"2023-08-08","close":4085.0},{"date":"2023-08-09","close":4065.0},{"date":"2023-08-10","close":4070.0},{"date":"2023-08-11","close":4440.0},{"date":"2023-08-14","close":4425.0},{"date":"2023-08-16","close":4170.0},{"date":"2023-08-17","close":3765.0},{"date":"2023-08-18","close":3125.0},{"date":"2023-08-21","close":3340.0},{"date":"2023-08-22","close":3230.0},{"date":"2023-08-23","close":4195.0},{"date":"2023-08-24","close":4740.0},{"date":"2023-08-25","close":4565.0},{"date":"2023-08-28","close":5930.0},{"date":"2023-08-29","close":5930.0},{"date":"2023-08-30","close":5750.0},{"date":"2023-08-31","close":5540.0},{"date":"2023-09-01","close":5130.0},{"date":"2023-09-04","close":4930.0},{"date":"2023-09-05","close":5020.0},{"date":"2023-09-06","close":4965.0},{"date":"2023-09-07","close":4860.0},{"date":"2023-09-08","close":4685.0},{"date":"2023-09-11","close":4500.0},{"date":"2023-09-12","close":4640.0},{"date":"2023-09-13","close":4305.0},{"date":"2023-09-14","close":4525.0},{"date":"2023-09-15","close":5080.0},{"date":"2023-09-18","close":4875.0},{"date":"2023-09-19","close":5200.0},{"date":"2023-09-20","close":6100.0},{"date":"2023-09-21","close":6020.0},{"date":"2023-09-22","close":5240.0},{"date":"2023-09-25","close":4845.0},{"date":"2023-09-26","close":4520.0},{"date":"2023-09-27","close":4495.0},{"date":"2023-10-04","close":4070.0},{"date":"2023-10-05","close":3825.0},{"date":"2023-10-06","close":4970.0},{"date":"2023-10-10","close":5230.0},{"date":"2023-10-11","close":5250.0},{"date":"2023-10-12","close":5550.0},{"date":"2023-10-13","close":5030.0},{"date":"2023-10-16","close":4620.0},{"date":"2023-10-17","close":4935.0},{"date":"2023-10-18","close":5220.0},{"date":"2023-10-19","close":5380.0},{"date":"2023-10-20","close":5030.0},{"date":"2023-10-23","close":5690.0},{"date":"2023-10-24","close":5790.0},{"date":"2023-10-25","close":6250.0},{"date":"2023-10-26","close":5280.0},{"date":"2023-10-27","close":5020.0},{"date":"2023-10-30","close":5140.0},{"date":"2023-10-31","close":5350.0},{"date":"2023-11-01","close":5200.0},{"date":"2023-11-02","close":5610.0},{"date":"2023-11-03","close":5690.0},{"date":"2023-11-06","close":5600.0},{"date":"2023-11-07","close":5350.0},{"date":"2023-11-08","close":5100.0},{"date":"2023-11-09","close":4825.0},{"date":"2023-11-10","close":4665.0},{"date":"2023-11-13","close":4815.0},{"date":"2023-11-14","close":4990.0},{"date":"2023-11-15","close":4960.0},{"date":"2023-11-16","close":5050.0},{"date":"2023-11-17","close":5120.0},{"date":"2023-11-20","close":5030.0},{"date":"2023-11-21","close":5320.0},{"date":"2023-11-22","close":5570.0},{"date":"2023-11-23","close":5310.0},{"date":"2023-11-24","close":5380.0},{"date":"2023-11-27","close":5020.0},{"date":"2023-11-28","close":5200.0},{"date":"2023-11-29","close":5070.0},{"date":"2023-11-30","close":5330.0},{"date":"2023-12-01","close":5260.0},{"date":"2023-12-04","close":5080.0},{"date":"2023-12-05","close":5890.0},{"date":"2023-12-06","close":6090.0},{"date":"2023-12-07","close":5830.0},{"date":"2023-12-08","close":5960.0},{"date":"2023-12-11","close":7550.0},{"date":"2023-12-12","close":7870.0},{"date":"2023-12-13","close":7010.0},{"date":"2023-12-14","close":6650.0},{"date":"2023-12-15","close":6710.0},{"date":"2023-12-18","close":6810.0},{"date":"2023-12-19","close":6730.0},{"date":"2023-12-20","close":6690.0},{"date":"2023-12-21","close":6290.0},{"date":"2023-12-22","close":6210.0},{"date":"2023-12-26","close":5990.0},{"date":"2023-12-27","close":5980.0},{"date":"2023-12-28","close":6100.0},{"date":"2024-01-02","close":6260.0},{"date":"2024-01-03","close":6050.0},{"date":"2024-01-04","close":6310.0},{"date":"2024-01-05","close":6400.0},{"date":"2024-01-08","close":6720.0},{"date":"2024-01-09","close":6760.0},{"date":"2024-01-10","close":6520.0},{"date":"2024-01-11","close":6820.0},{"date":"2024-01-12","close":6430.0},{"date":"2024-01-15","close":6030.0},{"date":"2024-01-16","close":6120.0},{"date":"2024-01-17","close":5810.0},{"date":"2024-01-18","close":5830.0},{"date":"2024-01-19","close":6060.0},{"date":"2024-01-22","close":6260.0},{"date":"2024-01-23","close":6310.0},{"date":"2024-01-24","close":6220.0},{"date":"2024-01-25","close":6040.0},{"date":"2024-01-26","close":6410.0},{"date":"2024-01-29","close":5890.0},{"date":"2024-01-30","close":5780.0},{"date":"2024-01-31","close":5830.0},{"date":"2024-02-01","close":5530.0},{"date":"2024-02-02","close":5740.0},{"date":"2024-02-05","close":5670.0},{"date":"2024-02-06","close":5590.0},{"date":"2024-02-07","close":5610.0},{"date":"2024-02-08","close":5700.0},{"date":"2024-02-13","close":5820.0},{"date":"2024-02-14","close":6090.0},{"date":"2024-02-15","close":6280.0},{"date":"2024-02-16","close":6040.0},{"date":"2024-02-19","close":6410.0},{"date":"2024-02-20","close":6270.0},{"date":"2024-02-21","close":6100.0},{"date":"2024-02-22","close":6440.0},{"date":"2024-02-23","close":6300.0},{"date":"2024-02-26","close":6220.0},{"date":"2024-02-27","close":6100.0},{"date":"2024-02-28","close":6160.0},{"date":"2024-02-29","close":5970.0},{"date":"2024-03-04","close":6080.0},{"date":"2024-03-05","close":6380.0},{"date":"2024-03-06","close":6290.0},{"date":"2024-03-07","close":6200.0},{"date":"2024-03-08","close":6080.0},{"date":"2024-03-11","close":5930.0},{"date":"2024-03-12","close":5800.0},{"date":"2024-03-13","close":5900.0},{"date":"2024-03-14","close":5820.0},{"date":"2024-03-15","