{"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":"2026-10-23T09:54:58.415832+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"C","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":-6.3,"direction":"higher_better","percentile":41},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":43.5,"direction":"higher_better","percentile":80}],"summary":"매출 -6.3%","percentile":60},"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":29.4,"direction":null,"percentile":29},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-18.1,"direction":"higher_better","percentile":27}],"summary":"RSI 29","percentile":29},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -90원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -90, PBR 1.49x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":0.29,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-3.03,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1.53,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":0.21,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 0.3%","percentile":null},"financial_health":{"grade":"C","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":2.41,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":-0.14,"rating":"excellent","direction":"lower_better","percentile":95},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-18.5,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.0,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 2.4x, 순차입금비율 -0.1x","percentile":53}},"signals":[],"summary":"제노코(361390)은 Technology 섹터 KR 시장 종목입니다, 시가총액 977.16억. 현재가 10,040원, 전일 대비 -1.9%, 30일 -18.1%. ROE 0.3%. 기술적 시그널: RSI 29(과매도), MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 8855.00, 기관 순매도 2604.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["RSI 29 (30 이하 과매도 구간)"],"portfolio":null,"technical":{"macd":-622.7172581410905,"grade":"D","trend":"하락","atr_14":887.8571428571429,"rsi_14":29.37399678972713,"sma_20":12076.5,"sma_60":12341.5,"comment":"하락 추세, RSI 29","analysis":"RSI(14) 29.4로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-622.72)가 시그널선(-390.84)을 하회합니다(데드크로스). 현재가가 SMA20(12076)과 SMA60(12342) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 9632~14521 (현재 위치 8%).","bb_lower":9632.263718459282,"bb_upper":14520.736281540718,"macd_signal":-390.8425705030872},"change_pct":-1.17,"chart_data":[{"date":"2024-10-23","open":14610,"high":15450,"low":14610,"close":14810,"volume":8162,"rsi_14":70.43,"sma_20":13736.0,"sma_60":14056.67,"sma_120":15113.58},{"date":"2024-10-24","open":14810,"high":14850,"low":14640,"close":14750,"volume":14772,"rsi_14":70.9,"sma_20":13807.0,"sma_60":14032.5,"sma_120":15097.42},{"date":"2024-10-25","open":14710,"high":15930,"low":14710,"close":15400,"volume":81151,"rsi_14":74.22,"sma_20":13909.5,"sma_60":14011.83,"sma_120":15088.58},{"date":"2024-10-28","open":15400,"high":15790,"low":15350,"close":15350,"volume":13719,"rsi_14":71.95,"sma_20":14007.0,"sma_60":13996.83,"sma_120":15075.83},{"date":"2024-10-29","open":15390,"high":15600,"low":15050,"close":15250,"volume":21586,"rsi_14":72.69,"sma_20":14103.0,"sma_60":13975.83,"sma_120":15063.5},{"date":"2024-10-30","open":15250,"high":15860,"low":15010,"close":15600,"volume":25137,"rsi_14":73.56,"sma_20":14220.5,"sma_60":13958.0,"sma_120":15056.17},{"date":"2024-10-31","open":15850,"high":16700,"low":15360,"close":16250,"volume":174807,"rsi_14":80.71,"sma_20":14386.5,"sma_60":13958.0,"sma_120":15050.0},{"date":"2024-11-01","open":16000,"high":16560,"low":15930,"close":16000,"volume":71729,"rsi_14":75.48,"sma_20":14544.5,"sma_60":13952.17,"sma_120":15044.92},{"date":"2024-11-04","open":16000,"high":16500,"low":16000,"close":16220,"volume":47482,"rsi_14":71.65,"sma_20":14710.5,"sma_60":13952.67,"sma_120":15041.08},{"date":"2024-11-05","open":16100,"high":16800,"low":16100,"close":16220,"volume":88914,"rsi_14":66.05,"sma_20":14862.0,"sma_60":13962.17,"sma_120":15037.33},{"date":"2024-11-06","open":16550,"high":17000,"low":16250,"close":17000,"volume":102471,"rsi_14":68.92,"sma_20":15060.0,"sma_60":14020.67,"sma_120":15039.75},{"date":"2024-11-07","open":18000,"high":22100,"low":17060,"close":22100,"volume":686246,"rsi_14":91.71,"sma_20":15503.5,"sma_60":14160.67,"sma_120":15084.08},{"date":"2024-11-08","open":24300,"high":25000,"low":18400,"close":18510,"volume":2976825,"rsi_14":65.62,"sma_20":15782.0,"sma_60":14233.0,"sma_120":15099.0},{"date":"2024-11-11","open":18710,"high":21750,"low":18710,"close":20800,"volume":2690123,"rsi_14":71.68,"sma_20":16156.0,"sma_60":14348.17,"sma_120":15131.83},{"date":"2024-11-12","open":21500,"high":22150,"low":20550,"close":20550,"volume":1039683,"rsi_14":70.01,"sma_20":16471.0,"sma_60":14446.33,"sma_120":15160.42},{"date":"2024-11-13","open":20000,"high":20300,"low":18890,"close":18930,"volume":414825,"rsi_14":63.14,"sma_20":16667.5,"sma_60":14511.0,"sma_120":15179.0},{"date":"2024-11-14","open":19120,"high":20800,"low":18810,"close":20800,"volume":502772,"rsi_14":65.77,"sma_20":16936.0,"sma_60":14606.5,"sma_120":15214.33},{"date":"2024-11-15","open":20650,"high":22600,"low":20350,"close":21600,"volume":1375997,"rsi_14":67.49,"sma_20":17273.0,"sma_60":14715.33,"sma_120":15255.42},{"date":"2024-11-18","open":21650,"high":22350,"low":20750,"close":20900,"volume":497060,"rsi_14":65.3,"sma_20":17582.0,"sma_60":14817.17,"sma_120":15288.83},{"date":"2024-11-19","open":20850,"high":21450,"low":19960,"close":20000,"volume":452950,"rsi_14":61.57,"sma_20":17852.0,"sma_60":14905.17,"sma_120":15316.33},{"date":"2024-11-20","open":19700,"high":19900,"low":18290,"close":18550,"volume":328751,"rsi_14":55.8,"sma_20":18039.0,"sma_60":14962.0,"sma_120":15334.08},{"date":"2024-11-21","open":18650,"high":18750,"low":16580,"close":16730,"volume":389316,"rsi_14":51.71,"sma_20":18138.0,"sma_60":14994.33,"sma_120":15340.08},{"date":"2024-11-22","open":16710,"high":17330,"low":16630,"close":17010,"volume":164933,"rsi_14":51.84,"sma_20":18218.5,"sma_60":15034.0,"sma_120":15345.08},{"date":"2024-11-25","open":17150,"high":17290,"low":16610,"close":16930,"volume":147665,"rsi_14":51.65,"sma_20":18297.5,"sma_60":15074.5,"sma_120":15353.25},{"date":"2024-11-26","open":17070,"high":17080,"low":16150,"close":16450,"volume":156005,"rsi_14":48.7,"sma_20":18357.5,"sma_60":15113.5,"sma_120":15360.75},{"date":"2024-11-27","open":16450,"high":16540,"low":16020,"close":16100,"volume":114405,"rsi_14":31.8,"sma_20":18382.5,"sma_60":15146.67,"sma_120":15361.83},{"date":"2024-11-28","open":16310,"high":16740,"low":15950,"close":15950,"volume":139626,"rsi_14":40.18,"sma_20":18367.5,"sma_60":15180.0,"sma_120":15361.58},{"date":"2024-11-29","open":15970,"high":16080,"low":15460,"close":15710,"volume":111760,"rsi_14":26.84,"sma_20":18353.0,"sma_60":15208.5,"sma_120":15361.08},{"date":"2024-12-02","open":15830,"high":16390,"low":15740,"close":16090,"volume":181205,"rsi_14":29.95,"sma_20":18346.5,"sma_60":15245.83,"sma_120":15364.58},{"date":"2024-12-03","open":15910,"high":16210,"low":15910,"close":16080,"volume":72710,"rsi_14":35.02,"sma_20":18339.5,"sma_60":15291.67,"sma_120":15368.83},{"date":"2024-12-04","open":15550,"high":15900,"low":14800,"close":14910,"volume":144953,"rsi_14":16.57,"sma_20":18235.0,"sma_60":15319.0,"sma_120":15365.0},{"date":"2024-12-05","open":14920,"high":14950,"low":14010,"close":14100,"volume":129877,"rsi_14":7.48,"sma_20":17835.0,"sma_60":15340.67,"sma_120":15354.42},{"date":"2024-12-06","open":13960,"high":14160,"low":12950,"close":13420,"volume":178451,"rsi_14":7.5,"sma_20":17580.5,"sma_60":15352.5,"sma_120":15331.58},{"date":"2024-12-09","open":12870,"high":13220,"low":12060,"close":12060,"volume":179276,"rsi_14":7.13,"sma_20":17143.5,"sma_60":15348.33,"sma_120":15299.08},{"date":"2024-12-10","open":12190,"high":12950,"low":12190,"close":12920,"volume":74541,"rsi_14":17.53,"sma_20":16762.0,"sma_60":15364.67,"sma_120":15273.58},{"date":"2024-12-11","open":12900,"high":13760,"low":12900,"close":13700,"volume":74106,"rsi_14":30.14,"sma_20":16500.5,"sma_60":15397.0,"sma_120":15253.67},{"date":"2024-12-12","open":14020,"high":14110,"low":13730,"close":13940,"volume":51141,"rsi_14":29.78,"sma_20":16157.5,"sma_60":15440.33,"sma_120":15235.33},{"date":"2024-12-13","open":13940,"high":14220,"low":13750,"close":14220,"volume":30966,"rsi_14":32.61,"sma_20":15788.5,"sma_60":15483.83,"sma_120":15220.08},{"date":"2024-12-16","open":14290,"high":14430,"low":14120,"close":14300,"volume":34733,"rsi_14":35.45,"sma_20":15458.5,"sma_60":15523.17,"sma_120":15207.58},{"date":"2024-12-17","open":14300,"high":14300,"low":13890,"close":14000,"volume":33617,"rsi_14":35.69,"sma_20":15158.5,"sma_60":15550.67,"sma_120":15194.08},{"date":"2024-12-18","open":14240,"high":14320,"low":13890,"close":13990,"volume":30560,"rsi_14":36.39,"sma_20":14930.5,"sma_60":15568.5,"sma_120":15181.08},{"date":"2024-12-19","open":13500,"high":13850,"low":13480,"close":13710,"volume":22435,"rsi_14":36.19,"sma_20":14779.5,"sma_60":15574.83,"sma_120":15163.75},{"date":"2024-12-20","open":13720,"high":13800,"low":13200,"close":13230,"volume":33919,"rsi_14":30.52,"sma_20":14590.5,"sma_60":15572.83,"sma_120":15142.42},{"date":"2024-12-23","open":13310,"high":14430,"low":13300,"close":13810,"volume":30970,"rsi_14":35.65,"sma_20":14434.5,"sma_60":15579.67,"sma_120":15125.92},{"date":"2024-12-24","open":13810,"high":13900,"low":13500,"close":13550,"volume":25430,"rsi_14":40.29,"sma_20":14289.5,"sma_60":15583.33,"sma_120":15107.92},{"date":"2024-12-26","open":13950,"high":13950,"low":13280,"close":13450,"volume":25089,"rsi_14":44.83,"sma_20":14157.0,"sma_60":15586.67,"sma_120":15089.0},{"date":"2024-12-27","open":13070,"high":13450,"low":12330,"close":13070,"volume":31415,"rsi_14":47.08,"sma_20":14013.0,"sma_60":15589.0,"sma_120":15068.33},{"date":"2024-12-30","open":14100,"high":16240,"low":13590,"close":14550,"volume":1550235,"rsi_14":70.38,"sma_20":13955.0,"sma_60":15617.5,"sma_120":15059.58},{"date":"2025-01-02","open":14570,"high":15400,"low":14340,"close":15140,"volume":496629,"rsi_14":69.01,"sma_20":13907.5,"sma_60":15654.83,"sma_120":15056.08},{"date":"2025-01-03","open":15120,"high":15160,"low":14710,"close":14930,"volume":157701,"rsi_14":61.67,"sma_20":13850.0,"sma_60":15683.83,"sma_120":15048.67},{"date":"2025-01-06","open":14960,"high":15150,"low":14800,"close":14910,"volume":86855,"rsi_14":59.6,"sma_20":13850.0,"sma_60":15715.0,"sma_120":15040.92},{"date":"2025-01-07","open":14910,"high":15080,"low":14790,"close":14910,"volume":62160,"rsi_14":57.23,"sma_20":13890.5,"sma_60":15743.0,"sma_120":15031.83},{"date":"2025-01-08","open":14790,"high":14940,"low":14610,"close":14930,"volume":68402,"rsi_14":56.69,"sma_20":13966.0,"sma_60":15776.17,"sma_120":15022.92},{"date":"2025-01-09","open":14950,"high":15170,"low":14650,"close":15170,"volume":72886,"rsi_14":62.58,"sma_20":14121.5,"sma_60":15807.0,"sma_120":15015.83},{"date":"2025-01-10","open":15170,"high":16100,"low":14890,"close":15790,"volume":269148,"rsi_14":67.11,"sma_20":14265.0,"sma_60":15832.67,"sma_120":15015.0},{"date":"2025-01-13","open":16380,"high":17080,"low":15260,"close":15340,"volume":599647,"rsi_14":65.01,"sma_20":14347.0,"sma_60":15838.33,"sma_120":15008.0},{"date":"2025-01-14","open":15340,"high":15740,"low":14940,"close":15070,"volume":94760,"rsi_14":67.62,"sma_20":14403.5,"sma_60":15832.33,"sma_120":14995.17},{"date":"2025-01-15","open":15100,"high":15150,"low":14830,"close":14970,"volume":63369,"rsi_14":62.24,"sma_20":14441.0,"sma_60":15834.17,"sma_120":14982.75},{"date":"2025-01-16","open":15000,"high":15260,"low":14970,"close":14980,"volume":45250,"rsi_14":65.92,"sma_20":14475.0,"sma_60":15838.5,"sma_120":14971.58},{"date":"2025-01-17","open":15030,"high":15270,"low":14820,"close":15230,"volume":56865,"rsi_14":69.18,"sma_20":14536.5,"sma_60":15849.0,"sma_120":14963.08},{"date":"2025-01-20","open":15170,"high":15490,"low":14940,"close":15360,"volume":54293,"rsi_14":76.08,"sma_20":14605.0,"sma_60":15858.17,"sma_120":14957.42},{"date":"2025-01-21","open":15800,"high":16290,"low":15420,"close":16090,"volume":241738,"rsi_14":71.15,"sma_20":14724.0,"sma_60":15880.5,"sma_120":14956.5},{"date":"2025-01-22","open":16590,"high":17040,"low":16140,"close":16260,"volume":408467,"rsi_14":67.39,"sma_20":14875.5,"sma_60":15894.83,"sma_120":14953.33},{"date":"2025-01-23","open":16300,"high":16310,"low":15670,"close":15730,"volume":77278,"rsi_14":61.3,"sma_20":14971.5,"sma_60":15901.17,"sma_120":14949.0},{"date":"2025-01-24","open":15960,"high":16260,"low":15630,"close":15910,"volume":111358,"rsi_14":63.51,"sma_20":15089.5,"sma_60":15912.17,"sma_120":14944.0},{"date":"2025-01-31","open":15900,"high":15900,"low":14800,"close":14910,"volume":117712,"rsi_14":50.0,"sma_20":15162.5,"sma_60":15900.67,"sma_120":14929.33},{"date":"2025-02-03","open":14720,"high":14730,"low":14230,"close":14380,"volume":65517,"rsi_14":44.72,"sma_20":15228.0,"sma_60":15869.5,"sma_120":14913.75},{"date":"2025-02-04","open":14390,"high":15240,"low":14390,"close":15130,"volume":53229,"rsi_14":49.65,"sma_20":15257.0,"sma_60":15855.0,"sma_120":14903.58},{"date":"2025-02-05","open":15030,"high":15450,"low":15020,"close":15420,"volume":51257,"rsi_14":46.57,"sma_20":15271.0,"sma_60":15841.67,"sma_120":14897.17},{"date":"2025-02-06","open":15420,"high":16200,"low":15100,"close":15490,"volume":169323,"rsi_14":51.5,"sma_20":15299.0,"sma_60":15829.5,"sma_120":14895.83},{"date":"2025-02-07","open":15490,"high":15810,"low":15320,"close":15400,"volume":65487,"rsi_14":53.42,"sma_20":15323.5,"sma_60":15802.83,"sma_120":14911.75},{"date":"2025-02-10","open":15400,"high":15490,"low":15040,"close":15160,"volume":54177,"rsi_14":51.91,"sma_20":15336.0,"sma_60":15687.17,"sma_120":14923.92},{"date":"2025-02-11","open":15170,"high":16950,"low":15170,"close":16950,"volume":411038,"rsi_14":64.59,"sma_20":15437.0,"sma_60":15661.17,"sma_120":14947.08},{"date":"2025-02-12","open":16990,"high":17280,"low":16450,"close":17230,"volume":240141,"rsi_14":64.75,"sma_20":15540.0,"sma_60":15601.67,"sma_120":14974.92},{"date":"2025-02-13","open":17200,"high":20150,"low":16450,"close":18250,"volume":1837195,"rsi_14":68.84,"sma_20":15663.0,"sma_60":15563.33,"sma_120":15004.83},{"date":"2025-02-14","open":18280,"high":18500,"low":18040,"close":18260,"volume":271766,"rsi_14":65.61,"sma_20":15809.0,"sma_60":15552.17,"sma_120":15031.58},{"date":"2025-02-17","open":18300,"high":18490,"low":17980,"close":18470,"volume":143519,"rsi_14":65.81,"sma_20":15979.0,"sma_60":15513.33,"sma_120":15059.92},{"date":"2025-02-18","open":18400,"high":18750,"low":18240,"close":18660,"volume":165663,"rsi_14":72.03,"sma_20":16163.5,"sma_60":15464.33,"sma_120":15089.83},{"date":"2025-02-19","open":18590,"high":18600,"low":17750,"close":17990,"volume":154979,"rsi_14":64.57,"sma_20":16314.0,"sma_60":15415.83,"sma_120":15116.5},{"date":"2025-02-20","open":17870,"high":18370,"low":17270,"close":17990,"volume":216399,"rsi_14":75.08,"sma_20":16452.0,"sma_60":15382.33,"sma_120":15143.75},{"date":"2025-02-21","open":17990,"high":18390,"low":17510,"close":18280,"volume":87555,"rsi_14":83.05,"sma_20":16598.0,"sma_60":15377.83,"sma_120":15169.92},{"date":"2025-02-24","open":18610,"high":19100,"low":18110,"close":18480,"volume":320918,"rsi_14":81.31,"sma_20":16717.5,"sma_60":15407.0,"sma_120":15200.67},{"date":"2025-02-25","open":18540,"high":18760,"low":18070,"close":18730,"volume":175980,"rsi_14":81.17,"sma_20":16841.0,"sma_60":15435.67,"sma_120":15234.83},{"date":"2025-02-26","open":18610,"high":18690,"low":18160,"close":18570,"volume":87690,"rsi_14":78.52,"sma_20":16983.0,"sma_60":15463.0,"sma_120":15268.75},{"date":"2025-02-27","open":18550,"high":19980,"low":17600,"close":17920,"volume":633913,"rsi_14":71.14,"sma_20":17083.5,"sma_60":15487.5,"sma_120":15300.5},{"date":"2025-02-28","open":17650,"high":18170,"low":17260,"close":17860,"volume":83107,"rsi_14":73.36,"sma_20":17231.0,"sma_60":15516.83,"sma_120":15331.75},{"date":"2025-03-04","open":18060,"high":18880,"low":17680,"close":18580,"volume":242321,"rsi_14":67.3,"sma_20":17441.0,"sma_60":15560.67,"sma_120":15370.33},{"date":"2025-03-05","open":18580,"high":18850,"low":18400,"close":18580,"volume":104279,"rsi_14":65.24,"sma_20":17613.5,"sma_60":15608.5,"sma_120":15408.5},{"date":"2025-03-06","open":18730,"high":19820,"low":18580,"close":18910,"volume":322577,"rsi_14":58.82,"sma_20":17788.0,"sma_60":15655.5,"sma_120":15450.67},{"date":"2025-03-07","open":18620,"high":19200,"low":18500,"close":18800,"volume":99111,"rsi_14":57.03,"sma_20":17953.5,"sma_60":15700.83,"sma_120":15496.25},{"date":"2025-03-10","open":18620,"high":19500,"low":18380,"close":18970,"volume":193457,"rsi_14":56.58,"sma_20":18132.0,"sma_60":15768.5,"sma_120":15543.75},{"date":"2025-03-11","open":18200,"high":19100,"low":18100,"close":19000,"volume":103961,"rsi_14":54.67,"sma_20":18324.0,"sma_60":15850.17,"sma_120":15595.42},{"date":"2025-03-12","open":19010,"high":19130,"low":18520,"close":18540,"volume":92732,"rsi_14":58.02,"sma_20":18403.5,"sma_60":15935.5,"sma_120":15644.0},{"date":"2025-03-13","open":18510,"high":19420,"low":18510,"close":18940,"volume":160235,"rsi_14":62.4,"sma_20":18489.0,"sma_60":16050.17,"sma_120":15699.25},{"date":"2025-03-14","open":19400,"high":19470,"low":18740,"close":19100,"volume":92384,"rsi_14":61.08,"sma_20":18531.5,"sma_60":16153.17,"sma_120":15758.92},{"date":"2025-03-17","open":19200,"high":19810,"low":18880,"close":19480,"volume":201991,"rsi_14":62.89,"sma_20":18592.5,"sma_60":16249.5,"sma_120":15823.25},{"date":"2025-03-18","open":19600,"high":20000,"low":18900,"close":19470,"volume":159793,"rsi_14":60.16,"sma_20":18642.5,"sma_60":16341.67,"sma_120":15891.0},{"date":"2025-03-19","open":19470,"high":19470,"low":18900,"close":19060,"volume":85832,"rsi_14":56.3,"sma_20":18662.5,"sma_60":16422.33,"sma_120":15953.08},{"date":"2025-03-20","open":19060,"high":19070,"low":17800,"close":18170,"volume":142122,"rsi_14":53.03,"sma_20":18671.5,"sma_60":16486.83,"sma_120":16005.0},{"date":"2025-03-21","open":17980,"high":18100,"low":17300,"close":17830,"volume":85431,"rsi_14":49.66,"sma_20":18663.5,"sma_60":16550.67,"sma_120":16050.67},{"date":"2025