{"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":"2026-10-23T09:54:56.278538+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"D","metrics":[{"name":"영업이익 성장률","note":"적자 확대","unit":"%","value":-16.5,"direction":"higher_better","percentile":32}],"summary":"성장성 데이터 부족","percentile":32},"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":47.9,"direction":null,"percentile":48},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-8.3,"direction":"higher_better","percentile":36}],"summary":"RSI 48","percentile":38},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -221원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -221, PBR 5.15x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-14.75,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-13.51,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -14.8%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":6.18,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.21,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-36.5,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-1.47,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 6.2x, 순차입금비율 -0.2x","percentile":53}},"signals":[],"summary":"지아이이노베이션(358570)은 Others 섹터 KR 시장 종목입니다, 시가총액 4981.00억. 현재가 7,720원, 전일 대비 -0.9%, 30일 -8.3%. ROE -14.8%. 기술적 시그널: MACD 데드크로스. 최근 5일 외국인 순매수 6.61만, 기관 순매수 9.10만.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["외국인·기관 동반 순매수"],"portfolio":null,"technical":{"macd":-191.753687613098,"grade":"D","trend":"하락","atr_14":950.0,"rsi_14":47.879858657243815,"sma_20":8345.0,"sma_60":8300.166666666666,"comment":"하락 추세, RSI 48","analysis":"RSI(14) 47.9로 중립 구간입니다. MACD(-191.75)가 시그널선(-139.17)을 하회합니다(데드크로스). SMA20 8345, SMA60 8300 — 혼조세입니다. 볼린저밴드 7123~9567 (현재 위치 24%).","bb_lower":7122.518916301769,"bb_upper":9567.48108369823,"macd_signal":-139.1713927432938},"change_pct":-1.54,"chart_data":[{"date":"2024-10-23","open":12967,"high":13220,"low":12050,"close":12323,"volume":1300498,"rsi_14":68.54,"sma_20":11349.75,"sma_60":10248.28,"sma_120":10093.25},{"date":"2024-10-24","open":12034,"high":12958,"low":12026,"close":12510,"volume":948110,"rsi_14":72.86,"sma_20":11412.65,"sma_60":10284.92,"sma_120":10098.32},{"date":"2024-10-25","open":12636,"high":12881,"low":12229,"close":12383,"volume":688886,"rsi_14":68.33,"sma_20":11487.55,"sma_60":10321.55,"sma_120":10109.56},{"date":"2024-10-28","open":12585,"high":12585,"low":11805,"close":12035,"volume":860320,"rsi_14":65.21,"sma_20":11570.0,"sma_60":10359.45,"sma_120":10118.58},{"date":"2024-10-29","open":12034,"high":12238,"low":11704,"close":12188,"volume":635193,"rsi_14":65.55,"sma_20":11643.7,"sma_60":10400.1,"sma_120":10129.47},{"date":"2024-10-30","open":12238,"high":12246,"low":11771,"close":11781,"volume":553750,"rsi_14":53.05,"sma_20":11713.65,"sma_60":10435.63,"sma_120":10134.74},{"date":"2024-10-31","open":11653,"high":12194,"low":11585,"close":12103,"volume":468152,"rsi_14":50.96,"sma_20":11796.9,"sma_60":10476.0,"sma_120":10144.11},{"date":"2024-11-01","open":11958,"high":12017,"low":11355,"close":11366,"volume":571620,"rsi_14":27.74,"sma_20":11855.6,"sma_60":10513.62,"sma_120":10144.25},{"date":"2024-11-04","open":11356,"high":11796,"low":10932,"close":11764,"volume":851344,"rsi_14":37.06,"sma_20":11911.4,"sma_60":10552.47,"sma_120":10148.62},{"date":"2024-11-05","open":11738,"high":11984,"low":11516,"close":11577,"volume":359668,"rsi_14":35.59,"sma_20":11963.85,"sma_60":10599.92,"sma_120":10150.77},{"date":"2024-11-06","open":11754,"high":11882,"low":11186,"close":11679,"volume":481894,"rsi_14":35.32,"sma_20":12016.3,"sma_60":10666.67,"sma_120":10156.18},{"date":"2024-11-07","open":11679,"high":11687,"low":10856,"close":11171,"volume":655840,"rsi_14":35.24,"sma_20":12000.05,"sma_60":10718.28,"sma_120":10158.96},{"date":"2024-11-08","open":11339,"high":11551,"low":11017,"close":11188,"volume":542757,"rsi_14":32.97,"sma_20":11959.25,"sma_60":10760.05,"sma_120":10163.48},{"date":"2024-11-11","open":11263,"high":11551,"low":10975,"close":11416,"volume":526745,"rsi_14":33.94,"sma_20":11874.35,"sma_60":10799.73,"sma_120":10167.64},{"date":"2024-11-12","open":11425,"high":11457,"low":10526,"close":10611,"volume":628469,"rsi_14":31.08,"sma_20":11766.1,"sma_60":10827.9,"sma_120":10162.58},{"date":"2024-11-13","open":10533,"high":10542,"low":9687,"close":9687,"volume":896285,"rsi_14":23.18,"sma_20":11613.35,"sma_60":10838.32,"sma_120":10148.02},{"date":"2024-11-14","open":9686,"high":10297,"low":9313,"close":9442,"volume":614510,"rsi_14":22.67,"sma_20":11442.65,"sma_60":10848.6,"sma_120":10130.88},{"date":"2024-11-15","open":9152,"high":9593,"low":8889,"close":9120,"volume":627756,"rsi_14":22.77,"sma_20":11280.65,"sma_60":10851.8,"sma_120":10111.04},{"date":"2024-11-18","open":9119,"high":9178,"low":8508,"close":8738,"volume":992545,"rsi_14":19.12,"sma_20":11092.05,"sma_60":10849.17,"sma_120":10092.31},{"date":"2024-11-19","open":8720,"high":8899,"low":8618,"close":8679,"volume":531892,"rsi_14":20.39,"sma_20":10892.25,"sma_60":10850.0,"sma_120":10073.16},{"date":"2024-11-20","open":8687,"high":9025,"low":8516,"close":8687,"volume":497639,"rsi_14":15.32,"sma_20":10713.65,"sma_60":10847.23,"sma_120":10055.26},{"date":"2024-11-21","open":8686,"high":9110,"low":8449,"close":8865,"volume":685476,"rsi_14":21.34,"sma_20":10534.6,"sma_60":10850.97,"sma_120":10041.59},{"date":"2024-11-22","open":8898,"high":8923,"low":8474,"close":8501,"volume":545216,"rsi_14":12.32,"sma_20":10343.9,"sma_60":10851.1,"sma_120":10025.98},{"date":"2024-11-25","open":8627,"high":9086,"low":8585,"close":9086,"volume":560522,"rsi_14":23.65,"sma_20":10199.0,"sma_60":10849.58,"sma_120":10016.96},{"date":"2024-11-26","open":9280,"high":9424,"low":8916,"close":9111,"volume":497186,"rsi_14":22.4,"sma_20":10047.9,"sma_60":10832.52,"sma_120":10011.27},{"date":"2024-11-27","open":9127,"high":9424,"low":8983,"close":9323,"volume":407281,"rsi_14":28.79,"sma_20":9927.15,"sma_60":10814.62,"sma_120":10007.02},{"date":"2024-11-28","open":9406,"high":10551,"low":9365,"close":10272,"volume":1403832,"rsi_14":41.35,"sma_20":9837.25,"sma_60":10806.3,"sma_120":10009.94},{"date":"2024-11-29","open":10297,"high":10618,"low":9585,"close":9831,"volume":781217,"rsi_14":35.58,"sma_20":9761.85,"sma_60":10789.63,"sma_120":10011.46},{"date":"2024-12-02","open":9932,"high":10042,"low":9636,"close":9831,"volume":326773,"rsi_14":41.69,"sma_20":9666.9,"sma_60":10752.28,"sma_120":10013.33},{"date":"2024-12-03","open":9736,"high":10339,"low":9736,"close":9899,"volume":350768,"rsi_14":52.76,"sma_20":9584.5,"sma_60":10724.82,"sma_120":10016.8},{"date":"2024-12-04","open":9703,"high":9805,"low":9110,"close":9340,"volume":580054,"rsi_14":48.78,"sma_20":9469.6,"sma_60":10687.62,"sma_120":10013.75},{"date":"2024-12-05","open":9339,"high":9932,"low":9279,"close":9603,"volume":345651,"rsi_14":55.9,"sma_20":9392.6,"sma_60":10659.58,"sma_120":10012.02},{"date":"2024-12-06","open":9661,"high":9661,"low":8873,"close":9264,"volume":630156,"rsi_14":56.48,"sma_20":9298.1,"sma_60":10625.3,"sma_120":10010.49},{"date":"2024-12-09","open":8771,"high":9042,"low":8186,"close":8196,"volume":825935,"rsi_14":45.22,"sma_20":9139.9,"sma_60":10581.87,"sma_120":10003.07},{"date":"2024-12-10","open":8415,"high":8720,"low":8288,"close":8484,"volume":654400,"rsi_14":48.09,"sma_20":9035.4,"sma_60":10534.42,"sma_120":10000.92},{"date":"2024-12-11","open":8516,"high":8704,"low":8339,"close":8687,"volume":590462,"rsi_14":48.35,"sma_20":8986.25,"sma_60":10497.52,"sma_120":10000.92},{"date":"2024-12-12","open":8729,"high":9186,"low":8576,"close":8942,"volume":717986,"rsi_14":54.2,"sma_20":8961.7,"sma_60":10472.27,"sma_120":10003.07},{"date":"2024-12-13","open":8814,"high":8915,"low":8542,"close":8755,"volume":942449,"rsi_14":46.6,"sma_20":8943.8,"sma_60":10440.9,"sma_120":10003.07},{"date":"2024-12-16","open":8839,"high":8915,"low":8576,"close":8755,"volume":388520,"rsi_14":46.32,"sma_20":8944.6,"sma_60":10411.33,"sma_120":10000.36},{"date":"2024-12-17","open":8839,"high":8966,"low":8492,"close":8789,"volume":386244,"rsi_14":44.27,"sma_20":8950.0,"sma_60":10378.6,"sma_120":9997.93},{"date":"2024-12-18","open":8813,"high":8821,"low":8542,"close":8679,"volume":302160,"rsi_14":29.14,"sma_20":8949.6,"sma_60":10337.67,"sma_120":9997.73},{"date":"2024-12-19","open":8373,"high":8500,"low":8229,"close":8264,"volume":656456,"rsi_14":29.33,"sma_20":8920.05,"sma_60":10289.1,"sma_120":9993.77},{"date":"2024-12-20","open":8288,"high":8339,"low":7796,"close":7814,"volume":647492,"rsi_14":26.23,"sma_20":8886.35,"sma_60":10239.27,"sma_120":9986.42},{"date":"2024-12-23","open":6856,"high":7356,"low":6348,"close":7153,"volume":3652687,"rsi_14":21.58,"sma_20":8791.4,"sma_60":10186.8,"sma_120":9974.34},{"date":"2024-12-24","open":7160,"high":7211,"low":6906,"close":7018,"volume":851994,"rsi_14":23.67,"sma_20":8688.6,"sma_60":10126.73,"sma_120":9959.77},{"date":"2024-12-26","open":7016,"high":7118,"low":6754,"close":6772,"volume":542790,"rsi_14":17.78,"sma_20":8563.3,"sma_60":10068.03,"sma_120":9939.73},{"date":"2024-12-27","open":6754,"high":6907,"low":6628,"close":6831,"volume":406805,"rsi_14":20.42,"sma_20":8394.25,"sma_60":10009.47,"sma_120":9924.17},{"date":"2024-12-30","open":6830,"high":7551,"low":6770,"close":7484,"volume":688783,"rsi_14":40.36,"sma_20":8278.95,"sma_60":9965.47,"sma_120":9911.89},{"date":"2025-01-02","open":7483,"high":7695,"low":7305,"close":7670,"volume":490007,"rsi_14":38.69,"sma_20":8172.85,"sma_60":9917.05,"sma_120":9896.08},{"date":"2025-01-03","open":7669,"high":7755,"low":7466,"close":7696,"volume":404242,"rsi_14":35.48,"sma_20":8064.55,"sma_60":9870.97,"sma_120":9876.99},{"date":"2025-01-06","open":7601,"high":7779,"low":7483,"close":7679,"volume":366443,"rsi_14":30.13,"sma_20":7982.95,"sma_60":9822.95,"sma_120":9857.42},{"date":"2025-01-07","open":7652,"high":8356,"low":7558,"close":8221,"volume":728396,"rsi_14":42.45,"sma_20":7915.1,"sma_60":9769.25,"sma_120":9840.77},{"date":"2025-01-08","open":8203,"high":8262,"low":8034,"close":8119,"volume":675293,"rsi_14":41.27,"sma_20":7858.9,"sma_60":9705.42,"sma_120":9823.77},{"date":"2025-01-09","open":8144,"high":8186,"low":7754,"close":7840,"volume":530538,"rsi_14":37.77,"sma_20":7841.4,"sma_60":9618.55,"sma_120":9806.08},{"date":"2025-01-10","open":7788,"high":8305,"low":7762,"close":8179,"volume":467089,"rsi_14":43.91,"sma_20":7826.4,"sma_60":9542.63,"sma_120":9785.67},{"date":"2025-01-13","open":8237,"high":8330,"low":7821,"close":7882,"volume":458073,"rsi_14":45.23,"sma_20":7786.85,"sma_60":9462.15,"sma_120":9763.75},{"date":"2025-01-14","open":8093,"high":8245,"low":7822,"close":7848,"volume":328276,"rsi_14":50.47,"sma_20":7733.1,"sma_60":9379.15,"sma_120":9741.26},{"date":"2025-01-15","open":7889,"high":7889,"low":7635,"close":7747,"volume":262326,"rsi_14":59.84,"sma_20":7683.55,"sma_60":9302.67,"sma_120":9720.02},{"date":"2025-01-16","open":7745,"high":8034,"low":7737,"close":7806,"volume":481044,"rsi_14":63.38,"sma_20":7636.9,"sma_60":9224.52,"sma_120":9699.0},{"date":"2025-01-17","open":7830,"high":7839,"low":7305,"close":7569,"volume":654087,"rsi_14":63.6,"sma_20":7576.95,"sma_60":9139.73,"sma_120":9676.32},{"date":"2025-01-20","open":7568,"high":8119,"low":7382,"close":7967,"volume":597639,"rsi_14":67.37,"sma_20":7541.95,"sma_60":9068.4,"sma_120":9658.34},{"date":"2025-01-21","open":7864,"high":8051,"low":7796,"close":8035,"volume":280485,"rsi_14":60.27,"sma_20":7530.75,"sma_60":8995.13,"sma_120":9640.02},{"date":"2025-01-22","open":8204,"high":8703,"low":8067,"close":8560,"volume":1029939,"rsi_14":64.71,"sma_20":7567.4,"sma_60":8932.55,"sma_120":9627.05},{"date":"2025-01-23","open":8567,"high":9356,"low":8500,"close":9281,"volume":1815580,"rsi_14":71.32,"sma_20":7671.95,"sma_60":8887.45,"sma_120":9623.45},{"date":"2025-01-24","open":9280,"high":9915,"low":9195,"close":9679,"volume":1168090,"rsi_14":74.38,"sma_20":7802.6,"sma_60":8846.37,"sma_120":9623.23},{"date":"2025-01-31","open":9704,"high":9873,"low":9491,"close":9645,"volume":722776,"rsi_14":69.83,"sma_20":7943.75,"sma_60":8811.4,"sma_120":9623.52},{"date":"2025-02-03","open":9373,"high":9551,"low":9017,"close":9145,"volume":625260,"rsi_14":62.86,"sma_20":8057.45,"sma_60":8762.98,"sma_120":9619.49},{"date":"2025-02-04","open":9229,"high":9720,"low":9229,"close":9645,"volume":442215,"rsi_14":71.46,"sma_20":8163.65,"sma_60":8734.82,"sma_120":9624.22},{"date":"2025-02-05","open":9670,"high":10060,"low":9288,"close":9704,"volume":732447,"rsi_14":69.42,"sma_20":8263.55,"sma_60":8701.1,"sma_120":9626.78},{"date":"2025-02-06","open":9745,"high":10509,"low":9694,"close":10408,"volume":1158894,"rsi_14":79.13,"sma_20":8396.8,"sma_60":8681.95,"sma_120":9640.93},{"date":"2025-02-07","open":10424,"high":11322,"low":10364,"close":11035,"volume":1649129,"rsi_14":82.34,"sma_20":8561.65,"sma_60":8671.4,"sma_120":9669.03},{"date":"2025-02-10","open":12212,"high":12297,"low":11321,"close":12086,"volume":3154695,"rsi_14":86.92,"sma_20":8751.5,"sma_60":8686.4,"sma_120":9702.34},{"date":"2025-02-11","open":12272,"high":13581,"low":11881,"close":12527,"volume":2850187,"rsi_14":88.15,"sma_20":8979.1,"sma_60":8712.03,"sma_120":9736.04},{"date":"2025-02-12","open":12699,"high":13608,"low":12599,"close":13318,"volume":1758173,"rsi_14":92.45,"sma_20":9260.0,"sma_60":8747.1,"sma_120":9773.42},{"date":"2025-02-13","open":13318,"high":14118,"low":12654,"close":12982,"volume":1295724,"rsi_14":87.49,"sma_20":9507.4,"sma_60":8789.73,"sma_120":9808.82},{"date":"2025-02-14","open":12982,"high":14264,"low":12973,"close":13864,"volume":1706446,"rsi_14":88.82,"sma_20":9813.45,"sma_60":8862.18,"sma_120":9850.25},{"date":"2025-02-17","open":13909,"high":14245,"low":13427,"close":13864,"volume":1202594,"rsi_14":88.01,"sma_20":10121.2,"sma_60":8938.67,"sma_120":9893.63},{"date":"2025-02-18","open":13854,"high":14400,"low":13318,"close":14391,"volume":1478620,"rsi_14":87.7,"sma_20":10460.3,"sma_60":9029.22,"sma_120":9940.51},{"date":"2025-02-19","open":14191,"high":14545,"low":13654,"close":13882,"volume":974190,"rsi_14":80.75,"sma_20":10771.05,"sma_60":9117.52,"sma_120":9983.34},{"date":"2025-02-20","open":13645,"high":14227,"low":13200,"close":13500,"volume":1576154,"rsi_14":76.97,"sma_20":11074.3,"sma_60":9200.42,"sma_120":10025.21},{"date":"2025-02-21","open":13499,"high":13672,"low":13217,"close":13627,"volume":1114820,"rsi_14":82.7,"sma_20":11364.4,"sma_60":9285.32,"sma_120":10066.27},{"date":"2025-02-24","open":13627,"high":13927,"low":12773,"close":13055,"volume":1120427,"rsi_14":74.92,"sma_20":11622.5,"sma_60":9357.77,"sma_120":10104.37},{"date":"2025-02-25","open":12827,"high":14163,"low":12827,"close":14018,"volume":1312692,"rsi_14":77.73,"sma_20":11903.0,"sma_60":9452.25,"sma_120":10151.67},{"date":"2025-02-26","open":14081,"high":15491,"low":13818,"close":15391,"volume":2417510,"rsi_14":79.46,"sma_20":12216.7,"sma_60":9560.02,"sma_120":10204.8},{"date":"2025-02-27","open":15309,"high":15682,"low":15018,"close":15264,"volume":1765428,"rsi_14":76.71,"sma_20":12504.55,"sma_60":9665.25,"sma_120":10248.88},{"date":"2025-02-28","open":14909,"high":15382,"low":14591,"close":14655,"volume":1379992,"rsi_14":67.71,"sma_20":12763.55,"sma_60":9756.87,"sma_120":10285.74},{"date":"2025-03-04","open":14963,"high":15172,"low":13772,"close":14627,"volume":1959674,"rsi_14":64.53,"sma_20":13045.75,"sma_60":9832.48,"sma_120":10319.39},{"date":"2025-03-05","open":14854,"high":15545,"low":14545,"close":15118,"volume":1894049,"rsi