close":5690.0},{"date":"2024-03-18","close":5650.0},{"date":"2024-03-19","close":6120.0},{"date":"2024-03-20","close":5980.0},{"date":"2024-03-21","close":5940.0},{"date":"2024-03-22","close":5860.0},{"date":"2024-03-25","close":6000.0},{"date":"2024-03-26","close":6780.0},{"date":"2024-03-27","close":6510.0},{"date":"2024-03-28","close":6230.0},{"date":"2024-03-29","close":6170.0},{"date":"2024-04-01","close":6350.0},{"date":"2024-04-02","close":6170.0},{"date":"2024-04-03","close":5940.0},{"date":"2024-04-04","close":6160.0},{"date":"2024-04-05","close":6010.0},{"date":"2024-04-08","close":6010.0},{"date":"2024-04-09","close":6080.0},{"date":"2024-04-11","close":5970.0},{"date":"2024-04-12","close":5930.0},{"date":"2024-04-15","close":5820.0},{"date":"2024-04-16","close":5700.0},{"date":"2024-04-17","close":5710.0},{"date":"2024-04-18","close":5750.0},{"date":"2024-04-19","close":5460.0},{"date":"2024-04-22","close":5510.0},{"date":"2024-04-23","close":5660.0},{"date":"2024-04-24","close":5800.0},{"date":"2024-04-25","close":5610.0},{"date":"2024-04-26","close":5770.0},{"date":"2024-04-29","close":5750.0},{"date":"2024-04-30","close":5680.0},{"date":"2024-05-02","close":5660.0},{"date":"2024-05-03","close":5630.0},{"date":"2024-05-07","close":5590.0},{"date":"2024-05-08","close":5610.0},{"date":"2024-05-09","close":5590.0},{"date":"2024-05-10","close":5590.0},{"date":"2024-05-13","close":5630.0},{"date":"2024-05-14","close":5830.0},{"date":"2024-05-16","close":5820.0},{"date":"2024-05-17","close":5600.0},{"date":"2024-05-20","close":5500.0},{"date":"2024-05-21","close":5490.0},{"date":"2024-05-22","close":5190.0},{"date":"2024-05-23","close":5080.0},{"date":"2024-05-24","close":5030.0},{"date":"2024-05-27","close":4980.0},{"date":"2024-05-28","close":5180.0},{"date":"2024-05-29","close":5010.0},{"date":"2024-05-30","close":4980.0},{"date":"2024-05-31","close":4910.0},{"date":"2024-06-03","close":4800.0},{"date":"2024-06-04","close":4640.0},{"date":"2024-06-05","close":4695.0},{"date":"2024-06-07","close":4720.0},{"date":"2024-06-10","close":4845.0},{"date":"2024-06-11","close":4965.0},{"date":"2024-06-12","close":5040.0},{"date":"2024-06-13","close":4895.0},{"date":"2024-06-14","close":4910.0},{"date":"2024-06-17","close":5080.0},{"date":"2024-06-18","close":5340.0},{"date":"2024-06-19","close":5290.0},{"date":"2024-06-20","close":5220.0},{"date":"2024-06-21","close":5150.0},{"date":"2024-06-24","close":5440.0},{"date":"2024-06-25","close":5300.0},{"date":"2024-06-26","close":5230.0},{"date":"2024-06-27","close":5020.0},{"date":"2024-06-28","close":4795.0},{"date":"2024-07-01","close":4755.0},{"date":"2024-07-02","close":4705.0},{"date":"2024-07-03","close":4715.0},{"date":"2024-07-04","close":4780.0},{"date":"2024-07-05","close":4660.0},{"date":"2024-07-08","close":4745.0},{"date":"2024-07-09","close":4680.0},{"date":"2024-07-10","close":4655.0},{"date":"2024-07-11","close":4650.0},{"date":"2024-07-12","close":4590.0},{"date":"2024-07-15","close":4530.0},{"date":"2024-07-16","close":4470.0},{"date":"2024-07-17","close":4295.0},{"date":"2024-07-18","close":4390.0},{"date":"2024-07-19","close":4380.0},{"date":"2024-07-22","close":4175.0},{"date":"2024-07-23","close":4120.0},{"date":"2024-07-24","close":4055.0},{"date":"2024-07-25","close":4035.0},{"date":"2024-07-26","close":4055.0},{"date":"2024-07-29","close":4265.0},{"date":"2024-07-30","close":4005.0},{"date":"2024-07-31","close":4060.0},{"date":"2024-08-01","close":4080.0},{"date":"2024-08-02","close":3855.0},{"date":"2024-08-05","close":3270.0},{"date":"2024-08-06","close":3495.0},{"date":"2024-08-07","close":3575.0},{"date":"2024-08-08","close":3525.0},{"date":"2024-08-09","close":3590.0},{"date":"2024-08-12","close":3710.0},{"date":"2024-08-13","close":3590.0},{"date":"2024-08-14","close":3715.0},{"date":"2024-08-16","close":3680.0},{"date":"2024-08-19","close":3545.0},{"date":"2024-08-20","close":3685.0},{"date":"2024-08-21","close":3690.0},{"date":"2024-08-22","close":3810.0},{"date":"2024-08-23","close":4145.0},{"date":"2024-08-26","close":4650.0},{"date":"2024-08-27","close":4710.0},{"date":"2024-08-28","close":4500.0},{"date":"2024-08-29","close":4300.0},{"date":"2024-08-30","close":4805.0},{"date":"2024-09-02","close":4685.0},{"date":"2024-09-03","close":4485.0},{"date":"2024-09-04","close":4185.0},{"date":"2024-09-05","close":4900.0},{"date":"2024-09-06","close":4595.0},{"date":"2024-09-09","close":4635.0},{"date":"2024-09-10","close":4455.0},{"date":"2024-09-11","close":4400.0},{"date":"2024-09-12","close":4430.0},{"date":"2024-09-13","close":4360.0},{"date":"2024-09-19","close":4325.0},{"date":"2024-09-20","close":4210.0},{"date":"2024-09-23","close":4170.0},{"date":"2024-09-24","close":4195.0},{"date":"2024-09-25","close":4180.0},{"date":"2024-09-26","close":4655.0},{"date":"2024-09-27","close":4540.0},{"date":"2024-09-30","close":4435.0},{"date":"2024-10-02","close":4285.0},{"date":"2024-10-04","close":4310.0},{"date":"2024-10-07","close":4330.0},{"date":"2024-10-08","close":4250.0},{"date":"2024-10-10","close":4255.0},{"date":"2024-10-11","close":4195.0},{"date":"2024-10-14","close":4260.0},{"date":"2024-10-15","close":5180.0},{"date":"2024-10-16","close":5150.0},{"date":"2024-10-17","close":4970.0},{"date":"2024-10-18","close":4875.0},{"date":"2024-10-21","close":4875.0},{"date":"2024-10-22","close":4780.0},{"date":"2024-10-23","close":4870