-03-24","open":17540,"high":17800,"low":17460,"close":17610,"volume":50406,"rsi_14":37.6,"sma_20":18630.0,"sma_60":16611.0,"sma_120":16089.75},{"date":"2025-03-25","open":17610,"high":17700,"low":16630,"close":16830,"volume":102971,"rsi_14":31.34,"sma_20":18547.5,"sma_60":16663.0,"sma_120":16118.92},{"date":"2025-03-26","open":17000,"high":17130,"low":16560,"close":16720,"volume":39746,"rsi_14":25.5,"sma_20":18447.0,"sma_60":16721.17,"sma_120":16147.0},{"date":"2025-03-27","open":16940,"high":17580,"low":16200,"close":16200,"volume":165003,"rsi_14":23.36,"sma_20":18328.5,"sma_60":16761.0,"sma_120":16170.33},{"date":"2025-03-28","open":16230,"high":16370,"low":15520,"close":15650,"volume":127728,"rsi_14":18.44,"sma_20":18215.0,"sma_60":16796.0,"sma_120":16189.67},{"date":"2025-03-31","open":15660,"high":15710,"low":15010,"close":15400,"volume":24882,"rsi_14":17.15,"sma_20":18092.0,"sma_60":16828.5,"sma_120":16207.58},{"date":"2025-04-01","open":15280,"high":15870,"low":15260,"close":15710,"volume":36201,"rsi_14":23.45,"sma_20":17948.5,"sma_60":16872.5,"sma_120":16230.75},{"date":"2025-04-02","open":15870,"high":15870,"low":15140,"close":15180,"volume":36973,"rsi_14":15.57,"sma_20":17778.5,"sma_60":16883.0,"sma_120":16250.25},{"date":"2025-04-03","open":14850,"high":15320,"low":14720,"close":15250,"volume":51548,"rsi_14":14.15,"sma_20":17595.5,"sma_60":16884.83,"sma_120":16269.83},{"date":"2025-04-04","open":15010,"high":15650,"low":14880,"close":15230,"volume":48204,"rsi_14":7.58,"sma_20":17417.0,"sma_60":16889.83,"sma_120":16286.83},{"date":"2025-04-07","open":15020,"high":15020,"low":13000,"close":13840,"volume":79893,"rsi_14":5.95,"sma_20":17160.5,"sma_60":16872.0,"sma_120":16293.5},{"date":"2025-04-08","open":14440,"high":14440,"low":13810,"close":14080,"volume":67441,"rsi_14":9.97,"sma_20":16914.5,"sma_60":16858.17,"sma_120":16300.58},{"date":"2025-04-09","open":13970,"high":14320,"low":13900,"close":14120,"volume":37754,"rsi_14":12.29,"sma_20":16693.5,"sma_60":16844.67,"sma_120":16310.42},{"date":"2025-04-10","open":14750,"high":15140,"low":14750,"close":15060,"volume":28172,"rsi_14":26.8,"sma_20":16499.5,"sma_60":16842.83,"sma_120":16324.92},{"date":"2025-04-11","open":14660,"high":15450,"low":14660,"close":15400,"volume":19469,"rsi_14":31.86,"sma_20":16314.5,"sma_60":16836.33,"sma_120":16334.5},{"date":"2025-04-14","open":15400,"high":15990,"low":15400,"close":15890,"volume":19497,"rsi_14":41.9,"sma_20":16135.0,"sma_60":16845.5,"sma_120":16341.92},{"date":"2025-04-15","open":16150,"high":16150,"low":15800,"close":16110,"volume":17874,"rsi_14":44.84,"sma_20":15967.0,"sma_60":16862.83,"sma_120":16347.58},{"date":"2025-04-16","open":16220,"high":16410,"low":16030,"close":16260,"volume":41111,"rsi_14":50.54,"sma_20":15827.0,"sma_60":16884.33,"sma_120":16359.25},{"date":"2025-04-17","open":16420,"high":16700,"low":16050,"close":16620,"volume":25874,"rsi_14":59.07,"sma_20":15749.5,"sma_60":16911.67,"sma_120":16375.08},{"date":"2025-04-18","open":16800,"high":16820,"low":16050,"close":16390,"volume":32660,"rsi_14":59.29,"sma_20":15677.5,"sma_60":16931.0,"sma_120":16390.0},{"date":"2025-04-21","open":16710,"high":16800,"low":16310,"close":16380,"volume":20621,"rsi_14":56.66,"sma_20":15616.0,"sma_60":16948.0,"sma_120":16403.08},{"date":"2025-04-22","open":16250,"high":16570,"low":16220,"close":16460,"volume":42623,"rsi_14":63.97,"sma_20":15597.5,"sma_60":16954.17,"sma_120":16417.33},{"date":"2025-04-23","open":16680,"high":16680,"low":16190,"close":16280,"volume":36990,"rsi_14":60.98,"sma_20":15575.5,"sma_60":16954.5,"sma_120":16424.67},{"date":"2025-04-24","open":16230,"high":16520,"low":16150,"close":16510,"volume":41930,"rsi_14":63.06,"sma_20":15591.0,"sma_60":16967.5,"sma_120":16434.33},{"date":"2025-04-25","open":16350,"high":16560,"low":16320,"close":16480,"volume":14925,"rsi_14":87.29,"sma_20":15632.5,"sma_60":16977.0,"sma_120":16444.58},{"date":"2025-04-28","open":16460,"high":16750,"low":16410,"close":16430,"volume":28523,"rsi_14":85.07,"sma_20":15684.0,"sma_60":17002.33,"sma_120":16451.5},{"date":"2025-04-29","open":16460,"high":16730,"low":16290,"close":16560,"volume":33528,"rsi_14":85.47,"sma_20":15726.5,"sma_60":17038.67,"sma_120":16454.08},{"date":"2025-04-30","open":16650,"high":16920,"low":16300,"close":16760,"volume":38314,"rsi_14":81.48,"sma_20":15805.5,"sma_60":17065.83,"sma_120":16460.42},{"date":"2025-05-02","open":16860,"high":16990,"low":16500,"close":16620,"volume":23507,"rsi_14":74.4,"sma_20":15874.0,"sma_60":17085.83,"sma_120":16463.75},{"date":"2025-05-07","open":16720,"high":17250,"low":16400,"close":17250,"volume":35730,"rsi_14":75.76,"sma_20":15975.0,"sma_60":17115.17,"sma_120":16472.33},{"date":"2025-05-08","open":17420,"high":17440,"low":17050,"close":17220,"volume":34374,"rsi_14":72.65,"sma_20":16144.0,"sma_60":17145.5,"sma_120":16474.17},{"date":"2025-05-09","open":17420,"high":18310,"low":17100,"close":17740,"volume":119090,"rsi_14":76.24,"sma_20":16327.0,"sma_60":17188.5,"sma_120":16437.83},{"date":"2025-05-12","open":18430,"high":18450,"low":16590,"close":17240,"volume":71110,"rsi_14":60.47,"sma_20":16483.0,"sma_60":17193.33,"sma_120":16427.25},{"date":"2025-05-13","open":17290,"high":17830,"low":16630,"close":16960,"volume":32347,"rsi_14":59.47,"sma_20":16578.0,"sma_60":17188.83,"sma_120":16395.25},{"date":"2025-05-14","open":17150,"high":17520,"low":16990,"close":17400,"volume":29267,"rsi_14":64.83,"sma_20":16678.0,"sma_60":17174.67,"sma_120":16369.0},{"date":"2025-05-15","open":17790,"high":17790,"low":17280,"close":17410,"volume":25891,"rsi_14":64.09,"sma_20":16754.0,"sma_60":17160.5,"sma_120":16356.33},{"date":"2025-05-16","open":17580,"high":17580,"low":16940,"close":16970,"volume":28191,"rsi_14":59.5,"sma_20":16797.0,"sma_60":17135.5,"sma_120":16324.42},{"date":"2025-05-19","open":16350,"high":16990,"low":16350,"close":16870,"volume":24604,"rsi_14":55.14,"sma_20":16827.5,"sma_60":17105.67,"sma_120":16285.0},{"date":"2025-05-20","open":16770,"high":17000,"low":16690,"close":16840,"volume":21086,"rsi_14":55.14,"sma_20":16838.5,"sma_60":17086.5,"sma_120":16251.17},{"date":"2025-05-21","open":17490,"high":17980,"low":17470,"close":17750,"volume":64228,"rsi_14":65.14,"sma_20":16906.5,"sma_60":17082.5,"sma_120":16232.42},{"date":"2025-05-22","open":17600,"high":17910,"low":17600,"close":17790,"volume":30927,"rsi_14":64.4,"sma_20":16977.0,"sma_60":17074.33,"sma_120":16226.08},{"date":"2025-05-23","open":18000,"high":18440,"low":17630,"close":18440,"volume":60194,"rsi_14":67.8,"sma_20":17076.0,"sma_60":17073.67,"sma_120":16240.33},{"date":"2025-05-26","open":18310,"high":19170,"low":18310,"close":19150,"volume":75017,"rsi_14":73.91,"sma_20":17219.5,"sma_60":17080.67,"sma_120":16258.17},{"date":"2025-05-27","open":19340,"high":19880,"low":18610,"close":19410,"volume":90441,"rsi_14":71.95,"sma_20":17364.5,"sma_60":17094.67,"sma_120":16278.83},{"date":"2025-05-28","open":19420,"high":19420,"low":18880,"close":19350,"volume":65305,"rsi_14":71.52,"sma_20":17508.0,"sma_60":17118.5,"sma_120":16303.0},{"date":"2025-05-29","open":19150,"high":19180,"low":18600,"close":18630,"volume":35402,"rsi_14":58.64,"sma_20":17618.0,"sma_60":17131.33,"sma_120":16324.08},{"date":"2025-05-30","open":18700,"high":19270,"low":18200,"close":19270,"volume":91810,"rsi_14":69.19,"sma_20":17753.5,"sma_60":17142.83,"sma_120":16351.75},{"date":"2025-06-02","open":19470,"high":19490,"low":18730,"close":19130,"volume":50502,"rsi_14":71.07,"sma_20":17872.0,"sma_60":17152.0,"sma_120":16380.25},{"date":"2025-06-04","open":19180,"high":19460,"low":18800,"close":19200,"volume":44513,"rsi_14":68.83,"sma_20":18001.0,"sma_60":17156.83,"sma_120":16406.17},{"date":"2025-06-05","open":18970,"high":19250,"low":18870,"close":19030,"volume":35029,"rsi_14":66.4,"sma_20":18090.0,"sma_60":17160.67,"sma_120":16430.75},{"date":"2025-06-09","open":19030,"high":19030,"low":18180,"close":18580,"volume":43046,"rsi_14":66.26,"sma_20":18158.0,"sma_60":17154.17,"sma_120":16461.33},{"date":"2025-06-10","open":18550,"high":19250,"low":18490,"close":19200,"volume":52380,"rsi_14":71.3,"sma_20":18231.0,"sma_60":17157.5,"sma_120":16503.83},{"date":"2025-06-11","open":19190,"high":19950,"low":18990,"close":19920,"volume":49137,"rsi_14":75.0,"sma_20":18365.0,"sma_60":17180.5,"sma_120":16558.0},{"date":"2025-06-12","open":19880,"high":21550,"low":19750,"close":20850,"volume":114840,"rsi_14":75.08,"sma_20":18559.5,"sma_60":17212.33,"sma_120":16631.25},{"date":"2025-06-13","open":20700,"high":21200,"low":20000,"close":20600,"volume":53460,"rsi_14":71.99,"sma_20":18719.5,"sma_60":17237.33,"sma_120":16695.25},{"date":"2025-06-16","open":20900,"high":21100,"low":20350,"close":20400,"volume":29719,"rsi_14":66.5,"sma_20":18869.0,"sma_60":17252.67,"sma_120":16751.08},{"date":"2025-06-17","open":20100,"high":20600,"low":19720,"close":20250,"volume":62918,"rsi_14":60.22,"sma_20":19033.0,"sma_60":17265.67,"sma_120":16803.67},{"date":"2025-06-18","open":20450,"high":20450,"low":19410,"close":19940,"volume":63886,"rsi_14":54.88,"sma_20":19186.5,"sma_60":17280.33,"sma_120":16851.33},{"date":"2025-06-19","open":19860,"high":20350,"low":19480,"close":20300,"volume":36113,"rsi_14":58.29,"sma_20":19359.5,"sma_60":17315.83,"sma_120":16901.33},{"date":"2025-06-20","open":20900,"high":21850,"low":20300,"close":21800,"volume":120045,"rsi_14":74.35,"sma_20":19562.0,"sma_60":17382.0,"sma_120":16966.33},{"date":"2025-06-23","open":21650,"high":21800,"low":20700,"close":21000,"volume":62009,"rsi_14":62.97,"sma_20":19722.5,"sma_60":17438.5,"sma_120":17024.75},{"date":"2025-06-24","open":21300,"high":21450,"low":19800,"close":20650,"volume":88004,"rsi_14":61.05,"sma_20":19833.0,"sma_60":17502.17,"sma_120":17082.58},{"date":"2025-06-25","open":20650,"high":20800,"low":20000,"close":20500,"volume":39239,"rsi_14":59.34,"sma_20":19900.5,"sma_60":17565.17,"sma_120":17143.17},{"date":"2025-06-26","open":20250,"high":20450,"low":18700,"close":19630,"volume":184771,"rsi_14":53.92,"sma_20":19911.5,"sma_60":17622.33,"sma_120":17191.67},{"date":"2025-06-27","open":19630,"high":19860,"low":19180,"close":19230,"volume":32645,"rsi_14":54.27,"sma_20":19905.5,"sma_60":17682.0,"sma_120":17239.0},{"date":"2025-06-30","open":19150,"high":19470,"low":19010,"close":19170,"volume":17578,"rsi_14":49.79,"sma_20":19932.5,"sma_60":17744.83,"sma_120":17286.67},{"date":"2025-07-01","open":19170,"high":21050,"low":18700,"close":19270,"volume":92237,"rsi_14":44.95,"sma_20":19932.5,"sma_60":17804.17,"sma_120":17338.33},{"date":"2025-07-02","open":19260,"high":19350,"low":18380,"close":18660,"volume":61191,"rsi_14":32.08,"sma_20":19909.0,"sma_60":17862.17,"sma_120":17372.58},{"date":"2025-07-03","open":18700,"high":19090,"low":18110,"close":18140,"volume":44267,"rsi_14":30.72,"sma_20":19856.0,"sma_60":17910.33,"sma_120":17397.58},{"date":"2025-07-04","open":18250,"high":18380,"low":17930,"close":17990,"volume":40714,"rsi_14":30.96,"sma_20":19804.0,"sma_60":17956.33,"sma_120":17423.08},{"date":"2025-07-07","open":17860,"high":18110,"low":17800,"close":17900,"volume":23992,"rsi_14":31.26,"sma_20":19770.0,"sma_60":18024.0,"sma_120":17448.0},{"date":"2025-07-08","open":17740,"high":18170,"low":17650,"close":18000,"volume":23779,"rsi_14":33.99,"sma_20":19710.0,"sma_60":18089.33,"sma_120":17473.75},{"date":"2025-07-09","open":18140,"high":18440,"low":18080,"close":18420,"volume":21689,"rsi_14":34.64,"sma_20":19635.0,"sma_60":18161.0,"sma_120":17502.83},{"date":"2025-07-10","open":18420,"high":18790,"low":18280,"close":18430,"volume":22955,"rsi_14":13.61,"sma_20":19514.0,"sma_60":18217.17,"sma_120":17530.0},{"date":"2025-07-11","open":18450,"high":18460,"low":18100,"close":18110,"volume":16397,"rsi_14":15.18,"sma_20":19389.5,"sma_60":18262.33,"sma_120":17549.33},{"date":"2025-07-14","open":18110,"high":18150,"low":17450,"close":17770,"volume":45834,"rsi_14":15.22,"sma_20":19258.0,"sma_60":18293.67,"sma_120":17569.58},{"date":"2025-07-15","open":17820,"high":18340,"low":17580,"close":18330,"volume":33961,"rsi_14":26.15,"sma_20":19162.0,"sma_60":18330.67,"sma_120":17596.75},{"date":"2025-07-16","open":18280,"high":18460,"low":17870,"close":18430,"volume":25329,"rsi_14":34.13,"sma_20":19086.5,"sma_60":18366.83,"sma_120":17625.58},{"date":"2025-07-17","open":18250,"high":18480,"low":17900,"close":18400,"volume":14942,"rsi_14":37.83,"sma_20":18991.5,"sma_60":18396.5,"sma_120":17654.08},{"date":"2025-07-18","open":18390,"high":18390,"low":18010,"close":18080,"volume":13950,"rsi_14":35.15,"sma_20":18805.5,"sma_60":18424.67,"sma_120":17677.83},{"date":"2025-07-21","open":18180,"high":18300,"low":18060,"close":18220,"volume":14911,"rsi_14":35.85,"sma_20":18666.5,"sma_60":18455.33,"sma_120":17701.67},{"date":"2025-07-22","open":18190,"high":18290,"low":17790,"close":17870,"volume":19998,"rsi_14":38.55,"sma_20":18527.5,"sma_60":18478.83,"sma_120":17716.5},{"date":"2025-07-23","open":17870,"high":17930,"low":17500,"close":17520,"volume":23992,"rsi_14":40.55,"sma_20":18378.5,"sma_60":18499.5,"sma_120":17727.0},{"date":"2025-07-24","open":17550,"high":17740,"low":17000,"close":17010,"volume":36895,"rsi_14":36.54,"sma_20":18247.5,"sma_60":18507.83,"sma_120":17737.67},{"date":"2025-07-25","open":17310,"high":17350,"low":17000,"close":17080,"volume":16681,"rsi_14":38.67,"sma_20":18140.0,"sma_60":18517.83,"sma_120":17747.42},{"date":"2025-07-28","open":17090,"high":17440,"low":16940,"close":17160,"volume":26862,"rsi_14":38.33,"sma_20":18039.5,"sma_60":18530.0,"sma_120":17766.17},{"date":"2025-07-29","open":17160,"high":17750,"low":16810,"close":17340,"volume":40357,"rsi_14":33.93,"sma_20":17943.0,"sma_60":18543.0,"sma_120":17790.83},{"date":"2025-07-30","open":17460,"high":17460,"low":17130,"close":17220,"volume":18406,"rsi_14":32.56,"sma_20":17871.0,"sma_60":18550.67,"sma_120":17808.25},{"date":"2025-07-31","open":17200,"high":17700,"low":17110,"close":17420,"volume":21958,"rsi_14":39.7,"sma_20":17835.0,"sma_60":18564.0,"sma_120":17824.92},{"date":"2025-08-01","open":17620,"high":17620,"low":16500,"close":16720,"volume":24576,"rsi_14":35.85,"sma_20":17771.5,"sma_60":18555.17,"sma_120":17835.17},{"date":"2025-08-04","open":16720,"high":17240,"low":16500,"close":17150,"volume":16497,"rsi_14":33.52,"sma_20":17734.0,"sma_60":18554.0,"sma_120":17849.75},{"date":"2025-08-05","open":17240,"high":17550,"low":17200,"close":17220,"volume":18674,"rsi_14":32.96,"sma_20":17695.0,"sma_60":18545.33,"sma_120":17866.92},{"date":"2025-08-06","open":17380,"high":17630,"low":17300,"close":17420,"volume":26299,"rsi_14":36.83,"sma_20":17645.0,"sma_60":18548.33,"sma_120":17870.83},{"date":"2025-08-07","open":17440,"high":17890,"low":17430,"close":17640,"volume":15254,"rsi_14":43.92,"sma_20":17605.5,"sma_60":18559.67,"sma_120":17874.25},{"date":"2025-08-08","open":17670,"high":17670,"low":17190,"close":17260,"volume":17487,"rsi_14":37.56,"sma_20":17563.0,"sma_60":18557.33,"sma_120":17866.0},{"date":"2025-08-11","open":17310,"high":17320,"low":17020,"close":17050,"volume":17762,"rsi_14":38.98,"sma_20":17527.0,"sma_60":18551.33,"sma_120":17855.92},{"date":"2025-08-12","open":17000,"high":17180,"low":16790,"close":16840,"volume":20458,"rsi_14":40.5,"sma_20":17452.5,"sma_60":18549.17,"sma_120":17842.33},{"date":"2025-08-13","open":16840,"high":17000,"low":16580,"close":16740,"volume":13568,"rsi_14":45.74,"sma_20":17368.0,"sma_60":18547.0,"sma_120":17826.33},{"date":"2025-08-14","open":16820,"high":16830,"low":16650,"close":16750,"volume":13874,"rsi_14":44.69,"sma_20":17285.5,"sma_60":18545.5,"sma_120":17816.0},{"date":"2025-08-18","open":16890,"high":16890,"low":16170,"close":16190,"volume":17136,"rsi_14":36.49,"sma_20":17191.0,"sma_60":18519.5,"sma_120":17801.0},{"date":"2025-08-19","open":16130,"high":17070,"low":15770,"close":16170,"volume":25175,"rsi_14":32.94,"sma_20":17088.5,"sma_60":18492.5,"sma_120":17783.42},{"date":"2025-08-20","open":16000,"high":16050,"low":15250,"close":15630,"volume":25089,"rsi_14":29.35,"sma_20":16976.5,"sma_60":18445.67,"sma_120":17759.67},{"date":"2025-08-21","open":15760,"high":15990,"low":15500,"close":15710,"volume":9744,"rsi_14":27.08,"sma_20":16886.0,"sma_60":18388.33,"sma_120":17734.5},{"date":"2025-08-22","open":15680,"high":15990,"low":15680,"close":15700,"volume":9194,"rsi_14":33.22,"sma_20":16820.5,"sma_60":18326.5,"sma_120":17710.58},{"date":"2025-08-25","open":15860,"high":16050,"low":15830,"close":15870,"volume":8707,"rsi_14":26.98,"sma_20":16760.0,"sma_60":18268.5,"sma_120":17693.5},{"date":"2025-08-26","open":16030,"high":16030,"low":15710,"close":15720,"volume":12255,"rsi_14":23.78,"sma_20":16688.0,"sma_60":18220.0,"sma_120":17675.67},{"date":"2025-08-27","open":15880,"high":15880,"low":15460,"close":15610,"volume":12082,"rsi_14":17.33,"sma_20":16601.5,"sma_60":18159.0,"sma_120":17650.92},{"date":"2025-08-28","open":15750,"high":16610,"low":15720,"close":16370,"volume":34199,"rsi_14":30.82,"sma_20":16559.0,"sma_60":18113.0,"sma_120":17632.5},{"date":"2025-08-29","open":16650,"high":16650,"low":16030,"close":16030,"volume":18791,"rsi_14":31.19,"sma_20":16489.5,"sma_60":18060.17,"sma_120":17608.5},{"date":"2025-09-01","open":16020,"high":16190,"low":15750,"close":15750,"volume":16130,"rsi_14":30.54,"sma_20":16441.0,"sma_60":18005.5,"sma_120":17583.08},{"date":"2025-09-02","open":15750,"high":16360,"low":15750,"close":16340,"volume":25718,"rsi_14":43.28,"sma_20":16400.5,"sma_60":17968.17,"sma_120":17561.17},{"date":"2025-09-03","open":16400,"high":16650,"low":16250,"close":16400,"volume":26770,"rsi_14":45.38,"sma_20":16359.5,"sma_60":17921.5,"sma_120":17539.5},{"date":"2025-09-04","open":16560,"high":16650,"low":16380,"close":16590,"volume":11155,"rsi_14":47.93,"sma_20":16318.0,"sma_60":17866.0,"sma_120":17523.25},{"date":"2025-09-05","open":16760,"high":16760,"low":16430,"close":16450,"volume":12770,"rsi_14":53.78,"sma_20":16258.5,"sma_60":17792.67,"sma_120":17502.5},{"date":"2025-09-08","open":16450,"high":16570,"low":16180,"close":16320,"volume":14819,"rsi_14":52.11,"sma_20":16211.5,"sma_60":17721.33,"sma_120":17479.33},{"date":"2025-09-09","open":16250,"high":16370,"low":16160,"close":16300,