_14":62.99,"sma_20":13327.95,"sma_60":9923.52,"sma_120":10356.58},{"date":"2025-03-06","open":15581,"high":16627,"low":14281,"close":14591,"volume":3714287,"rsi_14":61.3,"sma_20":13580.85,"sma_60":10005.75,"sma_120":10379.02},{"date":"2025-03-07","open":14545,"high":15890,"low":14090,"close":15600,"volume":3089467,"rsi_14":61.98,"sma_20":13849.7,"sma_60":10103.68,"sma_120":10414.25},{"date":"2025-03-10","open":15154,"high":15199,"low":14099,"close":14518,"volume":2518549,"rsi_14":53.93,"sma_20":14033.65,"sma_60":10192.75,"sma_120":10440.18},{"date":"2025-03-11","open":14290,"high":14836,"low":14072,"close":14518,"volume":1083771,"rsi_14":50.82,"sma_20":14165.95,"sma_60":10277.52,"sma_120":10468.55},{"date":"2025-03-12","open":14726,"high":15299,"low":14136,"close":14136,"volume":1243659,"rsi_14":51.66,"sma_20":14246.4,"sma_60":10361.47,"sma_120":10493.38},{"date":"2025-03-13","open":14454,"high":14800,"low":13899,"close":14500,"volume":1408098,"rsi_14":56.54,"sma_20":14305.5,"sma_60":10468.97,"sma_120":10525.42},{"date":"2025-03-14","open":14499,"high":14999,"low":13890,"close":14118,"volume":1151226,"rsi_14":53.1,"sma_20":14362.35,"sma_60":10565.38,"sma_120":10549.9},{"date":"2025-03-17","open":14527,"high":14527,"low":13181,"close":13591,"volume":2017300,"rsi_14":53.41,"sma_20":14348.7,"sma_60":10649.67,"sma_120":10573.59},{"date":"2025-03-18","open":13708,"high":14463,"low":13445,"close":14136,"volume":1238274,"rsi_14":50.79,"sma_20":14362.35,"sma_60":10738.88,"sma_120":10605.58},{"date":"2025-03-19","open":14290,"high":14818,"low":13709,"close":13900,"volume":836419,"rsi_14":38.19,"sma_20":14337.8,"sma_60":10827.22,"sma_120":10634.06},{"date":"2025-03-20","open":13900,"high":14309,"low":13454,"close":13664,"volume":889804,"rsi_14":37.54,"sma_20":14326.9,"sma_60":10911.62,"sma_120":10661.48},{"date":"2025-03-21","open":13627,"high":14018,"low":13481,"close":13791,"volume":887637,"rsi_14":42.73,"sma_20":14341.45,"sma_60":10997.57,"sma_120":10688.08},{"date":"2025-03-24","open":13918,"high":14190,"low":13681,"close":13818,"volume":421936,"rsi_14":43.19,"sma_20":14351.0,"sma_60":11085.78,"sma_120":10711.73},{"date":"2025-03-25","open":13918,"high":14063,"low":13300,"close":13591,"volume":571356,"rsi_14":36.54,"sma_20":14377.8,"sma_60":11177.02,"sma_120":10733.06},{"date":"2025-03-26","open":13636,"high":13636,"low":12736,"close":13327,"volume":532111,"rsi_14":38.33,"sma_20":14343.25,"sma_60":11271.22,"sma_120":10755.24},{"date":"2025-03-27","open":13327,"high":13527,"low":13054,"close":13309,"volume":350929,"rsi_14":24.09,"sma_20":14239.2,"sma_60":11375.95,"sma_120":10781.38},{"date":"2025-03-28","open":13309,"high":13309,"low":12000,"close":12464,"volume":886898,"rsi_14":25.45,"sma_20":14099.2,"sma_60":11468.78,"sma_120":10797.76},{"date":"2025-03-31","open":12236,"high":12363,"low":11700,"close":12073,"volume":752318,"rsi_14":23.27,"sma_20":13970.1,"sma_60":11559.13,"sma_120":10813.58},{"date":"2025-04-01","open":12090,"high":12918,"low":12090,"close":12909,"volume":508727,"rsi_14":37.81,"sma_20":13884.2,"sma_60":11662.47,"sma_120":10835.97},{"date":"2025-04-02","open":14140,"high":14140,"low":12710,"close":12900,"volume":898904,"rsi_14":32.88,"sma_20":13773.25,"sma_60":11754.95,"sma_120":10860.21},{"date":"2025-04-03","open":12450,"high":13230,"low":12330,"close":13060,"volume":391413,"rsi_14":38.11,"sma_20":13696.7,"sma_60":11847.03,"sma_120":10882.04},{"date":"2025-04-04","open":13070,"high":13380,"low":12360,"close":12720,"volume":483433,"rsi_14":39.79,"sma_20":13552.65,"sma_60":11933.05,"sma_120":10902.01},{"date":"2025-04-07","open":12100,"high":12500,"low":11500,"close":11790,"volume":674981,"rsi_14":24.77,"sma_20":13416.2,"sma_60":12003.83,"sma_120":10913.39},{"date":"2025-04-08","open":11880,"high":12040,"low":11240,"close":11740,"volume":753828,"rsi_14":25.81,"sma_20":13277.25,"sma_60":12064.9,"sma_120":10917.08},{"date":"2025-04-09","open":11800,"high":12400,"low":11550,"close":12050,"volume":581746,"rsi_14":32.22,"sma_20":13172.9,"sma_60":12132.8,"sma_120":10919.11},{"date":"2025-04-10","open":12620,"high":12700,"low":11500,"close":12500,"volume":1303511,"rsi_14":36.72,"sma_20":13072.85,"sma_60":12212.78,"sma_120":10915.67},{"date":"2025-04-11","open":12390,"high":14200,"low":12090,"close":14010,"volume":1441317,"rsi_14":51.51,"sma_20":13067.4,"sma_60":12312.38,"sma_120":10927.51},{"date":"2025-04-14","open":14030,"high":15550,"low":13880,"close":15230,"volume":1538398,"rsi_14":61.17,"sma_20":13149.35,"sma_60":12437.17,"sma_120":10949.66},{"date":"2025-04-15","open":14810,"high":15310,"low":14460,"close":15000,"volume":952227,"rsi_14":61.45,"sma_20":13192.5,"sma_60":12558.68,"sma_120":10968.92},{"date":"2025-04-16","open":15000,"high":15990,"low":14600,"close":14600,"volume":1212010,"rsi_14":58.39,"sma_20":13227.5,"sma_60":12675.2,"sma_120":10988.93},{"date":"2025-04-17","open":14900,"high":14950,"low":14290,"close":14500,"volume":684465,"rsi_14":64.67,"sma_20":13269.3,"sma_60":12789.08,"sma_120":11006.8},{"date":"2025-04-18","open":14410,"high":16040,"low":14310,"close":15980,"volume":1255450,"rsi_14":74.34,"sma_20":13378.75,"sma_60":12931.5,"sma_120":11035.62},{"date":"2025-04-21","open":15850,"high":16100,"low":15510,"close":15770,"volume":695555,"rsi_14":69.32,"sma_20":13476.3,"sma_60":13063.9,"sma_120":11066.15},{"date":"2025-04-22","open":15210,"high":15880,"low":14380,"close":14800,"volume":1313077,"rsi_14":61.36,"sma_20":13536.75,"sma_60":13179.02,"sma_120":11087.08},{"date":"2025-04-23","open":15120,"high":15170,"low":14600,"close":14830,"volume":431543,"rsi_14":60.75,"sma_20":13611.85,"sma_60":13286.03,"sma_120":11109.29},{"date":"2025-04-24","open":14680,"high":14830,"low":13970,"close":14080,"volume":662916,"rsi_14":57.87,"sma_20":13650.35,"sma_60":13368.75,"sma_120":11128.1},{"date":"2025-04-25","open":14150,"high":14350,"low":13900,"close":13970,"volume":378103,"rsi_14":63.94,"sma_20":13725.65,"sma_60":13443.13,"sma_120":11144.75},{"date":"2025-04-28","open":13920,"high":13930,"low":13160,"close":13470,"volume":616889,"rsi_14":60.46,"sma_20":13795.5,"sma_60":13509.72,"sma_120":11160.56},{"date":"2025-04-29","open":13470,"high":14060,"low":13430,"close":13710,"volume":351580,"rsi_14":60.12,"sma_20":13835.5,"sma_60":13588.48,"sma_120":11175.73},{"date":"2025-04-30","open":13660,"high":14580,"low":13510,"close":14450,"volume":846977,"rsi_14":61.48,"sma_20":13913.0,"sma_60":13671.4,"sma_120":11203.11},{"date":"2025-05-02","open":14350,"high":14580,"low":14010,"close":14410,"volume":326597,"rsi_14":52.85,"sma_20":13980.5,"sma_60":13752.68,"sma_120":11226.89},{"date":"2025-05-07","open":14210,"high":14570,"low":13970,"close":14250,"volume":447313,"rsi_14":41.78,"sma_20":14057.0,"sma_60":13819.78,"sma_120":11250.87},{"date":"2025-05-08","open":14210,"high":15050,"low":14130,"close":14320,"volume":696880,"rsi_14":44.14,"sma_20":14183.5,"sma_60":13877.78,"sma_120":11274.59},{"date":"2025-05-09","open":14320,"high":15180,"low":13970,"close":14960,"volume":665276,"rsi_14":52.98,"sma_20":14344.5,"sma_60":13929.23,"sma_120":11307.82},{"date":"2025-05-12","open":14990,"high":14990,"low":13970,"close":14140,"volume":751417,"rsi_14":47.34,"sma_20":14449.0,"sma_60":13956.1,"sma_120":11334.07},{"date":"2025-05-13","open":14300,"high":15660,"low":14230,"close":15200,"volume":949270,"rsi_14":43.85,"sma_20":14584.0,"sma_60":13987.45,"sma_120":11367.27},{"date":"2025-05-14","open":14850,"high":17890,"low":14610,"close":17530,"volume":2561130,"rsi_14":60.4,"sma_20":14760.0,"sma_60":14063.25,"sma_120":11426.49},{"date":"2025-05-15","open":17440,"high":17600,"low":16760,"close":17230,"volume":770967,"rsi_14":65.6,"sma_20":14860.0,"sma_60":14119.35,"sma_120":11490.77},{"date":"2025-05-16","open":17200,"high":18730,"low":17060,"close":18600,"volume":1311945,"rsi_14":70.65,"sma_20":15040.0,"sma_60":14198.28,"sma_120":11568.48},{"date":"2025-05-19","open":18320,"high":18440,"low":17300,"close":17500,"volume":745204,"rsi_14":68.04,"sma_20":15185.0,"sma_60":14250.1,"sma_120":11639.66},{"date":"2025-05-20","open":17960,"high":18130,"low":16200,"close":17040,"volume":699772,"rsi_14":65.62,"sma_20":15312.0,"sma_60":14302.73,"sma_120":11710.12},{"date":"2025-05-21","open":17380,"high":17510,"low":17010,"close":17140,"volume":490712,"rsi_14":69.46,"sma_20":15370.0,"sma_60":14363.4,"sma_120":11781.91},{"date":"2025-05-22","open":17140,"high":17540,"low":16700,"close":17150,"volume":508343,"rsi_14":68.7,"sma_20":15439.0,"sma_60":14422.1,"sma_120":11853.71},{"date":"2025-05-23","open":17310,"high":18320,"low":16900,"close":17400,"volume":1281902,"rsi_14":66.93,"sma_20":15569.0,"sma_60":14494.52,"sma_120":11926.14},{"date":"2025-05-26","open":17260,"high":17500,"low":16660,"close":17320,"volume":776659,"rsi_14":66.63,"sma_20":15693.5,"sma_60":14549.53,"sma_120":12000.89},{"date":"2025-05-27","open":17340,"high":18470,"low":17280,"close":18330,"volume":943560,"rsi_14":71.25,"sma_20":15906.0,"sma_60":14598.52,"sma_120":12079.27},{"date":"2025-05-28","open":19000,"high":19330,"low":18260,"close":18300,"volume":2087179,"rsi_14":70.82,"sma_20":16122.5,"sma_60":14649.12,"sma_120":12157.18},{"date":"2025-05-29","open":18190,"high":18200,"low":17260,"close":17900,"volume":1128207,"rsi_14":65.77,"sma_20":16344.0,"sma_60":14703.2,"sma_120":12230.03},{"date":"2025-05-30","open":18020,"high":18250,"low":17450,"close":17710,"volume":674990,"rsi_14":70.54,"sma_20":16544.0,"sma_60":14754.57,"sma_120":12293.52},{"date":"2025-06-02","open":18500,"high":19450,"low":18100,"close":19280,"volume":1328386,"rsi_14":72.17,"sma_20":16785.5,"sma_60":14823.92,"sma_120":12373.72},{"date":"2025-06-04","open":19000,"high":19030,"low":17760,"close":18080,"volume":1277217,"rsi_14":53.41,"sma_20":16969.0,"sma_60":14882.07,"sma_120":12443.91},{"date":"2025-06-05","open":17930,"high":18620,"low":17640,"close":18180,"volume":742260,"rsi_14":56.04,"sma_20":17165.5,"sma_60":14925.05,"sma_120":12514.37},{"date":"2025-06-09","open":18000,"high":18080,"low":16800,"close":17980,"volume":1074595,"rsi_14":45.37,"sma_20":17348.5,"sma_60":14982.73,"sma_120":12587.74},{"date":"2025-06-10","open":18000,"high":20900,"low":17620,"close":20800,"volume":1771810,"rsi_14":69.6,"sma_20":17640.5,"sma_60":15087.42,"sma_120":12682.47},{"date":"2025-06-11","open":20400,"high":22000,"low":19750,"close":21400,"volume":1181922,"rsi_14":75.47,"sma_20":18003.5,"sma_60":15208.47,"sma_120":12784.97},{"date":"2025-06-12","open":21750,"high":22450,"low":21350,"close":21850,"volume":1207644,"rsi_14":76.43,"sma_20":18336.0,"sma_60":15330.95,"sma_120":12899.96},{"date":"2025-06-13","open":23000,"high":23000,"low":21300,"close":22150,"volume":1188505,"rsi_14":77.17,"sma_20":18567.0,"sma_60":15464.8,"sma_120":13015.09},{"date":"2025-06-16","open":22000,"high":22700,"low":21150,"close":21250,"volume":901887,"rsi_14":69.54,"sma_20":18768.0,"sma_60":15592.45,"sma_120":13121.06},{"date":"2025-06-17","open":21000,"high":22500,"low":20550,"close":22200,"volume":701334,"rsi_14":72.76,"sma_20":18948.0,"sma_60":15726.83,"sma_120":13232.86},{"date":"2025-06-18","open":21700,"high":22350,"low":21300,"close":21850,"volume":464924,"rsi_14":67.5,"sma_20":19165.5,"sma_60":15859.33,"sma_120":13343.27},{"date":"2025-06-19","open":22350,"high":24000,"low":21850,"close":23700,"volume":998060,"rsi_14":72.73,"sma_20":19498.5,"sma_60":16026.6,"sma_120":13469.11},{"date":"2025-06-20","open":24500,"high":24900,"low":23350,"close":24000,"volume":760961,"rsi_14":75.89,"sma_20":19841.5,"sma_60":16196.75,"sma_120":13597.16},{"date":"2025-06-23","open":23200,"high":24350,"low":23000,"close":24000,"volume":418758,"rsi_14":77.14,"sma_20":20184.0,"sma_60":16366.43,"sma_120":13726.11},{"date":"2025-06-24","open":24200,"high":24400,"low":22750,"close":22800,"volume":640056,"rsi_14":65.69,"sma_20":20454.0,"sma_60":16519.92,"sma_120":13848.47},{"date":"2025-06-25","open":22500,"high":22750,"low":21450,"close":21850,"volume":729738,"rsi_14":67.18,"sma_20":20680.5,"sma_60":16661.95,"sma_120":13966.58},{"date":"2025-06-26","open":21900,"high":22200,"low":21300,"close":21800,"volume":366009,"rsi_14":66.58,"sma_20":20854.0,"sma_60":16803.45,"sma_120":14089.7},{"date":"2025-06-27","open":21550,"high":22000,"low":20950,"close":21750,"volume":492488,"rsi_14":67.5,"sma_20":21026.5,"sma_60":16958.22,"sma_120":14213.5},{"date":"2025-06-30","open":21450,"high":21900,"low":19240,"close":20750,"volume":1349512,"rsi_14":49.72,"sma_20":21169.0,"sma_60":17102.83,"sma_120":14330.98},{"date":"2025-07-01","open":20250,"high":21000,"low":19500,"close":20350,"volume":1104361,"rsi_14":44.0,"sma_20":21301.0,"sma_60":17226.83,"sma_120":14444.65},{"date":"2025-07-02","open":20950,"high":21100,"low":19980,"close":20600,"volume":615999,"rsi_14":42.69,"sma_20":21367.0,"sma_60":17355.17,"sma_120":14555.06},{"date":"2025-07-03","open":21200,"high":21200,"low":20350,"close":20550,"volume":382552,"rsi_14":40.36,"sma_20":21490.5,"sma_60":17480.0,"sma_120":14663.52},{"date":"2025-07-04","open":20400,"high":20550,"low":19510,"close":19780,"volume":727531,"rsi_14":41.0,"sma_20":21570.5,"sma_60":17597.67,"sma_120":14765.36},{"date":"2025-07-07","open":19300,"high":19550,"low":18990,"close":19330,"volume":333375,"rsi_14":31.29,"sma_20":21638.0,"sma_60":17723.33,"sma_120":14863.58},{"date":"2025-07-08","open":19000,"high":20850,"low":18970,"close":20100,"volume":630751,"rsi_14":39.18,"sma_20":21603.0,"sma_60":17862.67,"sma_120":14963.78},{"date":"2025-07-09","open":19930,"high":20800,"low":19380,"close":19580,"volume":431248,"rsi_14":19.53,"sma_20":21512.0,"sma_60":17988.17,"sma_120":15060.48},{"date":"2025-07-10","open":19900,"high":19950,"low":19140,"close":19400,"volume":525618,"rsi_14":15.36,"sma_20":21389.5,"sma_60":18103.17,"sma_120":15157.98},{"date":"2025-07-11","open":19710,"high":20500,"low":19660,"close":20100,"volume":386157,"rsi_14":23.43,"sma_20":21287.0,"sma_60":18204.67,"sma_120":15258.52},{"date":"2025-07-14","open":20150,"high":20450,"low":19590,"close":19800,"volume":337812,"rsi_14":26.71,"sma_20":21214.5,"sma_60":18280.83,"sma_120":15359.0},{"date":"2025-07-15","open":19750,"high":20900,"low":19750,"close":20750,"volume":510147,"rsi_14":41.46,"sma_20":21142.0,"sma_60":18376.67,"sma_120":15467.67},{"date":"2025-07-16","open":20850,"high":21250,"low":19980,"close":20050,"volume":659984,"rsi_14":37.66,"sma_20":21052.0,"sma_60":18467.5,"sma_120":15571.35},{"date":"2025-07-17","open":19950,"high":20600,"low":19800,"close":20500,"volume":351439,"rsi_14":41.66,"sma_20":20892.0,"sma_60":18567.5,"sma_120":15678.29},{"date":"2025-07-18","open":21100,"high":22600,"low":20700,"close":21450,"volume":960761,"rsi_14":54.7,"sma_20":20764.5,"sma_60":18658.67,"sma_120":15795.08},{"date":"2025-07-21","open":21400,"high":21500,"low":20500,"close":20800,"volume":360489,"rsi_14":52.93,"sma_20":20604.5,"sma_60":18742.5,"sma_120":15903.2},{"date":"2025-07-22","open":20750,"high":21450,"low":20050,"close":20350,"volume":395715,"rsi_14":48.42,"sma_20":20482.0,"sma_60":18835.0,"sma_120":16007.01},{"date":"2025-07-23","open":20500,"high":21200,"low":19960,"close":20900,"volume":447496,"rsi_14":52.09,"sma_20":20434.5,"sma_60":18936.17,"sma_120":16111.1},{"date":"2025-07-24","open":20600,"high":21550,"low":20450,"close":20600,"volume":515804,"rsi_14":55.18,"sma_20":20374.5,"sma_60":19044.83,"sma_120":16206.79},{"date":"2025-07-25","open":20800,"high":21250,"low":20350,"close":20700,"volume":330464,"rsi_14":59.05,"sma_20":20322.0,"sma_60":19157.0,"sma_120":16300.07},{"date