.0},{"date":"2024-10-24","close":5440.0},{"date":"2024-10-25","close":5570.0},{"date":"2024-10-28","close":5500.0},{"date":"2024-10-29","close":5510.0},{"date":"2024-10-30","close":5320.0},{"date":"2024-10-31","close":5050.0},{"date":"2024-11-01","close":4710.0},{"date":"2024-11-04","close":4850.0},{"date":"2024-11-05","close":4970.0},{"date":"2024-11-06","close":5090.0},{"date":"2024-11-07","close":4820.0},{"date":"2024-11-08","close":5280.0},{"date":"2024-11-11","close":5200.0},{"date":"2024-11-12","close":4875.0},{"date":"2024-11-13","close":4550.0},{"date":"2024-11-14","close":4635.0},{"date":"2024-11-15","close":4605.0},{"date":"2024-11-18","close":4995.0},{"date":"2024-11-19","close":5230.0},{"date":"2024-11-20","close":5070.0},{"date":"2024-11-21","close":4865.0},{"date":"2024-11-22","close":5160.0},{"date":"2024-11-25","close":5350.0},{"date":"2024-11-26","close":5390.0},{"date":"2024-11-27","close":5250.0},{"date":"2024-11-28","close":5260.0},{"date":"2024-11-29","close":5280.0},{"date":"2024-12-02","close":6060.0},{"date":"2024-12-03","close":6060.0},{"date":"2024-12-04","close":5750.0},{"date":"2024-12-05","close":5610.0},{"date":"2024-12-06","close":5360.0},{"date":"2024-12-09","close":5240.0},{"date":"2024-12-10","close":5480.0},{"date":"2024-12-11","close":7120.0},{"date":"2024-12-12","close":9250.0},{"date":"2024-12-13","close":8640.0},{"date":"2024-12-16","close":10510.0},{"date":"2024-12-17","close":10480.0},{"date":"2024-12-18","close":10140.0},{"date":"2024-12-19","close":9580.0},{"date":"2024-12-20","close":9060.0},{"date":"2024-12-23","close":9330.0},{"date":"2024-12-24","close":9580.0},{"date":"2024-12-26","close":9300.0},{"date":"2024-12-27","close":9730.0},{"date":"2024-12-30","close":10390.0},{"date":"2025-01-02","close":11390.0},{"date":"2025-01-03","close":11030.0},{"date":"2025-01-06","close":11620.0},{"date":"2025-01-07","close":10940.0},{"date":"2025-01-08","close":9700.0},{"date":"2025-01-09","close":8420.0},{"date":"2025-01-10","close":8560.0},{"date":"2025-01-13","close":7700.0},{"date":"2025-01-14","close":7470.0},{"date":"2025-01-15","close":8100.0},{"date":"2025-01-16","close":8440.0},{"date":"2025-01-17","close":7980.0},{"date":"2025-01-20","close":7920.0},{"date":"2025-01-21","close":7900.0},{"date":"2025-01-22","close":8190.0},{"date":"2025-01-23","close":7640.0},{"date":"2025-01-24","close":7650.0},{"date":"2025-01-31","close":7540.0},{"date":"2025-02-03","close":7300.0},{"date":"2025-02-04","close":9080.0},{"date":"2025-02-05","close":9330.0},{"date":"2025-02-06","close":9650.0},{"date":"2025-02-07","close":10000.0},{"date":"2025-02-10","close":9580.0},{"date":"2025-02-11","close":9490.0},{"date":"2025-02-12","close":9300.0},{"date":"2025-02-13","close":9240.0},{"date":"2025-02-14","close":9050.0},{"date":"2025-02-17","close":9180.0},{"date":"2025-02-18","close":9170.0},{"date":"2025-02-19","close":8830.0},{"date":"2025-02-20","close":8840.0},{"date":"2025-02-21","close":8910.0},{"date":"2025-02-24","close":8490.0},{"date":"2025-02-25","close":8690.0},{"date":"2025-02-26","close":8820.0},{"date":"2025-02-27","close":8550.0},{"date":"2025-02-28","close":8060.0},{"date":"2025-03-04","close":7960.0},{"date":"2025-03-05","close":8500.0},{"date":"2025-03-06","close":8540.0},{"date":"2025-03-07","close":8310.0},{"date":"2025-03-10","close":8520.0},{"date":"2025-03-11","close":8400.0},{"date":"2025-03-12","close":8630.0},{"date":"2025-03-13","close":8920.0},{"date":"2025-03-14","close":9430.0},{"date":"2025-03-17","close":9390.0},{"date":"2025-03-18","close":9380.0},{"date":"2025-03-19","close":9250.0},{"date":"2025-03-20","close":8720.0},{"date":"2025-03-21","close":8320.0},{"date":"2025-03-24","close":8270.0},{"date":"2025-03-25","close":7840.0},{"date":"2025-03-26","close":7990.0},{"date":"2025-03-27","close":7470.0},{"date":"2025-03-28","close":7270.0},{"date":"2025-03-31","close":6720.0},{"date":"2025-04-01","close":6840.0},{"date":"2025-04-02","close":6820.0},{"date":"2025-04-03","close":6670.0},{"date":"2025-04-04","close":6780.0},{"date":"2025-04-07","close":6130.0},{"date":"2025-04-08","close":6400.0},{"date":"2025-04-09","close":6170.0},{"date":"2025-04-10","close":6560.0},{"date":"2025-04-11","close":6980.0},{"date":"2025-04-14","close":7240.0},{"date":"2025-04-15","close":7340.0},{"date":"2025-04-16","close":7240.0},{"date":"2025-04-17","close":7280.0},{"date":"2025-04-18","close":7430.0},{"date":"2025-04-21","close":7300.0},{"date":"2025-04-22","close":7200.0},{"date":"2025-04-23","close":7350.0},{"date":"2025-04-24","close":7390.0},{"date":"2025-04-25","close":7330.0},{"date":"2025-04-28","close":7570.0},{"date":"2025-04-29","close":7640.0},{"date":"2025-04-30","close":7200.0},{"date":"2025-05-02","close":7100.0},{"date":"2025-05-07","close":7380.0},{"date":"2025-05-08","close":7500.0},{"date":"2025-05-09","close":7640.0},{"date":"2025-05-12","close":7750.0},{"date":"2025-05-13","close":7910.0},{"date":"2025-05-14","close":8350.0},{"date":"2025-05-15","close":8630.0},{"date":"2025-05-16","close":8570.0},{"date":"2025-05-19","close":8290.0},{"date":"2025-05-20","close":8620.0},{"date":"2025-05-21","close":8770.0},{"date":"2025-05-22","close":8330.0},{"date":"2025-05-23","close":8650.0},{"date":"2025-05-26","close":8550.0},{"date":"2025-05-27","close":8370.0},{"date":"2025-05-28","close":8470.0},{"date":"2025-05-29","close":8530.0},{"date":"2025-05-30","close":8130.0},