"volume":19060,"rsi_14":61.06,"sma_20":16174.0,"sma_60":17653.0,"sma_120":17452.83},{"date":"2025-09-10","open":16450,"high":16450,"low":16150,"close":16280,"volume":33650,"rsi_14":59.6,"sma_20":16146.0,"sma_60":17586.83,"sma_120":17426.25},{"date":"2025-09-11","open":16240,"high":16800,"low":16200,"close":16640,"volume":27068,"rsi_14":64.16,"sma_20":16141.0,"sma_60":17531.83,"sma_120":17406.08},{"date":"2025-09-12","open":16650,"high":16650,"low":16430,"close":16510,"volume":14318,"rsi_14":59.76,"sma_20":16129.0,"sma_60":17468.67,"sma_120":17392.25},{"date":"2025-09-15","open":16460,"high":16600,"low":16230,"close":16260,"volume":16141,"rsi_14":57.99,"sma_20":16132.5,"sma_60":17376.33,"sma_120":17379.17},{"date":"2025-09-16","open":16260,"high":16510,"low":16240,"close":16470,"volume":16668,"rsi_14":62.36,"sma_20":16147.5,"sma_60":17300.83,"sma_120":17369.67},{"date":"2025-09-17","open":16520,"high":17650,"low":16410,"close":16950,"volume":97747,"rsi_14":59.06,"sma_20":16213.5,"sma_60":17239.17,"sma_120":17370.67},{"date":"2025-09-18","open":17761,"high":17801,"low":17180,"close":17390,"volume":64679,"rsi_14":70.34,"sma_20":16296.0,"sma_60":17186.83,"sma_120":17376.0},{"date":"2025-09-19","open":17350,"high":17410,"low":17080,"close":17300,"volume":25973,"rsi_14":75.41,"sma_20":16376.0,"sma_60":17148.0,"sma_120":17385.17},{"date":"2025-09-22","open":17280,"high":17300,"low":16810,"close":16900,"volume":36138,"rsi_14":59.79,"sma_20":16427.5,"sma_60":17109.17,"sma_120":17395.58},{"date":"2025-09-23","open":16860,"high":16920,"low":16570,"close":16790,"volume":22483,"rsi_14":56.7,"sma_20":16481.0,"sma_60":17069.5,"sma_120":17407.17},{"date":"2025-09-24","open":17190,"high":18000,"low":17080,"close":17810,"volume":115722,"rsi_14":66.31,"sma_20":16591.0,"sma_60":17045.17,"sma_120":17424.67},{"date":"2025-09-25","open":18420,"high":18440,"low":17270,"close":17400,"volume":90545,"rsi_14":61.85,"sma_20":16642.5,"sma_60":17024.17,"sma_120":17443.17},{"date":"2025-09-26","open":17550,"high":17550,"low":16530,"close":16610,"volume":63497,"rsi_14":53.1,"sma_20":16671.5,"sma_60":16998.67,"sma_120":17454.5},{"date":"2025-09-29","open":16630,"high":16920,"low":16530,"close":16850,"volume":18697,"rsi_14":55.62,"sma_20":16726.5,"sma_60":16979.67,"sma_120":17468.0},{"date":"2025-09-30","open":16850,"high":17160,"low":16760,"close":16790,"volume":24668,"rsi_14":55.17,"sma_20":16749.0,"sma_60":16961.17,"sma_120":17492.58},{"date":"2025-10-01","open":16850,"high":16950,"low":16590,"close":16940,"volume":21744,"rsi_14":53.18,"sma_20":16776.0,"sma_60":16943.5,"sma_120":17516.42},{"date":"2025-10-02","open":16900,"high":17100,"low":16660,"close":16930,"volume":19907,"rsi_14":54.78,"sma_20":16794.0,"sma_60":16919.0,"sma_120":17540.0},{"date":"2025-10-10","open":17010,"high":17040,"low":16560,"close":16560,"volume":37976,"rsi_14":53.16,"sma_20":16799.5,"sma_60":16887.83,"sma_120":17552.5},{"date":"2025-10-13","open":16070,"high":16560,"low":16070,"close":16270,"volume":28512,"rsi_14":47.93,"sma_20":16797.0,"sma_60":16857.17,"sma_120":17559.75},{"date":"2025-10-14","open":16370,"high":16590,"low":15870,"close":15930,"volume":39902,"rsi_14":39.1,"sma_20":16778.5,"sma_60":16826.5,"sma_120":17560.08},{"date":"2025-10-15","open":15970,"high":16730,"low":15970,"close":16520,"volume":23440,"rsi_14":41.36,"sma_20":16790.5,"sma_60":16796.33,"sma_120":17563.5},{"date":"2025-10-16","open":16450,"high":16570,"low":16240,"close":16260,"volume":21855,"rsi_14":39.72,"sma_20":16771.5,"sma_60":16760.17,"sma_120":17563.5},{"date":"2025-10-17","open":16070,"high":16130,"low":15800,"close":15990,"volume":30669,"rsi_14":40.77,"sma_20":16745.5,"sma_60":16720.0,"sma_120":17558.25},{"date":"2025-10-20","open":15990,"high":16180,"low":15900,"close":16150,"volume":9980,"rsi_14":43.57,"sma_20":16740.0,"sma_60":16687.83,"sma_120":17556.25},{"date":"2025-10-21","open":16300,"high":16590,"low":16180,"close":16490,"volume":23005,"rsi_14":34.65,"sma_20":16741.0,"sma_60":16659.0,"sma_120":17557.17},{"date":"2025-10-22","open":16490,"high":16490,"low":16100,"close":16450,"volume":19375,"rsi_14":37.91,"sma_20":16716.0,"sma_60":16635.33,"sma_120":17557.08},{"date":"2025-10-23","open":16430,"high":16780,"low":16150,"close":16260,"volume":29352,"rsi_14":44.74,"sma_20":16661.0,"sma_60":16614.33,"sma_120":17556.92},{"date":"2025-10-24","open":16500,"high":16500,"low":16160,"close":16270,"volume":12000,"rsi_14":40.65,"sma_20":16609.5,"sma_60":16602.0,"sma_120":17554.92},{"date":"2025-10-27","open":16370,"high":16540,"low":16240,"close":16300,"volume":19551,"rsi_14":42.02,"sma_20":16579.5,"sma_60":16589.0,"sma_120":17553.42},{"date":"2025-10-28","open":16830,"high":17100,"low":16580,"close":17010,"volume":46251,"rsi_14":50.96,"sma_20":16590.5,"sma_60":16586.5,"sma_120":17558.25},{"date":"2025-10-29","open":17030,"high":17300,"low":16780,"close":17090,"volume":38140,"rsi_14":51.89,"sma_20":16554.5,"sma_60":16582.33,"sma_120":17562.67},{"date":"2025-10-30","open":17260,"high":17400,"low":16900,"close":17020,"volume":42223,"rsi_14":56.8,"sma_20":16535.5,"sma_60":16579.0,"sma_120":17564.83},{"date":"2025-10-31","open":17070,"high":17400,"low":16730,"close":17250,"volume":34999,"rsi_14":64.76,"sma_20":16567.5,"sma_60":16576.17,"sma_120":17570.08},{"date":"2025-11-03","open":17280,"high":17650,"low":17090,"close":17100,"volume":31490,"rsi_14":68.69,"sma_20":16580.0,"sma_60":16582.5,"sma_120":17568.83},{"date":"2025-11-04","open":17120,"high":17120,"low":16500,"close":16500,"volume":30506,"rsi_14":49.68,"sma_20":16565.5,"sma_60":16571.67,"sma_120":17562.83},{"date":"2025-11-05","open":16300,"high":16380,"low":15560,"close":16100,"volume":52058,"rsi_14":47.56,"sma_20":16523.5,"sma_60":16553.0,"sma_120":17549.17},{"date":"2025-11-06","open":16250,"high":16250,"low":15800,"close":15800,"volume":24864,"rsi_14":47.13,"sma_20":16466.0,"sma_60":16526.0,"sma_120":17537.17},{"date":"2025-11-07","open":15730,"high":15790,"low":15270,"close":15650,"volume":35531,"rsi_14":42.42,"sma_20":16420.5,"sma_60":16492.83,"sma_120":17526.25},{"date":"2025-11-10","open":15600,"high":15740,"low":15490,"close":15670,"volume":15651,"rsi_14":36.24,"sma_20":16390.5,"sma_60":16466.33,"sma_120":17511.83},{"date":"2025-11-11","open":15810,"high":15910,"low":15260,"close":15280,"volume":28036,"rsi_14":32.43,"sma_20":16358.0,"sma_60":16436.83,"sma_120":17494.08},{"date":"2025-11-12","open":15280,"high":15490,"low":15250,"close":15300,"volume":16850,"rsi_14":34.81,"sma_20":16297.0,"sma_60":16411.17,"sma_120":17480.17},{"date":"2025-11-13","open":15300,"high":15310,"low":15000,"close":15180,"volume":15350,"rsi_14":33.33,"sma_20":16243.0,"sma_60":16385.17,"sma_120":17466.08},{"date":"2025-11-14","open":14710,"high":15250,"low":14710,"close":14780,"volume":34035,"rsi_14":29.12,"sma_20":16182.5,"sma_60":16352.33,"sma_120":17448.92},{"date":"2025-11-17","open":15010,"high":15800,"low":14810,"close":15630,"volume":44903,"rsi_14":31.75,"sma_20":16156.5,"sma_60":16343.0,"sma_120":17431.25},{"date":"2025-11-18","open":15710,"high":15720,"low":15190,"close":15350,"volume":24388,"rsi_14":28.14,"sma_20":16099.5,"sma_60":16329.33,"sma_120":17410.92},{"date":"2025-11-19","open":15350,"high":15350,"low":14200,"close":14780,"volume":44835,"rsi_14":25.0,"sma_20":16016.0,"sma_60":16315.17,"sma_120":17380.42},{"date":"2025-11-20","open":14810,"high":15230,"low":14810,"close":15020,"volume":19738,"rsi_14":25.17,"sma_20":15954.0,"sma_60":16303.67,"sma_120":17346.0},{"date":"2025-11-21","open":14740,"high":14960,"low":14470,"close":14520,"volume":23511,"rsi_14":23.35,"sma_20":15866.5,"sma_60":16284.0,"sma_120":17305.25},{"date":"2025-11-24","open":14520,"high":14850,"low":14210,"close":14700,"volume":20190,"rsi_14":29.64,"sma_20":15786.5,"sma_60":16264.5,"sma_120":17266.5},{"date":"2025-11-25","open":14700,"high":15350,"low":14700,"close":15070,"volume":23603,"rsi_14":38.27,"sma_20":15689.5,"sma_60":16253.67,"sma_120":17236.83},{"date":"2025-11-26","open":15200,"high":15220,"low":14870,"close":15030,"volume":19021,"rsi_14":40.68,"sma_20":15586.5,"sma_60":16244.0,"sma_120":17201.5},{"date":"2025-11-27","open":15230,"high":15230,"low":14250,"close":14330,"volume":39355,"rsi_14":35.9,"sma_20":15452.0,"sma_60":16210.0,"sma_120":17161.5},{"date":"2025-11-28","open":14600,"high":14780,"low":14210,"close":14750,"volume":17738,"rsi_14":40.94,"sma_20":15327.0,"sma_60":16188.67,"sma_120":17124.42},{"date":"2025-12-01","open":14750,"high":14940,"low":14470,"close":14520,"volume":23005,"rsi_14":42.28,"sma_20":15198.0,"sma_60":16168.17,"sma_120":17086.83},{"date":"2025-12-02","open":14480,"high":14520,"low":14230,"close":14240,"volume":16160,"rsi_14":39.77,"sma_20":15085.0,"sma_60":16133.17,"sma_120":17050.67},{"date":"2025-12-03","open":14490,"high":14490,"low":14170,"close":14190,"volume":33321,"rsi_14":40.31,"sma_20":14989.5,"sma_60":16096.33,"sma_120":17008.92},{"date":"2025-12-04","open":14200,"high":14340,"low":13920,"close":14130,"volume":21348,"rsi_14":43.19,"sma_20":14906.0,"sma_60":16055.33,"sma_120":16960.67},{"date":"2025-12-05","open":14030,"high":14400,"low":14030,"close":14340,"volume":12688,"rsi_14":34.38,"sma_20":14840.5,"sma_60":16020.17,"sma_120":16906.42},{"date":"2025-12-08","open":14580,"high":14580,"low":14150,"close":14390,"volume":14315,"rsi_14":37.69,"sma_20":14776.5,"sma_60":15988.0,"sma_120":16854.67},{"date":"2025-12-09","open":14380,"high":14390,"low":14230,"close":14280,"volume":15320,"rsi_14":42.73,"sma_20":14726.5,"sma_60":15954.33,"sma_120":16803.67},{"date":"2025-12-10","open":14290,"high":14290,"low":14060,"close":14060,"volume":18592,"rsi_14":35.96,"sma_20":14664.5,"sma_60":15917.33,"sma_120":16752.08},{"date":"2025-12-11","open":14070,"high":14250,"low":14050,"close":14200,"volume":17795,"rsi_14":44.77,"sma_20":14615.5,"sma_60":15876.67,"sma_120":16704.25},{"date":"2025-12-12","open":14400,"high":15130,"low":14340,"close":15100,"volume":57779,"rsi_14":55.29,"sma_20":14631.5,"sma_60":15853.17,"sma_120":16660.92},{"date":"2025-12-15","open":15700,"high":15700,"low":15350,"close":15570,"volume":75969,"rsi_14":56.44,"sma_20":14628.5,"sma_60":15841.67,"sma_120":16609.0},{"date":"2025-12-16","open":15380,"high":15380,"low":14790,"close":14790,"volume":36024,"rsi_14":47.4,"sma_20":14600.5,"sma_60":15813.67,"sma_120":16557.25},{"date":"2025-12-17","open":15170,"high":15170,"low":14700,"close":14850,"volume":49568,"rsi_14":56.53,"sma_20":14604.0,"sma_60":15778.67,"sma_120":16508.92},{"date":"2025-12-18","open":14870,"high":15900,"low":14580,"close":15350,"volume":99617,"rsi_14":57.39,"sma_20":14620.5,"sma_60":15745.17,"sma_120":16466.0},{"date":"2025-12-19","open":16530,"high":17530,"low":16250,"close":16390,"volume":348118,"rsi_14":69.2,"sma_20":14714.0,"sma_60":15730.0,"sma_120":16439.0},{"date":"2025-12-22","open":17210,"high":18140,"low":16880,"close":18110,"volume":298159,"rsi_14":80.67,"sma_20":14884.5,"sma_60":15750.17,"sma_120":16429.67},{"date":"2025-12-23","open":18670,"high":18790,"low":15470,"close":16230,"volume":300584,"rsi_14":62.53,"sma_20":14942.5,"sma_60":15740.83,"sma_120":16405.17},{"date":"2025-12-24","open":16510,"high":17250,"low":15870,"close":16880,"volume":155277,"rsi_14":65.75,"sma_20":15035.0,"sma_60":15725.33,"sma_120":16385.25},{"date":"2025-12-26","open":17200,"high":17780,"low":16970,"close":17340,"volume":137932,"rsi_14":66.7,"sma_20":15185.5,"sma_60":15724.33,"sma_120":16374.25},{"date":"2025-12-29","open":17000,"high":17810,"low":16850,"close":17650,"volume":75822,"rsi_14":67.64,"sma_20":15330.5,"sma_60":15741.67,"sma_120":16370.17},{"date":"2025-12-30","open":17620,"high":17990,"low":17100,"close":17880,"volume":65264,"rsi_14":69.23,"sma_20":15498.5,"sma_60":15758.83,"sma_120":16369.25},{"date":"2026-01-02","open":17740,"high":19810,"low":17680,"close":19370,"volume":536564,"rsi_14":74.98,"sma_20":15755.0,"sma_60":15801.83,"sma_120":16381.5},{"date":"2026-01-05","open":19340,"high":20800,"low":18500,"close":20100,"volume":584054,"rsi_14":76.29,"sma_20":16050.5,"sma_60":15854.5,"sma_120":16399.0},{"date":"2026-01-06","open":19800,"high":25750,"low":19350,"close":22950,"volume":3139474,"rsi_14":79.8,"sma_20":16491.5,"sma_60":15954.5,"sma_120":16436.75},{"date":"2026-01-07","open":22900,"high":24450,"low":21600,"close":22600,"volume":877548,"rsi_14":76.93,"sma_20":16904.5,"sma_60":16055.17,"sma_120":16471.5},{"date":"2026-01-08","open":22600,"high":28300,"low":22050,"close":25550,"volume":2913863,"rsi_14":85.35,"sma_20":17462.5,"sma_60":16209.83,"sma_120":16533.5},{"date":"2026-01-09","open":25550,"high":27000,"low":24050,"close":24500,"volume":1034199,"rsi_14":79.77,"sma_20":17973.5,"sma_60":16352.67,"sma_120":16589.58},{"date":"2026-01-12","open":25000,"high":26500,"low":24200,"close":25400,"volume":763388,"rsi_14":80.25,"sma_20":18540.5,"sma_60":16500.67,"sma_120":16648.5},{"date":"2026-01-13","open":25400,"high":25450,"low":23050,"close":23550,"volume":614384,"rsi_14":70.55,"sma_20":19008.0,"sma_60":16622.17,"sma_120":16691.17},{"date":"2026-01-14","open":23300,"high":24050,"low":22350,"close":23100,"volume":370070,"rsi_14":65.45,"sma_20":19408.0,"sma_60":16740.67,"sma_120":16730.33},{"date":"2026-01-15","open":23300,"high":24900,"low":23100,"close":24150,"volume":496576,"rsi_14":75.85,"sma_20":19837.0,"sma_60":16874.0,"sma_120":16780.92},{"date":"2026-01-16","open":24500,"high":24750,"low":23450,"close":23750,"volume":239818,"rsi_14":71.94,"sma_20":20730.0,"sma_60":17116.67,"sma_120":16827.0},{"date":"2026-01-19","open":24200,"high":25300,"low":23800,"close":24300,"volume":349896,"rsi_14":72.39,"sma_20":21177.5,"sma_60":17250.67,"sma_120":16880.58},{"date":"2026-01-20","open":24800,"high":27650,"low":24600,"close":26400,"volume":1527975,"rsi_14":75.48,"sma_20":21678.0,"sma_60":17419.5,"sma_120":16954.58},{"date":"2026-01-21","open":25250,"high":27750,"low":24600,"close":27300,"volume":908567,"rsi_14":74.58,"sma_20":22137.5,"sma_60":17602.83,"sma_120":17040.33},{"date":"2026-01-22","open":27500,"high":28850,"low":25250,"close":26850,"volume":1221590,"rsi_14":71.29,"sma_20":22668.5,"sma_60":17766.83,"sma_120":17121.75},{"date":"2026-01-23","open":27550,"high":27800,"low":26100,"close":26450,"volume":411091,"rsi_14":63.06,"sma_20":23147.0,"sma_60":17922.83,"sma_120":17199.17},{"date":"2026-01-26","open":26700,"high":26900,"low":24500,"close":26350,"volume":349697,"rsi_14":64.26,"sma_20":23597.5,"sma_60":18078.33,"sma_120":17274.25},{"date":"2026-01-27","open":26100,"high":26550,"low":25400,"close":25900,"volume":225645,"rsi_14":51.64,"sma_20":24010.0,"sma_60":18222.5,"sma_120":17346.58},{"date":"2026-01-28","open":25000,"high":25800,"low":24550,"close":25250,"volume":417057,"rsi_14":53.66,"sma_20":24378.5,"sma_60":18358.33,"sma_120":17411.83},{"date":"2026-01-29","open":25500,"high":27200,"low":24450,"close":26900,"volume":722569,"rsi_14":56.82,"sma_20":24755.0,"sma_60":18531.67,"sma_120":17496.67},{"date":"2026-01-30","open":27000,"high":27100,"low":25350,"close":26400,"volume":404959,"rsi_14":64.77,"sma_20":25070.0,"sma_60":18703.33,"sma_120":17573.75},{"date":"2026-02-02","open":25900,"high":29500,"low":25300,"close":26850,"volume":1078830,"rsi_14":69.43,"sma_20":25265.0,"sma_60":18887.5,"sma_120":17654.0},{"date":"2026-02-03","open":28200,"high":30400,"low":27550,"close":28800,"volume":1272220,"rsi_14":72.04,"sma_20":25575.0,"sma_60":19106.67,"sma_120":17748.83},{"date":"2026-02-04","open":29400,"high":30200,"low":27750,"close":28800,"volume":445087,"rsi_14":74.88,"sma_20":25737.5,"sma_60":19190.83,"sma_120":17841.83},{"date":"2026-02-05","open":27600,"high":28500,"low":26150,"close":26200,"volume":434083,"rsi_14":59.61,"sma_20":25822.5,"sma_60":19366.33,"sma_120":17916.33},{"date":"2026-02-06","open":24900,"high":27900,"low":24000,"close":25900,"volume":702918,"rsi_14":56.4,"sma_20":25847.5,"sma_60":19543.33,"sma_120":17990.08},{"date":"2026-02-09","open":26900,"high":28400,"low":26300,"close":27050,"volume":620640,"rsi_14":52.81,"sma_20":26022.5,"sma_60":19739.17,"sma_120":18075.17},{"date":"2026-02-10","open":27300,"high":28700,"low":26500,"close":26950,"volume":530085,"rsi_14":48.37,"sma_20":26215.0,"sma_60":19935.33,"sma_120":18160.25},{"date":"2026-02-11","open":27200,"high":29000,"low":26600,"close":27500,"volume":772915,"rsi_14":53.0,"sma_20":26382.5,"sma_60":20147.33,"sma_120":18249.83},{"date":"2026-02-12","open":28050,"high":33300,"low":27550,"close":29600,"volume":2482278,"rsi_14":62.55,"sma_20":26675.0,"sma_60":20380.17,"sma_120":18361.58},{"date":"2026-02-13","open":29800,"high":32500,"low":28800,"close":31700,"volume":1338987,"rsi_14":68.38,"sma_20":27072.5,"sma_60":20652.67,"sma_120":18491.0},{"date":"2026-02-19","open":31850,"high":32200,"low":29400,"close":31000,"volume":867967,"rsi_14":67.23,"sma_20":27407.5,"sma_60":20923.0,"sma_120":18619.08},{"date":"2026-02-20","open":31700,"high":32500,"low":30200,"close":30250,"volume":447220,"rsi_14":66.78,"sma_20":27600.0,"sma_60":21176.83,"sma_120":18740.25},{"date":"2026-02-23","open":30000,"high":30000,"low":28200,"close":28300,"volume":480437,"rsi_14":54.61,"sma_20":27650.0,"sma_60":21406.5,"sma_120":18845.25},{"date":"2026-02-24","open":27900,"high":29100,"low":27500,"close":28500,"volume":287332,"rsi_14":57.05,"sma_20":27732.5,"sma_60":21636.5,"sma_120":18950.5},{"date":"2026-02-25","open":28600,"high":30100,"low":28000,"close":28750,"volume":333856,"rsi_14":56.46,"sma_20":27847.5,"sma_60":21864.5,"sma_120":19059.08},{"date":"2026-02-26","open":28750,"high":29550,"low":28050,"close":28300,"volume":232049,"rsi_14":48.11,"sma_20":27912.5,"sma_60":25209.17,"sma_120":20177.17},{"date":"2026-02-27","open":28950,"high":29250,"low":27050,"close":27100,"volume":258411,"rsi_14":44.1,"sma_20":28005.0,"sma_60":22298.5,"sma_120":19254.25},{"date":"2026-03-03","open":27400,"high":28700,"low":25500,"close":25700,"volume":546653,"rsi_14":48.11,"sma_20":28027.5,"sma_60":22481.0,"sma_120":19334.83},{"date":"2026-03-04","open":25000,"high":25450,"low":21700,"close":21800,"volume":477077,"rsi_14":37.8,"sma_20":27772.5,"sma_60":22602.33,"sma_120":19385.25},{"date":"2026-03-05","open":22850,"high":26200,"low":22850,"close":25