":"2025-07-28","open":20550,"high":20600,"low":19500,"close":19640,"volume":607622,"rsi_14":47.07,"sma_20":20266.5,"sma_60":19259.83,"sma_120":16384.78},{"date":"2025-07-29","open":19650,"high":19710,"low":18590,"close":19000,"volume":758567,"rsi_14":46.37,"sma_20":20199.0,"sma_60":19348.0,"sma_120":16468.24},{"date":"2025-07-30","open":18850,"high":19130,"low":17900,"close":18080,"volume":916749,"rsi_14":42.43,"sma_20":20073.0,"sma_60":19408.5,"sma_120":16539.95},{"date":"2025-07-31","open":18160,"high":18840,"low":18040,"close":18820,"volume":503657,"rsi_14":42.69,"sma_20":19986.5,"sma_60":19482.0,"sma_120":16617.34},{"date":"2025-08-01","open":18260,"high":18370,"low":17510,"close":17650,"volume":523951,"rsi_14":38.84,"sma_20":19880.0,"sma_60":19538.67,"sma_120":16679.22},{"date":"2025-08-04","open":17650,"high":18040,"low":17540,"close":17800,"volume":308943,"rsi_14":33.3,"sma_20":19803.5,"sma_60":19596.67,"sma_120":16737.22},{"date":"2025-08-05","open":18140,"high":19200,"low":18000,"close":18830,"volume":462285,"rsi_14":43.34,"sma_20":19740.0,"sma_60":19661.17,"sma_120":16795.2},{"date":"2025-08-06","open":18800,"high":19000,"low":18340,"close":18790,"volume":286783,"rsi_14":40.23,"sma_20":19700.5,"sma_60":19738.67,"sma_120":16847.38},{"date":"2025-08-07","open":18700,"high":18720,"low":17950,"close":18330,"volume":428722,"rsi_14":31.11,"sma_20":19647.0,"sma_60":19790.83,"sma_120":16889.14},{"date":"2025-08-08","open":18170,"high":18980,"low":18170,"close":18790,"volume":261981,"rsi_14":37.55,"sma_20":19581.5,"sma_60":19811.83,"sma_120":16937.54},{"date":"2025-08-11","open":18630,"high":18840,"low":18150,"close":18380,"volume":252236,"rsi_14":37.73,"sma_20":19510.5,"sma_60":19831.0,"sma_120":16975.17},{"date":"2025-08-12","open":18500,"high":19060,"low":18350,"close":18420,"volume":237469,"rsi_14":33.51,"sma_20":19394.0,"sma_60":19828.0,"sma_120":17013.14},{"date":"2025-08-13","open":18870,"high":19080,"low":18390,"close":18810,"volume":263379,"rsi_14":38.24,"sma_20":19332.0,"sma_60":19849.83,"sma_120":17049.97},{"date":"2025-08-14","open":19100,"high":19500,"low":18730,"close":19010,"volume":531689,"rsi_14":39.04,"sma_20":19257.5,"sma_60":19882.67,"sma_120":17092.7},{"date":"2025-08-18","open":19010,"high":19570,"low":17280,"close":17450,"volume":713124,"rsi_14":36.66,"sma_20":19057.5,"sma_60":19887.83,"sma_120":17125.62},{"date":"2025-08-19","open":17450,"high":17530,"low":16900,"close":17260,"volume":374063,"rsi_14":38.79,"sma_20":18880.5,"sma_60":19889.67,"sma_120":17155.88},{"date":"2025-08-20","open":16890,"high":16960,"low":15670,"close":16590,"volume":551861,"rsi_14":40.08,"sma_20":18692.5,"sma_60":19876.17,"sma_120":17185.34},{"date":"2025-08-21","open":16660,"high":16990,"low":16010,"close":16620,"volume":541056,"rsi_14":33.82,"sma_20":18478.5,"sma_60":19864.5,"sma_120":17207.02},{"date":"2025-08-22","open":16710,"high":17010,"low":16170,"close":16730,"volume":221417,"rsi_14":41.99,"sma_20":18285.0,"sma_60":19837.83,"sma_120":17218.17},{"date":"2025-08-25","open":17130,"high":17460,"low":17040,"close":17200,"volume":323579,"rsi_14":45.05,"sma_20":18110.0,"sma_60":19819.5,"sma_120":17234.31},{"date":"2025-08-26","open":17050,"high":19040,"low":17050,"close":18070,"volume":1586475,"rsi_14":43.56,"sma_20":18031.5,"sma_60":19822.33,"sma_120":17262.77},{"date":"2025-08-27","open":18160,"high":18210,"low":17160,"close":17440,"volume":583292,"rsi_14":39.6,"sma_20":17953.5,"sma_60":19817.83,"sma_120":17286.2},{"date":"2025-08-28","open":17440,"high":17550,"low":16680,"close":16840,"volume":344744,"rsi_14":38.76,"sma_20":17891.5,"sma_60":19777.17,"sma_120":17300.54},{"date":"2025-08-29","open":16810,"high":17150,"low":16240,"close":16690,"volume":357498,"rsi_14":33.39,"sma_20":17785.0,"sma_60":19754.0,"sma_120":17318.03},{"date":"2025-09-01","open":15900,"high":16170,"low":15480,"close":15600,"volume":692805,"rsi_14":30.14,"sma_20":17682.5,"sma_60":19711.0,"sma_120":17318.03},{"date":"2025-09-02","open":15600,"high":16570,"low":15460,"close":16420,"volume":407955,"rsi_14":37.15,"sma_20":17613.5,"sma_60":19685.0,"sma_120":17333.87},{"date":"2025-09-03","open":18350,"high":19650,"low":17860,"close":18860,"volume":2330338,"rsi_14":50.25,"sma_20":17615.0,"sma_60":19652.67,"sma_120":17370.04},{"date":"2025-09-04","open":18540,"high":18890,"low":18050,"close":18250,"volume":750329,"rsi_14":46.29,"sma_20":17588.0,"sma_60":19600.17,"sma_120":17404.32},{"date":"2025-09-05","open":18210,"high":18820,"low":17590,"close":18640,"volume":586845,"rsi_14":56.56,"sma_20":17603.5,"sma_60":19546.67,"sma_120":17438.81},{"date":"2025-09-08","open":18940,"high":19140,"low":17840,"close":18020,"volume":577657,"rsi_14":54.0,"sma_20":17565.0,"sma_60":19477.83,"sma_120":17471.32},{"date":"2025-09-09","open":18070,"high":18570,"low":17810,"close":18340,"volume":362879,"rsi_14":59.56,"sma_20":17563.0,"sma_60":19429.33,"sma_120":17510.89},{"date":"2025-09-10","open":18310,"high":18750,"low":18000,"close":18690,"volume":666696,"rsi_14":60.93,"sma_20":17576.5,"sma_60":19370.83,"sma_120":17548.83},{"date":"2025-09-11","open":18500,"high":19460,"low":18460,"close":19020,"volume":754268,"rsi_14":61.82,"sma_20":17587.0,"sma_60":19323.67,"sma_120":17591.5},{"date":"2025-09-12","open":19410,"high":20550,"low":19150,"close":20000,"volume":973942,"rsi_14":63.73,"sma_20":17636.5,"sma_60":19262.0,"sma_120":17644.3},{"date":"2025-09-15","open":20050,"high":20600,"low":19500,"close":20450,"volume":866103,"rsi_14":62.17,"sma_20":17786.5,"sma_60":19202.83,"sma_120":17699.79},{"date":"2025-09-16","open":20450,"high":20450,"low":19600,"close":19860,"volume":887778,"rsi_14":62.42,"sma_20":17916.5,"sma_60":19133.83,"sma_120":17750.13},{"date":"2025-09-17","open":19640,"high":19760,"low":19100,"close":19270,"volume":593638,"rsi_14":62.49,"sma_20":18050.5,"sma_60":19075.0,"sma_120":17797.46},{"date":"2025-09-18","open":19208,"high":19848,"low":18026,"close":18430,"volume":1007458,"rsi_14":59.96,"sma_20":18155.0,"sma_60":19022.67,"sma_120":17842.31},{"date":"2025-09-19","open":18550,"high":19560,"low":18500,"close":19130,"volume":2078783,"rsi_14":68.64,"sma_20":18275.0,"sma_60":18978.17,"sma_120":17890.81},{"date":"2025-09-22","open":19310,"high":19980,"low":18900,"close":19800,"volume":790236,"rsi_14":68.13,"sma_20":18405.0,"sma_60":18945.67,"sma_120":17951.94},{"date":"2025-09-23","open":19990,"high":21000,"low":19680,"close":19960,"volume":1110781,"rsi_14":57.81,"sma_20":18499.5,"sma_60":18932.5,"sma_120":18017.67},{"date":"2025-09-24","open":19910,"high":19920,"low":18810,"close":19050,"volume":769148,"rsi_14":55.45,"sma_20":18580.0,"sma_60":18910.83,"sma_120":18068.83},{"date":"2025-09-25","open":18830,"high":18970,"low":18130,"close":18260,"volume":527497,"rsi_14":47.55,"sma_20":18651.0,"sma_60":18871.83,"sma_120":18113.5},{"date":"2025-09-26","open":18260,"high":18300,"low":17510,"close":17780,"volume":386372,"rsi_14":48.42,"sma_20":18705.5,"sma_60":18825.67,"sma_120":18152.83},{"date":"2025-09-29","open":18980,"high":19250,"low":18230,"close":18950,"volume":942980,"rsi_14":53.61,"sma_20":18873.0,"sma_60":18811.83,"sma_120":18204.75},{"date":"2025-09-30","open":19210,"high":19570,"low":18350,"close":18570,"volume":493396,"rsi_14":49.29,"sma_20":18980.5,"sma_60":18799.17,"sma_120":18261.25},{"date":"2025-10-01","open":18770,"high":19430,"low":18690,"close":18840,"volume":445817,"rsi_14":48.93,"sma_20":18979.5,"sma_60":18778.17,"sma_120":18320.42},{"date":"2025-10-02","open":19290,"high":19290,"low":18740,"close":19100,"volume":528048,"rsi_14":44.16,"sma_20":19022.0,"sma_60":18770.17,"sma_120":18379.17},{"date":"2025-10-10","open":19370,"high":19770,"low":18410,"close":19760,"volume":754891,"rsi_14":45.64,"sma_20":19078.0,"sma_60":18776.17,"sma_120":18439.67},{"date":"2025-10-13","open":19350,"high":19800,"low":18870,"close":19010,"volume":472981,"rsi_14":44.73,"sma_20":19127.5,"sma_60":18758.0,"sma_120":18481.33},{"date":"2025-10-14","open":19160,"high":19550,"low":18300,"close":18570,"volume":588036,"rsi_14":45.58,"sma_20":19139.0,"sma_60":18737.5,"sma_120":18509.17},{"date":"2025-10-15","open":18580,"high":18910,"low":17580,"close":17600,"volume":790128,"rsi_14":43.34,"sma_20":19084.5,"sma_60":18685.0,"sma_120":18530.83},{"date":"2025-10-16","open":17760,"high":17880,"low":17050,"close":17110,"volume":673932,"rsi_14":37.98,"sma_20":18989.0,"sma_60":18636.0,"sma_120":18551.75},{"date":"2025-10-17","open":17230,"high":17400,"low":16690,"close":16980,"volume":639760,"rsi_14":32.06,"sma_20":18838.0,"sma_60":18577.33,"sma_120":18572.42},{"date":"2025-10-20","open":17110,"high":17300,"low":16770,"close":16970,"volume":458834,"rsi_14":30.61,"sma_20":18664.0,"sma_60":18502.67,"sma_120":18580.67},{"date":"2025-10-21","open":17040,"high":17050,"low":15160,"close":15650,"volume":1694821,"rsi_14":29.06,"sma_20":18453.5,"sma_60":18416.83,"sma_120":18579.67},{"date":"2025-10-22","open":15790,"high":15790,"low":14560,"close":15010,"volume":1206723,"rsi_14":29.61,"sma_20":18240.5,"sma_60":18327.83,"sma_120":18581.42},{"date":"2025-10-23","open":15050,"high":15470,"low":14880,"close":14970,"volume":620033,"rsi_14":31.34,"sma_20":18053.5,"sma_60":18229.0,"sma_120":18582.58},{"date":"2025-10-24","open":14810,"high":15170,"low":14640,"close":14960,"volume":571552,"rsi_14":18.68,"sma_20":17845.0,"sma_60":18135.0,"sma_120":18589.92},{"date":"2025-10-27","open":14510,"high":15800,"low":14300,"close":15240,"volume":1103806,"rsi_14":23.44,"sma_20":17617.0,"sma_60":18044.0,"sma_120":18600.5},{"date":"2025-10-28","open":15800,"high":16240,"low":15430,"close":15870,"volume":611994,"rsi_14":27.6,"sma_20":17412.5,"sma_60":17981.17,"sma_120":18620.5},{"date":"2025-10-29","open":15750,"high":15800,"low":14900,"close":15130,"volume":597891,"rsi_14":22.08,"sma_20":17216.5,"sma_60":17916.67,"sma_120":18632.33},{"date":"2025-10-30","open":15340,"high":15860,"low":15020,"close":15150,"volume":458728,"rsi_14":14.37,"sma_20":17061.0,"sma_60":17867.83,"sma_120":18638.17},{"date":"2025-10-31","open":15150,"high":15440,"low":14950,"close":15100,"volume":553144,"rsi_14":16.12,"sma_20":16927.0,"sma_60":17805.83,"sma_120":18643.92},{"date":"2025-11-03","open":15230,"high":15810,"low":15030,"close":15670,"volume":606430,"rsi_14":25.42,"sma_20":16763.0,"sma_60":17772.83,"sma_120":18655.75},{"date":"2025-11-04","open":15520,"high":16300,"low":15130,"close":16030,"volume":801405,"rsi_14":35.16,"sma_20":16636.0,"sma_60":17743.33,"sma_120":18670.0},{"date":"2025-11-05","open":16650,"high":16650,"low":15390,"close":15880,"volume":922172,"rsi_14":37.58,"sma_20":16488.0,"sma_60":17694.17,"sma_120":18677.67},{"date":"2025-11-06","open":16340,"high":16420,"low":15600,"close":15770,"volume":382448,"rsi_14":37.73,"sma_20":16321.5,"sma_60":17643.83,"sma_120":18691.25},{"date":"2025-11-07","open":15340,"high":15650,"low":15030,"close":15310,"volume":369779,"rsi_14":34.57,"sma_20":16099.0,"sma_60":17593.5,"sma_120":18692.17},{"date":"2025-11-10","open":14800,"high":15070,"low":14190,"close":14620,"volume":500439,"rsi_14":39.16,"sma_20":15879.5,"sma_60":17524.0,"sma_120":18667.92},{"date":"2025-11-11","open":14780,"high":14940,"low":14370,"close":14900,"volume":418823,"rsi_14":48.75,"sma_20":15696.0,"sma_60":17466.0,"sma_120":18648.5},{"date":"2025-11-12","open":15390,"high":17150,"low":15180,"close":17030,"volume":2082155,"rsi_14":65.9,"sma_20":15667.5,"sma_60":17442.83,"sma_120":18635.42},{"date":"2025-11-13","open":17370,"high":18150,"low":16700,"close":17550,"volume":1442910,"rsi_14":68.53,"sma_20":15689.5,"sma_60":17421.83,"sma_120":18635.83},{"date":"2025-11-14","open":17030,"high":18600,"low":17030,"close":18050,"volume":1328803,"rsi_14":69.49,"sma_20":15743.0,"sma_60":17405.83,"sma_120":18644.25},{"date":"2025-11-17","open":18070,"high":19500,"low":17710,"close":19120,"volume":1567757,"rsi_14":71.24,"sma_20":15850.5,"sma_60":17433.67,"sma_120":18660.75},{"date":"2025-11-18","open":19300,"high":19640,"low":18340,"close":18860,"volume":970466,"rsi_14":76.01,"sma_20":16011.0,"sma_60":17460.33,"sma_120":18675.0},{"date":"2025-11-19","open":19110,"high":19110,"low":17800,"close":18420,"volume":699142,"rsi_14":71.54,"sma_20":16181.5,"sma_60":17490.83,"sma_120":18683.5},{"date":"2025-11-20","open":18090,"high":18630,"low":17810,"close":18520,"volume":716507,"rsi_14":72.38,"sma_20":16359.0,"sma_60":17522.5,"sma_120":18693.5},{"date":"2025-11-21","open":17680,"high":18290,"low":17460,"close":17670,"volume":579929,"rsi_14":62.63,"sma_20":16494.5,"sma_60":17538.17,"sma_120":18688.0},{"date":"2025-11-24","open":17900,"high":17940,"low":16610,"close":17100,"volume":655220,"rsi_14":56.58,"sma_20":16587.5,"sma_60":17536.5,"sma_120":18678.0},{"date":"2025-11-25","open":17120,"high":17630,"low":16300,"close":16340,"volume":563725,"rsi_14":52.63,"sma_20":16611.0,"sma_60":17507.67,"sma_120":18665.0},{"date":"2025-11-26","open":16600,"high":17330,"low":16400,"close":17060,"volume":413021,"rsi_14":56.9,"sma_20":16707.5,"sma_60":17501.33,"sma_120":18659.58},{"date":"2025-11-27","open":17500,"high":18470,"low":17240,"close":17890,"volume":663365,"rsi_14":63.27,"sma_20":16844.5,"sma_60":17518.83,"sma_120":18648.0},{"date":"2025-11-28","open":17970,"high":19070,"low":17660,"close":18790,"volume":1118251,"rsi_14":71.0,"sma_20":17029.0,"sma_60":17553.83,"sma_120":18653.92},{"date":"2025-12-01","open":19290,"high":19380,"low":18290,"close":18650,"volume":822881,"rsi_14":69.15,"sma_20":17178.0,"sma_60":17604.67,"sma_120":18657.83},{"date":"2025-12-02","open":18290,"high":18930,"low":18090,"close":18540,"volume":641045,"rsi_14":59.72,"sma_20":17303.5,"sma_60":17640.0,"sma_120":18662.5},{"date":"2025-12-03","open":18880,"high":19420,"low":17900,"close":18380,"volume":833166,"rsi_14":55.6,"sma_20":17428.5,"sma_60":17632.0,"sma_120":18642.33},{"date":"2025-12-04","open":18190,"high":18860,"low":18010,"close":18820,"volume":656216,"rsi_14":55.24,"sma_20":17581.0,"sma_60":17641.5,"sma_120":18620.83},{"date":"2025-12-05","open":18840,"high":19050,"low":17600,"close":18890,"volume":1050742,"rsi_14":48.19,"sma_20":17760.0,"sma_60":17645.67,"sma_120":18596.17},{"date":"2025-12-08","open":18700,"high":19900,"low":18490,"close":18950,"volume":1171479,"rsi_14":50.73,"sma_20":17976.5,"sma_60":17661.17,"sma_120":18569.5},{"date":"2025-12-09","open":19290,"high":20950,"low":18860,"close":20900,"volume":2234206,"rsi_14":66.19,"sma_20":18276.5,"sma_60":17703.83,"sma_120":18566.58},{"date":"2025-12-10","open":20450,"high":20450,"low":19660,"close":20100,"volume":1084803,"rsi_14":59.45,"sma_20":18430.0,"sma_60":17727.33,"sma_120":18549.08},{"date":"2025-12-11","open":20600,"high":20750,"low":19990,"close":20350,"volume":668165,"rsi_14":67.27,"sma_20":18570.0,"sma_60":17749.5,"sma_120":18536.58},{"date":"2025-12-12","open":20050,"high":20200,"low":19080,"close":19250,"volume":995183,"rsi_14":62.97,"sma_20":18630.0,"sma_60":17737.0,"sma_120":18499.5},{"date":"2025-12-15","open":19000,"high":19480,"low":18710,"close":19410,"volume":606219,"rsi_14":69.96,"sma_20":18644.5,"sma_60":17719.67,"sma_120":18461.25},{"date":"2025-12-16","open":19200,"high":19250,"low":17810,"close":17860,"volume":988239,"rsi_14":54.69,"sma_20":18594.5,"sma_60":17686.33,"sma_120":18410.08},{"date":"2025-12-17","open":18100,"high":18180,"low":17210,"close":17260,"volume":596449,"rsi_14":46.2,"sma_20":18536.5,"sma_60":17652.83,"sma_120":18363.92},{"date":"2025-12-18","open":16980,"high":17550,"low":16790,"close":16830,"volume":420869,"rsi_14":37.47,"sma_20":18452.0,"sma_60":17621.5,"sma_120":18322.08},{"date":"2025-12-19","open":17010,"high":17890,"low":16730,"close":17580,"volume":637911,"rsi_14":43.65,"sma_20":18447.5,"sma_60":17595.67,"sma_120":18286.92},{"date":"2025-12-22","open":17910,"high":17940,"low":17390,"close":17610,"volume":348918,"rsi_14":44.43,"sma_20":18473.0,"sma_60":17559.17,"sma_120":18252.42},{"date":"2025-12-23","open":17770,"high":17780,"low":17020,"close":17150,"volume":345264,"rsi_14":42.89,"sma_20":18513.5,"sma_60":17512.33,"sma_120":18222.42},{"date":"2025-12-24","open":17180,"high":17180,"low":16780,"close":16860,"volume":370625,"rsi_14":38.47,"sma_20":18503.5,"sma_60":17475.83,"sma_120":18193.33},{"date":"2025-12-26","open":17180,"high":18190,"low":17050,"close":17980,"volume":1172156,"rsi_14":45.24,"sma_20":18508.0,"sma_60":17471.17,"sma_120":18171.5},{"date":"2025-12-29","open":18090,"high":18300,"low":17750,"close":18000,"volume":510835,"rsi_14":45.01,"sma_20":18468.5,"sma_60":17474.83,"sma_120":18150.25},{"date":"2025-12-30","open":18000,"high":18170,"low":17370,"close":17640,"volume":588867,"rsi_14":29.42,"sma_20":18418.0,"sma_60":17453.0,"sma_120":18132.42},{"date":"2026-01-02","open":17640,"high":18030,"low":16670,"close":16940,"volume":767308,"rsi_14":29.8,"sma_20":18338.0,"sma_60":17425.83,"sma_120":18112.5},{"date":"2026-01-05","open":16830,"high":17670,"low":16450,"close":17610,"volume":719962,"rsi_14":33.37,"sma_20":18299.5,"sma_60":17405.33,"sma_120":18091.75},{"date":"2026-01-06","open":17540,"high":18830,"low":16770,"close":16840,"volume":1250448,"rsi_14":34.77,"sma_20":18200.5,"sma_60":17367.67,"sma_120":18068.92},{"date":"2026-01-07","open":16860,"high":17060,"low":16280,"close":16380,"volume":806853,"rsi_14":31.55,"sma_20":18075.0,"sma_60":17311.33,"sma_120":18043.75},{"date":"2026-01-08","open":16410,"high":16970,"low":15920,"close":16180,"volume":628688,"rsi_14":37.76,"sma_20":17936.5,"sma_60":17264.17,"sma_120":18011.08},{"date":"2026-01-09","open":16320,"high":16350,"low":15810,"close":15980,"volume":526097,"rsi_14":40.09,"sma_20":17690.5,"sma_60":17221.0,"sma_120":17979.25},{"date":"2026-01-12","open":15800,"high":15900,"low":14880,"close":15170,"volume":1052412,"rsi_14":37.87,"sma_20":17444.0,"sma_60":17180.5,"sma_120":17932.75},{"date":"2026-01-13","open":15310,"high":15530,"low":14850,"close":14900,"volume":539004,"rsi_14":28.93,"sma_20":17171.5,"sma_60":17143.67,"sma_120":17889.83},{"date":"2026-01-14","open":15070,"high":15140,"low":13770,"close":13950,"volume":1058254,"rsi_14":24.86,"sma_20":16906.5,"sma_60":17093.17,"sma_120":17835.25},{"date":"2026-01-15","open":13970,"high":13990,"low":13300,"close":13820,"volume":802435,"rsi_14":26.04,"sma_20":16627.0,"sma_60":17040.67,"sma_120":17771.67},{"date":"2026-01-16","open":14000,"high":14320,"low":13580,"close":14110,"volume":745987,"rsi_14":30.22,"sma_20":16439.5,"sma_60":17015.0,"sma_120":17715.92},{"date":"2026-01-19","open":14280,"high":14530,"low":14020,"close":14290,"volume":393021,"rsi_14":19.03,"sma_20":16155.0,"sma_60":16988.67,"sma_120":17665.42},{"date":"2026-01-20","open":14210,"high":14990,"low":14210,"close":14480,"volume":473956,"rsi_14":22.85,"sma_20":16000.0,"sma_60":16980.67,"sma_120":17611.92},{"date":"2026-01-21","open":14080,"high":14330,"low":13130,"close":13370,"volume":910750,"rsi_14":21.35,"sma_20":15788.0,"sma_60":16949.5,"sma_120":17551.67},{"date":"2026-01-22","open":13400,"high":13570,"low":12910,"close":13400,"volume":546037,"rsi_14":12.34,"sma_20":15600.5,"sma_60":16908.33,"sma_120":17490.83},{"date":"2026-01-23","open":13370,"high":14590,"low":13250,"close":14500,"volume":790057,"rsi_14":30.24,"sma_20":15482.5,"sma_60":16897.83,"sma_120":17448.0},{"date":"2026-01-26","open":14450,"high":15850,"low":14400,"close":15830,"volume":1369826,"rsi_14":45.95,"sma_20":15375.0,"sma_60":16909.17,"sma_120":17421.58},{"date":"2026-01-27","open":15450,"high":16240,"low":15400,"close":16120,"volume":860313,"rsi_14":49.56,"sma_20":15281.0,"sma_60":16926.17,"sma_120":17405.25},{"date":"2026-01-28","open":16110,"high":16650,"low":15990,"close":16500,"volume":893743,"rsi_14":53.68,"sma_20":15224.0,"sma_60":16940.0,"sma_120":17385.92},{"date":"2026-01-29","open":16690,"high":16830,"low":15670,"close":16250,"volume":924670,"rsi_14":58.31,"sma_20":15189.5,"sma_60":16943.67,"sma_120":17374.25},{"date":"2026-01-30","open":16210,"high":16700,"low":15780,"close":15810,"volume":836069,"rsi_14":56.82,"sma_20":15099.5,"sma_60":16942.5,"sma_120":17357.67},{"date":"2026-02-02","open":15010,"high":15260,"low":14190,"close":14500,"volume":827324,"rsi_14":53.91,"sma_20":14982.5,"sma_60":16921.33,"sma_120":17321.58},{"date":"2026-02-03","open":15150,"high":15430,"low":14650,"close":14960,"volume":634503,"rsi_14":57.74,"sma_20":14911.5,"sma_60":16915.5,"sma_120":17289.67},{"date":"2026-02-04","open":14700,"high":14870,"low":14200,"close":14580,"volume":550351,"rsi_14":53.15,"sma_20":14831.5,"sma_60":16923.33,"sma_120":17258.42},{"date":"2026-02-05","open":14560,"high":14680,"low":13850,"close":13910,"volume":561309,"rsi_14":48.77,"sma_20":14728.0,"sma_60":16911.5,"sma_120":17217.75},{"date":"2026-02-06","open":13340,"high":13580,"low":12920,"close":13150,"volume":1046886,"rsi_14":43.45,"sma_20":14627.0,"sma_60":16882.33,"sma_120":17174.17},{"date":"2026-02-09","open":13990,"high":15410,"low":13850,"close":15260,"volume":839721,"rsi_14":53.67,"sma_20":14645.0,"sma_60":16852.83,"sma_120":17147.83},{"date":"2026-02-10","open":14960,"high":15220,"low":14360,"close":14490,"volume":408160,"rsi_14":55.45,"sma_20":14672.0,"sma_60":16801.83,"sma_120":17111.83},{"date":"2026-02-11","open":14740,"high":15110,"low":14310,"close":14360,"volume":347796,"rsi_14":54.62,"sma_20":14699.0,"sma_60":16740.33,"sma_120":17073.08},{"date":"2026-02-12","open":14370,"high":15090,"low":14150,"close":14800,"volume":458842,"rsi_14":51.54,"sma_20":14733.5,"sma_60":16668.33,"sma_120":17051.0},{"date":"2026-02-13","open":14580,"high":15300,"low":14400,"close":14800,"volume":438786,"rsi_14":43.86,"sma_20":14768.0,"sma_60":16600.67,"sma_120":17030.5},{"date":"2026-02-19","open":15040,"high":15160,"low":14510,"close":14940,"volume":715858,"rsi_14":42.84,"sma_20":14800.5,"sma_60":16542.67,"sma_120":17016.75},{"date":"2026-02-20","open":14910,"high":14980,"low":14570,"close":14620,"volume":408642,"rsi_14":38.51,"sma_20":14807.5,"sma_60":16477.67,"sma_120":17000.08},{"date":"2026-02-23","open":14700,"high":15780,"low":14670,"close":15490,"volume":927716,"rsi_14":45.68,"sma_20":14913.5,"sma_60":16441.33,"sma_120":16989.75},{"date":"2026-02-24","open":16000,"high":16020,"low":15170,"close":15460,"volume":520866,"rsi_14":47.91,"sma_20":15016.5,"sma_60":16414.0,"sma_120":16975.25},{"date":"2026-02-25","open":15580,"high":16080,"low":15300,"close":15400,"volume":569517,"rsi_14":56.3,"sma_20":15061.5,"sma_60":16398.33,"sma_120":16953.0},{"date":"2026-02-26","open":15450,"high":15500,"low":14830,"close":15290,"volume":521479,"rsi_14":52.43,"sma_20":15053.5,"sma_60":15270.0,"sma_120":16787.75},{"date":"2026-02-27","open":15300,"high":16270,"low":15260,"close":16140,"volume":1118730,"rsi_14":60.74,"sma_20":15035.5,"sma_60":16339.67,"sma_120":16929.25},{"date":"2026-03-03","open":15660,"high":17320,"low":15440,"close":16120,"volume":1424425,"rsi_14":66.72,"sma_20":15016.5,"sma_60":16295.17,"sma_120":16924.5},{"date":"2026-03-04","open":15480,"high":15680,"low":13090,"close":13140,"volume":1040811,"rsi_14":49.94,"sma_20":14861.0,"sma_60":16203.33,"sma_120":16904.0},{"date":"2026-03-05","open":14160,"high":16050,"low":13600,"close":15110,"volume":971639,"rsi_14":49.14,"sma_20":14826.0,"sma_60":16146.17,"sma_120":16893.08},{"date":"2026-03-06","open":14900,"high":15980,"low":14240,"close":15200,"volume":568383,"rsi_14":54.43,"sma_20":14861.0,"sma_60":16093.17,"sma_120":16862.58},{"date":"2026-03-09","open":13800,"high":14280,"low":13430,"close":13960,"volume":633772,"rsi_14":47.81,"sma_20":14811.0,"sma_60":16012.17,"sma_120":16826.83},{"date":"2026-03-10","open":14600,"high":14650,"low":13710,"close":13940,"volume":599910,"rsi_14":45.06,"sma_20":14779.0,"sma_60":15929.67,"sma_120":16787.67},{"date":"2026-03-11","open":13970,"high":14090,"low":12980,"close":13230,"volume":989252,"rsi_14":41.66,"sma_20":14745.0,"sma_60":15834.33,"sma_120":16747.75},{"date":"2026-03-12","open":13100,"high":13460,"low":12980,"close":13020,"volume":611857,"rsi_14":39.87,"sma_20":14738.5,"sma_60":15703.0,"sma_120":16703.42},{"date":"2026-03-13","open":12630,"high":14410,"low":12340,"close":14200,"volume":1003656,"rsi_14":47.97,"sma_20":14685.5,"sma_60":15604.67,"sma_120":16666.0},{"date":"2026-03-16","open":14200,"high":14200,"low":13270,"close":13610,"volume":609581,"rsi_14":40.66,"sma_20":14641.5,"sma_60":14750.83,"sma_120":16408.08},{"date":"2026-03-17","open":13720,"high":15440,"low":13720,"close":14400,"volume":1306088,"rsi_14":45.1,"sma_20":14643.5,"sma_60":15411.5,"sma_120":16574.25},{"date":"2026-03-18","open":14700,"high":15000,"low":14340,"close":14770,"volume":546086,"rsi_14":47.17,"sma_20":14642.0,"sma_60":15334.17,"sma_120":16526.92},{"date":"2026-03-19","open":14260,"high":14870,"low":14220,"close":14620,"volume":539169,"rsi_14":47.0,"sma_20":14633.0,"sma_60":15280.17,"sma_120":16483.25},{"date":"2026-03-20","open":14700,"high":15500,"low":14460,"close":14570,"volume":574019,"rsi_14":42.43,"sma_20":14614.5,"sma_60":15235.33,"sma_120":16444.08},{"date":"2026-03-23","open":13700,"high":13870,"low":12940,"close":12980,"volume":725744,"rsi_14":36.85,"sma_20":14532.5,"sma_60":15171.17,"sma_120":16396.33},{"date":"2026-03-24","open":13440,"high":13500,"low":12750,"close":13380,"volume":371078,"rsi_14":51.28,"sma_20":14427.0,"sma_60":15101.17,"sma_120":16348.42},{"date":"2026-03-25","open":13180,"high":13880,"low":13130,"close":13700,"volume":426172,"rsi_14":40.86,"sma_20":14339.0,"sma_60":15036.0,"sma_120":16297.58},{"date":"2026-03-26","open":13900,"high":15060,"low":13740,"close":14510,"volume":1107731,"rsi_14":45.91,"sma_20":14294.5,"sma_60":14992.0,"sma_120":16252.17},{"date":"2026-03-27","open":14110,"high":14940,"low":13900,"close":14680,"volume":510713,"rsi_14":54.89,"sma_20":14264.0,"sma_60":14955.67,"sma_120":16215.75},{"date":"2026-03-30","open":13980,"high":14420,"low":13720,"close":13970,"volume":310127,"rsi_14":50.19,"sma_20":14155.5,"sma_60":14888.83,"sma_120":16180.0},{"date":"2026-03-31","open":13750,"high":13800,"low":12420,"close":12630,"volume":884241,"rsi_14":46.54,"sma_20":13981.0,"sma_60":14799.33,"sma_120":16137.08},{"date":"2026-04-01","open":13020,"high":13321,"low":12808,"close":13100,"volume":508118,"rsi_14":50.06,"sma_20":13975.5,"sma_60":14722.5,"sma_120":16087.75},{"date":"2026-04-02","open":13160,"high":13390,"low":11390,"close":11610,"volume":895219,"rsi_14":35.78,"sma_20":13800.5,"sma_60":14633.67,"sma_120":16029.75},{"date":"2026-04-03","open":11860,"high":13150,"low":11290,"close":12530,"volume":1175139,"rsi_14":44.28,"sma_20":13667.0,"sma_60":14549.0,"sma_120":15977.17},{"date":"2026-04-06","open":12710,"high":13000,"low":12010,"close":12170,"volume":402045,"rsi_14":37.62,"sma_20":13577.5,"sma_60":14471.17,"sma_120":15919.42},{"date":"2026-04-07","open":12340,"high":13400,"low":12320,"close":13230,"volume":790826,"rsi_14":42.06,"sma_20":13542.0,"sma_60":14418.67,"sma_120":15865.0},{"date":"2026-04-08","open":13870,"high":13950,"low":12920,"close":13290,"volume":556234,"rsi_14":43.08,"sma_20":13545.0,"sma_60":14370.5,"sma_120":15817.33},{"date":"2026-04-09","open":13310,"high":13390,"low":12820,"close":13170,"volume":410173,"rsi_14":42.77,"sma_20":13552.5,"sma_60":14323.67,"sma_120":15772.33},{"date":"2026-04-10","open":13250,"high":14100,"low":13040,"close":13900,"volume":567685,"rsi_14":55.22,"sma_20":13537.5,"sma_60":14302.5,"sma_120":15741.5},{"date":"2026-04-13","open":13490,"high":13550,"low":13200,"close":13260,"volume":296103,"rsi_14":49.34,"sma_20":13520.0,"sma_60":14275.17,"sma_120":15709.42},{"date":"2026-04-14","open":13410,"high":13910,"low":13390,"close":13510,"volume":311497,"rsi_14":48.94,"sma_20":13475.5,"sma_60":14267.83,"sma_120":15680.5},{"date":"2026-04-15","open":13700,"high":13770,"low":13200,"close":13610,"volume":450809,"rsi_14":44.57,"sma_20":13417.5,"sma_60":14264.33,"sma_120":15652.5},{"date":"2026-04-16","open":13560,"high":15270,"low":13530,"close":15020,"volume":1145780,"rsi_14":51.79,"sma_20":13437.5,"sma_60":14279.5,"sma_120":15647.25},{"date":"2026-04-17","open":15050,"high":15050,"low":14510,"close":14710,"volume":294317,"rsi_14":54.06,"sma_20":13444.5,"sma_60":14286.5,"sma_120":15644.75},{"date":"2026-04-20","open":15360,"high":15740,"low":14800,"close":15310,"volume":930324,"rsi_14":65.99,"sma_20":13561.0,"sma_60":14300.33,"sma_120":15647.58},{"date":"2026-04-21","open":15660,"high":15660,"low":14620,"close":14680,"volume":610458,"rsi_14":59.58,"sma_20":13626.0,"sma_60":14322.17,"sma_120":15645.25},{"date":"2026-04-22","open":14890,"high":15100,"low":14220,"close":14540,"volume":450327,"rsi_14":69.99,"sma_20":13668.0,"sma_60":14341.17,"sma_120":15639.42},{"date":"2026-04-23","open":14600,"high":16300,"low":14350,"close":15750,"volume":1353049,"rsi_14":71.13,"sma_20":13730.0,"sma_60":14362.0,"sma_120":15638.42},{"date":"2026-04-24","open":15810,"high":16400,"low":15660,"close":16020,"volume":807913,"rsi_14":75.56,"sma_20":13797.0,"sma_60":14365.17,"sma_120":15645.83},{"date":"2026-04-27","open":16170,"high":17250,"low":16030,"close":16390,"volume":927830,"rsi_14":73.1,"sma_20":13918.0,"sma_60":14369.67,"sma_120":15656.17},{"date":"2026-04-28","open":16130,"high":16400,"low":15270,"close":15760,"volume":765471,"rsi_14":66.67,"sma_20":14074.5,"sma_60":14357.33,"sma_120":15661.67},{"date":"2026-04-29","open":16100,"high":17300,"low":15940,"close":16550,"volume":930240,"rsi_14":70.92,"sma_20":14250.5,"sma_60":14362.33,"sma_120":15186.5},{"date":"2026-04-30","open":16390,"high":16980,"low":16150,"close":16250,"volume":634047,"rsi_14":70.27,"sma_20":14606.0,"sma_60":13712.67,"sma_120":14087.42},{"date":"2026-05-04","open":16710,"high":16800,"low":15750,"close":15830,"volume":696400,"rsi_14":67.29,"sma_20":14647.5,"sma_60":14391.83,"sma_120":15670.42},{"date":"2026-05-06","open":15860,"high":15960,"low":14420,"close":15710,"volume":568413,"rsi_14":65.07,"sma_20":14824.5,"sma_60":14404.33,"sma_120":15669.92},{"date":"2026-05-07","open":15500,"high":16090,"low":14510,"close":14720,"volume":654859,"rsi_14":56.78,"sma_20":14899.0,"sma_60":14406.67,"sma_120":15665.0},{"date":"2026-05-08","open":14870,"high":15210,"low":14380,"close":14600,"volume":476106,"rsi_14":46.96,"sma_20":14964.5,"sma_60":14418.17,"sma_120":15664.83},{"date":"2026-05-11","open":14350,"high":14390,"low":13970,"close":14130,"volume":481318,"rsi_14":45.89,"sma_20":15012.5,"sma_60":14434.5,"sma_120":15658.42},{"date":"2026-05-12","open":13950,"high":14850,"low":13400,"close":14380,"volume":628811,"rsi_14":43.07,"sma_20":15036.5,"sma_60":14419.83,"sma_120":15636.33},{"date":"2026-05-13","open":14910,"high":15040,"low":13180,"close":13380,"volume":748243,"rsi_14":40.82,"sma_20":15042.5,"sma_60":14401.33,"sma_120":15601.58},{"date":"2026-05-14","open":13410,"high":13680,"low":12750,"close":13350,"volume":602253,"rsi_14":41.46,"sma_20":15034.5,"sma_60":14384.5,"sma_120":15562.42},{"date":"2026-05-15","open":13580,"high":13580,"low":12310,"close":12750,"volume":442171,"rsi_14":26.42,"sma_20":14991.5,"sma_60":14350.33,"sma_120":15509.33},{"date":"2026-05-18","open":12290,"high":12350,"low":10500,"close":11220