{"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":"2026-10-23T09:54:59.263463+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":31.4,"direction":"higher_better","percentile":76},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":40.1,"direction":"higher_better","percentile":79}],"summary":"매출 +31.4%","percentile":78},"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":37.5,"direction":null,"percentile":38},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-0.6,"direction":"higher_better","percentile":49}],"summary":"RSI 38","percentile":39},"valuation":{"grade":"C","metrics":[{"name":"PER","note":"적자","unit":"x","value":null,"direction":"lower_better","percentile":null,"note_detail":"EPS -96원","sector_median":null,"industry_median":null}],"summary":"적자 (EPS -96, PBR 2.91x) — PBR 기준 평가","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":-6.99,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":-740.32,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":-1203.67,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":-4.6,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE -7.0%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":3.59,"rating":"excellent","direction":"higher_better","percentile":92},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":0.17,"rating":"excellent","direction":"lower_better","percentile":80},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":-230.8,"rating":"poor","direction":"higher_better","percentile":12},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":-0.56,"rating":"poor","direction":"higher_better","percentile":12}],"summary":"유동비율 3.6x, 순차입금비율 0.2x","percentile":49}},"signals":[],"summary":"진시스템(363250)은 Healthcare 섹터 KR 시장 종목입니다, 시가총액 338.73억. 현재가 3,985원, 전일 대비 -0.6%, 30일 -0.6%. ROE -7.0%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매수 322.00, 기관 순매도 0.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"has_dividend":false,"dividend_yield":null},"catalysts":["전분기 대비 매출 31% 성장"],"portfolio":null,"technical":{"macd":-20.55311265020373,"grade":"F","trend":"하락","atr_14":420.7142857142857,"rsi_14":37.5,"sma_20":4178.0,"sma_60":4193.25,"comment":"하락 추세, RSI 38","analysis":"RSI(14) 37.5로 약세 구간입니다. MACD(-20.55)가 시그널선(-10.53)을 하회합니다(데드크로스). 현재가가 SMA20(4178)과 SMA60(4193) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3919~4437 (현재 위치 13%).","bb_lower":3918.9170017156666,"bb_upper":4437.082998284333,"macd_signal":-10.527788260056084},"change_pct":3.37,"chart_data":[{"date":"2024-10-23","open":9730,"high":9780,"low":9450,"close":9650,"volume":30290,"rsi_14":57.14,"sma_20":9597.5,"sma_60":9873.83,"sma_120":8652.33},{"date":"2024-10-24","open":9630,"high":10020,"low":9550,"close":9930,"volume":30662,"rsi_14":60.06,"sma_20":9609.0,"sma_60":9872.67,"sma_120":8679.42},{"date":"2024-10-25","open":9910,"high":10400,"low":9810,"close":10050,"volume":55258,"rsi_14":70.96,"sma_20":9640.0,"sma_60":9872.5,"sma_120":8709.42},{"date":"2024-10-28","open":10020,"high":10250,"low":9840,"close":9990,"volume":30847,"rsi_14":69.48,"sma_20":9669.0,"sma_60":9872.33,"sma_120":8740.33},{"date":"2024-10-29","open":9990,"high":10290,"low":9870,"close":9900,"volume":32531,"rsi_14":64.36,"sma_20":9698.0,"sma_60":9858.83,"sma_120":8771.17},{"date":"2024-10-30","open":9990,"high":10100,"low":9820,"close":9910,"volume":22273,"rsi_14":53.81,"sma_20":9722.5,"sma_60":9848.17,"sma_120":8802.58},{"date":"2024-10-31","open":9920,"high":9920,"low":9720,"close":9900,"volume":8606,"rsi_14":40.23,"sma