550,"volume":331286,"rsi_14":46.13,"sma_20":27730.0,"sma_60":22790.83,"sma_120":19462.0},{"date":"2026-03-06","open":25700,"high":27300,"low":25200,"close":26600,"volume":239655,"rsi_14":49.14,"sma_20":27717.5,"sma_60":22997.67,"sma_120":19547.0},{"date":"2026-03-09","open":26000,"high":26950,"low":24500,"close":25250,"volume":181206,"rsi_14":44.68,"sma_20":27540.0,"sma_60":23183.0,"sma_120":19619.17},{"date":"2026-03-10","open":26300,"high":27500,"low":25800,"close":26800,"volume":230014,"rsi_14":43.2,"sma_20":27440.0,"sma_60":23390.67,"sma_120":19705.42},{"date":"2026-03-11","open":27500,"high":29700,"low":27200,"close":28600,"volume":522598,"rsi_14":42.36,"sma_20":27560.0,"sma_60":23627.5,"sma_120":19807.75},{"date":"2026-03-12","open":28750,"high":29500,"low":27750,"close":29000,"volume":198039,"rsi_14":45.0,"sma_20":27715.0,"sma_60":23872.83,"sma_120":19913.58},{"date":"2026-03-13","open":28000,"high":28950,"low":27550,"close":28600,"volume":159431,"rsi_14":45.8,"sma_20":27792.5,"sma_60":24115.17,"sma_120":20016.25},{"date":"2026-03-16","open":28650,"high":30150,"low":28000,"close":28050,"volume":425297,"rsi_14":49.32,"sma_20":27847.5,"sma_60":26369.17,"sma_120":21241.08},{"date":"2026-03-17","open":28600,"high":29550,"low":27900,"close":28800,"volume":344140,"rsi_14":50.8,"sma_20":27912.5,"sma_60":24574.33,"sma_120":20213.75},{"date":"2026-03-18","open":29300,"high":30450,"low":29000,"close":29750,"volume":365383,"rsi_14":52.56,"sma_20":27920.0,"sma_60":24810.67,"sma_120":20326.17},{"date":"2026-03-19","open":29150,"high":29650,"low":28750,"close":29100,"volume":182314,"rsi_14":52.03,"sma_20":27790.0,"sma_60":25049.17,"sma_120":20431.42},{"date":"2026-03-20","open":29100,"high":30650,"low":28500,"close":29600,"volume":253009,"rsi_14":56.58,"sma_20":27720.0,"sma_60":25295.0,"sma_120":20536.83},{"date":"2026-03-23","open":28850,"high":28850,"low":26850,"close":27700,"volume":219324,"rsi_14":55.13,"sma_20":27592.5,"sma_60":25500.83,"sma_120":20623.0},{"date":"2026-03-24","open":28500,"high":31300,"low":28300,"close":31050,"volume":737686,"rsi_14":74.41,"sma_20":27730.0,"sma_60":25745.17,"sma_120":20737.58},{"date":"2026-03-25","open":31200,"high":32700,"low":30200,"close":32550,"volume":622572,"rsi_14":70.96,"sma_20":27932.5,"sma_60":25985.83,"sma_120":20868.0},{"date":"2026-03-26","open":33000,"high":36900,"low":31450,"close":35400,"volume":1296360,"rsi_14":73.78,"sma_20":28265.0,"sma_60":26305.33,"sma_120":21023.08},{"date":"2026-03-27","open":33883,"high":37221,"low":32214,"close":35400,"volume":690395,"rsi_14":77.78,"sma_20":28600.0,"sma_60":26607.33,"sma_120":21166.33},{"date":"2026-03-30","open":33000,"high":33450,"low":30400,"close":30800,"volume":337219,"rsi_14":59.9,"sma_20":28785.0,"sma_60":26831.67,"sma_120":21278.0},{"date":"2026-03-31","open":30300,"high":31400,"low":28500,"close":28750,"volume":370355,"rsi_14":50.37,"sma_20":28937.5,"sma_60":27016.67,"sma_120":21379.17},{"date":"2026-04-01","open":30653,"high":31608,"low":29899,"close":30050,"volume":303455,"rsi_14":52.12,"sma_20":29342.5,"sma_60":27217.0,"sma_120":21487.92},{"date":"2026-04-02","open":30450,"high":30900,"low":27200,"close":27800,"volume":339946,"rsi_14":48.25,"sma_20":29455.0,"sma_60":27357.5,"sma_120":21579.67},{"date":"2026-04-03","open":28550,"high":29700,"low":27975,"close":28150,"volume":164802,"rsi_14":50.22,"sma_20":29532.5,"sma_60":27491.67,"sma_120":21673.08},{"date":"2026-04-06","open":28550,"high":28550,"low":26300,"close":26800,"volume":228733,"rsi_14":45.71,"sma_20":29610.0,"sma_60":27555.83,"sma_120":21755.17},{"date":"2026-04-07","open":27000,"high":27500,"low":25900,"close":26550,"volume":131406,"rsi_14":42.92,"sma_20":29597.5,"sma_60":27621.67,"sma_120":21838.42},{"date":"2026-04-08","open":27450,"high":28200,"low":27250,"close":27950,"volume":154846,"rsi_14":47.54,"sma_20":29565.0,"sma_60":27661.67,"sma_120":21935.75},{"date":"2026-04-09","open":27950,"high":27950,"low":26450,"close":27950,"volume":183015,"rsi_14":46.39,"sma_20":29512.5,"sma_60":27719.17,"sma_120":22035.92},{"date":"2026-04-10","open":28300,"high":30000,"low":27350,"close":30000,"volume":291161,"rsi_14":55.0,"sma_20":29582.5,"sma_60":27795.83,"sma_120":22148.25},{"date":"2026-04-13","open":29750,"high":29750,"low":28450,"close":29000,"volume":206556,"rsi_14":45.04,"sma_20":29630.0,"sma_60":27886.67,"sma_120":22254.42},{"date":"2026-04-14","open":29300,"high":31500,"low":29200,"close":29650,"volume":363471,"rsi_14":42.68,"sma_20":29672.5,"sma_60":27995.83,"sma_120":22368.25},{"date":"2026-04-15","open":30200,"high":30750,"low":29300,"close":30250,"volume":298264,"rsi_14":35.33,"sma_20":29697.5,"sma_60":28097.5,"sma_120":22485.75},{"date":"2026-04-16","open":30450,"high":31500,"low":29650,"close":30650,"volume":232593,"rsi_14":37.61,"sma_20":29775.0,"sma_60":28212.5,"sma_120":22603.75},{"date":"2026-04-17","open":31000,"high":32350,"low":30550,"close":31250,"volume":324052,"rsi_14":51.61,"sma_20":29857.5,"sma_60":28328.33,"sma_120":22727.08},{"date":"2026-04-20","open":31200,"high":31200,"low":30100,"close":30350,"volume":167082,"rsi_14":56.25,"sma_20":29990.0,"sma_60":28394.17,"sma_120":22844.5},{"date":"2026-04-21","open":30650,"high":31150,"low":29900,"close":30100,"volume":144385,"rsi_14":50.84,"sma_20":29942.5,"sma_60":28440.83,"sma_120":22959.75},{"date":"2026-04-22","open":30300,"high":31400,"low":29700,"close":30600,"volume":208680,"rsi_14":63.59,"sma_20":29845.0,"sma_60":28503.33,"sma_120":23078.92},{"date":"2026-04-23","open":30850,"high":30850,"low":28900,"close":29750,"volume":209432,"rsi_14":57.41,"sma_20":29562.5,"sma_60":28558.33,"sma_120":23185.08},{"date":"2026-04-24","open":29400,"high":30300,"low":29250,"close":30300,"volume":143029,"rsi_14":67.5,"sma_20":29327.5,"sma_60":28624.17,"sma_120":23295.17},{"date":"2026-04-27","open":30400,"high":31850,"low":29900,"close":31800,"volume":273637,"rsi_14":73.33,"sma_20":29377.5,"sma_60":28722.5,"sma_120":23418.33},{"date":"2026-04-28","open":31850,"high":32000,"low":31100,"close":31200,"volume":131779,"rsi_14":65.55,"sma_20":29500.0,"sma_60":28821.67,"sma_120":23534.58},{"date":"2026-04-29","open":31100,"high":31250,"low":30150,"close":30400,"volume":189450,"rsi_14":60.89,"sma_20":29525.0,"sma_60":28880.0,"sma_120":25350.25},{"date":"2026-04-30","open":30400,"high":30400,"low":29150,"close":29450,"volume":159411,"rsi_14":48.82,"sma_20":30127.5,"sma_60":29940.0,"sma_120":28812.08},{"date":"2026-05-04","open":30000,"high":30900,"low":29700,"close":30200,"volume":194342,"rsi_14":56.06,"sma_20":29710.0,"sma_60":28986.67,"sma_120":23870.83},{"date":"2026-05-06","open":30300,"high":30850,"low":29500,"close":29950,"volume":184342,"rsi_14":51.58,"sma_20":29867.5,"sma_60":29005.83,"sma_120":23988.75},{"date":"2026-05-07","open":30000,"high":30400,"low":28600,"close":28650,"volume":150442,"rsi_14":42.16,"sma_20":29972.5,"sma_60":29003.33,"sma_120":24097.08},{"date":"2026-05-08","open":28700,"high":29300,"low":27500,"close":28850,"volume":139877,"rsi_14":41.0,"sma_20":30017.5,"sma_60":29047.5,"sma_120":24206.92},{"date":"2026-05-11","open":29450,"high":30250,"low":28950,"close":29100,"volume":153282,"rsi_14":38.86,"sma_20":30075.0,"sma_60":29100.83,"sma_120":24322.08},{"date":"2026-05-12","open":29400,"high":30150,"low":26500,"close":27050,"volume":217129,"rsi_14":34.72,"sma_20":29927.5,"sma_60":29100.83,"sma_120":24420.0},{"date":"2026-05-13","open":27000,"high":27300,"low":26050,"close":26700,"volume":121102,"rsi_14":34.4,"sma_20":29812.5,"sma_60":29096.67,"sma_120":24516.0},{"date":"2026-05-14","open":26800,"high":27400,"low":25400,"close":26800,"volume":124361,"rsi_14":31.9,"sma_20":29670.0,"sma_60":29085.0,"sma_120":24616.17},{"date":"2026-05-15","open":27000,"high":27600,"low":24950,"close":25450,"volume":152898,"rsi_14":30.45,"sma_20":29430.0,"sma_60":29015.83,"sma_120":24698.0},{"date":"2026-05-18","open":25700,"high":27250,"low":24400,"close":26450,"volume":232734,"rsi_14":33.19,"sma_20":29220.0,"sma_60":28928.33,"sma_120":24790.5},{"date":"2026-05-19","open":26450,"high":27050,"low":23550,"close":25050,"volume":180717,"rsi_14":20.26,"sma_20":28910.0,"sma_60":28829.17,"sma_120":24876.08},{"date":"2026-05-20","open":24300,"high":24850,"low":22650,"close":23450,"volume":134278,"rsi_14":18.62,"sma_20":28565.0,"sma_60":28715.83,"sma_120":24946.33},{"date":"2026-05-21","open":23800,"high":24950,"low":23550,"close":24250,"volume":98753,"rsi_14":25.1,"sma_20":28272.5,"sma_60":28648.33,"sma_120":25027.42},{"date":"2026-05-22","open":24350,"high":25050,"low":23650,"close":25050,"volume":133551,"rsi_14":31.97,"sma_20":27995.0,"sma_60":28590.83,"sma_120":25113.67},{"date":"2026-05-26","open":25200,"high":27500,"low":24850,"close":24950,"volume":190002,"rsi_14":27.27,"sma_20":27755.0,"sma_60":28527.5,"sma_120":25196.0},{"date":"2026-05-27","open":25100,"high":25450,"low":23200,"close":23350,"volume":131710,"rsi_14":24.42,"sma_20":27407.5,"sma_60":28445.0,"sma_120":25265.33},{"date":"2026-05-28","open":23350,"high":23400,"low":21700,"close":22500,"volume":161632,"rsi_14":25.3,"sma_20":26942.5,"sma_60":28368.33,"sma_120":25333.42},{"date":"2026-05-29","open":22850,"high":23500,"low":20700,"close":21000,"volume":190543,"rsi_14":21.45,"sma_20":26432.5,"sma_60":28290.0,"sma_120":25385.5},{"date":"2026-06-01","open":21250,"high":21250,"low":19800,"close":19950,"volume":171018,"rsi_14":18.56,"sma_20":25910.0,"sma_60":28259.17,"sma_120":25430.75},{"date":"2026-06-02","open":19700,"high":19760,"low":18500,"close":19010,"volume":130557,"rsi_14":20.09,"sma_20":25388.0,"sma_60":28150.17,"sma_120":25470.5},{"date":"2026-06-04","open":18940,"high":19940,"low":18440,"close":18770,"volume":68933,"rsi_14":20.26,"sma_20":24816.5,"sma_60":28019.67,"sma_120":25508.67},{"date":"2026-06-05","open":18770,"high":18780,"low":17800,"close":18250,"volume":79622,"rsi_14":18.91,"sma_20":24231.5,"sma_60":27903.0,"sma_120":25543.0},{"date":"2026-06-08","open":16860,"high":17300,"low":16000,"close":16540,"volume":107423,"rsi_14":18.43,"sma_20":23626.0,"sma_60":27732.0,"sma_120":25561.33},{"date":"2026-06-09","open":16600,"high":17420,"low":16600,"close":16710,"volume":83458,"rsi_14":13.33,"sma_20":23019.0,"sma_60":27533.83,"sma_120":25580.67},{"date":"2026-06-10","open":16760,"high":17960,"low":16650,"close":17180,"volume":113335,"rsi_14":18.14,"sma_20":22423.0,"sma_60":27336.83,"sma_120":25604.83},{"date":"2026-06-11","open":17000,"high":17280,"low":15900,"close":16720,"volume":76874,"rsi_14":19.98,"sma_20":21906.5,"sma_60":27138.83,"sma_120":25627.0},{"date":"2026-06-12","open":17500,"high":18360,"low":17140,"close":17370,"volume":81345,"rsi_14":18.9,"sma_20":21440.0,"sma_60":26960.83,"sma_120":25653.42},{"date":"2026-06-15","open":17740,"high":17930,"low":16460,"close":16730,"volume":86228,"rsi_14":11.83,"sma_20":20936.5,"sma_60":26759.67,"sma_120":25667.0},{"date":"2026-06-16","open":16800,"high":17750,"low":16750,"close":17000,"volume":75714,"rsi_14":14.09,"sma_20":20514.0,"sma_60":26547.17,"sma_120":25678.92},{"date":"2026-06-17","open":17200,"high":17300,"low":16500,"close":16880,"volume":48835,"rsi_14":34.74,"sma_20":17830.5,"sma_60":24855.17,"sma_120":25731.25},{"date":"2026-06-18","open":16880,"high":17000,"low":15630,"close":15630,"volume":96294,"rsi_14":15.62,"sma_20":19564.5,"sma_60":26110.67,"sma_120":25702.83},{"date":"2026-06-19","open":15630,"high":15950,"low":14940,"close":15250,"volume":147503,"rsi_14":17.59,"sma_20":19154.5,"sma_60":25903.17,"sma_120":25702.0},{"date":"2026-06-22","open":14650,"high":15550,"low":14510,"close":14890,"volume":88914,"rsi_14":19.07,"sma_20":18686.5,"sma_60":25633.83,"sma_120":25689.5},{"date":"2026-06-23","open":14730,"high":14790,"low":13270,"close":13370,"volume":124553,"rsi_14":17.81,"sma_20":18102.5,"sma_60":25314.17,"sma_120":25650.0},{"date":"2026-06-24","open":13110,"high":14280,"low":13100,"close":13720,"volume":95046,"rsi_14":21.53,"sma_20":17541.0,"sma_60":24952.83,"sma_120":25629.08},{"date":"2026-06-25","open":13600,"high":14090,"low":13100,"close":13200,"volume":67603,"rsi_14":21.53,"sma_20":17033.5,"sma_60":24589.5,"sma_120":25598.42},{"date":"2026-06-26","open":13010,"high":13290,"low":11950,"close":12270,"volume":93913,"rsi_14":23.61,"sma_20":16522.0,"sma_60":24280.67,"sma_120":25556.17},{"date":"2026-06-29","open":12130,"high":14480,"low":12130,"close":14070,"volume":112546,"rsi_14":36.42,"sma_20":16175.5,"sma_60":24036.0,"sma_120":25526.33},{"date":"2026-06-30","open":14130,"high":14360,"low":13390,"close":13500,"volume":58758,"rsi_14":31.26,"sma_20":15853.0,"sma_60":23762.67,"sma_120":25489.83},{"date":"2026-07-01","open":13810,"high":14340,"low":13180,"close":14030,"volume":48733,"rsi_14":36.4,"sma_20":15604.0,"sma_60":23533.17,"sma_120":25445.33},{"date":"2026-07-02","open":13900,"high":14000,"low":13110,"close":13510,"volume":45998,"rsi_14":30.23,"sma_20":15341.0,"sma_60":23289.17,"sma_120":25390.42},{"date":"2026-07-03","open":13510,"high":14150,"low":13110,"close":14010,"volume":50063,"rsi_14":35.86,"sma_20":15129.0,"sma_60":23076.0,"sma_120":25315.92},{"date":"2026-07-06","open":13870,"high":15650,"low":13850,"close":14640,"volume":62047,"rsi_14":38.18,"sma_20":15034.0,"sma_60":22877.5,"sma_120":25249.58},{"date":"2026-07-07","open":14340,"high":14480,"low":13590,"close":13950,"volume":68950,"rsi_14":36.11,"sma_20":14896.0,"sma_60":22644.17,"sma_120":25152.92},{"date":"2026-07-08","open":13950,"high":14400,"low":13200,"close":13220,"volume":51832,"rsi_14":37.99,"sma_20":14698.0,"sma_60":22398.67,"sma_120":25058.92},{"date":"2026-07-09","open":13220,"high":13900,"low":13200,"close":13630,"volume":37210,"rsi_14":41.95,"sma_20":14543.5,"sma_60":22125.83,"sma_120":24960.83},{"date":"2026-07-10","open":14000,"high":15160,"low":13630,"close":14910,"volume":54255,"rsi_14":50.09,"sma_20":14420.5,"sma_60":21891.0,"sma_120":24888.83},{"date":"2026-07-13","open":14910,"high":15290,"low":13950,"close":14000,"volume":71795,"rsi_14":53.04,"sma_20":14284.0,"sma_60":21630.17,"sma_120":24813.0},{"date":"2026-07-14","open":13610,"high":14470,"low":13350,"close":13380,"volume":69287,"rsi_14":48.4,"sma_20":14103.0,"sma_60":21349.0,"sma_120":24723.25},{"date":"2026-07-15","open":13410,"high":14120,"low":13410,"close":13710,"volume":22911,"rsi_14":52.44,"sma_20":13944.5,"sma_60":21066.67,"sma_120":24639.58},{"date":"2026-07-16","open":13560,"high":13710,"low":12900,"close":13080,"volume":27829,"rsi_14":53.99,"sma_20":13817.0,"sma_60":20763.83,"sma_120":24546.08},{"date":"2026-07-20","open":13080,"high":13080,"low":12200,"close":12200,"volume":40193,"rsi_14":39.87,"sma_20":13664.5,"sma_60":20461.33,"sma_120":24427.75},{"date":"2026-07-21","open":11950,"high":12770,"low":11840,"close":12120,"volume":42057,"rsi_14":42.11,"sma_20":13526.0,"sma_60":20161.67,"sma_120":24301.25},{"date":"2026-07-22","open":12210,"high":12950,"low":12100,"close":12100,"volume":26978,"rsi_14":38.27,"sma_20":13462.5,"sma_60":19853.33,"sma_120":24178.33},{"date":"2026-07-23","open":12100,"high":13200,"low":12100,"close":13160,"volume":28051,"rsi_14":48.0,"sma_20":13434.5,"sma_60":19576.83,"sma_120":24067.58},{"date":"2026-07-24","open":12800,"high":13290,"low":12450,"close":12500,"volume":33861,"rsi_14":41.55,"sma_20":13399.5,"sma_60":19280.17,"sma_120":23952.17},{"date":"2026-07-27","open":12500,"high":13000,"low":12190,"close":12350,"volume":18081,"rsi_14":36.45,"sma_20":13403.5,"sma_60":18956.0,"sma_120":23839.25},{"date":"2026-07-28","open":12330,"high":12330,"low":11400,"close":11470,"volume":45225,"rsi_14":35.65,"sma_20":13273.5,"sma_60":18627.17,"sma_120":23724.42},{"date":"2026-07-29","open":11350,"high":11980,"low":9710,"close":10220,"volume":67532,"rsi_14":33.62,"sma_20":13109.5,"sma_60":18290.83,"sma_120":23585.42},{"date":"2026-07-30","open":10070,"high":10770,"low":10000,"close":10110,"volume":41050,"rsi_14":30.14,"sma_20":12913.5,"sma_60":17968.5,"sma_120":23449.67},{"date":"2026-07-31","open":10230,"high":11550,"low":10230,"close":11440,"volume":34442,"rsi_14":30.53,"sma_20":12810.0,"sma_60":17655.83,"sma_120":23321.25},{"date":"2026-08-03","open":11440,"high":12420,"low":11170,"close":11870,"volume":32577,"rsi_14":37.37,"sma_20":12703.0,"sma_60":17354.5,"sma_120":23180.17},{"date":"2026-08-04","open":11870,"high":13150,"low":11870,"close":12710,"volume":30462,"rsi_14":46.13,"sma_20":12606.5,"sma_60":17088.83,"sma_120":23046.08},{"date":"2026-08-05","open":12850,"high":14130,"low":12710,"close":13360,"volume":42115,"rsi_14":48.05,"sma_20":12577.0,"sma_60":16830.67,"sma_120":22939.08},{"date":"2026-08-06","open":13010,"high":13630,"low":12880,"close":13470,"volume":31843,"rsi_14":52.31,"sma_20":12589.5,"sma_60":16570.17,"sma_120":22835.5},{"date":"2026-08-07","open":13440,"high":13880,"low":13080,"close":13140,"volume":18816,"rsi_14":55.95,"sma_20":12565.0,"sma_60":16338.33,"sma_120":22719.58},{"date":"2026-08-10","open":13880,"high":14160,"low":13530,"close":14160,"volume":37882,"rsi_14":61.54,"sma_20":12527.5,"sma_60":16129.33,"sma_120":22613.0},{"date":"2026-08-11","open":13970,"high":14340,"low":13630,"close":13800,"volume":22121,"rsi_14":59.26,"sma_20":12517.5,"sma_60":15912.67,"sma_120":22498.83},{"date":"2026-08-12","open":13810,"high":14220,"low":13000,"close":13950,"volume":20446,"rsi_14":54.78,"sma_20":12546.0,"sma_60":15721.0,"sma_120":22368.42},{"date":"2026-08-13","open":14100,"high":14430,"low":13930,"close":14110,"volume":26578,"rsi_14":60.36,"sma_20":12566.0,"sma_60":15515.33,"sma_120":22221.83},{"date":"2026-08-14","open":14110,"high":14460,"low":13230,"close":14100,"volume":18838,"rsi_14":61.47,"sma_20":12617.0,"sma_60":15332.83,"sma_120":22081.0},{"date":"2026-08-18","open":14100,"high":14100,"low":13100,"close":13120,"volume":30110,"rsi_14":60.67,"sma_20":12663.0,"sma_60":15160.67,"sma_120":21938.25},{"date":"2026-08-19","open":12960,"high":13080,"low":12400,"close":12520,"volume":25639,"rsi_14":66.24,"sma_20":12683.0,"sma_60":14965.17,"sma_120":21806.75},{"date":"2026-08-20","open":12520,"high":12980,"low":12410,"close":12590,"volume":14964,"rsi_14":67.61,"sma_20":12707.5,"sma_60":14757.5,"sma_120":21674.17},{"date":"2026-08-21","open":12250,"high":12450,"