,"volume":1043880,"rsi_14":18.5,"sma_20":14801.5,"sma_60":14290.67,"sma_120":15445.67},{"date":"2026-05-19","open":11270,"high":11610,"low":10180,"close":10800,"volume":795691,"rsi_14":13.56,"sma_20":14606.0,"sma_60":14221.67,"sma_120":15382.17},{"date":"2026-05-20","open":10800,"high":10810,"low":10080,"close":10360,"volume":692996,"rsi_14":13.9,"sma_20":14358.5,"sma_60":14150.67,"sma_120":15314.17},{"date":"2026-05-21","open":10650,"high":12050,"low":10650,"close":11520,"volume":766426,"rsi_14":17.96,"sma_20":14200.5,"sma_60":14084.5,"sma_120":15262.92},{"date":"2026-05-22","open":13110,"high":14500,"low":12890,"close":13930,"volume":2284526,"rsi_14":38.35,"sma_20":14170.0,"sma_60":14059.0,"sma_120":15236.5},{"date":"2026-05-26","open":14130,"high":14650,"low":13610,"close":14140,"volume":946426,"rsi_14":41.33,"sma_20":14089.5,"sma_60":14038.0,"sma_120":15218.17},{"date":"2026-05-27","open":13920,"high":15470,"low":13600,"close":14980,"volume":1350650,"rsi_14":46.51,"sma_20":14037.5,"sma_60":14032.83,"sma_120":15200.83},{"date":"2026-05-28","open":15040,"high":15900,"low":14200,"close":15900,"volume":1294143,"rsi_14":55.67,"sma_20":14013.0,"sma_60":14028.83,"sma_120":15184.25},{"date":"2026-05-29","open":15600,"high":15600,"low":14040,"close":14480,"volume":1198436,"rsi_14":49.49,"sma_20":13949.0,"sma_60":14001.5,"sma_120":15148.33},{"date":"2026-06-01","open":14710,"high":15180,"low":13090,"close":13200,"volume":1449811,"rsi_14":46.28,"sma_20":13781.5,"sma_60":14002.5,"sma_120":15102.92},{"date":"2026-06-02","open":13000,"high":15150,"low":12930,"close":14130,"volume":1241496,"rsi_14":49.05,"sma_20":13675.5,"sma_60":13986.17,"sma_120":15066.17},{"date":"2026-06-04","open":14270,"high":14620,"low":13300,"close":13800,"volume":496499,"rsi_14":51.68,"sma_20":13574.0,"sma_60":13962.83,"sma_120":15028.0},{"date":"2026-06-05","open":13960,"high":14020,"low":12260,"close":12330,"volume":772151,"rsi_14":46.35,"sma_20":13405.0,"sma_60":13935.67,"sma_120":14973.92},{"date":"2026-06-08","open":11680,"high":11680,"low":10770,"close":10820,"volume":659123,"rsi_14":43.51,"sma_20":13210.0,"sma_60":13883.67,"sma_120":14906.67},{"date":"2026-06-09","open":10900,"high":12030,"low":10790,"close":11600,"volume":590455,"rsi_14":51.35,"sma_20":13060.0,"sma_60":13856.5,"sma_120":14845.42},{"date":"2026-06-10","open":11410,"high":12390,"low":11380,"close":11820,"volume":432157,"rsi_14":53.66,"sma_20":12944.5,"sma_60":13836.5,"sma_120":14769.75},{"date":"2026-06-11","open":11620,"high":15230,"low":11030,"close":13820,"volume":1717021,"rsi_14":61.18,"sma_20":12916.5,"sma_60":13830.17,"sma_120":14717.42},{"date":"2026-06-12","open":14040,"high":14250,"low":11870,"close":11870,"volume":1368322,"rsi_14":51.08,"sma_20":12841.0,"sma_60":13801.17,"sma_120":14646.75},{"date":"2026-06-15","open":11910,"high":12250,"low":11415,"close":11890,"volume":609570,"rsi_14":42.65,"sma_20":12768.0,"sma_60":13759.33,"sma_120":14585.42},{"date":"2026-06-16","open":11860,"high":12740,"low":11600,"close":12300,"volume":750393,"rsi_14":43.47,"sma_20":12745.5,"sma_60":13718.17,"sma_120":14526.17},{"date":"2026-06-17","open":12340,"high":13760,"low":12100,"close":13350,"volume":669848,"rsi_14":56.42,"sma_20":12755.5,"sma_60":13530.0,"sma_120":14242.83},{"date":"2026-06-18","open":13290,"high":13570,"low":12510,"close":12580,"volume":419752,"rsi_14":38.26,"sma_20":12941.0,"sma_60":13663.83,"sma_120":14449.58},{"date":"2026-06-19","open":12350,"high":12440,"low":11150,"close":11550,"volume":1104287,"rsi_14":39.35,"sma_20":13000.5,"sma_60":13640.0,"sma_120":14405.58},{"date":"2026-06-22","open":11150,"high":11530,"low":10800,"close":11350,"volume":593567,"rsi_14":42.7,"sma_20":12992.0,"sma_60":13606.17,"sma_120":14353.67},{"date":"2026-06-23","open":11050,"high":12130,"low":11050,"close":11300,"volume":496313,"rsi_14":38.0,"sma_20":12860.5,"sma_60":13566.17,"sma_120":14301.08},{"date":"2026-06-24","open":11410,"high":12120,"low":11080,"close":11760,"volume":405638,"rsi_14":41.44,"sma_20":12741.5,"sma_60":13520.33,"sma_120":14256.17},{"date":"2026-06-25","open":11860,"high":11870,"low":10280,"close":10490,"volume":1047625,"rsi_14":42.15,"sma_20":12517.0,"sma_60":13450.5,"sma_120":14203.08},{"date":"2026-06-26","open":10410,"high":10480,"low":9470,"close":9700,"volume":614534,"rsi_14":44.91,"sma_20":12207.0,"sma_60":13379.33,"sma_120":14134.08},{"date":"2026-06-29","open":9790,"high":11250,"low":9790,"close":11220,"volume":523724,"rsi_14":48.38,"sma_20":12044.0,"sma_60":13355.83,"sma_120":14077.58},{"date":"2026-06-30","open":11050,"high":11100,"low":10130,"close":10330,"volume":393729,"rsi_14":44.0,"sma_20":11900.5,"sma_60":13310.83,"sma_120":14016.67},{"date":"2026-07-01","open":10180,"high":10500,"low":9720,"close":9980,"volume":806940,"rsi_14":32.16,"sma_20":11693.0,"sma_60":13283.67,"sma_120":13958.67},{"date":"2026-07-02","open":9760,"high":9980,"low":9250,"close":9300,"volume":483509,"rsi_14":36.46,"sma_20":11468.0,"sma_60":13229.83,"sma_120":13889.42},{"date":"2026-07-03","open":9300,"high":9650,"low":8610,"close":8990,"volume":424028,"rsi_14":35.17,"sma_20":11301.0,"sma_60":13176.83,"sma_120":13824.0},{"date":"2026-07-06","open":9050,"high":9050,"low":8300,"close":8640,"volume":403536,"rsi_14":31.17,"sma_20":11192.0,"sma_60":13100.33,"sma_120":13759.5},{"date":"2026-07-07","open":8720,"high":9320,"low":8500,"close":8830,"volume":437240,"rsi_14":24.49,"sma_20":11053.5,"sma_60":13026.0,"sma_120":13698.25},{"date":"2026-07-08","open":8800,"high":8800,"low":7720,"close":8000,"volume":1112896,"rsi_14":24.33,"sma_20":10862.5,"sma_60":12939.83,"sma_120":13631.75},{"date":"2026-07-09","open":7980,"high":8290,"low":7700,"close":7840,"volume":429087,"rsi_14":26.96,"sma_20":10563.5,"sma_60":12838.83,"sma_120":13570.67},{"date":"2026-07-10","open":7910,"high":8500,"low":7700,"close":8200,"volume":461308,"rsi_14":30.82,"sma_20":10380.0,"sma_60":12754.5,"sma_120":13514.83},{"date":"2026-07-13","open":8170,"high":8520,"low":7760,"close":7860,"volume":322992,"rsi_14":29.76,"sma_20":10178.5,"sma_60":12660.33,"sma_120":13464.08},{"date":"2026-07-14","open":7930,"high":7970,"low":7060,"close":7330,"volume":381232,"rsi_14":24.15,"sma_20":9930.0,"sma_60":12555.67,"sma_120":13410.0},{"date":"2026-07-15","open":7400,"high":7910,"low":7400,"close":7620,"volume":263078,"rsi_14":31.09,"sma_20":9643.5,"sma_60":12432.33,"sma_120":13355.92},{"date":"2026-07-16","open":7570,"high":7620,"low":7260,"close":7320,"volume":283373,"rsi_14":33.24,"sma_20":9380.5,"sma_60":12309.17,"sma_120":13297.83},{"date":"2026-07-20","open":7390,"high":7440,"low":6950,"close":7000,"volume":243024,"rsi_14":14.24,"sma_20":9153.0,"sma_60":12170.67,"sma_120":13235.5},{"date":"2026-07-21","open":7080,"high":7190,"low":6760,"close":6870,"volume":338863,"rsi_14":16.34,"sma_20":8929.0,"sma_60":12040.5,"sma_120":13181.33},{"date":"2026-07-22","open":6930,"high":7420,"low":6910,"close":7030,"volume":372666,"rsi_14":20.2,"sma_20":8715.5,"sma_60":11915.33,"sma_120":13128.25},{"date":"2026-07-23","open":7160,"high":7610,"low":7050,"close":7550,"volume":441811,"rsi_14":31.73,"sma_20":8505.0,"sma_60":11778.67,"sma_120":13070.33},{"date":"2026-07-24","open":7220,"high":7870,"low":7220,"close":7540,"volume":273928,"rsi_14":33.85,"sma_20":8357.5,"sma_60":11637.33,"sma_120":13001.25},{"date":"2026-07-27","open":7670,"high":8220,"low":7620,"close":7980,"volume":345241,"rsi_14":42.79,"sma_20":8271.5,"sma_60":11497.17,"sma_120":12933.42},{"date":"2026-07-28","open":7910,"high":7970,"low":7360,"close":7620,"volume":312815,"rsi_14":37.26,"sma_20":8091.5,"sma_60":11361.5,"sma_120":12859.42},{"date":"2026-07-29","open":7650,"high":7650,"low":6640,"close":6970,"volume":861993,"rsi_14":38.73,"sma_20":7923.5,"sma_60":11201.83,"sma_120":12782.08},{"date":"2026-07-30","open":6940,"high":7290,"low":6470,"close":6820,"volume":323099,"rsi_14":38.82,"sma_20":7765.5,"sma_60":11044.67,"sma_120":12707.17},{"date":"2026-07-31","open":7020,"high":7520,"low":6820,"close":7410,"volume":495046,"rsi_14":41.75,"sma_20":7671.0,"sma_60":10904.33,"sma_120":12648.08},{"date":"2026-08-03","open":7020,"high":8050,"low":7020,"close":7570,"volume":365439,"rsi_14":46.85,"sma_20":7600.0,"sma_60":10768.67,"sma_120":12586.5},{"date":"2026-08-04","open":7580,"high":8740,"low":7580,"close":8550,"volume":633491,"rsi_14":62.06,"sma_20":7595.5,"sma_60":10665.83,"sma_120":12536.25},{"date":"2026-08-05","open":8470,"high":8610,"low":7750,"close":8190,"volume":772328,"rsi_14":55.56,"sma_20":7563.5,"sma_60":10559.0,"sma_120":12488.58},{"date":"2026-08-06","open":8180,"high":8800,"low":7870,"close":8530,"volume":433692,"rsi_14":61.7,"sma_20":7590.0,"sma_60":10465.67,"sma_120":12450.08},{"date":"2026-08-07","open":8450,"high":8730,"low":8130,"close":8550,"volume":273452,"rsi_14":65.91,"sma_20":7625.5,"sma_60":10368.5,"sma_120":12394.17},{"date":"2026-08-10","open":8680,"high":9340,"low":8610,"close":9240,"volume":432800,"rsi_14":71.82,"sma_20":7677.5,"sma_60":10299.5,"sma_120":12350.42},{"date":"2026-08-11","open":9230,"high":9420,"low":8810,"close":9320,"volume":288292,"rsi_14":71.4,"sma_20":7750.5,"sma_60":10232.33,"sma_120":12308.42},{"date":"2026-08-12","open":9650,"high":9650,"low":8700,"close":8770,"volume":545895,"rsi_14":61.34,"sma_20":7822.5,"sma_60":10166.0,"sma_120":12258.17},{"date":"2026-08-13","open":8680,"high":9100,"low":8550,"close":8730,"volume":228223,"rsi_14":61.0,"sma_20":7878.0,"sma_60":10124.5,"sma_120":12207.58},{"date":"2026-08-14","open":8690,"high":9300,"low":8550,"close":8820,"volume":261541,"rsi_14":58.3,"sma_20":7953.0,"sma_60":10091.5,"sma_120":12156.58},{"date":"2026-08-18","open":8690,"high":8980,"low":8080,"close":8150,"volume":367781,"rsi_14":54.93,"sma_20":8010.5,"sma_60":10054.67,"sma_120":12102.67},{"date":"2026-08-19","open":7950,"high":8450,"low":7710,"close":8150,"volume":303422,"rsi_14":62.5,"sma_20":8074.5,"sma_60":9998.5,"sma_120":12041.5},{"date":"2026-08-20","open":9300,"high":9350,"low":8380,"close":8670,"volume":626467,"rsi_14":68.17,"sma_20":8156.5,"sma_60":9910.83,"sma_120":11984.92},{"date":"2026-08-21","open":8370,"high":8370,"low":7580,"close":7630,"volume":583634,"rsi_14":51.99,"sma_20":8160.5,"sma_60":9802.33,"sma_120":11920.17},{"date":"2026-08-24","open":7560,"high":8160,"low":7560,"close":8160,"volume":341406,"rsi_14":54.99,"sma_20":8191.5,"sma_60":9688.67,"sma_120":11860.75},{"date":"2026-08-25","open":7990,"high":8000,"low":7570,"close":8000,"volume":205152,"rsi_14":44.6,"sma_20":8192.5,"sma_60":9557.0,"sma_120":11792.92},{"date":"2026-08-26","open":8020,"high":8530,"low":8000,"close":8340,"volume":490279,"rsi_14":51.48,"sma_20":8228.5,"sma_60":9454.67,"sma_120":11728.08},{"date":"2026-08-27","open":8110,"high":8380,"low":7950,"close":8020,"volume":299397,"rsi_14":44.95,"sma_20":8281.0,"sma_60":9368.33,"sma_120":11685.42},{"date":"2026-08-28","open":7960,"high":8180,"low":7900,"close":8090,"volume":221953,"rsi_14":45.49,"sma_20":8344.5,"sma_60":9267.67,"sma_120":11626.92},{"date":"2026-08-31","open":7850,"high":8180,"low":7660,"close":8180,"volume":1100437,"rsi_14":38.22,"sma_20":8383.0,"sma_60":9174.0,"sma_120":11568.42},{"date":"2026-09-01","open":8000,"high":8140,"low":7790,"close":7890,"volume":299547,"rsi_14":34.82,"sma_20":8399.0,"sma_60":9100.0,"sma_120":11517.83},{"date":"2026-09-02","open":7720,"high":8350,"low":7580,"close":8100,"volume":562436,"rsi_14":42.33,"sma_20":8376.5,"sma_60":9054.67,"sma_120":11469.17},{"date":"2026-09-03","open":8170,"high":8220,"low":7620,"close":7620,"volume":348463,"rsi_14":38.46,"sma_20":8348.0,"sma_60":8988.33,"sma_120":11422.42},{"date":"2026-09-04","open":7740,"high":8130,"low":7510,"close":8090,"volume":335925,"rsi_14":42.97,"sma_20":8326.0,"sma_60":8926.17,"sma_120":11381.33},{"date":"2026-09-07","open":8050,"high":8880,"low":7930,"close":8770,"volume":402268,"rsi_14":55.96,"sma_20":8337.0,"sma_60":8842.0,"sma_120":11336.08},{"date":"2026-09-08","open":8660,"high":8850,"low":8420,"close":8420,"volume":272951,"rsi_14":52.43,"sma_20":8296.0,"sma_60":8784.5,"sma_120":11292.83},{"date":"2026-09-09","open":8290,"high":8710,"low":8240,"close":8470,"volume":290414,"rsi_14":48.03,"sma_20":8253.5,"sma_60":8727.5,"sma_120":11243.42},{"date":"2026-09-10","open":8330,"high":8390,"low":7800,"close":8250,"volume":419827,"rsi_14":57.28,"sma_20":8227.5,"sma_60":8660.0,"sma_120":11189.08},{"date":"2026-09-11","open":7880,"high":8590,"low":7880,"close":8540,"volume":341657,"rsi_14":54.73,"sma_20":8218.0,"sma_60":8579.83,"sma_120":11138.42},{"date":"2026-09-14","open":8210,"high":8550,"low":8020,"close":8280,"volume":319547,"rsi_14":53.4,"sma_20":8191.0,"sma_60":8508.17,"sma_120":11086.0},{"date":"2026-09-15","open":8450,"high":9800,"low":8440,"close":9200,"volume":748905,"rsi_14":59.15,"sma_20":8243.5,"sma_60":8469.0,"sma_120":11054.5},{"date":"2026-09-16","open":9000,"high":9110,"low":8580,"close":9010,"volume":307994,"rsi_14":60.83,"sma_20":8286.5,"sma_60":8430.0,"sma_120":11018.08},{"date":"2026-09-17","open":9110,"high":9420,"low":8800,"close":9020,"volume":215576,"rsi_14":60.31,"sma_20":8304.0,"sma_60":8392.0,"sma_120":10979.08},{"date":"2026-09-18","open":9110,"high":9620,"low":9000,"close":9450,"volume":403108,"rsi_14":63.09,"sma_20":8395.0,"sma_60":8353.5,"sma_120":10936.92},{"date":"2026-09-21","open":9400,"high":9760,"low":9270,"close":9360,"volume":169187,"rsi_14":65.81,"sma_20":8455.0,"sma_60":8334.67,"sma_120":10892.58},{"date":"2026-09-22","open":9270,"high":9650,"low":8740,"close":8840,"volume":339364,"rsi_14":57.46,"sma_20":8497.0,"sma_60":8320.33,"sma_120":10849.83},{"date":"2026-09-23","open":8810,"high":9120,"low":8590,"close":8890,"volume":150637,"rsi_14":64.02,"sma_20":8524.5,"sma_60":8281.5,"sma_120":10818.67},{"date":"2026-09-28","open":8970,"high":9190,"low":8550,"close":8640,"volume":221023,"rsi_14":56.38,"sma_20":8555.5,"sma_60":8253.33,"sma_120":10782.08},{"date":"2026-09-29","open":8590,"high":8600,"low":7850,"close":8100,"volume":384299,"rsi_14":41.97,"sma_20":8556.0,"sma_60":8222.0,"sma_120":10752.83},{"date":"2026-09-30","open":7970,"high":8270,"low":7740,"close":8030,"volume":189702,"rsi_14":44.99,"sma_20":8548.5,"sma_60":8200.83,"sma_120":10715.33},{"date":"2026-10-01","open":8110,"high":9590,"low":8100,"close":9330,"volume":649090,"rsi_14":58.37,"sma_20":8620.5,"sma_60":8206.5,"sma_120":10691.67},{"date":"2026-10-02","open":9460,"high":9740,"low":8780,"close":8970,"volume":413299,"rsi_14":56.82,"sma_20":8664.0,"sma_60":8212.0,"sma_120":10656.17},{"date":"2026-10-06","open":8850,"high":9480,"low":8780,"close":9100,"volume":254094,"rsi_14":55.47,"sma_20":8738.0,"sma_60":8216.5,"sma_120":10621.25},{"date":"2026-10-07","open":9100,"high":9340,"low":8810,"close":8870,"volume":192027,"rsi_14":55.8,"sma_20":8777.0,"sma_60":8231.0,"sma_120":10585.42},{"date":"2026-10-08","open":8960,"high":8970,"low":8260,"close":8450,"volume":318784,"rsi_14":41.83,"sma_20":8761.0,"sma_60":8241.17,"sma_120":10540.0},{"date":"2026-10-12","open":8440,"high":9490,"low":7820,"close":7970,"volume":309388,"rsi_14":39.34,"sma_20":8738.5,"sma_60":8237.33,"sma_120":10495.92},{"date":"2026-10-13","open":7840,"high":8730,"low":7230,"close":7600,"volume":337359,"rsi_14":36.45,"sma_20":8695.0,"sma_60":8233.0,"sma_120":10446.67},{"date":"2026-10-14","open":7550,"high":8170,"low":7460,"close":7800,"volume":213041,"rsi_14":33.53,"sma_20":8672.5,"sma_60":8240.83,"sma_120":10398.25},{"date":"2026-10-15","open":7650,"high":7690,"low":7010,"close":7120,"volume":272006,"rsi_14":30.0,"sma_20":8601.5,"sma_60":8232.5,"sma_120":10332.42},{"date":"2026-10-16","open":7210,"high":7960,"low":7150,"close":7640,"volume":268001,"rsi_14":39.29,"sma_20":8569.5,"sma_60":8237.83,"sma_120":10273.5},{"date":"2026-10-19","open":7670,"high":8230,"low":7500,"close":8180,"volume":318549,"rsi_14":44.17,"sma_20":8518.5,"sma_60":8257.5,"sma_120":10214.08},{"date":"2026-10-20","open":8050,"high":8560,"low":7860,"close":8100,"volume":259642,"rsi_14":45.44,"sma_20":8473.0,"sma_60":8278.0,"sma_120":10159.25},{"date":"2026-10-21","open":8380,"high":8670,"low":8030,"close":8120,"volume":195723,"rsi_14":50.19,"sma_20":8428.0,"sma_60":8296.17,"sma_120":10105.75},{"date":"2026-10-22","open":8140,"high":9000,"low":7740,"close":7790,"volume":138202,"rsi_14":47.88,"sma_20":8345.0,"sma_60":8300.17,"sma_120":10039.42},{"date":"2026-10-23","open":7638,"high":7794,"low":7315,"close":7670,"volume":171029}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-611.9474630383436,"pbr":5.12,"per":null,"roa":-13.51,"roe":-14.75,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":0.0,"analysis":"ROE -14.8%로 적자 상태입니다. 