{"date":"2025-06-02","close":8100.0},{"date":"2025-06-04","close":8100.0},{"date":"2025-06-05","close":8170.0},{"date":"2025-06-09","close":8550.0},{"date":"2025-06-10","close":8470.0},{"date":"2025-06-11","close":8600.0},{"date":"2025-06-12","close":8960.0},{"date":"2025-06-13","close":8570.0},{"date":"2025-06-16","close":8600.0},{"date":"2025-06-17","close":8670.0},{"date":"2025-06-18","close":8850.0},{"date":"2025-06-19","close":8840.0},{"date":"2025-06-20","close":8900.0},{"date":"2025-06-23","close":8750.0},{"date":"2025-06-24","close":9060.0},{"date":"2025-06-25","close":8850.0},{"date":"2025-06-26","close":8500.0},{"date":"2025-06-27","close":8520.0},{"date":"2025-06-30","close":8300.0},{"date":"2025-07-01","close":8210.0},{"date":"2025-07-02","close":8130.0},{"date":"2025-07-03","close":8260.0},{"date":"2025-07-04","close":8030.0},{"date":"2025-07-07","close":7960.0},{"date":"2025-07-08","close":7940.0},{"date":"2025-07-09","close":7900.0},{"date":"2025-07-10","close":7910.0},{"date":"2025-07-11","close":7880.0},{"date":"2025-07-14","close":7630.0},{"date":"2025-07-15","close":7700.0},{"date":"2025-07-16","close":7710.0},{"date":"2025-07-17","close":7840.0},{"date":"2025-07-18","close":8000.0},{"date":"2025-07-21","close":8000.0},{"date":"2025-07-22","close":7850.0},{"date":"2025-07-23","close":7720.0},{"date":"2025-07-24","close":7720.0},{"date":"2025-07-25","close":7750.0},{"date":"2025-07-28","close":7710.0},{"date":"2025-07-29","close":7600.0},{"date":"2025-07-30","close":7420.0},{"date":"2025-07-31","close":7530.0},{"date":"2025-08-01","close":7270.0},{"date":"2025-08-04","close":7340.0},{"date":"2025-08-05","close":7500.0},{"date":"2025-08-06","close":7600.0},{"date":"2025-08-07","close":7500.0},{"date":"2025-08-08","close":7350.0},{"date":"2025-08-11","close":7370.0},{"date":"2025-08-12","close":7390.0},{"date":"2025-08-13","close":7300.0},{"date":"2025-08-14","close":7270.0},{"date":"2025-08-18","close":7110.0},{"date":"2025-08-19","close":6930.0},{"date":"2025-08-20","close":6730.0},{"date":"2025-08-21","close":6730.0},{"date":"2025-08-22","close":6930.0},{"date":"2025-08-25","close":7140.0},{"date":"2025-08-26","close":7250.0},{"date":"2025-08-27","close":7190.0},{"date":"2025-08-28","close":7100.0},{"date":"2025-08-29","close":7120.0},{"date":"2025-09-01","close":7020.0},{"date":"2025-09-02","close":7050.0},{"date":"2025-09-03","close":7100.0},{"date":"2025-09-04","close":7220.0},{"date":"2025-09-05","close":7200.0},{"date":"2025-09-08","close":7100.0},{"date":"2025-09-09","close":7120.0},{"date":"2025-09-10","close":7180.0},{"date":"2025-09-11","close":7080.0},{"date":"2025-09-12","close":7180.0},{"date":"2025-09-15","close":7490.0},{"date":"2025-09-16","close":7400.0},{"date":"2025-09-17","close":7690.0},{"date":"2025-09-18","close":8640.0},{"date":"2025-09-19","close":8320.0},{"date":"2025-09-22","close":8520.0},{"date":"2025-09-23","close":8670.0},{"date":"2025-09-24","close":8740.0},{"date":"2025-09-25","close":8390.0},{"date":"2025-09-26","close":7800.0},{"date":"2025-09-29","close":7880.0},{"date":"2025-09-30","close":7720.0},{"date":"2025-10-01","close":7610.0},{"date":"2025-10-02","close":7720.0},{"date":"2025-10-10","close":8200.0},{"date":"2025-10-13","close":7980.0},{"date":"2025-10-14","close":8620.0},{"date":"2025-10-15","close":8640.0},{"date":"2025-10-16","close":8310.0},{"date":"2025-10-17","close":7790.0},{"date":"2025-10-20","close":7980.0},{"date":"2025-10-21","close":7980.0},{"date":"2025-10-22","close":8230.0},{"date":"2025-10-23","close":10230.0},{"date":"2025-10-24","close":9650.0},{"date":"2025-10-27","close":9680.0},{"date":"2025-10-28","close":9530.0},{"date":"2025-10-29","close":9610.0},{"date":"2025-10-30","close":9350.0},{"date":"2025-10-31","close":9370.0},{"date":"2025-11-03","close":9350.0},{"date":"2025-11-04","close":9210.0},{"date":"2025-11-05","close":8870.0},{"date":"2025-11-06","close":8800.0},{"date":"2025-11-07","close":8440.0},{"date":"2025-11-10","close":8760.0},{"date":"2025-11-11","close":8540.0},{"date":"2025-11-12","close":8620.0},{"date":"2025-11-13","close":8560.0},{"date":"2025-11-14","close":8050.0},{"date":"2025-11-17","close":8250.0},{"date":"2025-11-18","close":7940.0},{"date":"2025-11-19","close":7920.0},{"date":"2025-11-20","close":8090.0},{"date":"2025-11-21","close":7660.0},{"date":"2025-11-24","close":7680.0},{"date":"2025-11-25","close":7640.0},{"date":"2025-11-26","close":7750.0},{"date":"2025-11-27","close":7720.0},{"date":"2025-11-28","close":7970.0},{"date":"2025-12-01","close":8110.0},{"date":"2025-12-02","close":7980.0},{"date":"2025-12-03","close":8030.0},{"date":"2025-12-04","close":8280.0},{"date":"2025-12-05","close":8130.0},{"date":"2025-12-08","close":8090.0},{"date":"2025-12-09","close":8060.0},{"date":"2025-12-10","close":7920.0},{"date":"2025-12-11","close":7870.0},{"date":"2025-12-12","close":8050.0},{"date":"2025-12-15","close":7890.0},{"date":"2025-12-16","close":7700.0},{"date":"2025-12-17","close":7700.0},{"date":"2025-12-18","close":7600.0},{"date":"2025-12-19","close":7760.0},{"date":"2025-12-22","close":8040.0},{"date":"2025-12-23","close":7910.0},{"date":"2025-12-24","close":7790.0},{"date":"2025-12-26","close":7700.0},{"date":"2025-12-29","close":7790.0},{"date":"2025-12-30","close":7640.0},{"date":"2026-01-02","close":7960.0},{"date":"2026-01-05","close":8150.0},{"date":"2026-01-06","close":8010.0},{"date":"2026-01-07","close":7760.0},{"date":"2026-01-08","close":7550.0},{"date":"2026-01-09","close":7600.0},{"date":"2026-01-12","close":7550.0},{"date":"2026-01-13","close":7320.0},{"date":"2026-01-14","close":7240.0},{"date":"2026-01-15","close":7390.0},{"date":"2026-01-16","close":7220.0},{"date":"2026-01-19","close":7340.0},{"date":"2026-01-20","close":7530.0},{"date":"2026-01-21","close":7270.0},{"date":"2026-01-22","close":7190.0},{"date":"2026-01-23","close":7530.0},{"date":"2026-01-26","close":7620.0},{"date":"2026-01-27","close":7600.0},{"date":"2026-01-28","close":7670.0},{"date":"2026-01-29","close":8020.0},{"date":"2026-01-30","close":7760.0},{"date":"2026-02-02","close":7570.0},{"date":"2026-02-03","close":7910.0},{"date":"2026-02-04","close":7800.0},{"date":"2026-02-05","close":7460.0},{"date":"2026-02-06","close":7200.0},{"date":"2026-02-09","close":7590.0},{"date":"2026-02-10","close":7620.0},{"date":"2026-02-11","close":7530.0},{"date":"2026-02-12","close":7470.0},{"date":"2026-02-13","close":7330.0},{"date":"2026-02-19","close":7480.0},{"date":"2026-02-20","close":7550.0},{"date":"2026-02-23","close":7600.0},{"date":"2026-02-24","close":7520.0},{"date":"2026-02-25","close":7490.0},{"date":"2026-02-26","close":8280.0},{"date":"2026-02-27","close":8160.0},{"date":"2026-03-03","close":7310.0},{"date":"2026-03-04","close":6120.0},{"date":"2026-03-05","close":6860.0},{"date":"2026-03-06","close":6860.0},{"date":"2026-03-09","close":6340.0},{"date":"2026-03-10","close":6770.0},{"date":"2026-03-11","close":7090.0},{"date":"2026-03-12","close":7100.0},{"date":"2026-03-13","close":7020.0},{"date":"2026-03-16","close":6980.0},{"date":"2026-03-17","close":6990.0},{"date":"2026-03-18","close":7020.0},{"date":"2026-03-19","close":6900.0},{"date":"2026-03-20","close":6930.0},{"date":"2026-03-23","close":6550.0},{"date":"2026-03-24","close":6940.0},{"date":"2026-03-25","close":7120.0},{"date":"2026-03-26","close":6780.0},{"date":"2026-03-27","close":7180.0},{"date":"2026-03-30","close":6850.0},{"date":"2026-03-31","close":6620.0},{"date":"2026-04-01","close":7010.0},{"date":"2026-04-02","close":6650.0},{"date":"2026-04-03","close":6870.0},{"date":"2026-04-06","close":7450.0},{"date":"2026-04-07","close":7000.0},{"date":"2026-04-08","close":7300.0},{"date":"2026-04-09","close":7150.0},{"date":"2026-04-10","close":7430.0},{"date":"2026-04-13","close":7690.0},{"date":"2026-04-14","close":9990.0},{"date":"2026-04-15","close":12980.0},{"date":"2026-04-16","close":16870.0},{"date":"2026-04-17","close":14990.0},{"date":"2026-04-20","close":16440.0},{"date":"2026-04-21","close":14760.0},{"date":"2026-04-22","close":13760.0},{"date":"2026-04-23","close":14140.0},{"date":"2026-04-24","close":12930.0},{"date":"2026-04-27","close":13470.0},{"date":"2026-04-28","close":13600.0},{"date":"2026-04-29","close":13340.0},{"date":"2026-04-30","close":14090.0},{"date":"2026-05-04","close":15010.0},{"date":"2026-05-06","close":18470.0},{"date":"2026-05-07","close":16670.0},{"date":"2026-05-08","close":15840.0},{"date":"2026-05-11","close":15300.0},{"date":"2026-05-12","close":17270.0},{"date":"2026-05-13","close":20100.0},{"date":"2026-05-14","close":19030.0},{"date":"2026-05-15","close":16360.0},{"date":"2026-05-18","close":15460.0},{"date":"2026-05-19","close":19000.0},{"date":"2026-05-20","close":16460.0},{"date":"2026-05-21","close":17070.0},{"date":"2026-05-22","close":21200.0},{"date":"2026-05-26","close":27550.0},{"date":"2026-05-27","close":25750.0},{"date":"2026-05-28","close":23550.0},{"date":"2026-05-29","close":25000.0},{"date":"2026-06-01","close":21550.0},{"date":"2026-06-02","close":19090.0},{"date":"2026-06-04","close":20250.0},{"date":"2026-06-05","close":17960.0},{"date":"2026-06-08","close":15630.0},{"date":"2026-06-09","close":17270.0},{"date":"2026-06-10","close":15750.0},{"date":"2026-06-11","close":16270.0},{"date":"2026-06-12","close":16410.0},{"date":"2026-06-15","close":18710.0},{"date":"2026-06-16","close":17290.0},{"date":"2026-06-17","close":18480.0},{"date":"2026-06-18","close":17520.0},{"date":"2026-06-19","close":16230.0},{"date":"2026-06-22","close":16200.0},{"date":"2026-06-23","close":19690.0},{"date":"2026-06-24","close":22350.0},{"date":"2026-06-25","close":18590.0},{"date":"2026-06-26","close":16450.0},{"date":"2026-06-29","close":16620.0},{"date":"2026-06-30","close":17140.0},{"date":"2026-07-01","close":15500.0},{"date":"2026-07-02","close":13850.0},{"date":"2026-07-03","close":13570.0},{"date":"2026-07-06","close":12720.0},{"date":"2026-07-07","close":11970.0},{"date":"2026-07-08","close":10930.0},{"date":"2026-07-09","close":11080.0},{"date":"2026-07-10","close":12250.0},{"date":"2026-07-13","close":10880.0},{"date":"2026-07-14","close":10800.0},{"date":"2026-07-15","close":11740.0},{"date":"2026-07-16","close":10840.0},{"date":"2026-07-20","close":10120.0},{"date":"2026-07-21","close":10230.0},{"date":"2026-07-22","close":10510.0},{"date":"2026-07-23","close":11050.0},{"date":"2026-07-24","close":10370.0},{"date":"2026-07-27","close":10520.0},{"date":"2026-07-28","close":9800.0},{"date":"2026-07-29","close":8730.0},{"date":"2026-07-30","close":8300.0},{"date":"2026-07-31","close":9820.0},{"date":"2026-08-03","close":9900.0},{"date":"2026-08-04","close":10540.0},{"date":"2026-08-05","close":11370.0},{"date":"2026-08-06","close":11100.0},{"date":"2026-08-07","close":11090.0},{"date":"2026-08-10","close