low":11400,"close":11670,"volume":20807,"rsi_14":51.73,"sma_20":12633.0,"sma_60":14536.17,"sma_120":21531.83},{"date":"2026-08-24","open":11680,"high":12030,"low":11680,"close":11890,"volume":9069,"rsi_14":50.16,"sma_20":12602.5,"sma_60":14345.17,"sma_120":21395.08},{"date":"2026-08-25","open":11700,"high":12330,"low":11310,"close":12290,"volume":8754,"rsi_14":46.49,"sma_20":12599.5,"sma_60":14175.0,"sma_120":21271.67},{"date":"2026-08-26","open":12220,"high":12320,"low":11900,"close":12160,"volume":9834,"rsi_14":39.01,"sma_20":12634.0,"sma_60":14027.67,"sma_120":21158.83},{"date":"2026-08-27","open":12160,"high":12720,"low":12100,"close":12590,"volume":17035,"rsi_14":42.39,"sma_20":12752.5,"sma_60":13905.0,"sma_120":21082.08},{"date":"2026-08-28","open":12590,"high":13200,"low":12310,"close":12920,"volume":14842,"rsi_14":48.1,"sma_20":12893.0,"sma_60":13803.5,"sma_120":20976.83},{"date":"2026-08-31","open":12920,"high":13000,"low":12160,"close":12820,"volume":16292,"rsi_14":36.21,"sma_20":12962.0,"sma_60":13704.33,"sma_120":20862.0},{"date":"2026-09-01","open":12880,"high":13050,"low":12330,"close":12420,"volume":18673,"rsi_14":35.92,"sma_20":12989.5,"sma_60":13607.17,"sma_120":20755.08},{"date":"2026-09-02","open":12170,"high":12470,"low":11900,"close":11940,"volume":12912,"rsi_14":30.78,"sma_20":12951.0,"sma_60":13530.5,"sma_120":20631.25},{"date":"2026-09-03","open":11940,"high":12240,"low":11520,"close":11670,"volume":14164,"rsi_14":27.15,"sma_20":12866.5,"sma_60":13446.5,"sma_120":20490.17},{"date":"2026-09-04","open":11670,"high":12260,"low":11670,"close":12150,"volume":20100,"rsi_14":33.22,"sma_20":12800.5,"sma_60":13362.67,"sma_120":20349.75},{"date":"2026-09-07","open":12150,"high":12500,"low":11920,"close":11970,"volume":12613,"rsi_14":38.52,"sma_20":12742.0,"sma_60":13283.5,"sma_120":20211.17},{"date":"2026-09-08","open":12000,"high":12550,"low":11710,"close":12260,"volume":28028,"rsi_14":47.23,"sma_20":12647.0,"sma_60":13198.33,"sma_120":20079.58},{"date":"2026-09-09","open":12180,"high":12460,"low":12020,"close":12270,"volume":13767,"rsi_14":46.55,"sma_20":12570.5,"sma_60":13124.0,"sma_120":19941.83},{"date":"2026-09-10","open":12270,"high":12370,"low":11890,"close":12330,"volume":14338,"rsi_14":58.73,"sma_20":12489.5,"sma_60":13046.17,"sma_120":19796.67},{"date":"2026-09-11","open":12450,"high":12450,"low":12030,"close":12030,"volume":11499,"rsi_14":51.81,"sma_20":12385.5,"sma_60":12965.33,"sma_120":19654.42},{"date":"2026-09-14","open":12030,"high":12150,"low":11900,"close":12100,"volume":15797,"rsi_14":47.31,"sma_20":12285.5,"sma_60":12906.5,"sma_120":19508.58},{"date":"2026-09-15","open":12000,"high":12230,"low":11800,"close":12090,"volume":12344,"rsi_14":48.97,"sma_20":12234.0,"sma_60":12853.83,"sma_120":19378.5},{"date":"2026-09-16","open":12180,"high":12180,"low":11340,"close":11870,"volume":11313,"rsi_14":38.75,"sma_20":12201.5,"sma_60":12803.5,"sma_120":19218.67},{"date":"2026-09-17","open":12200,"high":13450,"low":12200,"close":13210,"volume":108193,"rsi_14":53.44,"sma_20":12232.5,"sma_60":12800.83,"sma_120":19057.5},{"date":"2026-09-18","open":13360,"high":13560,"low":12900,"close":13320,"volume":38150,"rsi_14":55.92,"sma_20":12315.0,"sma_60":12794.17,"sma_120":18873.5},{"date":"2026-09-21","open":13400,"high":13460,"low":12820,"close":12900,"volume":27221,"rsi_14":55.66,"sma_20":12365.5,"sma_60":12789.17,"sma_120":18689.33},{"date":"2026-09-22","open":12840,"high":13190,"low":12600,"close":12840,"volume":16196,"rsi_14":61.78,"sma_20":12393.0,"sma_60":12798.67,"sma_120":18539.67},{"date":"2026-09-23","open":12840,"high":13500,"low":12710,"close":13190,"volume":24513,"rsi_14":69.49,"sma_20":12444.5,"sma_60":12784.0,"sma_120":18410.0},{"date":"2026-09-28","open":13220,"high":13580,"low":13060,"close":13180,"volume":25210,"rsi_14":65.01,"sma_20":12474.0,"sma_60":12778.67,"sma_120":18270.67},{"date":"2026-09-29","open":12860,"high":13100,"low":12650,"close":12950,"volume":16777,"rsi_14":64.08,"sma_20":12475.5,"sma_60":12760.67,"sma_120":18146.92},{"date":"2026-09-30","open":12790,"high":13190,"low":12750,"close":12800,"volume":8653,"rsi_14":58.08,"sma_20":12474.5,"sma_60":12748.83,"sma_120":18019.0},{"date":"2026-10-01","open":12750,"high":13570,"low":12750,"close":13270,"volume":18191,"rsi_14":63.16,"sma_20":12517.0,"sma_60":12736.5,"sma_120":17906.25},{"date":"2026-10-02","open":13280,"high":14040,"low":13200,"close":13860,"volume":52280,"rsi_14":67.67,"sma_20":12613.0,"sma_60":12723.5,"sma_120":17800.5},{"date":"2026-10-06","open":14090,"high":14550,"low":13420,"close":13650,"volume":102440,"rsi_14":69.1,"sma_20":12712.0,"sma_60":12718.5,"sma_120":17681.33},{"date":"2026-10-07","open":13600,"high":13790,"low":12660,"close":12800,"volume":44156,"rsi_14":56.97,"sma_20":12744.5,"sma_60":12711.5,"sma_120":17555.08},{"date":"2026-10-08","open":13000,"high":13060,"low":12510,"close":12720,"volume":55600,"rsi_14":56.19,"sma_20":12782.0,"sma_60":12696.33,"sma_120":17411.08},{"date":"2026-10-12","open":12500,"high":12820,"low":11260,"close":11900,"volume":63813,"rsi_14":50.26,"sma_20":12764.0,"sma_60":12646.17,"sma_120":17268.58},{"date":"2026-10-13","open":11230,"high":12330,"low":10860,"close":11450,"volume":45475,"rsi_14":31.67,"sma_20":12723.0,"sma_60":12603.67,"sma_120":17116.92},{"date":"2026-10-14","open":11310,"high":11580,"low":10890,"close":11020,"volume":41534,"rsi_14":27.54,"sma_20":12657.5,"sma_60":12564.33,"sma_120":16956.67},{"date":"2026-10-15","open":10910,"high":10990,"low":9990,"close":10210,"volume":57696,"rsi_14":25.59,"sma_20":12566.5,"sma_60":12506.0,"sma_120":16786.33},{"date":"2026-10-16","open":10150,"high":10880,"low":10100,"close":10500,"volume":27657,"rsi_14":29.62,"sma_20":12486.5,"sma_60":12463.0,"sma_120":16613.42},{"date":"2026-10-19","open":10500,"high":11200,"low":10330,"close":10980,"volume":13531,"rsi_14":31.18,"sma_20":12431.0,"sma_60":12442.67,"sma_120":16452.0},{"date":"2026-10-20","open":11010,"high":11050,"low":10420,"close":10590,"volume":17666,"rsi_14":29.28,"sma_20":12367.0,"sma_60":12417.17,"sma_120":16289.42},{"date":"2026-10-21","open":10770,"high":10840,"low":10350,"close":10490,"volume":11000,"rsi_14":29.9,"sma_20":12231.0,"sma_60":12390.33,"sma_120":16121.83},{"date":"2026-10-22","open":10330,"high":10610,"low":10170,"close":10230,"volume":12333,"rsi_14":29.37,"sma_20":12076.5,"sma_60":12341.5,"sma_120":15959.17},{"date":"2026-10-23","open":10120,"high":10605,"low":9898,"close":10110,"volume":37319}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-90.17,"pbr":1.5,"per":null,"roa":0.21,"roe":0.29,"grade":"C","comment":"펀더멘탈 데이터 부족","revenue":57552846925.0,"analysis":"ROE 0.3%입니다. 시가총액 977.16억. 매출 575.53억, 영업이익 -17.45억.","eps_basis":"TTM","debt_ratio":0.38630724675103845,"market_cap":98397637440,"net_income":-879473427.0,"total_debt":25399569560.0,"ttm_window":"2025Q3~2026Q2","gross_margin":4.82,"total_assets":91149228086.0,"total_equity":65749658526.0,"profit_margin":-1.53,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-1744665340.0,"operating_margin":-3.03,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":10110.0,"eps_revisions":{"grade":null,"score":null,"reason":"no_snapshots","history":[],"up_count":0,"available":false,"direction":null,"down_count":0,"latest_eps":null,"latest_date":null,"rev_30d_pct":null,"rev_90d_pct":null,"analyst_count":null},"price_history":[{"date":"2021-03-24","close":26507.2656},{"date":"2021-03-25","close":23330.3652},{"date":"2021-03-26","close":20616.7598},{"date":"2021-03-29","close":19259.9609},{"date":"2021-03-30","close":17969.3457},{"date":"2021-03-31","close":18366.457},{"date":"2021-04-01","close":17175.1211},{"date":"2021-04-02","close":17572.2324},{"date":"2021-04-05","close":19094.498},{"date":"2021-04-06","close":18333.3652},{"date":"2021-04-07","close":17539.1387},{"date":"2021-04-08","close":17307.4922},{"date":"2021-04-09","close":18134.8086},{"date":"2021-04-12","close":19127.5898},{"date":"2021-04-13","close":19326.1465},{"date":"2021-04-14","close":18697.3848},{"date":"2021-04-15","close":18002.4375},{"date":"2021-04-16","close":17770.7891},{"date":"2021-04-19","close":18167.9023},{"date":"2021-04-20","close":18531.9199},{"date":"2021-04-21","close":18598.1074},{"date":"2021-04-22","close":18432.6426},{"date":"2021-04-23","close":18631.1973},{"date":"2021-04-26","close":17803.8828},{"date":"2021-04-27","close":17638.418},{"date":"2021-04-28","close":17208.2148},{"date":"2021-04-29","close":16612.543},{"date":"2021-04-30","close":16281.6172},{"date":"2021-05-03","close":16331.2539},{"date":"2021-05-04","close":16645.6367},{"date":"2021-05-06","close":16397.4395},{"date":"2021-05-07","close":16447.0781},{"date":"2021-05-10","close":16248.5234},{"date":"2021-05-11","close":15305.3818},{"date":"2021-05-12","close":14974.4541},{"date":"2021-05-13","close":14891.7227},{"date":"2021-05-14","close":14875.1748},{"date":"2021-05-17","close":14560.7959},{"date":"2021-05-18","close":14875.1748},{"date":"2021-05-20","close":15106.8262},{"date":"2021-05-21","close":14643.5264},{"date":"2021-05-24","close":14693.166},{"date":"2021-05-25","close":15222.6494},{"date":"2021-05-26","close":15437.752},{"date":"2021-05-27","close":15652.8545},{"date":"2021-05-28","close":15983.7812},{"date":"2021-05-31","close":15652.8545},{"date":"2021-06-01","close":16347.8008},{"date":"2021-06-02","close":16298.1621},{"date":"2021-06-03","close":16463.627},{"date":"2021-06-04","close":16248.5234},{"date":"2021-06-07","close":16215.4307},{"date":"2021-06-08","close":17009.6562},{"date":"2021-06-09","close":16877.2832},{"date":"2021-06-10","close":16347.8008},{"date":"2021-06-11","close":15818.3184},{"date":"2021-06-14","close":15388.1123},{"date":"2021-06-15","close":15503.9385},{"date":"2021-06-16","close":15785.2256},{"date":"2021-06-17","close":15321.9277},{"date":"2021-06-18","close":15586.6699},{"date":"2021-06-21","close":15255.7422},{"date":"2021-06-22","close":15603.2158},{"date":"2021-06-23","close":15553.5771},{"date":"2021-06-24","close":15156.4648},{"date":"2021-06-25","close":15338.4736},{"date":"2021-06-28","close":15338.4736},{"date":"2021-06-29","close":15388.1123},{"date":"2021-06-30","close":15338.4736},{"date":"2021-07-01","close":15470.8438},{"date":"2021-07-02","close":16165.791},{"date":"2021-07-05","close":16976.5625},{"date":"2021-07-06","close":16976.5625},{"date":"2021-07-07","close":16612.543},{"date":"2021-07-08","close":15917.5957},{"date":"2021-07-09","close":16413.9883},{"date":"2021-07-12","close":16430.5332},{"date":"2021-07-13","close":16182.3379},{"date":"2021-07-14","close":15934.1426},{"date":"2021-07-15","close":16049.9678},{"date":"2021-07-16","close":16066.5137},{"date":"2021-07-19","close":15503.9385},{"date":"2021-07-20","close":15719.04},{"date":"2021-07-21","close":16976.5625},{"date":"2021-07-22","close":18035.5293},{"date":"2021-07-23","close":17870.0664},{"date":"2021-07-26","close":17175.1211},{"date":"2021-07-27","close":16844.1914},{"date":"2021-07-28","close":17142.0254},{"date":"2021-07-29","close":17241.3047},{"date":"2021-07-30","close":16943.4707},{"date":"2021-08-02","close":16943.4707},{"date":"2021-08-03","close":18134.8086},{"date":"2021-08-04","close":18333.3652},{"date":"2021-08-05","close":17903.1602},{"date":"2021-08-06","close":18200.9941},{"date":"2021-08-09","close":19226.8672},{"date":"2021-08-10","close":18267.1797},{"date":"2021-08-11","close":17803.8828},{"date":"2021-08-12","close":18101.7168},{"date":"2021-08-13","close":19293.0547},{"date":"2021-08-17","close":18829.7559},{"date":"2021-08-18","close":19822.5352},{"date":"2021-08-19","close":19326.1465},{"date":"2021-08-20","close":18697.3848},{"date":"2021-08-23","close":18565.0137},{"date":"2021-08-24","close":18399.5508},{"date":"2021-08-25","close":17903.1602},{"date":"2021-08-26","close":18498.8281},{"date":"2021-08-27","close":18995.2188},{"date":"2021-08-30","close":19623.9805},{"date":"2021-08-31","close":19392.3301},{"date":"2021-09-01","close":19392.3301},{"date":"2021-09-02","close":20749.1328},{"date":"2021-09-03","close":21444.082},{"date":"2021-09-06","close":21708.8223},{"date":"2021-09-07","close":21576.4512},{"date":"2021-09-08","close":21179.3398},{"date":"2021-09-09","close":20550.5762},{"date":"2021-09-10","close":21410.9863},{"date":"2021-09-13","close":21344.8027},{"date":"2021-09-14","close":21410.9863},{"date":"2021-09-15","close":21344.8027},{"date":"2021-09-16","close":22205.2109},{"date":"2021-09-17","close":22039.748},{"date":"2021-09-23","close":21841.1934},{"date":"2021-09-24","close":21113.1523},{"date":"2021-09-27","close":21179.3398},{"date":"2021-09-28","close":20219.6484},{"date":"2021-09-29","close":20021.0918},{"date":"2021-09-30","close":20186.5566},{"date":"2021-10-01","close":19690.166},{"date":"2021-10-05","close":19127.5898},{"date":"2021-10-06","close":18267.1797},{"date":"2021-10-07","close":19028.3105},{"date":"2021-10-08","close":19127.5898},{"date":"2021-10-12","close":19392.3301},{"date":"2021-10-13","close":19723.2598},{"date":"2021-10-14","close":19888.7246},{"date":"2021-10-15","close":20054.1855},{"date":"2021-10-18","close":20385.1152},{"date":"2021-10-19","close":20418.207},{"date":"2021-10-20","close":19127.5898},{"date":"2021-10-21","close":19127.5898},{"date":"2021-10-22","close":18333.3652},{"date":"2021-10-25","close":18929.0332},{"date":"2021-10-26","close":18929.0332},{"date":"2021-10-27","close":19094.498},{"date":"2021-10-28","close":19954.9062},{"date":"2021-10-29","close":20947.6895},{"date":"2021-11-01","close":20815.3184},{"date":"2021-11-02","close":21907.377},{"date":"2021-11-03","close":23164.9023},{"date":"2021-11-04","close":22933.2539},{"date":"2021-11-05","close":24488.6113},{"date":"2021-11-08","close":27500.0469},{"date":"2021-11-09","close":25944.6914},{"date":"2021-11-10","close":25646.8535},{"date":"2021-11-11","close":24918.8164},{"date":"2021-11-12","close":28393.5508},{"date":"2021-11-15","close":26010.875},{"date":"2021-11-16","close":33787.6602},{"date":"2021-11-17","close":34747.3516},{"date":"2021-11-18","close":34747.3516},{"date":"2021-11-19","close":42027.7461},{"date":"2021-11-22","close":44939.9102},{"date":"2021-11-23","close":45701.043},{"date":"2021-11-24","close":45734.1328},{"date":"2021-11-25","close":42160.1211},{"date":"2021-11-26","close":46329.8047},{"date":"2021-11-29","close":60261.8398},{"date":"2021-11-30","close":60261.8398},{"date":"2021-12-01","close":53213.0898},{"date":"2021-12-02","close":44824.0859},{"date":"2021-12-03","close":45618.3086},{"date":"2021-12-06","close":42639.9648},{"date":"2021-12-07","close":47802.4258},{"date":"2021-12-08","close":46164.3398},{"date":"2021-12-09","close":48348.457},{"date":"2021-12-10","close":50631.8555},{"date":"2021-12-13","close":50929.6914},{"date":"2021-12-14","close":48795.2109},{"date":"2021-12-15","close":45618.3086},{"date":"2021-12-16","close":39115.5898},{"date":"2021-12-17","close":36435.082},{"date":"2021-12-20","close":35740.1328},{"date":"2021-12-21","close":35442.3008},{"date":"2021-12-22","close":32960.3438},{"date":"2021-12-23","close":33208.543},{"date":"2021-12-24","close":30925.1445},{"date":"2021-12-27","close":29435.9707},{"date":"2021-12-28","close":29684.168},{"date":"2021-12-29","close":30628.8906},{"date":"2021-12-30","close":29037.7793},{"date":"2022-01-03","close":30950.0},{"date":"2022-01-04","close":30529.4453},{"date":"2022-01-05","close":29485.2773},{"date":"2022-01-06","close":27844.4453},{"date":"2022-01-07","close":28391.3887},{"date":"2022-01-10","close":28441.1113},{"date":"2022-01-11","close":28590.2793},{"date":"2022-01-12","close":29932.7773},{"date":"2022-01-13","close":29037.7793},{"date":"2022-01-14","close":27844.4453},{"date":"2022-01-17","close":27048.8906},{"date":"2022-01-18","close":25656.666},{"date":"2022-01-19","close":25656.666},{"date":"2022-01-20","close":26452.2227},{"date":"2022-01-21","close":26601.3906},{"date":"2022-01-24","close":24463.334},{"date":"2022-01-25","close":23170.5547},{"date":"2022-01-26","close":23170.5547},{"date":"2022-01-27","close":21330.834},{"date":"2022-01-28","close":22275.5566},{"date":"2022-02-03","close":22573.8887},{"date":"2022-02-04","close":23816.9453},{"date":"2022-02-07","close":23170.5547},{"date":"2022-02-08","close":22921.9453},{"date":"2022-02-09","close":22921.9453},{"date":"2022-02-10","close":24264.4453},{"date":"2022-02-11","close":23220.2773},{"date":"2022-02-14","close":21629.166},{"date":"2022-02-15","close":21579.4434},{"date":"2022-02-16","close":23270.0},{"date":"2022-02-17","close":23866.668},{"date":"2022-02-18","close":23816.9453},{"date":"2022-02-21","close":23717.5},{"date":"2022-02-22","close":23200.0},{"date":"2022-02-23","close":23717.5},{"date":"2022-02-24","close":21977.2227},{"date":"2022-02-25","close":25109.7246},{"date":"2022-02-28","close":25109.7246},{"date":"2022-03-02","close":26551.668},{"date":"2022-03-03","close":26651.1133},{"date":"2022-03-04","close":26651.1133},{"date":"2022-03-07","close":25109.7246},{"date":"2022-03-08","close":26750.5547},{"date":"2022-03-10","close":26750.5547},{"date":"2022-03-11","close":26949.4453},{"date":"2022-03-14","close":27148.334},{"date":"2022-03-15","close":25756.1113},{"date":"2022-03-16","close":25905.2793},{"date":"2022-03-17","close":26402.5},{"date":"2022-03-18","close":26700.834},{"date":"2022-03-21","close":26700.834},{"date":"2022-03-22","close":26899.7227},{"date":"2022-03-23","close":27247.7773},{"date":"2022-03-24","close":27048.8906},{"date":"2022-03-25","close":30927.2227},{"date":"2022-03-28","close":33761.3867},{"date":"2022-03-29","close":33960.2773},{"date":"2022-03-30","close":35700.5586},{"date":"2022-03-31","close":35054.168},{"date":"2022-04-01","close":33463.0586},{"date":"2022-04-04","close":32866.3867},{"date":"2022-04-05","close":34308.3359},{"date":"2022-04-06","close":35352.5},{"date":"2022-04-07","close":34208.8906},{"date":"2022-04-08","close":34905.0},{"date":"2022-04-11","close":33214.4453},{"date":"2022-04-12","close":32120.5566},{"date":"2022-04-13","close":33015.5547},{"date":"2022-04-14","close":33015.5547},{"date":"2022-04-15","close":34109.4453