시가총액 4981.00억. 매출 0.00, 영업이익 -143.85억.","eps_basis":"TTM","debt_ratio":0.0920176700310679,"market_cap":494873845700,"net_income":-14253166324.0,"total_debt":8892729119.0,"gross_margin":null,"total_assets":105534266728.0,"total_equity":96641537609.0,"profit_margin":null,"revenue_basis":"quarterly","net_income_basis":"quarterly","operating_income":-14384745239.0,"operating_margin":null,"operating_income_basis":"quarterly"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":7670.0,"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":"2023-03-30","close":8581.3467},{"date":"2023-03-31","close":7771.9458},{"date":"2023-04-03","close":7903.3145},{"date":"2023-04-04","close":9238.1904},{"date":"2023-04-05","close":9873.8457},{"date":"2023-04-06","close":10170.4854},{"date":"2023-04-07","close":9513.6416},{"date":"2023-04-10","close":10763.7637},{"date":"2023-04-11","close":10594.2549},{"date":"2023-04-12","close":10509.501},{"date":"2023-04-13","close":10191.6738},{"date":"2023-04-14","close":10212.8623},{"date":"2023-04-17","close":10297.6162},{"date":"2023-04-18","close":9386.5098},{"date":"2023-04-19","close":9534.8301},{"date":"2023-04-20","close":8335.5605},{"date":"2023-04-21","close":8475.4043},{"date":"2023-04-24","close":8644.9121},{"date":"2023-04-25","close":8793.2324},{"date":"2023-04-26","close":8390.6504},{"date":"2023-04-27","close":8602.5352},{"date":"2023-04-28","close":8856.7979},{"date":"2023-05-02","close":9428.8877},{"date":"2023-05-03","close":8962.7402},{"date":"2023-05-04","close":9322.9443},{"date":"2023-05-08","close":9619.584},{"date":"2023-05-09","close":10000.9775},{"date":"2023-05-10","close":10128.1084},{"date":"2023-05-11","close":9534.8301},{"date":"2023-05-12","close":9619.584},{"date":"2023-05-15","close":9153.4365},{"date":"2023-05-16","close":9280.5674},{"date":"2023-05-17","close":9640.7725},{"date":"2023-05-18","close":9428.8877},{"date":"2023-05-19","close":9619.584},{"date":"2023-05-22","close":9450.0762},{"date":"2023-05-23","close":10043.3545},{"date":"2023-05-24","close":10318.8047},{"date":"2023-05-25","close":10212.8623},{"date":"2023-05-26","close":9767.9033},{"date":"2023-05-30","close":9810.2803},{"date":"2023-05-31","close":9704.3379},{"date":"2023-06-01","close":10339.9932},{"date":"2023-06-02","close":10530.6895},{"date":"2023-06-05","close":10361.1816},{"date":"2023-06-07","close":9916.2227},{"date":"2023-06-08","close":9450.0762},{"date":"2023-06-09","close":9386.5098},{"date":"2023-06-12","close":9132.248},{"date":"2023-06-13","close":9153.4365},{"date":"2023-06-14","close":8772.043},{"date":"2023-06-15","close":8644.9121},{"date":"2023-06-16","close":8475.4043},{"date":"2023-06-19","close":8835.6094},{"date":"2023-06-20","close":8538.9697},{"date":"2023-06-21","close":8390.6504},{"date":"2023-06-22","close":8255.0439},{"date":"2023-06-23","close":8072.8228},{"date":"2023-06-26","close":8280.4697},{"date":"2023-06-27","close":8581.3467},{"date":"2023-06-28","close":8161.8145},{"date":"2023-06-29","close":8060.1094},{"date":"2023-06-30","close":8094.0112},{"date":"2023-07-03","close":8021.9702},{"date":"2023-07-04","close":7670.2407},{"date":"2023-07-05","close":7708.3804},{"date":"2023-07-06","close":7259.1836},{"date":"2023-07-07","close":7051.5361},{"date":"2023-07-10","close":6856.6021},{"date":"2023-07-11","close":7026.1104},{"date":"2023-07-12","close":7119.3398},{"date":"2023-07-13","close":7907.5522},{"date":"2023-07-14","close":7644.8145},{"date":"2023-07-17","close":7788.8965},{"date":"2023-07-18","close":8263.5195},{"date":"2023-07-19","close":8772.043},{"date":"2023-07-20","close":9195.8135},{"date":"2023-07-21","close":9683.1494},{"date":"2023-07-24","close":9746.7148},{"date":"2023-07-25","close":9174.625},{"date":"2023-07-26","close":8750.8545},{"date":"2023-07-27","close":8729.666},{"date":"2023-07-28","close":9005.1172},{"date":"2023-07-31","close":9746.7148},{"date":"2023-08-01","close":9873.8457},{"date":"2023-08-02","close":9661.9609},{"date":"2023-08-03","close":9958.5996},{"date":"2023-08-04","close":9916.2227},{"date":"2023-08-07","close":9619.584},{"date":"2023-08-08","close":9322.9443},{"date":"2023-08-09","close":10106.9199},{"date":"2023-08-10","close":10509.501},{"date":"2023-08-11","close":12480.0332},{"date":"2023-08-14","close":12607.1641},{"date":"2023-08-16","close":12289.3359},{"date":"2023-08-17","close":11462.9844},{"date":"2023-08-18","close":11229.9111},{"date":"2023-08-21","close":11229.9111},{"date":"2023-08-22","close":11314.665},{"date":"2023-08-23","close":10403.5586},{"date":"2023-08-24","close":10869.7061},{"date":"2023-08-25","close":10467.124},{"date":"2023-08-28","close":10064.543},{"date":"2023-08-29","close":10106.9199},{"date":"2023-08-30","close":11060.4023},{"date":"2023-08-31","close":11357.042},{"date":"2023-09-01","close":11102.7793},{"date":"2023-09-04","close":10869.7061},{"date":"2023-09-05","close":10679.0098},{"date":"2023-09-06","close":11251.0996},{"date":"2023-09-07","close":11018.0254},{"date":"2023-09-08","close":11441.7959},{"date":"2023-09-11","close":11992.6973},{"date":"2023-09-12","close":11229.9111},{"date":"2023-09-13","close":11780.8115},{"date":"2023-09-14","close":11971.5088},{"date":"2023-09-15","close":11653.6807},{"date":"2023-09-18","close":11462.9844},{"date":"2023-09-19","close":11907.9434},{"date":"2023-09-20","close":10848.5176},{"date":"2023-09-21","close":10933.2715},{"date":"2023-09-22","close":11378.2305},{"date":"2023-09-25","close":10382.3701},{"date":"2023-09-26","close":10255.2393},{"date":"2023-09-27","close":11229.9111},{"date":"2023-10-04","close":11081.5908},{"date":"2023-10-05","close":11462.9844},{"date":"2023-10-06","close":12204.582},{"date":"2023-10-10","close":11611.3037},{"date":"2023-10-11","close":11907.9434},{"date":"2023-10-12","close":11674.8691},{"date":"2023-10-13","close":11335.8535},{"date":"2023-10-16","close":9831.4688},{"date":"2023-10-17","close":9661.9609},{"date":"2023-10-18","close":8284.708},{"date":"2023-10-19","close":8094.0112},{"date":"2023-10-20","close":8127.9126},{"date":"2023-10-23","close":7793.1343},{"date":"2023-10-24","close":7606.6753},{"date":"2023-10-25","close":7335.4624},{"date":"2023-10-26","close":7115.1021},{"date":"2023-10-27","close":7119.3398},{"date":"2023-10-30","close":7462.5933},{"date":"2023-10-31","close":7377.8394},{"date":"2023-11-01","close":7267.6592},{"date":"2023-11-02","close":7924.5029},{"date":"2023-11-03","close":7962.6421},{"date":"2023-11-06","close":8538.9697},{"date":"2023-11-07","close":8174.5273},{"date":"2023-11-08","close":8331.3223},{"date":"2023-11-09","close":8098.249},{"date":"2023-11-10","close":8094.0112},{"date":"2023-11-13","close":7445.6426},{"date":"2023-11-14","close":7564.2983},{"date":"2023-11-15","close":7780.4209},{"date":"2023-11-16","close":8098.249},{"date":"2023-11-17","close":7945.6914},{"date":"2023-11-20","close":8123.6748},{"date":"2023-11-21","close":8187.2407},{"date":"2023-11-22","close":7992.3062},{"date":"2023-11-23","close":8517.7812},{"date":"2023-11-24","close":8581.3467},{"date":"2023-11-27","close":8433.0273},{"date":"2023-11-28","close":8517.7812},{"date":"2023-11-29","close":8793.2324},{"date":"2023-11-30","close":8581.3467},{"date":"2023-12-01","close":8386.4121},{"date":"2023-12-04","close":8284.708},{"date":"2023-12-05","close":7916.0278},{"date":"2023-12-06","close":8221.1426},{"date":"2023-12-07","close":8305.8965},{"date":"2023-12-08","close":8094.0112},{"date":"2023-12-11","close":8729.666},{"date":"2023-12-12","close":9089.8711},{"date":"2023-12-13","close":8814.4209},{"date":"2023-12-14","close":9111.0596},{"date":"2023-12-15","close":9471.2646},{"date":"2023-12-18","close":9513.6416},{"date":"2023-12-19","close":9619.584},{"date":"2023-12-20","close":9852.6572},{"date":"2023-12-21","close":10043.3545},{"date":"2023-12-22","close":10234.0508},{"date":"2023-12-26","close":10361.1816},{"date":"2023-12-27","close":10106.9199},{"date":"2023-12-28","close":10212.8623},{"date":"2024-01-02","close":10170.4854},{"date":"2024-01-03","close":10403.5586},{"date":"2024-01-04","close":9810.2803},{"date":"2024-01-05","close":10212.8623},{"date":"2024-01-08","close":9767.9033},{"date":"2024-01-09","close":10488.3125},{"date":"2024-01-10","close":10276.4277},{"date":"2024-01-11","close":11187.5332},{"date":"2024-01-12","close":10594.2549},{"date":"2024-01-15","close":10128.1084},{"date":"2024-01-16","close":10170.4854},{"date":"2024-01-17","close":9852.6572},{"date":"2024-01-18","close":10191.6738},{"date":"2024-01-19","close":9831.4688},{"date":"2024-01-22","close":9314.4697},{"date":"2024-01-23","close":9738.2393},{"date":"2024-01-24","close":9348.3711},{"date":"2024-01-25","close":9661.9609},{"date":"2024-01-26","close":10365.4199},{"date":"2024-01-29","close":10458.6484},{"date":"2024-01-30","close":10746.8125},{"date":"2024-01-31","close":10560.3535},{"date":"2024-02-01","close":9916.2227},{"date":"2024-02-02","close":10119.6328},{"date":"2024-02-05","close":9763.666},{"date":"2024-02-06","close":9348.3711},{"date":"2024-02-07","close":9577.207},{"date":"2024-02-08","close":9051.7314},{"date":"2024-02-13","close":9136.4854},{"date":"2024-02-14","close":9789.0918},{"date":"2024-02-15","close":9458.5508},{"date":"2024-02-16","close":9450.0762},{"date":"2024-02-19","close":8611.0107},{"date":"2024-02-20","close":8788.9941},{"date":"2024-02-21","close":8500.8301},{"date":"2024-02-22","close":8602.5352},{"date":"2024-02-23","close":8916.125},{"date":"2024-02-26","close":9814.5186},{"date":"2024-02-27","close":9483.9775},{"date":"2024-02-28","close":9238.1904},{"date":"2024-02-29","close":9992.502},{"date":"2024-03-04","close":10119.6328},{"date":"2024-03-05","close":10348.4688},{"date":"2024-03-06","close":11611.3037},{"date":"2024-03-07","close":11696.0576},{"date":"2024-03-08","close":11450.2715},{"date":"2024-03-11","close":10840.042},{"date":"2024-03-12","close":10984.124},{"date":"2024-03-13","close":11102.7793},{"date":"2024-03-14","close":10763.7637},{"date":"2024-03-15","close":10306.0918},{"date":"2024-03-18","close":10568.8291},{"date":"2024-03-19","close":10687.4844},{"date":"2024-03-20","close":10501.0264},{"date":"2024-03-21","close":10721.3867},{"date":"2024-03-22","close":11034.9766},{"date":"2024-03-25","close":10933.2715},{"date":"2024-03-26","close":10433.2227},{"date":"2024-03-27","close":10348.4688},{"date":"2024-03-28","close":11119.7305},{"date":"2024-03-29","close":11196.0088},{"date":"2024-04-01","close":12221.5332},{"date":"2024-04-02","close":11441.7959},{"date":"2024-04-03","close":11551.9756},{"date":"2024-04-04","close":11806.2383},{"date":"2024-04-05","close":11196.0088},{"date":"2024-04-08","close":10509.501},{"date":"2024-04-09","close":10890.8945},{"date":"2024-04-11","close":11043.4521},{"date":"2024-04-12","close":11238.3857},{"date":"2024-04-15","close":10924.7959},{"date":"2024-04-16","close":10899.3701},{"date":"2024-04-17","close":10509.501},{"date":"2024-04-18","close":10924.7959},{"date":"2024-04-19","close":10509.501},{"date":"2024-04-22","close":11162.1074},{"date":"2024-04-23","close":11628.2549},{"date":"2024-04-24","close":11890.9922},{"date":"2024-04-25","close":11009.5498},{"date":"2024-04-26","close":10933.2715},{"date":"2024-04-29","close":10856.9932},{"date":"2024-04-30","close":11136.6816},{"date":"2024-05-02","close":10958.6973},{"date":"2024-05-03","close":11348.5664},{"date":"2024-05-07","close":11229.9111},{"date":"2024-05-08","close":11314.665},{"date":"2024-05-09","close":11018.0254},{"date":"2024-05-10","close":10831.5664},{"date":"2024-05-13","close":10636.6328},{"date":"2024-05-14","close":10907.8457},{"date":"2024-05-16","close":11229.9111},{"date":"2024-05-17","close":11467.2217},{"date":"2024-05-20","close":11535.0254},{"date":"2024-05-21","close":11543.501},{"date":"2024-05-22","close":11026.501},{"date":"2024-05-23","close":11018.0254},{"date":"2024-05-24","close":10873.9434},{"date":"2024-05-27","close":10534.9277},{"date":"2024-05-28","close":10407.7969},{"date":"2024-05-29","close":10187.4355},{"date":"2024-05-30","close":9806.043},{"date":"2024-05-31","close":9839.9443},{"date":"2024-06-03","close":9916.2227},{"date":"2024-06-04","close":9645.0098},{"date":"2024-06-05","close":9602.6328},{"date":"2024-06-07","close":9475.502},{"date":"2024-06-10","close":9712.8135},{"date":"2024-06-11","close":9814.5186},{"date":"2024-06-12","close":9450.0762},{"date":"2024-06-13","close":9102.584},{"date":"2024-06-14","close":8746.6172},{"date":"2024-06-17","close":8687.2891},{"date":"2024-06-18","close":8678.8145},{"date":"2024-06-19","close":8755.0928},{"date":"2024-06-20","close":9085.6338},{"date":"2024-06-21","close":9085.6338},{"date":"2024-06-24","close":8704.2402},{"date":"2024-06-25","close":8746.6172},{"date":"2024-06-26","close":8712.7158},{"date":"2024-06-27","close":8627.9619},{"date":"2024-06-28","close":8797.4697},{"date":"2024-07-01","close":9221.2402},{"date":"2024-07-02","close":8729.666},{"date":"2024-07-03","close":8983.9287},{"date":"2024-07-04","close":9602.6328},{"date":"2024-07-05","close":10026.4033},{"date":"2024-07-08","close":10068.7803},{"date":"2024-07-09","close":10255.2393},{"date":"2024-07-10","close":10195.9111},{"date":"2024-07-11","close":10000.9775},{"date":"2024-07-12","close":10670.5342},{"date":"2024-07-15","close":10560.3535},{"date":"2024-07-16","close":10594.2549},{"date":"2024-07-17","close":10339.9932},{"date":"2024-07-18","close":10373.8945},{"date":"2024-07-19","close":10339.9932},{"date":"2024-07-22","close":10162.0098},{"date":"2024-07-23","close":10272.1904},{"date":"2024-07-24","close":10145.0586},{"date":"2024-07-25","close":9721.2891},{"date":"2024-07-26","close":9704.3379},{"date":"2024-07-29","close":9611.1084},{"date":"2024-07-30","close":9636.5352},{"date":"2024-07-31","close":9068.6826},{"date":"2024-08-01","close":9390.748},{"date":"2024-08-02","close":8678.8145},{"date":"2024-08-05","close":7602.4375},{"date":"2024-08-06","close":8017.7324},{"date":"2024-08-07","close":8636.4365},{"date":"2024-08-08","close":8992.4043},{"date":"2024-08-09","close":8890.6992},{"date":"2024-08-12","close":9051.7314},{"date":"2024-08-13","close":8814.4209},{"date":"2024-08-14","close":8924.6006},{"date":"2024-08-16","close":8899.1748},{"date":"2024-08-19","close":8627.9619},{"date":"2024-08-20","close":8856.7979},{"date":"2024-08-21","close":8636.4365},{"date":"2024-08-22","close":8