_20":9757.5,"sma_60":9841.5,"sma_120":8834.92},{"date":"2024-11-01","open":9900,"high":10030,"low":9720,"close":9960,"volume":19945,"rsi_14":41.9,"sma_20":9793.0,"sma_60":9832.83,"sma_120":8867.67},{"date":"2024-11-04","open":9960,"high":10000,"low":9590,"close":10000,"volume":20806,"rsi_14":50.0,"sma_20":9854.0,"sma_60":9824.5,"sma_120":8900.83},{"date":"2024-11-05","open":10000,"high":10520,"low":9970,"close":10350,"volume":93381,"rsi_14":54.34,"sma_20":9932.0,"sma_60":9836.67,"sma_120":8936.83},{"date":"2024-11-06","open":11010,"high":11200,"low":10310,"close":10360,"volume":82489,"rsi_14":65.07,"sma_20":9996.5,"sma_60":9871.5,"sma_120":8971.17},{"date":"2024-11-07","open":10360,"high":10790,"low":9790,"close":10300,"volume":141586,"rsi_14":64.19,"sma_20":10024.5,"sma_60":9898.17,"sma_120":9005.17},{"date":"2024-11-08","open":10790,"high":11390,"low":10460,"close":11010,"volume":107601,"rsi_14":74.88,"sma_20":10063.0,"sma_60":9923.17,"sma_120":9045.92},{"date":"2024-11-11","open":11020,"high":11830,"low":10520,"close":11700,"volume":58458,"rsi_14":87.98,"sma_20":10135.5,"sma_60":9952.33,"sma_120":9090.92},{"date":"2024-11-12","open":11700,"high":11920,"low":11380,"close":11510,"volume":85245,"rsi_14":84.7,"sma_20":10211.0,"sma_60":9992.17,"sma_120":9135.17},{"date":"2024-11-13","open":11600,"high":11900,"low":10450,"close":10660,"volume":86575,"rsi_14":61.23,"sma_20":10234.0,"sma_60":10012.0,"sma_120":9172.42},{"date":"2024-11-14","open":10830,"high":10830,"low":10450,"close":10620,"volume":75310,"rsi_14":58.99,"sma_20":10269.0,"sma_60":10030.33,"sma_120":9211.08},{"date":"2024-11-15","open":10620,"high":11180,"low":10260,"close":10910,"volume":45608,"rsi_14":63.53,"sma_20":10320.5,"sma_60":10058.0,"sma_120":9251.75},{"date":"2024-11-18","open":10910,"high":11190,"low":10350,"close":10400,"volume":51696,"rsi_14":56.54,"sma_20":10342.5,"sma_60":10067.17,"sma_120":9288.58},{"date":"2024-11-19","open":10620,"high":10620,"low":9560,"close":9810,"volume":99553,"rsi_14":48.86,"sma_20":10346.0,"sma_60":10064.83,"sma_120":9321.08},{"date":"2024-11-20","open":9900,"high":10230,"low":9660,"close":10030,"volume":24479,"rsi_14":51.41,"sma_20":10365.0,"sma_60":10064.0,"sma_120":9354.58},{"date":"2024-11-21","open":10030,"high":10290,"low":9860,"close":9960,"volume":24442,"rsi_14":50.0,"sma_20":10366.5,"sma_60":10062.0,"sma_120":9383.83},{"date":"2024-11-22","open":10100,"high":10150,"low":9720,"close":9970,"volume":49269,"rsi_14":49.67,"sma_20":10362.5,"sma_60":10040.67,"sma_120":9413.83},{"date":"2024-11-25","open":10050,"high":10090,"low":9710,"close":10000,"volume":22562,"rsi_14":45.9,"sma_20":10363.0,"sma_60":10016.67,"sma_120":9443.0},{"date":"2024-11-26","open":9900,"high":10280,"low":9810,"close":10270,"volume":30350,"rsi_14":49.01,"sma_20":10381.5,"sma_60":9987.0,"sma_120":9475.33},{"date":"2024-11-27","open":10270,"high":10270,"low":9890,"close":9910,"volume":19920,"rsi_14":45.96,"sma_20":10381.5,"sma_60":9954.17,"sma_120":9504.25},{"date":"2024-11-28","open":10000,"high":10080,"low":9290,"close":9980,"volume":29673,"rsi_14":37.71,"sma_20":10385.5,"sma_60":9916.17,"sma_120":9532.83},{"date":"2024-11-29","open":9980,"high":9990,"low":9710,"close":9840,"volume":15923,"rsi_14":24.45,"sma_20":10379.5,"sma_60":9914.83,"sma_120":9560.67},{"date":"2024-12-02","open":10180,"high":10190,"low":9720,"close":9800,"volume":23234,"rsi_14":25.5,"sma_20":10369.5,"sma_60":9908.33,"sma_120":9589.08},{"date":"2024-12-03","open":9700,"high":9900,"low":9600,"close":9