":12000.0},{"date":"2026-08-11","close":11990.0},{"date":"2026-08-12","close":12230.0},{"date":"2026-08-13","close":12910.0},{"date":"2026-08-14","close":12870.0},{"date":"2026-08-18","close":12070.0},{"date":"2026-08-19","close":11610.0},{"date":"2026-08-20","close":12120.0},{"date":"2026-08-21","close":11430.0},{"date":"2026-08-24","close":11440.0},{"date":"2026-08-25","close":11630.0},{"date":"2026-08-26","close":11530.0},{"date":"2026-08-27","close":11800.0},{"date":"2026-08-28","close":12020.0},{"date":"2026-08-31","close":11810.0},{"date":"2026-09-01","close":11560.0},{"date":"2026-09-02","close":11150.0},{"date":"2026-09-03","close":10760.0},{"date":"2026-09-04","close":11430.0},{"date":"2026-09-07","close":11330.0},{"date":"2026-09-08","close":11600.0},{"date":"2026-09-09","close":12610.0},{"date":"2026-09-10","close":12360.0},{"date":"2026-09-11","close":16060.0},{"date":"2026-09-14","close":17180.0},{"date":"2026-09-15","close":16990.0},{"date":"2026-09-16","close":17120.0},{"date":"2026-09-17","close":17700.0},{"date":"2026-09-18","close":17360.0},{"date":"2026-09-21","close":18040.0},{"date":"2026-09-22","close":16740.0},{"date":"2026-09-23","close":18320.0},{"date":"2026-09-28","close":18630.0},{"date":"2026-09-29","close":18550.0},{"date":"2026-09-30","close":17890.0},{"date":"2026-10-01","close":18300.0},{"date":"2026-10-02","close":19260.0},{"date":"2026-10-06","close":20500.0},{"date":"2026-10-07","close":18700.0},{"date":"2026-10-08","close":17930.0},{"date":"2026-10-12","close":18690.0},{"date":"2026-10-13","close":17780.0},{"date":"2026-10-14","close":16640.0},{"date":"2026-10-15","close":14660.0},{"date":"2026-10-16","close":16400.0},{"date":"2026-10-19","close":16460.0},{"date":"2026-10-20","close":14960.0},{"date":"2026-10-21","close":15450.0},{"date":"2026-10-22","close":14500.0},{"date":"2026-10-23","close":14030.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":72240.0,"foreign_net":-72242.0,"institution_net":2.0},{"date":"2026-10-21","retail_net":-60592.0,"foreign_net":61786.0,"institution_net":-1194.0},{"date":"2026-10-20","retail_net":-4424.0,"foreign_net":4422.0,"institution_net":2.0},{"date":"2026-10-19","retail_net":5558.0,"foreign_net":-5560.0,"institution_net":2.0},{"date":"2026-10-16","retail_net":-22938.0,"foreign_net":22936.0,"institution_net":2.0},{"date":"2026-10-15","retail_net":-182343.0,"foreign_net":182342.0,"institution_net":1.0},{"date":"2026-10-14","retail_net":-15176.0,"foreign_net":15475.0,"institution_net":-299.0},{"date":"2026-10-13","retail_net":-13197.0,"foreign_net":13145.0,"institution_net":52.0},{"date":"2026-10-12","retail_net":96527.0,"foreign_net":-95126.0,"institution_net":-1401.0},{"date":"2026-10-08","retail_net":12935.0,"foreign_net":-2489.0,"institution_net":-10446.0},{"date":"2026-10-07","retail_net":153703.0,"foreign_net":-151258.0,"institution_net":-2445.0},{"date":"2026-10-06","retail_net":-144408.0,"foreign_net":139333.0,"institution_net":5075.0},{"date":"2026-10-02","retail_net":-65203.0,"foreign_net":56075.0,"institution_net":9128.0},{"date":"2026-10-01","retail_net":1841.0,"foreign_net":-1043.0,"institution_net":-798.0},{"date":"2026-09-30","retail_net":55673.0,"foreign_net":-55675.0,"institution_net":2.0},{"date":"2026-09-29","retail_net":38211.0,"foreign_net":-36754.0,"institution_net":-1457.0},{"date":"2026-09-28","retail_net":89947.0,"foreign_net":-89600.0,"institution_net":-347.0},{"date":"2026-09-23","retail_net":-192461.0,"foreign_net":192381.0,"institution_net":80.0},{"date":"2026-09-22","retail_net":57467.0,"foreign_net":-40788.0,"institution_net":-16679.0},{"date":"2026-09-21","retail_net":-96424.0,"foreign_net":92375.0,"institution_net":4049.0},{"date":"2026-09-18","retail_net":158752.0,"foreign_net":-157751.0,"institution_net":-1001.0},{"date":"2026-09-17","retail_net":-95680.0,"foreign_net":81985.0,"institution_net":13695.0},{"date":"2026-09-16","retail_net":-34055.0,"foreign_net":53474.0,"institution_net":-19419.0},{"date":"2026-09-15","retail_net":-15880.0,"foreign_net":7515.0,"institution_net":8365.0},{"date":"2026-09-14","retail_net":650037.0,"foreign_net":-664996.0,"institution_net":14959.0},{"date":"2026-09-11","retail_net":-94666.0,"foreign_net":94153.0,"institution_net":513.0},{"date":"2026-09-10","retail_net":61799.0,"foreign_net":-62039.0,"institution_net":240.0},{"date":"2026-09-09","retail_net":104364.0,"foreign_net":-103965.0,"institution_net":-399.0},{"date":"2026-09-08","retail_net":-58177.0,"foreign_net":57927.0,"institution_net":250.0},{"date":"2026-09-07","retail_net":60046.0,"foreign_net":-60198.0,"institution_net":152.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":72240.0,"foreign_net":-72242.0,"institution_net":2.0},"d3":{"retail_net":7224.0,"foreign_net":-6034.0,"institution_net":-1190.0},"d7":{"retail_net":-207675.0,"foreign_net":209159.0,"institution_net":-1484.0},"d14":{"retail_net":-165477.0,"foreign_net":167796.0,"institution_net":-2319.0},"d30":{"retail_net":523476.0,"foreign_net":-524160.0,"institution_net":684.0}},"analysis":"최근 5일 외국인 순매수 1.13만, 기관 순매수 -1186.00. 30일 누적: 외국인 -52.42만, 기관 684.00.","foreign_flow":11342.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-1186.0},"insider_trades":[],"price_analysis":{"current":14110.0,"low_30d":11310.0,"support":12409.0,"high_30d":22300.0,"change_1d":-2.7,"change_7d":-13.2,"change_30d":23.1,"resistance":21201.0,"position_in_range":25.