492.3555},{"date":"2024-08-23","close":9178.8633},{"date":"2024-08-26","close":10153.5342},{"date":"2024-08-27","close":10416.2715},{"date":"2024-08-28","close":10780.7139},{"date":"2024-08-29","close":10848.5176},{"date":"2024-08-30","close":12111.3525},{"date":"2024-09-02","close":11577.4023},{"date":"2024-09-03","close":11611.3037},{"date":"2024-09-04","close":11314.665},{"date":"2024-09-05","close":11357.042},{"date":"2024-09-06","close":10848.5176},{"date":"2024-09-09","close":11382.4678},{"date":"2024-09-10","close":10941.7471},{"date":"2024-09-11","close":10484.0752},{"date":"2024-09-12","close":10670.5342},{"date":"2024-09-13","close":10560.3535},{"date":"2024-09-19","close":10789.1895},{"date":"2024-09-20","close":11179.0586},{"date":"2024-09-23","close":11229.9111},{"date":"2024-09-24","close":10856.9932},{"date":"2024-09-25","close":10356.9443},{"date":"2024-09-26","close":10687.4844},{"date":"2024-09-27","close":10356.9443},{"date":"2024-09-30","close":10407.7969},{"date":"2024-10-02","close":10170.4854},{"date":"2024-10-04","close":10628.1572},{"date":"2024-10-07","close":10509.501},{"date":"2024-10-08","close":10611.2061},{"date":"2024-10-10","close":11501.124},{"date":"2024-10-11","close":12018.123},{"date":"2024-10-14","close":13145.3525},{"date":"2024-10-15","close":12814.8115},{"date":"2024-10-16","close":12797.8604},{"date":"2024-10-17","close":12916.5166},{"date":"2024-10-18","close":12416.4668},{"date":"2024-10-21","close":12577.5},{"date":"2024-10-22","close":12747.0078},{"date":"2024-10-23","close":12323.2383},{"date":"2024-10-24","close":12509.6963},{"date":"2024-10-25","close":12382.5654},{"date":"2024-10-28","close":12035.0742},{"date":"2024-10-29","close":12187.6318},{"date":"2024-10-30","close":11780.8115},{"date":"2024-10-31","close":12102.877},{"date":"2024-11-01","close":11365.5176},{"date":"2024-11-04","close":11763.8613},{"date":"2024-11-05","close":11577.4023},{"date":"2024-11-06","close":11679.1074},{"date":"2024-11-07","close":11170.583},{"date":"2024-11-08","close":11187.5332},{"date":"2024-11-11","close":11416.3691},{"date":"2024-11-12","close":10611.2061},{"date":"2024-11-13","close":9687.3867},{"date":"2024-11-14","close":9441.6006},{"date":"2024-11-15","close":9119.5352},{"date":"2024-11-18","close":8738.1416},{"date":"2024-11-19","close":8678.8145},{"date":"2024-11-20","close":8687.2891},{"date":"2024-11-21","close":8865.2725},{"date":"2024-11-22","close":8500.8301},{"date":"2024-11-25","close":9085.6338},{"date":"2024-11-26","close":9111.0596},{"date":"2024-11-27","close":9322.9443},{"date":"2024-11-28","close":10272.1904},{"date":"2024-11-29","close":9831.4688},{"date":"2024-12-02","close":9831.4688},{"date":"2024-12-03","close":9899.2725},{"date":"2024-12-04","close":9339.8955},{"date":"2024-12-05","close":9602.6328},{"date":"2024-12-06","close":9263.6172},{"date":"2024-12-09","close":8195.7158},{"date":"2024-12-10","close":8483.8799},{"date":"2024-12-11","close":8687.2891},{"date":"2024-12-12","close":8941.5518},{"date":"2024-12-13","close":8755.0928},{"date":"2024-12-16","close":8755.0928},{"date":"2024-12-17","close":8788.9941},{"date":"2024-12-18","close":8678.8145},{"date":"2024-12-19","close":8263.5195},{"date":"2024-12-20","close":7814.3228},{"date":"2024-12-23","close":7153.2412},{"date":"2024-12-24","close":7017.6348},{"date":"2024-12-26","close":6771.8481},{"date":"2024-12-27","close":6831.1758},{"date":"2024-12-30","close":7483.7822},{"date":"2025-01-02","close":7670.2407},{"date":"2025-01-03","close":7695.667},{"date":"2025-01-06","close":7678.7163},{"date":"2025-01-07","close":8221.1426},{"date":"2025-01-08","close":8119.4375},{"date":"2025-01-09","close":7839.749},{"date":"2025-01-10","close":8178.7651},{"date":"2025-01-13","close":7882.126},{"date":"2025-01-14","close":7848.2246},{"date":"2025-01-15","close":7746.5195},{"date":"2025-01-16","close":7805.8472},{"date":"2025-01-17","close":7568.5361},{"date":"2025-01-20","close":7966.8799},{"date":"2025-01-21","close":8034.6831},{"date":"2025-01-22","close":8560.1582},{"date":"2025-01-23","close":9280.5674},{"date":"2025-01-24","close":9678.9121},{"date":"2025-01-31","close":9645.0098},{"date":"2025-02-03","close":9144.9609},{"date":"2025-02-04","close":9645.0098},{"date":"2025-02-05","close":9704.3379},{"date":"2025-02-06","close":10407.7969},{"date":"2025-02-07","close":11034.9766},{"date":"2025-02-10","close":12085.9268},{"date":"2025-02-11","close":12527.2725},{"date":"2025-02-12","close":13318.1816},{"date":"2025-02-13","close":12981.8184},{"date":"2025-02-14","close":13863.6367},{"date":"2025-02-17","close":13863.6367},{"date":"2025-02-18","close":14390.9092},{"date":"2025-02-19","close":13881.8184},{"date":"2025-02-20","close":13500.0},{"date":"2025-02-21","close":13627.2725},{"date":"2025-02-24","close":13054.5459},{"date":"2025-02-25","close":14018.1816},{"date":"2025-02-26","close":15390.9092},{"date":"2025-02-27","close":15263.6367},{"date":"2025-02-28","close":14654.5459},{"date":"2025-03-04","close":14627.2725},{"date":"2025-03-05","close":15118.1816},{"date":"2025-03-06","close":14590.9092},{"date":"2025-03-07","close":15600.0},{"date":"2025-03-10","close":14518.1816},{"date":"2025-03-11","close":14518.1816},{"date":"2025-03-12","close":14136.3633},{"date":"2025-03-13","close":14500.0},{"date":"2025-03-14","close":14118.1816},{"date":"2025-03-17","close":13590.9092},{"date":"2025-03-18","close":14136.3633},{"date":"2025-03-19","close":13900.0},{"date":"2025-03-20","close":13663.6367},{"date":"2025-03-21","close":13790.9092},{"date":"2025-03-24","close":13818.1816},{"date":"2025-03-25","close":13590.9092},{"date":"2025-03-26","close":13327.2725},{"date":"2025-03-27","close":13309.0908},{"date":"2025-03-28","close":12463.6367},{"date":"2025-03-31","close":12072.7275},{"date":"2025-04-01","close":12909.0908},{"date":"2025-04-02","close":12900.0},{"date":"2025-04-03","close":13060.0},{"date":"2025-04-04","close":12720.0},{"date":"2025-04-07","close":11790.0},{"date":"2025-04-08","close":11740.0},{"date":"2025-04-09","close":12050.0},{"date":"2025-04-10","close":12500.0},{"date":"2025-04-11","close":14010.0},{"date":"2025-04-14","close":15230.0},{"date":"2025-04-15","close":15000.0},{"date":"2025-04-16","close":14600.0},{"date":"2025-04-17","close":14500.0},{"date":"2025-04-18","close":15980.0},{"date":"2025-04-21","close":15770.0},{"date":"2025-04-22","close":14800.0},{"date":"2025-04-23","close":14830.0},{"date":"2025-04-24","close":14080.0},{"date":"2025-04-25","close":13970.0},{"date":"2025-04-28","close":13470.0},{"date":"2025-04-29","close":13710.0},{"date":"2025-04-30","close":14450.0},{"date":"2025-05-02","close":14410.0},{"date":"2025-05-07","close":14250.0},{"date":"2025-05-08","close":14320.0},{"date":"2025-05-09","close":14960.0},{"date":"2025-05-12","close":14140.0},{"date":"2025-05-13","close":15200.0},{"date":"2025-05-14","close":17530.0},{"date":"2025-05-15","close":17230.0},{"date":"2025-05-16","close":18600.0},{"date":"2025-05-19","close":17500.0},{"date":"2025-05-20","close":17040.0},{"date":"2025-05-21","close":17140.0},{"date":"2025-05-22","close":17150.0},{"date":"2025-05-23","close":17400.0},{"date":"2025-05-26","close":17320.0},{"date":"2025-05-27","close":18330.0},{"date":"2025-05-28","close":18300.0},{"date":"2025-05-29","close":17900.0},{"date":"2025-05-30","close":17710.0},{"date":"2025-06-02","close":19280.0},{"date":"2025-06-04","close":18080.0},{"date":"2025-06-05","close":18180.0},{"date":"2025-06-09","close":17980.0},{"date":"2025-06-10","close":20800.0},{"date":"2025-06-11","close":21400.0},{"date":"2025-06-12","close":21850.0},{"date":"2025-06-13","close":22150.0},{"date":"2025-06-16","close":21250.0},{"date":"2025-06-17","close":22200.0},{"date":"2025-06-18","close":21850.0},{"date":"2025-06-19","close":23700.0},{"date":"2025-06-20","close":24000.0},{"date":"2025-06-23","close":24000.0},{"date":"2025-06-24","close":22800.0},{"date":"2025-06-25","close":21850.0},{"date":"2025-06-26","close":21800.0},{"date":"2025-06-27","close":21750.0},{"date":"2025-06-30","close":20750.0},{"date":"2025-07-01","close":20350.0},{"date":"2025-07-02","close":20600.0},{"date":"2025-07-03","close":20550.0},{"date":"2025-07-04","close":19780.0},{"date":"2025-07-07","close":19330.0},{"date":"2025-07-08","close":20100.0},{"date":"2025-07-09","close":19580.0},{"date":"2025-07-10","close":19400.0},{"date":"2025-07-11","close":20100.0},{"date":"2025-07-14","close":19800.0},{"date":"2025-07-15","close":20750.0},{"date":"2025-07-16","close":20050.0},{"date":"2025-07-17","close":20500.0},{"date":"2025-07-18","close":21450.0},{"date":"2025-07-21","close":20800.0},{"date":"2025-07-22","close":20350.0},{"date":"2025-07-23","close":20900.0},{"date":"2025-07-24","close":20600.0},{"date":"2025-07-25","close":20700.0},{"date":"2025-07-28","close":19640.0},{"date":"2025-07-29","close":19000.0},{"date":"2025-07-30","close":18080.0},{"date":"2025-07-31","close":18820.0},{"date":"2025-08-01","close":17650.0},{"date":"2025-08-04","close":17800.0},{"date":"2025-08-05","close":18830.0},{"date":"2025-08-06","close":18790.0},{"date":"2025-08-07","close":18330.0},{"date":"2025-08-08","close":18790.0},{"date":"2025-08-11","close":18380.0},{"date":"2025-08-12","close":18420.0},{"date":"2025-08-13","close":18810.0},{"date":"2025-08-14","close":19010.0},{"date":"2025-08-18","close":17450.0},{"date":"2025-08-19","close":17260.0},{"date":"2025-08-20","close":16590.0},{"date":"2025-08-21","close":16620.0},{"date":"2025-08-22","close":16730.0},{"date":"2025-08-25","close":17200.0},{"date":"2025-08-26","close":18070.0},{"date":"2025-08-27","close":17440.0},{"date":"2025-08-28","close":16840.0},{"date":"2025-08-29","close":16690.0},{"date":"2025-09-01","close":15600.0},{"date":"2025-09-02","close":16420.0},{"date":"2025-09-03","close":18860.0},{"date":"2025-09-04","close":18250.0},{"date":"2025-09-05","close":18640.0},{"date":"2025-09-08","close":18020.0},{"date":"2025-09-09","close":18340.0},{"date":"2025-09-10","close":18690.0},{"date":"2025-09-11","close":19020.0},{"date":"2025-09-12","close":20000.0},{"date":"2025-09-15","close":20450.0},{"date":"2025-09-16","close":19860.0},{"date":"2025-09-17","close":19270.0},{"date":"2025-09-18","close":18430.0},{"date":"2025-09-19","close":19130.0},{"date":"2025-09-22","close":19800.0},{"date":"2025-09-23","close":19960.0},{"date":"2025-09-24","close":19050.0},{"date":"2025-09-25","close":18260.0},{"date":"2025-09-26","close":17780.0},{"date":"2025-09-29","close":18950.0},{"date":"2025-09-30","close":18570.0},{"date":"2025-10-01","close":18840.0},{"date":"2025-10-02","close":19100.0},{"date":"2025-10-10","close":19760.0},{"date":"2025-10-13","close":19010.0},{"date":"2025-10-14","close":18570.0},{"date":"2025-10-15","close":17600.0},{"date":"2025-10-16","close":17110.0},{"date":"2025-10-17","close":16980.0},{"date":"2025-10-20","close":16970.0},{"date":"2025-10-21","close":15650.0},{"date":"2025-10-22","close":15010.0},{"date":"2025-10-23","close":14970.0},{"date":"2025-10-24","close":14960.0},{"date":"2025-10-27","close":15240.0},{"date":"2025-10-28","close":15870.0},{"date":"2025-10-29","close":15130.0},{"date":"2025-10-30","close":15150.0},{"date":"2025-10-31","close":15100.0},{"date":"2025-11-03","close":15670.0},{"date":"2025-11-04","close":16030.0},{"date":"2025-11-05","close":15880.0},{"date":"2025-11-06","close":15770.0},{"date":"2025-11-07","close":15310.0},{"date":"2025-11-10","close":14620.0},{"date":"2025-11-11","close":14900.0},{"date":"2025-11-12","close":17030.0},{"date":"2025-11-13","close":17550.0},{"date":"2025-11-14","close":18050.0},{"date":"2025-11-17","close":19120.0},{"date":"2025-11-18","close":18860.0},{"date":"2025-11-19","close":18420.0},{"date":"2025-11-20","close":18520.0},{"date":"2025-11-21","close":17670.0},{"date":"2025-11-24","close":17100.0},{"date":"2025-11-25","close":16340.0},{"date":"2025-11-26","close":17060.0},{"date":"2025-11-27","close":17890.0},{"date":"2025-11-28","close":18790.0},{"date":"2025-12-01","close":18650.0},{"date":"2025-12-02","close":18540.0},{"date":"2025-12-03","close":18380.0},{"date":"2025-12-04","close":18820.0},{"date":"2025-12-05","close":18890.0},{"date":"2025-12-08","close":18950.0},{"date":"2025-12-09","close":20900.0},{"date":"2025-12-10","close":20100.0},{"date":"2025-12-11","close":20350.0},{"date":"2025-12-12","close":19250.0},{"date":"2025-12-15","close":19410.0},{"date":"2025-12-16","close":17860.0},{"date":"2025-12-17","close":17260.0},{"date":"2025-12-18","close":16830.0},{"date":"2025-12-19","close":17580.0},{"date":"2025-12-22","close":17610.0},{"date":"2025-12-23","close":17150.0},{"date":"2025-12-24","close":16860.0},{"date":"2025-12-26","close":17980.0},{"date":"2025-12-29","close":18000.0},{"date":"2025-12-30","close":17640.0},{"date":"2026-01-02","close":16940.0},{"date":"2026-01-05","close":17610.0},{"date":"2026-01-06","close":16840.0},{"date":"2026-01-07","close":16380.0},{"date":"2026-01-08","close":16180.0},{"date":"2026-01-09","close":15980.0},{"date":"2026-01-12","close":15170.0},{"date":"2026-01-13","close":14900.0},{"date":"2026-01-14","close":13950.0},{"date":"2026-01-15","close":13820.0},{"date":"2026-01-16","close":14110.0},{"date":"2026-01-19","close":14290.0},{"date":"2026-01-20","close":14480.0},{"date":"2026-01-21","close":13370.0},{"date":"2026-01-22","close":13400.0},{"date":"2026-01-23","close":14500.0},{"date":"2026-01-26","close":15830.0},{"date":"2026-01-27","close":16120.0},{"date":"2026-01-28","close":16500.0},{"date":"2026-01-29","close":16250.0},{"date":"2026-01-30","close":15810.0},{"date":"2026-02-02","close":14500.0},{"date":"2026-02-03","close":14960.0},{"date":"2026-02-04","close":14580.0},{"date":"2026-02-05","close":13910.0},{"date":"2026-02-06","close":13150.0},{"date":"2026-02-09","close":15260.0},{"date":"2026-02-10","close":14490.0},{"date":"2026-02-11","close":14360.0},{"date":"2026-02-12","close":14800.0},{"date":"2026-02-13","close":14800.0},{"date":"2026-02-19","close":14940.0},{"date":"2026-02-20","close":14620.0},{"date":"2026-02-23","close":15490.0},{"date":"2026-02-24","close":15460.0},{"date":"2026-02-25","close":15400.0},{"date":"2026-02-26","close":15290.0},{"date":"2026-02-27","close":16140.0},{"date":"2026-03-03","close":16120.0},{"date":"2026-03-04","close":13140.0},{"date":"2026-03-05","close":15110.0},{"date":"2026-03-06","close":15200.0},{"date":"2026-03-09","close":13960.0},{"date":"2026-03-10","close":13940.0},{"date":"2026-03-11","close":13230.0},{"date":"2026-03-12","close":13020.0},{"date":"2026-03-13","close":14200.0},{"date":"2026-03-16","close":13610.0},{"date":"2026-03-17","close":14400.0},{"date":"2026-03-18","close":14770.0},{"date":"2026-03-19","close":14620.0},{"date":"2026-03-20","close":14570.0},{"date":"2026-03-23","close":12980.0},{"date":"2026-03-24","close":13380.0},{"date":"2026-03-25","close":13700.0},{"date":"2026-03-26","close":14510.0},{"date":"2026-03-27","close":14680.0},{"date":"2026-03-30","close":13970.0},{"date":"2026-03-31","close":12630.0},{"date":"2026-04-01","close":13100.0},{"date":"2026-04-02","close":11610.0},{"date":"2026-04-03","close":12530.0},{"date":"2026-04-06","close":12170.0},{"date":"2026-04-07","close":13230.0},{"date":"2026-04-08","close":13290.0},{"date":"2026-04-09","close":13170.0},{"date":"2026-04-10","close":13900.0},{"date":"2026-04-13","close":13260.0},{"date":"2026-04-14","close":13510.0},{"date":"2026-04-15","close":13610.0},{"date":"2026-04-16","close":15020.0},{"date":"2026