},{"date":"2022-04-18","close":33562.5039},{"date":"2022-04-19","close":34109.4453},{"date":"2022-04-20","close":33711.6641},{"date":"2022-04-21","close":32866.3867},{"date":"2022-04-22","close":31772.502},{"date":"2022-04-25","close":29535.0},{"date":"2022-04-26","close":31026.668},{"date":"2022-04-27","close":32269.7227},{"date":"2022-04-28","close":31573.6113},{"date":"2022-04-29","close":31871.9434},{"date":"2022-05-02","close":32965.832},{"date":"2022-05-03","close":32319.4453},{"date":"2022-05-04","close":31225.5566},{"date":"2022-05-06","close":30728.334},{"date":"2022-05-09","close":30700.0},{"date":"2022-05-10","close":30728.334},{"date":"2022-05-11","close":29783.6113},{"date":"2022-05-12","close":28590.2793},{"date":"2022-05-13","close":28689.7227},{"date":"2022-05-16","close":29435.5566},{"date":"2022-05-17","close":30032.2227},{"date":"2022-05-18","close":31523.8887},{"date":"2022-05-19","close":32816.668},{"date":"2022-05-20","close":34010.0},{"date":"2022-05-23","close":33313.8906},{"date":"2022-05-24","close":32418.8887},{"date":"2022-05-25","close":34407.7812},{"date":"2022-05-26","close":33910.5547},{"date":"2022-05-27","close":33065.2773},{"date":"2022-05-30","close":32617.7793},{"date":"2022-05-31","close":33860.832},{"date":"2022-06-02","close":34407.7812},{"date":"2022-06-03","close":34010.0},{"date":"2022-06-07","close":33164.7227},{"date":"2022-06-08","close":33065.2773},{"date":"2022-06-09","close":34358.0586},{"date":"2022-06-10","close":33562.5039},{"date":"2022-06-13","close":29883.0547},{"date":"2022-06-14","close":28341.666},{"date":"2022-06-15","close":26850.0},{"date":"2022-06-16","close":26651.1133},{"date":"2022-06-17","close":25855.5566},{"date":"2022-06-20","close":26352.7773},{"date":"2022-06-21","close":25855.5566},{"date":"2022-06-22","close":21877.7793},{"date":"2022-06-23","close":20038.0547},{"date":"2022-06-24","close":20684.4453},{"date":"2022-06-27","close":21629.166},{"date":"2022-06-28","close":21927.502},{"date":"2022-06-29","close":21529.7227},{"date":"2022-06-30","close":20336.3906},{"date":"2022-07-01","close":20535.2773},{"date":"2022-07-04","close":19590.5547},{"date":"2022-07-05","close":19938.6133},{"date":"2022-07-06","close":20137.5},{"date":"2022-07-07","close":20634.7227},{"date":"2022-07-08","close":21281.1113},{"date":"2022-07-11","close":21082.2227},{"date":"2022-07-12","close":20187.2227},{"date":"2022-07-13","close":20833.6113},{"date":"2022-07-14","close":20783.8887},{"date":"2022-07-15","close":20286.668},{"date":"2022-07-18","close":21231.3887},{"date":"2022-07-19","close":21380.5566},{"date":"2022-07-20","close":21330.834},{"date":"2022-07-21","close":21430.2793},{"date":"2022-07-22","close":22026.9434},{"date":"2022-07-25","close":22176.1113},{"date":"2022-07-26","close":21778.334},{"date":"2022-07-27","close":21927.502},{"date":"2022-07-28","close":22076.666},{"date":"2022-07-29","close":23568.332},{"date":"2022-08-01","close":23667.7773},{"date":"2022-08-02","close":23618.0547},{"date":"2022-08-03","close":24562.7793},{"date":"2022-08-04","close":24065.5566},{"date":"2022-08-05","close":24363.8887},{"date":"2022-08-08","close":26651.1133},{"date":"2022-08-09","close":26203.6113},{"date":"2022-08-10","close":25756.1113},{"date":"2022-08-11","close":25955.0},{"date":"2022-08-12","close":25308.6113},{"date":"2022-08-16","close":25308.6113},{"date":"2022-08-17","close":24662.2227},{"date":"2022-08-18","close":25955.0},{"date":"2022-08-19","close":25507.502},{"date":"2022-08-22","close":24264.4453},{"date":"2022-08-23","close":23816.9453},{"date":"2022-08-24","close":26104.168},{"date":"2022-08-25","close":25905.2793},{"date":"2022-08-26","close":25656.666},{"date":"2022-08-29","close":26253.334},{"date":"2022-08-30","close":26402.5},{"date":"2022-08-31","close":27098.6133},{"date":"2022-09-01","close":25905.2793},{"date":"2022-09-02","close":26253.334},{"date":"2022-09-05","close":25756.1113},{"date":"2022-09-06","close":26153.8887},{"date":"2022-09-07","close":24761.666},{"date":"2022-09-08","close":23916.3906},{"date":"2022-09-13","close":24165.0},{"date":"2022-09-14","close":23767.2227},{"date":"2022-09-15","close":23568.332},{"date":"2022-09-16","close":22772.7773},{"date":"2022-09-19","close":22126.3887},{"date":"2022-09-20","close":22325.2793},{"date":"2022-09-21","close":22176.1113},{"date":"2022-09-22","close":22524.168},{"date":"2022-09-23","close":21529.7227},{"date":"2022-09-26","close":19888.8906},{"date":"2022-09-27","close":20336.3906},{"date":"2022-09-28","close":19938.6133},{"date":"2022-09-29","close":19988.332},{"date":"2022-09-30","close":19888.8906},{"date":"2022-10-04","close":21281.1113},{"date":"2022-10-05","close":21131.9453},{"date":"2022-10-06","close":21579.4434},{"date":"2022-10-07","close":21082.2227},{"date":"2022-10-11","close":20137.5},{"date":"2022-10-12","close":20187.2227},{"date":"2022-10-13","close":19192.7773},{"date":"2022-10-14","close":19590.5547},{"date":"2022-10-17","close":19640.2773},{"date":"2022-10-18","close":19888.8906},{"date":"2022-10-19","close":19938.6133},{"date":"2022-10-20","close":19789.4453},{"date":"2022-10-21","close":19341.9453},{"date":"2022-10-24","close":19690.0},{"date":"2022-10-25","close":19441.3887},{"date":"2022-10-26","close":19341.9453},{"date":"2022-10-27","close":19590.5547},{"date":"2022-10-28","close":19441.3887},{"date":"2022-10-31","close":19540.834},{"date":"2022-11-01","close":20286.668},{"date":"2022-11-02","close":20336.3906},{"date":"2022-11-03","close":20435.834},{"date":"2022-11-04","close":20585.0},{"date":"2022-11-07","close":20038.0547},{"date":"2022-11-08","close":21131.9453},{"date":"2022-11-09","close":21032.5},{"date":"2022-11-10","close":21231.3887},{"date":"2022-11-11","close":21529.7227},{"date":"2022-11-14","close":22176.1113},{"date":"2022-11-15","close":22225.834},{"date":"2022-11-16","close":22325.2793},{"date":"2022-11-17","close":22076.666},{"date":"2022-11-18","close":21579.4434},{"date":"2022-11-21","close":21480.002},{"date":"2022-11-22","close":21480.002},{"date":"2022-11-23","close":21877.7793},{"date":"2022-11-24","close":21977.2227},{"date":"2022-11-25","close":21678.8887},{"date":"2022-11-28","close":22076.666},{"date":"2022-11-29","close":22524.168},{"date":"2022-11-30","close":22723.0566},{"date":"2022-12-01","close":22474.4453},{"date":"2022-12-02","close":22076.666},{"date":"2022-12-05","close":21629.166},{"date":"2022-12-06","close":20982.7773},{"date":"2022-12-07","close":20634.7227},{"date":"2022-12-08","close":20286.668},{"date":"2022-12-09","close":20883.334},{"date":"2022-12-12","close":20933.0566},{"date":"2022-12-13","close":20833.6113},{"date":"2022-12-14","close":20833.6113},{"date":"2022-12-15","close":20684.4453},{"date":"2022-12-16","close":20485.5547},{"date":"2022-12-19","close":20585.0},{"date":"2022-12-20","close":20535.2773},{"date":"2022-12-21","close":20336.3906},{"date":"2022-12-22","close":20386.1113},{"date":"2022-12-23","close":19888.8906},{"date":"2022-12-26","close":19789.4453},{"date":"2022-12-27","close":19789.4453},{"date":"2022-12-28","close":20287.9199},{"date":"2022-12-29","close":19889.1406},{"date":"2023-01-02","close":19241.123},{"date":"2023-01-03","close":18991.8848},{"date":"2023-01-04","close":19241.123},{"date":"2023-01-05","close":19191.2754},{"date":"2023-01-06","close":19490.3594},{"date":"2023-01-09","close":19938.9883},{"date":"2023-01-10","close":20537.1562},{"date":"2023-01-11","close":20736.5469},{"date":"2023-01-12","close":20886.0898},{"date":"2023-01-13","close":20935.9375},{"date":"2023-01-16","close":21085.4785},{"date":"2023-01-17","close":21085.4785},{"date":"2023-01-18","close":20836.2422},{"date":"2023-01-19","close":20836.2422},{"date":"2023-01-20","close":20836.2422},{"date":"2023-01-25","close":20836.2422},{"date":"2023-01-26","close":21534.1074},{"date":"2023-01-27","close":21284.8691},{"date":"2023-01-30","close":22331.666},{"date":"2023-01-31","close":22331.666},{"date":"2023-02-01","close":24475.1074},{"date":"2023-02-02","close":24225.8691},{"date":"2023-02-03","close":24824.0391},{"date":"2023-02-06","close":23950.0},{"date":"2023-02-07","close":23876.9375},{"date":"2023-02-08","close":24973.582},{"date":"2023-02-09","close":25123.125},{"date":"2023-02-10","close":24873.8867},{"date":"2023-02-13","close":24275.7168},{"date":"2023-02-14","close":24275.7168},{"date":"2023-02-15","close":23577.8535},{"date":"2023-02-16","close":23876.9375},{"date":"2023-02-17","close":24375.4121},{"date":"2023-02-20","close":24325.5645},{"date":"2023-02-21","close":24524.9551},{"date":"2023-02-22","close":23777.2422},{"date":"2023-02-23","close":24176.0215},{"date":"2023-02-24","close":23627.6992},{"date":"2023-02-27","close":24973.582},{"date":"2023-02-28","close":24375.4121},{"date":"2023-03-02","close":23777.2422},{"date":"2023-03-03","close":23228.9199},{"date":"2023-03-06","close":23577.8535},{"date":"2023-03-07","close":22830.1406},{"date":"2023-03-08","close":22481.209},{"date":"2023-03-09","close":22830.1406},{"date":"2023-03-10","close":22132.2754},{"date":"2023-03-13","close":21633.8008},{"date":"2023-03-14","close":20537.1562},{"date":"2023-03-15","close":21235.0215},{"date":"2023-03-16","close":20886.0898},{"date":"2023-03-17","close":22281.8184},{"date":"2023-03-20","close":22879.9883},{"date":"2023-03-21","close":24375.4121},{"date":"2023-03-22","close":23677.5469},{"date":"2023-03-23","close":23029.5312},{"date":"2023-03-24","close":23328.6152},{"date":"2023-03-27","close":22929.8359},{"date":"2023-03-28","close":23627.6992},{"date":"2023-03-29","close":23876.9375},{"date":"2023-03-30","close":23727.3945},{"date":"2023-03-31","close":23777.2422},{"date":"2023-04-03","close":23677.5469},{"date":"2023-04-04","close":23428.3105},{"date":"2023-04-05","close":23577.8535},{"date":"2023-04-06","close":22929.8359},{"date":"2023-04-07","close":22580.9043},{"date":"2023-04-10","close":22431.3613},{"date":"2023-04-11","close":22730.4453},{"date":"2023-04-12","close":22780.293},{"date":"2023-04-13","close":22630.75},{"date":"2023-04-14","close":22730.4453},{"date":"2023-04-17","close":23528.0059},{"date":"2023-04-18","close":24824.0391},{"date":"2023-04-19","close":24873.8867},{"date":"2023-04-20","close":23926.7852},{"date":"2023-04-21","close":23328.6152},{"date":"2023-04-24","close":22730.4453},{"date":"2023-04-25","close":23627.6992},{"date":"2023-04-26","close":23328.6152},{"date":"2023-04-27","close":22929.8359},{"date":"2023-04-28","close":22531.0566},{"date":"2023-05-02","close":22929.8359},{"date":"2023-05-03","close":22830.1406},{"date":"2023-05-04","close":22929.8359},{"date":"2023-05-08","close":23179.0723},{"date":"2023-05-09","close":22979.6836},{"date":"2023-05-10","close":22830.1406},{"date":"2023-05-11","close":22730.4453},{"date":"2023-05-12","close":22929.8359},{"date":"2023-05-15","close":22630.75},{"date":"2023-05-16","close":22381.5137},{"date":"2023-05-17","close":22780.293},{"date":"2023-05-18","close":22780.293},{"date":"2023-05-19","close":22929.8359},{"date":"2023-05-22","close":23777.2422},{"date":"2023-05-23","close":23378.4629},{"date":"2023-05-24","close":22929.8359},{"date":"2023-05-25","close":22730.4453},{"date":"2023-05-26","close":21833.1914},{"date":"2023-05-30","close":21683.6484},{"date":"2023-05-31","close":21434.4121},{"date":"2023-06-01","close":21284.8691},{"date":"2023-06-02","close":21384.5645},{"date":"2023-06-05","close":21583.9531},{"date":"2023-06-07","close":21633.8008},{"date":"2023-06-08","close":21384.5645},{"date":"2023-06-09","close":21833.1914},{"date":"2023-06-12","close":21833.1914},{"date":"2023-06-13","close":21484.2598},{"date":"2023-06-14","close":21085.4785},{"date":"2023-06-15","close":20985.7852},{"date":"2023-06-16","close":21035.6309},{"date":"2023-06-19","close":21384.5645},{"date":"2023-06-20","close":21384.5645},{"date":"2023-06-21","close":20935.9375},{"date":"2023-06-22","close":20836.2422},{"date":"2023-06-23","close":20836.2422},{"date":"2023-06-26","close":20786.3945},{"date":"2023-06-27","close":20636.8516},{"date":"2023-06-28","close":20287.9199},{"date":"2023-06-29","close":19869.2012},{"date":"2023-06-30","close":19709.6895},{"date":"2023-07-03","close":20088.5293},{"date":"2023-07-04","close":20038.6816},{"date":"2023-07-05","close":19739.5977},{"date":"2023-07-06","close":19151.3984},{"date":"2023-07-07","close":18732.6797},{"date":"2023-07-10","close":18812.4355},{"date":"2023-07-11","close":19470.4219},{"date":"2023-07-12","close":19729.6289},{"date":"2023-07-13","close":19689.75},{"date":"2023-07-14","close":19659.8418},{"date":"2023-07-17","close":19719.6582},{"date":"2023-07-18","close":19330.8477},{"date":"2023-07-19","close":19221.1836},{"date":"2023-07-20","close":19021.7949},{"date":"2023-07-21","close":18782.5254},{"date":"2023-07-24","close":17416.7051},{"date":"2023-07-25","close":16619.1465},{"date":"2023-07-26","close":15672.0439},{"date":"2023-07-27","close":16340.0},{"date":"2023-07-28","close":16948.1387},{"date":"2023-07-31","close":17047.834},{"date":"2023-08-01","close":17346.9199},{"date":"2023-08-02","close":16898.291},{"date":"2023-08-03","close":16688.9316},{"date":"2023-08-04","close":16678.9629},{"date":"2023-08-07","close":16758.7188},{"date":"2023-08-08","close":16320.0615},{"date":"2023-08-09","close":16469.6035},{"date":"2023-08-10","close":16270.2139},{"date":"2023-08-11","close":16479.5723},{"date":"2023-08-14","close":16120.6719},{"date":"2023-08-16","close":15622.1963},{"date":"2023-08-17","close":15851.4951},{"date":"2023-08-18","close":15402.8682},{"date":"2023-08-21","close":15233.3867},{"date":"2023-08-22","close":15522.502},{"date":"2023-08-23","close":16389.8477},{"date":"2023-08-24","close":16419.7559},{"date":"2023-08-25","close":16698.9023},{"date":"2023-08-28","close":16768.6895},{"date":"2023-08-29","close":17097.6816},{"date":"2023-08-30","close":17426.6758},{"date":"2023-08-31","close":17715.791},{"date":"2023-09-01","close":17675.9121},{"date":"2023-09-04","close":17396.7656},{"date":"2023-09-05","close":17217.3164},{"date":"2023-09-06","close":17147.5293},{"date":"2023-09-07","close":16748.75},{"date":"2023-09-08","close":16748.75},{"date":"2023-09-11","close":17127.5898},{"date":"2023-09-12","close":16838.4746},{"date":"2023-09-13","close":16340.0},{"date":"2023-09-14","close":16649.0547},{"date":"2023-09-15","close":16878.3535},{"date":"2023-09-18","close":17506.4316},{"date":"2023-09-19","close":17376.8281},{"date":"2023-09-20","close":17147.5293},{"date":"2023-09-21","close":16738.7793},{"date":"2023-09-22","close":15971.1289},{"date":"2023-09-25","close":14964.21},{"date":"2023-09-26","close":15283.2344},{"date":"2023-09-27","close":15412.8369},{"date":"2023-10-04","close":15293.2031},{"date":"2023-10-05","close":15153.6309},{"date":"2023-10-06","close":15173.5693},{"date":"2023-10-10","close":15113.7529},{"date":"2023-10-11","close":15113.7529},{"date":"2023-10-12","close":15183.5391},{"date":"2023-10-13","close":14914.3623},{"date":"2023-10-16","close":15243.3555},{"date":"2023-10-17","close":15462.6846},{"date":"2023-10-18","close":15941.2207},{"date":"2023-10-19","close":16539.3906},{"date":"2023-10-20","close":16280.1836},{"date":"2023-10-23","close":15602.2578},{"date":"2023-10-24","close":15512.5322},{"date":"2023-10-25","close":15662.0742},{"date":"2023-10-26","close":15133.6914},{"date":"2023-10-27","close":14974.1797},{"date":"2023-10-30","close":15582.3184},{"date":"2023-10-31","close":15253.3252},{"date":"2023-11-01","close":15123.7217},{"date":"2023-11-02","close":15512.5322},{"date":"2023-11-03","close":15821.5869},{"date":"2023-11-06","close":16140.6104},{"date":"2023-11-07","close":15931.251},{"date":"2023-11-08","close":15851.4951},{"date":"2023-11-09","close":15851.4951},{"date":"2023-11-10","close":15432.7764},{"date":"2023-11-13","close":15721.8916},{"date":"2023-11-14","close":16270.2139},{"date":"2023-11-15","close":16649.0547},{"date":"2023-11-16","close":16659.0234},{"date":"2023-11-17","close":16579.2676},{"date":"2023-11-20","close":16918.2305},{"date":"2023-11-21","close":16958.1094},{"date":"2023-11-22","close":16938.1699},{"date":"2023-11-23","close":16918.2305},{"date":"2023-11-24","close":16858.4141},{"date":"2023-11-27","close":16938.1699},{"date":"2023-11-28","close":17047.834},{"date":"2023-11-29","close":16928.2012},{"date":"2023-11-30","close":16908.2617},{"date":"2023-12-01","close":17576.2168},{"date":"2023-12-04","close":16898.291},{"date":"2023-12-05","close":16918.2305},{"date":"2023-12-06","close":17775.6074},{"date":"2023-12-07","close":17446.6133},{"date":"2023-12-08","close":17436.6445},{"date":"2023-12-11","close":17317.0098},{"date":"2023-12-12","close":16968.0781},{"date":"2023-12-13","close":16649.0547},{"date":"2023-12-14","close":16609.1758},{"date":"2023-12-15","close":16210.3965},{"date":"2023-12-18","close":16210.3965},{"date":"2023-12-19","close":16340.0},{"date":"2023-12-20","close":16519.4512},{"date":"2023-12-21","close":16340.0},{"date":"2023-12-22","close":16340.0},{"date":"2023-12-26","close":16340.0},{"date":"2023-12-27","close":16690.0},{"date":"2023-12-28","close":16680.0},{"date":"2024-01-02","close":17310.0},{"date":"2024-01-03","close":18560.0},{"date":"2024-01-04","close":18170.0},{"date":"2024-01-05","close":18000.0},{"date":"2024-01-08","close":18150.0},{"date":"2024-01-09","close":18170.0},{"date":"2024-01-10","close":18130.0},{"date":"2024-01-11","close":18280.0},{"date":"2024-01-12","close":18280.0},{"date":"2024-01-15","close":18060.0},{"date":"2024-01-16","close":18400.0},{"date":"2024-01-17","close":17660.0},{"date":"2024-01-18","close":18270.0},{"date":"2024-01-19","close":18400.0},{"date":"2024-01-22","close":18670.0},{"date":"2024-01-23","close":18110.0},{"date":"2024-01-24","close":17940.0},{"date":"2024-01-25","close":17550.0},{"date":"2024-01-26","close":17580.0},{"date":"2024-01-29","close":17230.0},{"date":"2024-01-30","close":17080.0},{"date":"2024-01-31","close":16960.0},{"date":"2024-02-01","close":16750.0},{"date":"2024-02-02","close":16940.0},{"date":"2024-02-05","close":17120.0},{"date":"2024-02-06","close":16910.0},{"date":"2024-02-07","close":16660