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.56,"per":28.86,"quarter":"2024-Q2"},{"pbr":3.38,"per":32.19,"quarter":"2024-Q3"},{"pbr":7.03,"per":74.16,"quarter":"2024-Q4"},{"pbr":4.64,"per":66.53,"quarter":"2025-Q1"},{"pbr":5.73,"per":78.3,"quarter":"2025-Q2"},{"pbr":5.62,"per":117.27,"quarter":"2025-Q3"},{"pbr":4.75,"per":56.29,"quarter":"2025-Q4"},{"pbr":4.08,"per":35.77,"quarter":"2026-Q1"},{"pbr":10.43,"per":83.67,"quarter":"2026-Q2"},{"pbr":8.16,"per":68.88,"quarter":"현재"}],"timeline":[{"close":4795.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":4435.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":10390.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":6720.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":8300.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":7720.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7640.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":6620.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":17140.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":5.47,"pbr_5y_low":3.38,"per_5y_avg":63.67,"per_5y_low":28.86,"current_pbr":8.16,"current_per":68.88,"pbr_5y_high":10.43,"per_5y_high":117.27,"pbr_5y_median":4.75,"per_5y_median":66.53,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":88.9,"per_percentile":55.6,"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 25% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - APPLICATION"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +24.7%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"PER 69.71x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 1.2%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.84,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":1.18,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":8.1,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.41,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":60.0,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":10.83,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":11.27,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":2,"total_count":8,"overall_comment":"8개 지표 중 2개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":3.56,"per":28.86,"close":4795.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":3.38,"per":32.19,"close":4435.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":7.03,"per":74.16,"close":10390.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":4.64,"per":66.53,"close":6720.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":5.73,"per":78.3,"close":8300.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":5.62,"per":117.27,"close":7720.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":4.75,"per":56.29,"close":7640.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":4.08,"per":35.77,"close":6620.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":10.43,"per":83.67,"close":17140.0,"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":"PER","value":"69.7배"},{"label":"PBR","value":"8.3배"},{"label":"5년 PER 밴드","value":"하위 56%"},{"label":"ROE","value":"1.2%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":20.37,"pbr":null,"per":null,"roa":0.008379238070463455,"roe":0.01178076808094606,"revenue":12091873233.0,"market_cap":null,"net_income":581291014.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.599963911067244,"total_assets":69372776989.0,"total_equity":49342369700.0,"profit_margin":0.048072867023911184,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":373332335.0,"operating_margin":0.030874648435871507},{"eps":16.87,"pbr":8.72,"per":108.53,"roa":0.0073727702846591876,"roe":0.00987368062754181,"revenue":9696261621.0,"market_cap":421300000000.0,"net_income":481451318.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.5897287885277038,"total_assets":65301277459.0,"total_equity":48761078686.0,"profit_margin":0.0496532928687981,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":248423634.0,"operating_margin":0.025620558077967728},{"eps":246.76,"pbr":null,"per":null,"roa":0.1030718248958742,"roe":0.14588981160340259,"revenue":21228998972.0,"market_cap":null,"net_income":7043505741.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6608321903215173,"total_assets":68335898274.0,"total_equity":48279627368.0,"profit_margin":0.33178699336177064,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":6884895658.0,"operating_margin":0.32431560560537204},{"eps":-79.15,"pbr":null,"per":null,"roa":-0.03837306782944358,"roe":-0.054785200010681885,"revenue":8872326945.0,"market_cap":null,"net_income":-2259129171.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5006384606355374,"total_assets":58872779759.0,"total_equity":41236121627.0,"profit_margin":-0.2546264565096006,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1887777338.0,"operating_margin":-0.21277139015530272},{"eps":0.57,"pbr":null,"per":null,"roa":0.00026347354251199666,"roe":0.00037509131918260334,"revenue":10683064077.0,"market_cap":null,"net_income":16314691.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5516942021052712,"total_assets":61921553278.0,"total_equity":43495250798.0,"profit_margin":0.0015271546517374689,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-315174634.0,"operating_margin":-0.029502269360955364},{"eps":-32.46,"pbr":null,"per":null,"roa":-0.015053223661397639,"roe":-0.02131008644553355,"revenue":7351303941.0,"market_cap":null,"net_income":-926539887.