-04-17","close":14710.0},{"date":"2026-04-20","close":15310.0},{"date":"2026-04-21","close":14680.0},{"date":"2026-04-22","close":14540.0},{"date":"2026-04-23","close":15750.0},{"date":"2026-04-24","close":16020.0},{"date":"2026-04-27","close":16390.0},{"date":"2026-04-28","close":15760.0},{"date":"2026-04-29","close":16550.0},{"date":"2026-04-30","close":16250.0},{"date":"2026-05-04","close":15830.0},{"date":"2026-05-06","close":15710.0},{"date":"2026-05-07","close":14720.0},{"date":"2026-05-08","close":14600.0},{"date":"2026-05-11","close":14130.0},{"date":"2026-05-12","close":14380.0},{"date":"2026-05-13","close":13380.0},{"date":"2026-05-14","close":13350.0},{"date":"2026-05-15","close":12750.0},{"date":"2026-05-18","close":11220.0},{"date":"2026-05-19","close":10800.0},{"date":"2026-05-20","close":10360.0},{"date":"2026-05-21","close":11520.0},{"date":"2026-05-22","close":13930.0},{"date":"2026-05-26","close":14140.0},{"date":"2026-05-27","close":14980.0},{"date":"2026-05-28","close":15900.0},{"date":"2026-05-29","close":14480.0},{"date":"2026-06-01","close":13200.0},{"date":"2026-06-02","close":14130.0},{"date":"2026-06-04","close":13800.0},{"date":"2026-06-05","close":12330.0},{"date":"2026-06-08","close":10820.0},{"date":"2026-06-09","close":11600.0},{"date":"2026-06-10","close":11820.0},{"date":"2026-06-11","close":13820.0},{"date":"2026-06-12","close":11870.0},{"date":"2026-06-15","close":11890.0},{"date":"2026-06-16","close":12300.0},{"date":"2026-06-17","close":13350.0},{"date":"2026-06-18","close":12580.0},{"date":"2026-06-19","close":11550.0},{"date":"2026-06-22","close":11350.0},{"date":"2026-06-23","close":11300.0},{"date":"2026-06-24","close":11760.0},{"date":"2026-06-25","close":10490.0},{"date":"2026-06-26","close":9700.0},{"date":"2026-06-29","close":11220.0},{"date":"2026-06-30","close":10330.0},{"date":"2026-07-01","close":9980.0},{"date":"2026-07-02","close":9300.0},{"date":"2026-07-03","close":8990.0},{"date":"2026-07-06","close":8640.0},{"date":"2026-07-07","close":8830.0},{"date":"2026-07-08","close":8000.0},{"date":"2026-07-09","close":7840.0},{"date":"2026-07-10","close":8200.0},{"date":"2026-07-13","close":7860.0},{"date":"2026-07-14","close":7330.0},{"date":"2026-07-15","close":7620.0},{"date":"2026-07-16","close":7320.0},{"date":"2026-07-20","close":7000.0},{"date":"2026-07-21","close":6870.0},{"date":"2026-07-22","close":7030.0},{"date":"2026-07-23","close":7550.0},{"date":"2026-07-24","close":7540.0},{"date":"2026-07-27","close":7980.0},{"date":"2026-07-28","close":7620.0},{"date":"2026-07-29","close":6970.0},{"date":"2026-07-30","close":6820.0},{"date":"2026-07-31","close":7410.0},{"date":"2026-08-03","close":7570.0},{"date":"2026-08-04","close":8550.0},{"date":"2026-08-05","close":8190.0},{"date":"2026-08-06","close":8530.0},{"date":"2026-08-07","close":8550.0},{"date":"2026-08-10","close":9240.0},{"date":"2026-08-11","close":9320.0},{"date":"2026-08-12","close":8770.0},{"date":"2026-08-13","close":8730.0},{"date":"2026-08-14","close":8820.0},{"date":"2026-08-18","close":8150.0},{"date":"2026-08-19","close":8150.0},{"date":"2026-08-20","close":8670.0},{"date":"2026-08-21","close":7630.0},{"date":"2026-08-24","close":8160.0},{"date":"2026-08-25","close":8000.0},{"date":"2026-08-26","close":8340.0},{"date":"2026-08-27","close":8020.0},{"date":"2026-08-28","close":8090.0},{"date":"2026-08-31","close":8180.0},{"date":"2026-09-01","close":7890.0},{"date":"2026-09-02","close":8100.0},{"date":"2026-09-03","close":7620.0},{"date":"2026-09-04","close":8090.0},{"date":"2026-09-07","close":8770.0},{"date":"2026-09-08","close":8420.0},{"date":"2026-09-09","close":8470.0},{"date":"2026-09-10","close":8250.0},{"date":"2026-09-11","close":8540.0},{"date":"2026-09-14","close":8280.0},{"date":"2026-09-15","close":9200.0},{"date":"2026-09-16","close":9010.0},{"date":"2026-09-17","close":9020.0},{"date":"2026-09-18","close":9450.0},{"date":"2026-09-21","close":9360.0},{"date":"2026-09-22","close":8840.0},{"date":"2026-09-23","close":8890.0},{"date":"2026-09-28","close":8640.0},{"date":"2026-09-29","close":8100.0},{"date":"2026-09-30","close":8030.0},{"date":"2026-10-01","close":9330.0},{"date":"2026-10-02","close":8970.0},{"date":"2026-10-06","close":9100.0},{"date":"2026-10-07","close":8870.0},{"date":"2026-10-08","close":8450.0},{"date":"2026-10-12","close":7970.0},{"date":"2026-10-13","close":7600.0},{"date":"2026-10-14","close":7800.0},{"date":"2026-10-15","close":7120.0},{"date":"2026-10-16","close":7640.0},{"date":"2026-10-19","close":8180.0},{"date":"2026-10-20","close":8100.0},{"date":"2026-10-21","close":8120.0},{"date":"2026-10-22","close":7790.0},{"date":"2026-10-23","close":7550.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-6914.0,"foreign_net":10894.0,"institution_net":-3980.0},{"date":"2026-10-21","retail_net":23492.0,"foreign_net":-10186.0,"institution_net":-13306.0},{"date":"2026-10-20","retail_net":-58783.0,"foreign_net":14773.0,"institution_net":44010.0},{"date":"2026-10-19","retail_net":-83627.0,"foreign_net":47614.0,"institution_net":36013.0},{"date":"2026-10-16","retail_net":-31271.0,"foreign_net":3007.0,"institution_net":28264.0},{"date":"2026-10-15","retail_net":12611.0,"foreign_net":-48676.0,"institution_net":36065.0},{"date":"2026-10-14","retail_net":18430.0,"foreign_net":28145.0,"institution_net":-46575.0},{"date":"2026-10-13","retail_net":43854.0,"foreign_net":-14034.0,"institution_net":-29820.0},{"date":"2026-10-12","retail_net":151072.0,"foreign_net":-94777.0,"institution_net":-56295.0},{"date":"2026-10-08","retail_net":150844.0,"foreign_net":-115304.0,"institution_net":-35540.0},{"date":"2026-10-07","retail_net":46766.0,"foreign_net":-59105.0,"institution_net":12339.0},{"date":"2026-10-06","retail_net":14285.0,"foreign_net":-23352.0,"institution_net":9067.0},{"date":"2026-10-02","retail_net":63351.0,"foreign_net":-90336.0,"institution_net":26985.0},{"date":"2026-10-01","retail_net":-323202.0,"foreign_net":144170.0,"institution_net":179032.0},{"date":"2026-09-30","retail_net":19387.0,"foreign_net":5758.0,"institution_net":-25145.0},{"date":"2026-09-29","retail_net":127667.0,"foreign_net":-61150.0,"institution_net":-66517.0},{"date":"2026-09-28","retail_net":84312.0,"foreign_net":-52316.0,"institution_net":-31996.0},{"date":"2026-09-23","retail_net":-36143.0,"foreign_net":39974.0,"institution_net":-3831.0},{"date":"2026-09-22","retail_net":60822.0,"foreign_net":-10220.0,"institution_net":-50602.0},{"date":"2026-09-21","retail_net":21304.0,"foreign_net":-4889.0,"institution_net":-16415.0},{"date":"2026-09-18","retail_net":-32460.0,"foreign_net":15125.0,"institution_net":17335.0},{"date":"2026-09-17","retail_net":16609.0,"foreign_net":9072.0,"institution_net":-25681.0},{"date":"2026-09-16","retail_net":37699.0,"foreign_net":-45805.0,"institution_net":8106.0},{"date":"2026-09-15","retail_net":-233172.0,"foreign_net":85463.0,"institution_net":147709.0},{"date":"2026-09-14","retail_net":29237.0,"foreign_net":31620.0,"institution_net":-60857.0},{"date":"2026-09-11","retail_net":-5707.0,"foreign_net":58641.0,"institution_net":-52934.0},{"date":"2026-09-10","retail_net":55844.0,"foreign_net":53098.0,"institution_net":-108942.0},{"date":"2026-09-09","retail_net":10818.0,"foreign_net":57862.0,"institution_net":-68680.0},{"date":"2026-09-08","retail_net":14006.0,"foreign_net":21951.0,"institution_net":-35957.0},{"date":"2026-09-07","retail_net":-108807.0,"foreign_net":116619.0,"institution_net":-7812.0}],"comment":"외국인 매수, 기관 매수","periods":{"d1":{"retail_net":-6914.0,"foreign_net":10894.0,"institution_net":-3980.0},"d3":{"retail_net":-42205.0,"foreign_net":15481.0,"institution_net":26724.0},"d7":{"retail_net":-126062.0,"foreign_net":45571.0,"institution_net":80491.0},"d14":{"retail_net":20908.0,"foreign_net":-207167.0,"institution_net":186259.0},"d30":{"retail_net":82324.0,"foreign_net":113636.0,"institution_net":-195960.0}},"analysis":"최근 5일 외국인 순매수 6.61만, 기관 순매수 9.10만. 30일 누적: 외국인 11.36만, 기관 -19.60만.","foreign_flow":66102.0,"foreign_trend":"매수","institution_trend":"매수","institutional_flow":91001.0},"insider_trades":[],"price_analysis":{"current":7670.0,"low_30d":7010.0,"support":7289.0,"high_30d":9800.0,"change_1d":-1.5,"change_7d":-5.6,"change_30d":-8.3,"resistance":9521.0,"position_in_range":24.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":24.21,"per":null,"quarter":"2024-Q2"},{"pbr":29.47,"per":null,"quarter":"2024-Q3"},{"pbr":34.7,"per":null,"quarter":"2024-Q4"},{"pbr":12.78,"per":null,"quarter":"2025-Q1"},{"pbr":23.41,"per":null,"quarter":"2025-Q2"},{"pbr":21.36,"per":null,"quarter":"2025-Q3"},{"pbr":20.4,"per":null,"quarter":"2025-Q4"},{"pbr":15.78,"per":null,"quarter":"2026-Q1"},{"pbr":14.4,"per":null,"quarter":"2026-Q2"},{"pbr":5.12,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":21.83,"pbr_5y_low":12.78,"per_5y_avg":null,"per_5y_low":null,"current_pbr":5.12,"current_per":null,"pbr_5y_high":34.7,"per_5y_high":null,"pbr_5y_median":21.36,"per_5y_median":null,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":null,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":false},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["외국인·기관 동반 순매수"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Others","industry":"Unknown"},"investment_grade":{"growth":{"grade":"D","reason":"성장성 데이터 부족"},"momentum":{"grade":"D","reason":"RSI 48"},"valuation":{"grade":"C","reason":"적자 (EPS -221, PBR 5.15x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -14.8%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-13.51,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-14.75,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-13.63,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.09,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":false,"unit":"%","value":null,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":null,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":null,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 4개)."},"earnings_forecast":{},"valuation_history":[{"pbr":24.21,"per":null,"close":8797.4697,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":29.47,"per":null,"close":10407.7969,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":34.7,"per":null,"close":7483.7822,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":12.78,"per":null,"close":12072.7275,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":23.41,"per":null,"close":20750.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":21.36,"per":null,"close":18570.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":20.4,"per":null,"close":17640.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":15.78,"per":null,"close":12630.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":14.4,"per":null,"close":10330.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PBR","value":"5.2배"},{"label":"ROE","value":"-14.7%"}],"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":-221.0,"pbr":null,"per":null,"roa":-0.1350572355871441,"roe":-0.14748488772671015,"revenue":null,"market_cap":null,"net_income":-14253166324.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":null,"total_assets":105534266728.0,"total_equity":96641537609.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-14384745239.0,"operating_margin":null},{"eps":-191.85746303834355,"pbr":8.68,"per":null,"roa":-0.10618539416960548,"roe":-0.11438019382081142,"revenue":0.0,"market_cap":1016900000000.0,"net_income":-12329940383.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":null,"total_assets":116117103293.0,"total_equity":107797862297.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-12352491726.0,"operating_margin":null},{"eps":-48.09,"pbr":null,"per":null,"roa":-0.024343776337478418,"roe":-0.02663460436037296,"revenue":null,"market_cap":null,"net_income":-3102769693.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":null,"total_assets":127456383512.0,"total_equity":116493928388.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-7190129855.0,"operating_margin":null},{"eps":-151.0,"pbr":null,"per":null,"roa":-0.07318680554551733,"roe":-0.08072509107413323,"revenue":null,"market_cap":null,"net_income":-9451813258.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":null,"total_assets":129146410853.0,"total_equity":117086436599.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-10737917380.0,"operating_margin":null},{"eps":-220.0,"pbr":null,"per":null,"roa":-0.07133721293269414,"roe":-0.0817704525293491,"revenue":null,"market_cap":null,"net_income":-9762651682.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":null,"total_assets":136852160053.0,"total_equity":119390945996.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-10891637742.0,"operating_margin":null},{"eps":-286.0,"pbr":null,"per":null,"roa":-0.08868304782495728,"roe":-0.1007545337784718,"revenue":null,"market_cap":null,"net_income":-12817563550.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":null,"total_assets":144532285080.0,"total_equity":127215749697.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-11835304324.0,"operating_margin":null},{"eps":-309.29,"pbr":null,"per":null,"roa":-0.4359818281732622,"roe":-0.6869172455559206,"revenue":null,"market_cap":null,"net_income":-19955519323.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":null,"total_assets":45771447417.0,"total_equity":29050834656.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-12182717244.0,"operating_margin":null},{"eps":-322.0,"pbr":null,"per":null,"roa":-0.21950028887744344,"roe":-0.29907071717382366,"revenue":null,"market_cap":null,"net_income":-14227640672.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":null,"total_assets":64818323223.0,"total_equity":47572830956.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-13820904713.0,"operating_margin":null},{"eps":-231.0,"pbr":null,"per":null,"roa":-0.18045580241224046,"roe":-0.20844221364044038,"revenue":null,"market_cap":null,"net_income":-10201118501.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":null,"total_assets":56529733955.0,"total_equity":48939791623.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-9403259911.0,"operating_margin":null},{"eps":-326.0,"pbr":null,"per":null,"roa":-0.2155670589992175,"roe":-0.2478251492063127,"revenue":null,"market_cap":null,"net_income":-14400178518.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":null,"total_assets":66801386932.0,"total_equity":58106203362.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-12852969389.0,"operating_margin":null},{"eps":-179.57,"pbr":null,"per":null,"roa":-0.14243620880892352,"roe":-0.16157800985576556,"revenue":null,"market_cap":null,"net_income":-11585791419.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":81340211986.0,"total_equity":71704011142.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-8747671580.0,"operating_margin":null},{"eps":-479.0,"pbr":null,"per":null,"roa":-0.11587987293282637,"roe":-0.12771254715295988,"revenue":null,"market_cap":null,"net_income":-10571150095.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":91225074963.0,"total_equity":82772995533.0,"profit_margin":null,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-11765909390.0,"operating_margin":null}],"fwd_per_history_meta":{},"trailing_per_history":[],"institutional_holders":[],"trailing_per_history_meta":{},"quarterly_eps_canonical_enabled":false,"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"지아이이노베이션","phase":"above-fold","symbol_resolved":true}