.0},{"date":"2024-02-08","close":16690.0},{"date":"2024-02-13","close":16960.0},{"date":"2024-02-14","close":17210.0},{"date":"2024-02-15","close":16940.0},{"date":"2024-02-16","close":16850.0},{"date":"2024-02-19","close":16840.0},{"date":"2024-02-20","close":17050.0},{"date":"2024-02-21","close":17180.0},{"date":"2024-02-22","close":17510.0},{"date":"2024-02-23","close":17080.0},{"date":"2024-02-26","close":16950.0},{"date":"2024-02-27","close":16520.0},{"date":"2024-02-28","close":16000.0},{"date":"2024-02-29","close":15860.0},{"date":"2024-03-04","close":15530.0},{"date":"2024-03-05","close":15400.0},{"date":"2024-03-06","close":15770.0},{"date":"2024-03-07","close":15500.0},{"date":"2024-03-08","close":15790.0},{"date":"2024-03-11","close":16360.0},{"date":"2024-03-12","close":17030.0},{"date":"2024-03-13","close":17140.0},{"date":"2024-03-14","close":17070.0},{"date":"2024-03-15","close":16510.0},{"date":"2024-03-18","close":16520.0},{"date":"2024-03-19","close":16410.0},{"date":"2024-03-20","close":15920.0},{"date":"2024-03-21","close":16190.0},{"date":"2024-03-22","close":16600.0},{"date":"2024-03-25","close":16470.0},{"date":"2024-03-26","close":16150.0},{"date":"2024-03-27","close":16000.0},{"date":"2024-03-28","close":16490.0},{"date":"2024-03-29","close":16400.0},{"date":"2024-04-01","close":16700.0},{"date":"2024-04-02","close":17140.0},{"date":"2024-04-03","close":16670.0},{"date":"2024-04-04","close":16660.0},{"date":"2024-04-05","close":16470.0},{"date":"2024-04-08","close":16030.0},{"date":"2024-04-09","close":15990.0},{"date":"2024-04-11","close":15840.0},{"date":"2024-04-12","close":16030.0},{"date":"2024-04-15","close":15790.0},{"date":"2024-04-16","close":15520.0},{"date":"2024-04-17","close":15560.0},{"date":"2024-04-18","close":16300.0},{"date":"2024-04-19","close":16030.0},{"date":"2024-04-22","close":15950.0},{"date":"2024-04-23","close":16100.0},{"date":"2024-04-24","close":16690.0},{"date":"2024-04-25","close":16460.0},{"date":"2024-04-26","close":16880.0},{"date":"2024-04-29","close":16730.0},{"date":"2024-04-30","close":16480.0},{"date":"2024-05-02","close":16990.0},{"date":"2024-05-03","close":16610.0},{"date":"2024-05-07","close":16680.0},{"date":"2024-05-08","close":16670.0},{"date":"2024-05-09","close":16710.0},{"date":"2024-05-10","close":16780.0},{"date":"2024-05-13","close":16720.0},{"date":"2024-05-14","close":16860.0},{"date":"2024-05-16","close":17120.0},{"date":"2024-05-17","close":16700.0},{"date":"2024-05-20","close":16560.0},{"date":"2024-05-21","close":16670.0},{"date":"2024-05-22","close":16890.0},{"date":"2024-05-23","close":16700.0},{"date":"2024-05-24","close":16420.0},{"date":"2024-05-27","close":16010.0},{"date":"2024-05-28","close":16410.0},{"date":"2024-05-29","close":15950.0},{"date":"2024-05-30","close":15550.0},{"date":"2024-05-31","close":15970.0},{"date":"2024-06-03","close":15980.0},{"date":"2024-06-04","close":15770.0},{"date":"2024-06-05","close":15670.0},{"date":"2024-06-07","close":15570.0},{"date":"2024-06-10","close":15370.0},{"date":"2024-06-11","close":15370.0},{"date":"2024-06-12","close":16160.0},{"date":"2024-06-13","close":15960.0},{"date":"2024-06-14","close":15980.0},{"date":"2024-06-17","close":16090.0},{"date":"2024-06-18","close":16140.0},{"date":"2024-06-19","close":16050.0},{"date":"2024-06-20","close":15800.0},{"date":"2024-06-21","close":15620.0},{"date":"2024-06-24","close":15550.0},{"date":"2024-06-25","close":15790.0},{"date":"2024-06-26","close":15790.0},{"date":"2024-06-27","close":15790.0},{"date":"2024-06-28","close":15710.0},{"date":"2024-07-01","close":15720.0},{"date":"2024-07-02","close":15550.0},{"date":"2024-07-03","close":15600.0},{"date":"2024-07-04","close":15560.0},{"date":"2024-07-05","close":15820.0},{"date":"2024-07-08","close":15840.0},{"date":"2024-07-09","close":16000.0},{"date":"2024-07-10","close":16000.0},{"date":"2024-07-11","close":16020.0},{"date":"2024-07-12","close":15890.0},{"date":"2024-07-15","close":16180.0},{"date":"2024-07-16","close":16610.0},{"date":"2024-07-17","close":16460.0},{"date":"2024-07-18","close":16320.0},{"date":"2024-07-19","close":16250.0},{"date":"2024-07-22","close":16040.0},{"date":"2024-07-23","close":16200.0},{"date":"2024-07-24","close":16640.0},{"date":"2024-07-25","close":16250.0},{"date":"2024-07-26","close":16510.0},{"date":"2024-07-29","close":16670.0},{"date":"2024-07-30","close":16250.0},{"date":"2024-07-31","close":16350.0},{"date":"2024-08-01","close":16190.0},{"date":"2024-08-02","close":15650.0},{"date":"2024-08-05","close":13490.0},{"date":"2024-08-06","close":13700.0},{"date":"2024-08-07","close":14170.0},{"date":"2024-08-08","close":13890.0},{"date":"2024-08-09","close":14660.0},{"date":"2024-08-12","close":15050.0},{"date":"2024-08-13","close":15070.0},{"date":"2024-08-14","close":15070.0},{"date":"2024-08-16","close":14790.0},{"date":"2024-08-19","close":14720.0},{"date":"2024-08-20","close":15140.0},{"date":"2024-08-21","close":14790.0},{"date":"2024-08-22","close":14630.0},{"date":"2024-08-23","close":14500.0},{"date":"2024-08-26","close":14110.0},{"date":"2024-08-27","close":14110.0},{"date":"2024-08-28","close":13950.0},{"date":"2024-08-29","close":14000.0},{"date":"2024-08-30","close":13850.0},{"date":"2024-09-02","close":13330.0},{"date":"2024-09-03","close":13270.0},{"date":"2024-09-04","close":12800.0},{"date":"2024-09-05","close":12710.0},{"date":"2024-09-06","close":12310.0},{"date":"2024-09-09","close":11940.0},{"date":"2024-09-10","close":11760.0},{"date":"2024-09-11","close":11340.0},{"date":"2024-09-12","close":11610.0},{"date":"2024-09-13","close":11940.0},{"date":"2024-09-19","close":12350.0},{"date":"2024-09-20","close":12920.0},{"date":"2024-09-23","close":13330.0},{"date":"2024-09-24","close":13350.0},{"date":"2024-09-25","close":13400.0},{"date":"2024-09-26","close":13330.0},{"date":"2024-09-27","close":13250.0},{"date":"2024-09-30","close":12930.0},{"date":"2024-10-02","close":12840.0},{"date":"2024-10-04","close":12900.0},{"date":"2024-10-07","close":13190.0},{"date":"2024-10-08","close":13040.0},{"date":"2024-10-10","close":13230.0},{"date":"2024-10-11","close":12940.0},{"date":"2024-10-14","close":13320.0},{"date":"2024-10-15","close":14250.0},{"date":"2024-10-16","close":15000.0},{"date":"2024-10-17","close":15430.0},{"date":"2024-10-18","close":14860.0},{"date":"2024-10-21","close":14720.0},{"date":"2024-10-22","close":14600.0},{"date":"2024-10-23","close":14810.0},{"date":"2024-10-24","close":14750.0},{"date":"2024-10-25","close":15400.0},{"date":"2024-10-28","close":15350.0},{"date":"2024-10-29","close":15250.0},{"date":"2024-10-30","close":15600.0},{"date":"2024-10-31","close":16250.0},{"date":"2024-11-01","close":16000.0},{"date":"2024-11-04","close":16220.0},{"date":"2024-11-05","close":16220.0},{"date":"2024-11-06","close":17000.0},{"date":"2024-11-07","close":22100.0},{"date":"2024-11-08","close":18510.0},{"date":"2024-11-11","close":20800.0},{"date":"2024-11-12","close":20550.0},{"date":"2024-11-13","close":18930.0},{"date":"2024-11-14","close":20800.0},{"date":"2024-11-15","close":21600.0},{"date":"2024-11-18","close":20900.0},{"date":"2024-11-19","close":20000.0},{"date":"2024-11-20","close":18550.0},{"date":"2024-11-21","close":16730.0},{"date":"2024-11-22","close":17010.0},{"date":"2024-11-25","close":16930.0},{"date":"2024-11-26","close":16450.0},{"date":"2024-11-27","close":16100.0},{"date":"2024-11-28","close":15950.0},{"date":"2024-11-29","close":15710.0},{"date":"2024-12-02","close":16090.0},{"date":"2024-12-03","close":16080.0},{"date":"2024-12-04","close":14910.0},{"date":"2024-12-05","close":14100.0},{"date":"2024-12-06","close":13420.0},{"date":"2024-12-09","close":12060.0},{"date":"2024-12-10","close":12920.0},{"date":"2024-12-11","close":13700.0},{"date":"2024-12-12","close":13940.0},{"date":"2024-12-13","close":14220.0},{"date":"2024-12-16","close":14300.0},{"date":"2024-12-17","close":14000.0},{"date":"2024-12-18","close":13990.0},{"date":"2024-12-19","close":13710.0},{"date":"2024-12-20","close":13230.0},{"date":"2024-12-23","close":13810.0},{"date":"2024-12-24","close":13550.0},{"date":"2024-12-26","close":13450.0},{"date":"2024-12-27","close":13070.0},{"date":"2024-12-30","close":14550.0},{"date":"2025-01-02","close":15140.0},{"date":"2025-01-03","close":14930.0},{"date":"2025-01-06","close":14910.0},{"date":"2025-01-07","close":14910.0},{"date":"2025-01-08","close":14930.0},{"date":"2025-01-09","close":15170.0},{"date":"2025-01-10","close":15790.0},{"date":"2025-01-13","close":15340.0},{"date":"2025-01-14","close":15070.0},{"date":"2025-01-15","close":14970.0},{"date":"2025-01-16","close":14980.0},{"date":"2025-01-17","close":15230.0},{"date":"2025-01-20","close":15360.0},{"date":"2025-01-21","close":16090.0},{"date":"2025-01-22","close":16260.0},{"date":"2025-01-23","close":15730.0},{"date":"2025-01-24","close":15910.0},{"date":"2025-01-31","close":14910.0},{"date":"2025-02-03","close":14380.0},{"date":"2025-02-04","close":15130.0},{"date":"2025-02-05","close":15420.0},{"date":"2025-02-06","close":15490.0},{"date":"2025-02-07","close":15400.0},{"date":"2025-02-10","close":15160.0},{"date":"2025-02-11","close":16950.0},{"date":"2025-02-12","close":17230.0},{"date":"2025-02-13","close":18250.0},{"date":"2025-02-14","close":18260.0},{"date":"2025-02-17","close":18470.0},{"date":"2025-02-18","close":18660.0},{"date":"2025-02-19","close":17990.0},{"date":"2025-02-20","close":17990.0},{"date":"2025-02-21","close":18280.0},{"date":"2025-02-24","close":18480.0},{"date":"2025-02-25","close":18730.0},{"date":"2025-02-26","close":18570.0},{"date":"2025-02-27","close":17920.0},{"date":"2025-02-28","close":17860.0},{"date":"2025-03-04","close":18580.0},{"date":"2025-03-05","close":18580.0},{"date":"2025-03-06","close":18910.0},{"date":"2025-03-07","close":18800.0},{"date":"2025-03-10","close":18970.0},{"date":"2025-03-11","close":19000.0},{"date":"2025-03-12","close":18540.0},{"date":"2025-03-13","close":18940.0},{"date":"2025-03-14","close":19100.0},{"date":"2025-03-17","close":19480.0},{"date":"2025-03-18","close":19470.0},{"date":"2025-03-19","close":19060.0},{"date":"2025-03-20","close":18170.0},{"date":"2025-03-21","close":17830.0},{"date":"2025-03-24","close":17610.0},{"date":"2025-03-25","close":16830.0},{"date":"2025-03-26","close":16720.0},{"date":"2025-03-27","close":16200.0},{"date":"2025-03-28","close":15650.0},{"date":"2025-03-31","close":15400.0},{"date":"2025-04-01","close":15710.0},{"date":"2025-04-02","close":15180.0},{"date":"2025-04-03","close":15250.0},{"date":"2025-04-04","close":15230.0},{"date":"2025-04-07","close":13840.0},{"date":"2025-04-08","close":14080.0},{"date":"2025-04-09","close":14120.0},{"date":"2025-04-10","close":15060.0},{"date":"2025-04-11","close":15400.0},{"date":"2025-04-14","close":15890.0},{"date":"2025-04-15","close":16110.0},{"date":"2025-04-16","close":16260.0},{"date":"2025-04-17","close":16620.0},{"date":"2025-04-18","close":16390.0},{"date":"2025-04-21","close":16380.0},{"date":"2025-04-22","close":16460.0},{"date":"2025-04-23","close":16280.0},{"date":"2025-04-24","close":16510.0},{"date":"2025-04-25","close":16480.0},{"date":"2025-04-28","close":16430.0},{"date":"2025-04-29","close":16560.0},{"date":"2025-04-30","close":16760.0},{"date":"2025-05-02","close":16620.0},{"date":"2025-05-07","close":17250.0},{"date":"2025-05-08","close":17220.0},{"date":"2025-05-09","close":17740.0},{"date":"2025-05-12","close":17240.0},{"date":"2025-05-13","close":16960.0},{"date":"2025-05-14","close":17400.0},{"date":"2025-05-15","close":17410.0},{"date":"2025-05-16","close":16970.0},{"date":"2025-05-19","close":16870.0},{"date":"2025-05-20","close":16840.0},{"date":"2025-05-21","close":17750.0},{"date":"2025-05-22","close":17790.0},{"date":"2025-05-23","close":18440.0},{"date":"2025-05-26","close":19150.0},{"date":"2025-05-27","close":19410.0},{"date":"2025-05-28","close":19350.0},{"date":"2025-05-29","close":18630.0},{"date":"2025-05-30","close":19270.0},{"date":"2025-06-02","close":19130.0},{"date":"2025-06-04","close":19200.0},{"date":"2025-06-05","close":19030.0},{"date":"2025-06-09","close":18580.0},{"date":"2025-06-10","close":19200.0},{"date":"2025-06-11","close":19920.0},{"date":"2025-06-12","close":20850.0},{"date":"2025-06-13","close":20600.0},{"date":"2025-06-16","close":20400.0},{"date":"2025-06-17","close":20250.0},{"date":"2025-06-18","close":19940.0},{"date":"2025-06-19","close":20300.0},{"date":"2025-06-20","close":21800.0},{"date":"2025-06-23","close":21000.0},{"date":"2025-06-24","close":20650.0},{"date":"2025-06-25","close":20500.0},{"date":"2025-06-26","close":19630.0},{"date":"2025-06-27","close":19230.0},{"date":"2025-06-30","close":19170.0},{"date":"2025-07-01","close":19270.0},{"date":"2025-07-02","close":18660.0},{"date":"2025-07-03","close":18140.0},{"date":"2025-07-04","close":17990.0},{"date":"2025-07-07","close":17900.0},{"date":"2025-07-08","close":18000.0},{"date":"2025-07-09","close":18420.0},{"date":"2025-07-10","close":18430.0},{"date":"2025-07-11","close":18110.0},{"date":"2025-07-14","close":17770.0},{"date":"2025-07-15","close":18330.0},{"date":"2025-07-16","close":18430.0},{"date":"2025-07-17","close":18400.0},{"date":"2025-07-18","close":18080.0},{"date":"2025-07-21","close":18220.0},{"date":"2025-07-22","close":17870.0},{"date":"2025-07-23","close":17520.0},{"date":"2025-07-24","close":17010.0},{"date":"2025-07-25","close":17080.0},{"date":"2025-07-28","close":17160.0},{"date":"2025-07-29","close":17340.0},{"date":"2025-07-30","close":17220.0},{"date":"2025-07-31","close":17420.0},{"date":"2025-08-01","close":16720.0},{"date":"2025-08-04","close":17150.0},{"date":"2025-08-05","close":17220.0},{"date":"2025-08-06","close":17420.0},{"date":"2025-08-07","close":17640.0},{"date":"2025-08-08","close":17260.0},{"date":"2025-08-11","close":17050.0},{"date":"2025-08-12","close":16840.0},{"date":"2025-08-13","close":16740.0},{"date":"2025-08-14","close":16750.0},{"date":"2025-08-18","close":16190.0},{"date":"2025-08-19","close":16170.0},{"date":"2025-08-20","close":15630.0},{"date":"2025-08-21","close":15710.0},{"date":"2025-08-22","close":15700.0},{"date":"2025-08-25","close":15870.0},{"date":"2025-08-26","close":15720.0},{"date":"2025-08-27","close":15610.0},{"date":"2025-08-28","close":16370.0},{"date":"2025-08-29","close":16030.0},{"date":"2025-09-01","close":15750.0},{"date":"2025-09-02","close":16340.0},{"date":"2025-09-03","close":16400.0},{"date":"2025-09-04","close":16590.0},{"date":"2025-09-05","close":16450.0},{"date":"2025-09-08","close":16320.0},{"date":"2025-09-09","close":16300.0},{"date":"2025-09-10","close":16280.0},{"date":"2025-09-11","close":16640.0},{"date":"2025-09-12","close":16510.0},{"date":"2025-09-15","close":16260.0},{"date":"2025-09-16","close":16470.0},{"date":"2025-09-17","close":16950.0},{"date":"2025-09-18","close":17390.0},{"date":"2025-09-19","close":17300.0},{"date":"2025-09-22","close":16900.0},{"date":"2025-09-23","close":16790.0},{"date":"2025-09-24","close":17810.0},{"date":"2025-09-25","close":17400.0},{"date":"2025-09-26","close":16610.0},{"date":"2025-09-29","close":16850.0},{"date":"2025-09-30","close":16790.0},{"date":"2025-10-01","close":16940.0},{"date":"2025-10-02","close":16930.0},{"date":"2025-10-10","close":16560.0},{"date":"2025-10-13","close":16270.0},{"date":"2025-10-14","close":15930.0},{"date":"2025-10-15","close":16520.0},{"date":"2025-10-16","close":16260.0},{"date":"2025-10-17","close":15990.0},{"date":"2025-10-20","close":16150.0},{"date":"2025-10-21","close":16490.0},{"date":"2025-10-22","close":16450.0},{"date":"2025-10-23","close":16260.0},{"date":"2025-10-24","close":16270.0},{"date":"2025-10-27","close":16300.0},{"date":"2025-10-28","close":17010.0},{"date":"2025-10-29","close":17090.0},{"date":"2025-10-30","close":17020.0},{"date":"2025-10-31","close":17250.0},{"date":"2025-11-03","close":17100.0},{"date":"2025-11-04","close":16500.0},{"date":"2025-11-05","close":16100.0},{"date":"2025-11-06","close":15800.0},{"date":"2025-11-07","close":15650.0},{"date":"2025-11-10","close":15670.0},{"date":"2025-11-11","close":15280.0},{"date":"2025-11-12","close":15300.0},{"date":"2025-11-13","close":15180.0},{"date":"2025-11-14","close":14780.0},{"date":"2025-11-17","close":15630.0},{"date":"2025-11-18","close":15350.0},{"date":"2025-11-19","close":14780.0},{"date":"2025-11-20","close":15020.0},{"date":"2025-11-21","close":14520.0},{"date":"2025-11-24","close":14700.0},{"date":"2025-11-25","close":15070.0},{"date":"2025-11-26","close":15030.0},{"date":"2025-11-27","close":14330.0},{"date":"2025-11-28","close":14750.0},{"date":"2025-12-01","close":14520.0},{"date":"2025-12-02","close":14240.0},{"date":"2025-12-03","close":14190.0},{"date":"2025-12-04","close":14130.0},{"date":"2025-12-05","close":14340.0},{"date":"2025-12-08","close":14390.0},{"date":"2025-12-09","close":14280.0},{"date":"2025-12-10","close":14060.0},{"date":"2025-12-11","close":14200.0},{"date":"2025-12-12","close":15100.0},{"date":"2025-12-15","close":15570.0},{"date":"2025-12-16","close":14790.0},{"date":"2025-12-17","close":14850.0},{"date":"2025-12-18","close":15350.0},{"date":"2025-12-19","close":16390.0},{"date":"2025-12-22","close":18110.0},{"date":"2025-12-23","close":16230.0},{"date":"2025-12-24","close":16880.0},{"date":"2025-12-26","close":17340.0},{"date":"2025-12-29","close":17650.0},{"date":"2025-12-30","close":17880.0},{"date":"2026-01-02","close":19370.0},{"date":"2026-01-05","close":20100.0},{"date":"2026-01-06","close":22950.0},{"date":"2026-01-07","close":22600.0},{"date":"2026-01-08","close":25550.0},{"date":"2026-01-09","close":24500.0},{"date":"2026-01-12","close":25400.0},{"date":"2026-01-13","close":23550.0},{"date":"2026-01-14","close":23100.0},{"date":"2026-01-15","close":24150.0},{"date":"2026-01-16","close":23750.0},{"date":"2026-01-19","close":24300.0},{"date":"2026-01-20","close":26400.0},{"date":"2026-01-21","close":27300.0},{"date":"2026-01-22","close":26850.0},{"date":"2026-01-23","close":26450.0},{"date":"2026-01-26","close":26350.0},{"date":"2026-01-27","close":25900.0},{"date":"2026-01-28