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5685265787597776,"total_assets":61550928083.0,"total_equity":43478936107.0,"profit_margin":-0.12603748864639686,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-928847180.0,"operating_margin":-0.12635135038011347},{"eps":176.87,"pbr":null,"per":null,"roa":0.07524957754008425,"roe":0.11368760253087087,"revenue":20391449185.0,"market_cap":null,"net_income":5048352105.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.631819861948669,"total_assets":67088112253.0,"total_equity":44405475994.0,"profit_margin":0.2475720121311231,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":5112932265.0,"operating_margin":0.25073903372993644},{"eps":-38.98,"pbr":null,"per":null,"roa":-0.017956480017769276,"roe":-0.028268218128381845,"revenue":6504065379.0,"market_cap":null,"net_income":-1112555763.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.5584469337788924,"total_assets":61958455215.0,"total_equity":39357123889.0,"profit_margin":-0.1710554396627322,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1260122763.0,"operating_margin":-0.19374386473245198},{"eps":-4.42,"pbr":null,"per":null,"roa":-0.0026535442292965755,"roe":-0.0031156218948169695,"revenue":8610901953.0,"market_cap":null,"net_income":-126088220.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.5848373901465093,"total_assets":47516909124.0,"total_equity":40469679652.0,"profit_margin":-0.014642858632953244,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-558325197.0,"operating_margin":-0.06483933971695985},{"eps":6.63,"pbr":null,"per":null,"roa":0.004129391138627084,"roe":0.004659955037590969,"revenue":7709709410.0,"market_cap":null,"net_income":189174453.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.607825326843285,"total_assets":45811706048.0,"total_equity":40595767872.0,"profit_margin":0.024537170331559877,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":190558736.0,"operating_margin":0.02471672093799447},{"eps":174.56,"pbr":null,"per":null,"roa":0.09966118423480004,"roe":0.123377681516586,"revenue":18781288096.0,"market_cap":null,"net_income":4982619564.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.627498722545553,"total_assets":49995588576.0,"total_equity":40385096419.0,"profit_margin":0.265297009370789,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":4535029075.0,"operating_margin":0.24146528458641028},{"eps":-10.65,"pbr":null,"per":null,"roa":-0.007430685417523551,"roe":-0.008590426268149135,"revenue":7726185249.0,"market_cap":null,"net_income":-304032129.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.6296185322025016,"total_assets":40915758361.0,"total_equity":35391972355.0,"profit_margin":-0.03935087228711619,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-732212771.0,"operating_margin":-0.09477028409262776}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":166.12,"per":28.86,"date":"2024-06","close":4795.0,"source":"reported"},{"eps":166.12,"per":24.44,"date":"2024-07","close":4060.0,"source":"reported"},{"eps":166.12,"per":28.92,"date":"2024-08","close":4805.0,"source":"reported"},{"eps":137.79,"per":32.19,"date":"2024-09","close":4435.0,"source":"reported"},{"eps":137.79,"per":36.65,"date":"2024-10","close":5050.0,"source":"reported"},{"eps":137.79,"per":38.32,"date":"2024-11","close":5280.0,"source":"reported"},{"eps":140.1,"per":74.16,"date":"2024-12","close":10390.0,"source":"reported"},{"eps":140.1,"per":53.82,"date":"2025-01","close":7540.0,"source":"reported"},{"eps":140.1,"per":57.53,"date":"2025-02","close":8060.0,"source":"reported"},{"eps":101.01,"per":66.53,"date":"2025-03","close":6720.0,"source":"reported"},{"eps":101.01,"per":71.28,"date":"2025-04","close":7200.0,"source":"reported"},{"eps":101.01,"per":80.49,"date":"2025-05","close":8130.0,"source":"reported"},{"eps":106.0,"per":78.3,"date":"2025-06","close":8300.0,"source":"reported"},{"eps":106.0,"per":71.04,"date":"2025-07","close":7530.0,"source":"reported"},{"eps":106.0,"per":67.17,"date":"2025-08","close":7120.0,"source":"reported"},{"eps":65.83,"per":117.27,"date":"2025-09","close":7720.0,"source":"reported"},{"eps":65.83,"per":142.34,"date":"2025-10","close":9370.0,"source":"reported"},{"eps":65.83,"per":121.07,"date":"2025-11","close":7970.0,"source":"reported"},{"eps":135.72,"per":56.29,"date":"2025-12","close":7640.0,"source":"reported"},{"eps":135.72,"per":57.18,"date":"2026-01","close":7760.0,"source":"reported"},{"eps":135.72,"per":60.12,"date":"2026-02","close":8160.0,"source":"reported"},{"eps":185.05,"per":35.77,"date":"2026-03","close":6620.0,"source":"reported"},{"eps":185.05,"per":76.14,"date":"2026-04","close":14090.0,"source":"reported"},{"eps":185.05,"per":135.1,"date":"2026-05","close":25000.0,"source":"reported"},{"eps":204.85,"per":83.67,"date":"2026-06","close":17140.0,"source":"reported"},{"eps":204.85,"per":47.94,"date":"2026-07","close":9820.0,"source":"reported"},{"eps":204.85,"per":57.65,"date":"2026-08","close":11810.0,"source":"reported"},{"eps":204.85,"per":87.33,"date":"2026-09","close":17890.0,"source":"reported"},{"eps":204.85,"per":68.49,"date":"2026-10","close":14030.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":67.45,"std":30.26,"count":29,"current":68.49,"lower_1sd":37.19,"upper_1sd":97.71},"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":"엑스게이트","phase":"above-fold","symbol_resolved":true}