","close":25250.0},{"date":"2026-01-29","close":26900.0},{"date":"2026-01-30","close":26400.0},{"date":"2026-02-02","close":26850.0},{"date":"2026-02-03","close":28800.0},{"date":"2026-02-04","close":28800.0},{"date":"2026-02-05","close":26200.0},{"date":"2026-02-06","close":25900.0},{"date":"2026-02-09","close":27050.0},{"date":"2026-02-10","close":26950.0},{"date":"2026-02-11","close":27500.0},{"date":"2026-02-12","close":29600.0},{"date":"2026-02-13","close":31700.0},{"date":"2026-02-19","close":31000.0},{"date":"2026-02-20","close":30250.0},{"date":"2026-02-23","close":28300.0},{"date":"2026-02-24","close":28500.0},{"date":"2026-02-25","close":28750.0},{"date":"2026-02-26","close":28300.0},{"date":"2026-02-27","close":27100.0},{"date":"2026-03-03","close":25700.0},{"date":"2026-03-04","close":21800.0},{"date":"2026-03-05","close":25550.0},{"date":"2026-03-06","close":26600.0},{"date":"2026-03-09","close":25250.0},{"date":"2026-03-10","close":26800.0},{"date":"2026-03-11","close":28600.0},{"date":"2026-03-12","close":29000.0},{"date":"2026-03-13","close":28600.0},{"date":"2026-03-16","close":28050.0},{"date":"2026-03-17","close":28800.0},{"date":"2026-03-18","close":29750.0},{"date":"2026-03-19","close":29100.0},{"date":"2026-03-20","close":29600.0},{"date":"2026-03-23","close":27700.0},{"date":"2026-03-24","close":31050.0},{"date":"2026-03-25","close":32550.0},{"date":"2026-03-26","close":35400.0},{"date":"2026-03-27","close":35400.0},{"date":"2026-03-30","close":30800.0},{"date":"2026-03-31","close":28750.0},{"date":"2026-04-01","close":30050.0},{"date":"2026-04-02","close":27800.0},{"date":"2026-04-03","close":28150.0},{"date":"2026-04-06","close":26800.0},{"date":"2026-04-07","close":26550.0},{"date":"2026-04-08","close":27950.0},{"date":"2026-04-09","close":27950.0},{"date":"2026-04-10","close":30000.0},{"date":"2026-04-13","close":29000.0},{"date":"2026-04-14","close":29650.0},{"date":"2026-04-15","close":30250.0},{"date":"2026-04-16","close":30650.0},{"date":"2026-04-17","close":31250.0},{"date":"2026-04-20","close":30350.0},{"date":"2026-04-21","close":30100.0},{"date":"2026-04-22","close":30600.0},{"date":"2026-04-23","close":29750.0},{"date":"2026-04-24","close":30300.0},{"date":"2026-04-27","close":31800.0},{"date":"2026-04-28","close":31200.0},{"date":"2026-04-29","close":30400.0},{"date":"2026-04-30","close":29450.0},{"date":"2026-05-04","close":30200.0},{"date":"2026-05-06","close":29950.0},{"date":"2026-05-07","close":28650.0},{"date":"2026-05-08","close":28850.0},{"date":"2026-05-11","close":29100.0},{"date":"2026-05-12","close":27050.0},{"date":"2026-05-13","close":26700.0},{"date":"2026-05-14","close":26800.0},{"date":"2026-05-15","close":25450.0},{"date":"2026-05-18","close":26450.0},{"date":"2026-05-19","close":25050.0},{"date":"2026-05-20","close":23450.0},{"date":"2026-05-21","close":24250.0},{"date":"2026-05-22","close":25050.0},{"date":"2026-05-26","close":24950.0},{"date":"2026-05-27","close":23350.0},{"date":"2026-05-28","close":22500.0},{"date":"2026-05-29","close":21000.0},{"date":"2026-06-01","close":19950.0},{"date":"2026-06-02","close":19010.0},{"date":"2026-06-04","close":18770.0},{"date":"2026-06-05","close":18250.0},{"date":"2026-06-08","close":16540.0},{"date":"2026-06-09","close":16710.0},{"date":"2026-06-10","close":17180.0},{"date":"2026-06-11","close":16720.0},{"date":"2026-06-12","close":17370.0},{"date":"2026-06-15","close":16730.0},{"date":"2026-06-16","close":17000.0},{"date":"2026-06-17","close":16880.0},{"date":"2026-06-18","close":15630.0},{"date":"2026-06-19","close":15250.0},{"date":"2026-06-22","close":14890.0},{"date":"2026-06-23","close":13370.0},{"date":"2026-06-24","close":13720.0},{"date":"2026-06-25","close":13200.0},{"date":"2026-06-26","close":12270.0},{"date":"2026-06-29","close":14070.0},{"date":"2026-06-30","close":13500.0},{"date":"2026-07-01","close":14030.0},{"date":"2026-07-02","close":13510.0},{"date":"2026-07-03","close":14010.0},{"date":"2026-07-06","close":14640.0},{"date":"2026-07-07","close":13950.0},{"date":"2026-07-08","close":13220.0},{"date":"2026-07-09","close":13630.0},{"date":"2026-07-10","close":14910.0},{"date":"2026-07-13","close":14000.0},{"date":"2026-07-14","close":13380.0},{"date":"2026-07-15","close":13710.0},{"date":"2026-07-16","close":13080.0},{"date":"2026-07-20","close":12200.0},{"date":"2026-07-21","close":12120.0},{"date":"2026-07-22","close":12100.0},{"date":"2026-07-23","close":13160.0},{"date":"2026-07-24","close":12500.0},{"date":"2026-07-27","close":12350.0},{"date":"2026-07-28","close":11470.0},{"date":"2026-07-29","close":10220.0},{"date":"2026-07-30","close":10110.0},{"date":"2026-07-31","close":11440.0},{"date":"2026-08-03","close":11870.0},{"date":"2026-08-04","close":12710.0},{"date":"2026-08-05","close":13360.0},{"date":"2026-08-06","close":13470.0},{"date":"2026-08-07","close":13140.0},{"date":"2026-08-10","close":14160.0},{"date":"2026-08-11","close":13800.0},{"date":"2026-08-12","close":13950.0},{"date":"2026-08-13","close":14110.0},{"date":"2026-08-14","close":14100.0},{"date":"2026-08-18","close":13120.0},{"date":"2026-08-19","close":12520.0},{"date":"2026-08-20","close":12590.0},{"date":"2026-08-21","close":11670.0},{"date":"2026-08-24","close":11890.0},{"date":"2026-08-25","close":12290.0},{"date":"2026-08-26","close":12160.0},{"date":"2026-08-27","close":12590.0},{"date":"2026-08-28","close":12920.0},{"date":"2026-08-31","close":12820.0},{"date":"2026-09-01","close":12420.0},{"date":"2026-09-02","close":11940.0},{"date":"2026-09-03","close":11670.0},{"date":"2026-09-04","close":12150.0},{"date":"2026-09-07","close":11970.0},{"date":"2026-09-08","close":12260.0},{"date":"2026-09-09","close":12270.0},{"date":"2026-09-10","close":12330.0},{"date":"2026-09-11","close":12030.0},{"date":"2026-09-14","close":12100.0},{"date":"2026-09-15","close":12090.0},{"date":"2026-09-16","close":11870.0},{"date":"2026-09-17","close":13210.0},{"date":"2026-09-18","close":13320.0},{"date":"2026-09-21","close":12900.0},{"date":"2026-09-22","close":12840.0},{"date":"2026-09-23","close":13190.0},{"date":"2026-09-28","close":13180.0},{"date":"2026-09-29","close":12950.0},{"date":"2026-09-30","close":12800.0},{"date":"2026-10-01","close":13270.0},{"date":"2026-10-02","close":13860.0},{"date":"2026-10-06","close":13650.0},{"date":"2026-10-07","close":12800.0},{"date":"2026-10-08","close":12720.0},{"date":"2026-10-12","close":11900.0},{"date":"2026-10-13","close":11450.0},{"date":"2026-10-14","close":11020.0},{"date":"2026-10-15","close":10210.0},{"date":"2026-10-16","close":10500.0},{"date":"2026-10-19","close":10980.0},{"date":"2026-10-20","close":10590.0},{"date":"2026-10-21","close":10490.0},{"date":"2026-10-22","close":10230.0},{"date":"2026-10-23","close":10140.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-104.0,"foreign_net":-77.0,"institution_net":181.0},{"date":"2026-10-21","retail_net":3596.0,"foreign_net":-1092.0,"institution_net":-2504.0},{"date":"2026-10-20","retail_net":1650.0,"foreign_net":-1378.0,"institution_net":-272.0},{"date":"2026-10-19","retail_net":-4154.0,"foreign_net":4248.0,"institution_net":-94.0},{"date":"2026-10-16","retail_net":-7239.0,"foreign_net":7154.0,"institution_net":85.0},{"date":"2026-10-15","retail_net":4321.0,"foreign_net":-4565.0,"institution_net":244.0},{"date":"2026-10-14","retail_net":14792.0,"foreign_net":-1599.0,"institution_net":-13193.0},{"date":"2026-10-13","retail_net":5376.0,"foreign_net":-5272.0,"institution_net":-104.0},{"date":"2026-10-12","retail_net":19852.0,"foreign_net":-3900.0,"institution_net":-15952.0},{"date":"2026-10-08","retail_net":642.0,"foreign_net":18895.0,"institution_net":-19537.0},{"date":"2026-10-07","retail_net":6750.0,"foreign_net":-983.0,"institution_net":-5767.0},{"date":"2026-10-06","retail_net":36820.0,"foreign_net":-34831.0,"institution_net":-1989.0},{"date":"2026-10-02","retail_net":-4731.0,"foreign_net":6538.0,"institution_net":-1807.0},{"date":"2026-10-01","retail_net":-11247.0,"foreign_net":11566.0,"institution_net":-319.0},{"date":"2026-09-30","retail_net":10.0,"foreign_net":526.0,"institution_net":-536.0},{"date":"2026-09-29","retail_net":671.0,"foreign_net":-363.0,"institution_net":-308.0},{"date":"2026-09-28","retail_net":-7997.0,"foreign_net":7810.0,"institution_net":187.0},{"date":"2026-09-23","retail_net":7414.0,"foreign_net":-7361.0,"institution_net":-53.0},{"date":"2026-09-22","retail_net":5736.0,"foreign_net":-5347.0,"institution_net":-389.0},{"date":"2026-09-21","retail_net":8885.0,"foreign_net":-8664.0,"institution_net":-221.0},{"date":"2026-09-18","retail_net":2894.0,"foreign_net":-3430.0,"institution_net":536.0},{"date":"2026-09-17","retail_net":11369.0,"foreign_net":-11722.0,"institution_net":353.0},{"date":"2026-09-16","retail_net":-2740.0,"foreign_net":2864.0,"institution_net":-124.0},{"date":"2026-09-15","retail_net":971.0,"foreign_net":-1426.0,"institution_net":455.0},{"date":"2026-09-14","retail_net":2299.0,"foreign_net":-2779.0,"institution_net":480.0},{"date":"2026-09-11","retail_net":3025.0,"foreign_net":-2696.0,"institution_net":-329.0},{"date":"2026-09-10","retail_net":-516.0,"foreign_net":472.0,"institution_net":44.0},{"date":"2026-09-09","retail_net":2430.0,"foreign_net":-2157.0,"institution_net":-273.0},{"date":"2026-09-08","retail_net":4299.0,"foreign_net":-4632.0,"institution_net":333.0},{"date":"2026-09-07","retail_net":3062.0,"foreign_net":-3467.0,"institution_net":405.0}],"comment":"외국인 매수, 기관 매도","periods":{"d1":{"retail_net":-104.0,"foreign_net":-77.0,"institution_net":181.0},"d3":{"retail_net":5142.0,"foreign_net":-2547.0,"institution_net":-2595.0},"d7":{"retail_net":12862.0,"foreign_net":2691.0,"institution_net":-15553.0},"d14":{"retail_net":66324.0,"foreign_net":-5296.0,"institution_net":-61028.0},"d30":{"retail_net":108136.0,"foreign_net":-47668.0,"institution_net":-60468.0}},"analysis":"최근 5일 외국인 순매수 8855.00, 기관 순매수 -2604.00. 30일 누적: 외국인 -4.77만, 기관 -6.05만.","foreign_flow":8855.0,"foreign_trend":"매수","institution_trend":"매도","institutional_flow":-2604.0},"insider_trades":[],"price_analysis":{"current":10110.0,"low_30d":9800.0,"support":10275.0,"high_30d":14550.0,"change_1d":-1.2,"change_7d":-8.6,"change_30d":-18.1,"resistance":14075.0,"position_in_range":7.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":13.63,"per":null,"quarter":"2024-Q2"},{"pbr":10.79,"per":null,"quarter":"2024-Q3"},{"pbr":12.26,"per":null,"quarter":"2024-Q4"},{"pbr":13.36,"per":null,"quarter":"2025-Q1"},{"pbr":17.26,"per":null,"quarter":"2025-Q2"},{"pbr":9.43,"per":null,"quarter":"2025-Q3"},{"pbr":9.98,"per":null,"quarter":"2025-Q4"},{"pbr":12.81,"per":null,"quarter":"2026-Q1"},{"pbr":5.93,"per":null,"quarter":"2026-Q2"},{"pbr":1.5,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":11.72,"pbr_5y_low":5.93,"per_5y_avg":null,"per_5y_low":null,"current_pbr":1.5,"current_per":null,"pbr_5y_high":17.26,"per_5y_high":null,"pbr_5y_median":12.26,"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":["RSI 29 (30 이하 과매도 구간)"],"verdict_en":null,"legacy_score":null,"risk_factors":["외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Technology","industry":"COMMUNICATION EQUIPMENT"},"investment_grade":{"growth":{"grade":"C","reason":"매출 -6.3%"},"momentum":{"grade":"D","reason":"RSI 29"},"valuation":{"grade":"C","reason":"적자 (EPS -90, PBR 1.49x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE 0.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":0.21,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":0.29,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-1.91,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.39,"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":4.82,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-3.03,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1.53,"metric":"Profit Margin","source":"버핏","threshold":"≥ 15%"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 7개)."},"earnings_forecast":{},"valuation_history":[{"pbr":13.63,"per":null,"close":15710.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":10.79,"per":null,"close":12930.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":12.26,"per":null,"close":14550.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":13.36,"per":null,"close":15400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":17.26,"per":null,"close":19170.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":9.43,"per":null,"close":16790.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":9.98,"per":null,"close":17880.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":12.81,"per":null,"close":28750.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":5.93,"per":null,"close":13500.0,"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":"1.5배"},{"label":"ROE","value":"0.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":20.0,"pbr":null,"per":null,"roa":0.0021193821062064633,"roe":0.0029381147724684992,"revenue":10856051795.0,"market_cap":null,"net_income":193180043.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.04815559495034631,"total_assets":91149228086.0,"total_equity":65749658526.0,"profit_margin":0.01779468693111555,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-695873467.0,"operating_margin":-0.06410005038116162},{"eps":-83.84,"pbr":5.13,"per":null,"roa":-0.009134173487649905,"roe":-0.012583907654573899,"revenue":11583588220.0,"market_cap":293100000000.0,"net_income":-816282823.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.007164925532893295,"total_assets":89365811160.0,"total_equity":64867197488.0,"profit_margin":-0.07046890889911141,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1231949158.0,"operating_margin":-0.10635298273750274},{"eps":-58.06,"pbr":null,"per":null,"roa":-0.006450524222587733,"roe":-0.010917692312361473,"revenue":17196403565.0,"market_cap":null,"net_income":-565280039.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.0514536634160458,"total_assets":87633193752.0,"total_equity":51776513097.0,"profit_margin":-0.03287199191757279,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-194844010.0,"operating_margin":-0.011330509269773584},{"eps":31.73,"pbr":null,"per":null,"roa":0.003284868444241365,"roe":0.006001793553784018,"revenue":17916803345.0,"market_cap":null,"net_income":308909392.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.08767510123050916,"total_assets":94040110660.0,"total_equity":51469513110.0,"profit_margin":0.017241322910775073,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":378001295.0,"operating_margin":0.021097585753514895},{"eps":-86.9,"pbr":null,"per":null,"roa":-0.010356527750126401,"roe":-0.026361238822639296,"revenue":13980907549.0,"market_cap":null,"net_income":-846099303.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-0.016651533327437785,"total_assets":81697198464.0,"total_equity":32096340718.0,"profit_margin":-0.060518195977951245,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-1397272134.0,"operating_margin":-0.09994144722743277},{"eps":-104.54,"pbr":null,"per":null,"roa":-0.01199695526286451,"roe":-0.030554808826297707,"revenue":10537198930.0,"market_cap":null,"net_income":-1017872456.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.024936536810736664,"total_assets":84844232032.0,"total_equity":33313003586.0,"profit_margin":-0.0965980107960247,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-871646610.0,"operating_margin":-0.08272090294493473},{"eps":-29.88,"pbr":null,"per":null,"roa":-0.00333231901037764,"roe":-0.008477191443318535,"revenue":13877246753.0,"market_cap":null,"net_income":-290876514.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.10071441301552535,"total_assets":87289516128.0,"total_equity":34312840042.0,"profit_margin":-0.020960678957237536,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":359132038.0,"operating_margin":0.02587919955537019},{"eps":-173.87,"pbr":null,"per":null,"roa":-0.016908296459106586,"roe":-0.04885333284931903,"revenue":18330631920.0,"market_cap":null,"net_income":-1692821596.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.009188949062700943,"total_assets":100117809035.0,"total_equity":34651097423.0,"profit_margin":-0.09234933107532498,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-1193633458.0,"operating_margin":-0.06511687448688894},{"eps":-30.56,"pbr":null,"per":null,"roa":-0.004102144989482172,"roe":-0.008927975442000472,"revenue":11547942071.0,"market_cap":null,"net_income":-297525012.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.05662018825345387,"total_assets":72529131165.0,"total_equity":33325025806.0,"profit_margin":-0.025764331875821028,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-312250143.0,"operating_margin":-0.027039462189903465},{"eps":-82.9,"pbr":null,"per":null,"roa":-0.013828169975968974,"roe":-0.023968363515768785,"revenue":13074738744.0,"market_cap":null,"net_income":-807162038.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.008724996899257355,"total_assets":58370850185.0,"total_equity":33676143032.0,"profit_margin":-0.06173446780115639,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1023877614.0,"operating_margin":-0.07830960404236434},{"eps":59.05,"pbr":null,"per":null,"roa":0.008677496776888049,"roe":0.01650068479359149,"revenue":19564025160.0,"market_cap":null,"net_income":574888949.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":0.06022392346994917,"total_assets":66250551718.0,"total_equity":34840308520.0,"profit_margin":0.0293850035613019,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":96141566.0,"operating_margin":0.0049142017153284015},{"eps":-1.0,"pbr":null,"per":null,"roa":-0.00013867176906571323,"roe":-0.000221339264232309,"revenue":11044858300.0,"market_cap":null,"net_income":-7601655.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":0.09075178375081552,"total_assets":54817610327.0,"total_equity":34343906520.0,"profit_margin":-0.0006882528316365996,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-17956144.0,"operating_margin":-0.001625746887128466}],"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":"제노코","phase":"above-fold","symbol_resolved":true}