790,"volume":37051,"rsi_14":33.58,"sma_20":10341.5,"sma_60":9908.0,"sma_120":9617.42},{"date":"2024-12-04","open":9220,"high":9790,"low":9220,"close":9640,"volume":32842,"rsi_14":32.25,"sma_20":10305.5,"sma_60":9905.17,"sma_120":9644.42},{"date":"2024-12-05","open":9640,"high":9850,"low":9550,"close":9660,"volume":22433,"rsi_14":24.9,"sma_20":10273.5,"sma_60":9902.17,"sma_120":9672.58},{"date":"2024-12-06","open":9320,"high":9660,"low":9250,"close":9630,"volume":33183,"rsi_14":30.85,"sma_20":10204.5,"sma_60":9899.33,"sma_120":9699.83},{"date":"2024-12-09","open":9750,"high":9750,"low":8440,"close":8970,"volume":84553,"rsi_14":29.81,"sma_20":10068.0,"sma_60":9893.17,"sma_120":9718.75},{"date":"2024-12-10","open":8630,"high":9400,"low":8630,"close":9060,"volume":52579,"rsi_14":25.13,"sma_20":9945.5,"sma_60":9887.83,"sma_120":9730.08},{"date":"2024-12-11","open":9010,"high":9380,"low":8710,"close":8710,"volume":35365,"rsi_14":21.97,"sma_20":9848.0,"sma_60":9883.5,"sma_120":9732.58},{"date":"2024-12-12","open":8780,"high":8900,"low":8270,"close":8440,"volume":61024,"rsi_14":19.28,"sma_20":9739.0,"sma_60":9865.0,"sma_120":9734.25},{"date":"2024-12-13","open":8490,"high":8810,"low":7790,"close":8810,"volume":105148,"rsi_14":28.98,"sma_20":9634.0,"sma_60":9848.5,"sma_120":9740.42},{"date":"2024-12-16","open":8810,"high":8980,"low":8420,"close":8750,"volume":41387,"rsi_14":20.99,"sma_20":9551.5,"sma_60":9832.83,"sma_120":9745.42},{"date":"2024-12-17","open":8670,"high":8830,"low":8470,"close":8590,"volume":36016,"rsi_14":22.73,"sma_20":9490.5,"sma_60":9814.5,"sma_120":9749.08},{"date":"2024-12-18","open":8640,"high":9250,"low":8380,"close":9050,"volume":27592,"rsi_14":33.45,"sma_20":9441.5,"sma_60":9801.33,"sma_120":9749.08},{"date":"2024-12-19","open":9040,"high":9090,"low":8610,"close":8760,"volume":29458,"rsi_14":31.76,"sma_20":9381.5,"sma_60":9785.67,"sma_120":9746.17},{"date":"2024-12-20","open":9630,"high":9640,"low":8430,"close":8640,"volume":45141,"rsi_14":30.92,"sma_20":9315.0,"sma_60":9772.5,"sma_120":9747.67},{"date":"2024-12-23","open":8730,"high":8760,"low":8360,"close":8490,"volume":17891,"rsi_14":29.56,"sma_20":9239.5,"sma_60":9757.17,"sma_120":9746.5},{"date":"2024-12-24","open":8480,"high":8480,"low":8300,"close":8380,"volume":38349,"rsi_14":29.94,"sma_20":9145.0,"sma_60":9741.5,"sma_120":9745.5},{"date":"2024-12-26","open":8380,"high":8490,"low":7960,"close":7990,"volume":41446,"rsi_14":26.21,"sma_20":9049.0,"sma_60":9717.67,"sma_120":9742.92},{"date":"2024-12-27","open":7770,"high":8400,"low":7770,"close":8150,"volume":52373,"rsi_14":29.67,"sma_20":8957.5,"sma_60":9700.17,"sma_120":9744.17},{"date":"2024-12-30","open":8170,"high":8560,"low":8000,"close":8440,"volume":20873,"rsi_14":41.9,"sma_20":8887.5,"sma_60":9686.67,"sma_120":9746.5},{"date":"2025-01-02","open":10970,"high":10970,"low":9940,"close":10920,"volume":927667,"rsi_14":66.43,"sma_20":8943.5,"sma_60":9722.33,"sma_120":9765.58},{"date":"2025-01-03","open":10650,"high":11160,"low":10150,"close":10500,"volume":169986,"rsi_14":65.62,"sma_20":8979.0,"sma_60":9750.83,"sma_120":9771.75},{"date":"2025-01-06","open":10600,"high":10890,"low":9850,"close":10400,"volume":177611,"rsi_14":67.63,"sma_20":9017.0,"sma_60":9773.0,"sma_120":9779.75},{"date":"2025-01-07","open":10330,"high":10750,"low":10100,"close":10750,"volume":124464,"rsi_14":67.51,"sma_20":9071.5,"sma_60":9789.83,"sma_120":9784.42},{"date":"2025-01-08","open":10750,"high":10950,"low":10260,"close":10390,"volume":48661,"rsi_14":64.04,"sma_20":9109.5,"sma_60":9792.33,"sma_120":9784.25},{"date":"2025-01-09","open":10390,"high":10390,"low":9980,"close":10150,"volume":33675,"rsi_14":63.18,"sma_20":9168.5,"sma_60":9790.67,"sma_120":9789.0},{"date":"2025-01-10","open":9920,"high":10200,"low":9880,"close":9910,"volume":33591,"rsi_14":57.54,"sma_20":9211.0,"sma_60":9789.17,"sma_120":9790.83},{"date":"2025-01-13","open":9910,"high":10020,"low":9460,"close":9490,"volume":31785,"rsi_14":56.26,"sma_20":9250.0,"sma_60":9777.33,"sma_120":9793.25},{"date":"2025-01-14","open":9760,"high":10110,"low":9640,"close":9950,"volume":34942,"rsi_14":60.62,"sma_20":9325.5,"sma_60":9777.83,"sma_120":9798.92},{"date":"2025-01-15","open":9840,"high":9990,"low":9610,"close":9750,"volume":41711,"rsi_14":60.13,"sma_20":9372.5,"sma_60":9775.67,"sma_120":9806.58},{"date":"2025-01-16","open":9750,"high":10000,"low":9710,"close":9950,"volume":11463,"rsi_14":62.44,"sma_20":9432.5,"sma_60":9775.5,"sma_120":9817.0},{"date":"2025-01-17","open":9980,"high":10640,"low":9870,"close":10300,"volume":62223,"rsi_14":68.42,"sma_20":9518.0,"sma_60":9784.83,"sma_120":9830.83},{"date":"2025-01-20","open":10270,"high":10360,"low":9710,"close":9960,"volume":47487,"rsi_14":64.03,"sma_20":9563.5,"sma_60":9790.0,"sma_120":9831.92},{"date":"2025-01-21","open":9860,"high":10390,"low":9860,"close":10010,"volume":13760,"rsi_14":62.64,"sma_20":9626.0,"sma_60":9791.33,"sma_120":9832.0},{"date":"2025-01-22","open":10050,"high":10190,"low":9950,"close":10050,"volume":16344,"rsi_14":38.46,"sma_20":9696.5,"sma_60":9791.33,"sma_120":9831.92},{"date":"2025-01-23","open":10100,"high":10150,"low":9980,"close":10140,"volume":17581,"rsi_14":44.77,"sma_20":9779.0,"sma_60":9793.83,"sma_120":9833.08},{"date":"2025-01-24","open":10250,"high":10420,"low":10010,"close":10280,"volume":33700,"rsi_14":48.28,"sma_20":9874.0,"sma_60":9800.17,"sma_120":9829.5},{"date":"2025-01-31","open":10280,"high":10520,"low":9980,"close":10000,"volume":32158,"rsi_14":39.0,"sma_20":9974.5,"sma_60":9801.67,"sma_120":9824.92},{"date":"2025-02-03","open":10000,"high":10180,"low":9610,"close":9780,"volume":37790,"rsi_14":40.67,"sma_20":10056.0,"sma_60":9799.67,"sma_120":9820.58},{"date":"2025-02-04","open":9920,"high":10200,"low":9710,"close":9760,"volume":20963,"rsi_14":43.61,"sma_20":10122.0,"sma_60":9796.33,"sma_120":9814.58},{"date":"2025-02-05","open":9770,"high":10160,"low":9760,"close":10100,"volume":34683,"rsi_14":53.02,"sma_20":10081.0,"sma_60":9798.0,"sma_120":9811.25},{"date":"2025-02-06","open":10090,"high":10280,"low":9980,"close":9990,"volume":18314,"rsi_14":58.8,"sma_20":10055.5,"sma_60":9792.0,"sma_120":9814.33},{"date":"2025-02-07","open":9990,"high":10180,"low":9540,"close":10000,"volume":119018,"rsi_14":51.05,"sma_20":10035.5,"sma_60":9786.0,"sma_120":9828.75},{"date":"2025-02-10","open":10000,"high":10420,"low":10000,"close":10360,"volume":60284,"rsi_14":61.96,"sma_20":10016.0,"sma_60":9787.0,"sma_120":9842.58},{"date":"2025-02-11","open":10360,"high":11010,"low":10300,"close":10300,"volume":87966,"rsi_14":57.26,"sma_20":10011.5,"sma_60":9775.17,"sma_120":9849.17},{"date":"2025-02-12","open":10300,"high":10300,"low":9970,"close":10080,"volume":38560,"rsi_14":45.18,"sma_20":10008.0,"sma_60":9748.17,"sma_120":9850.25},{"date":"2025-02-13","open":10070,"high":10170,"low":10030,"close":10070,"volume":11241,"rsi_14":52.82,"sma_20":10016.0,"sma_60":9724.17,"sma_120":9858.17},{"date":"2025-02-14","open":10070,"high":10120,"low":9740,"close":9990,"volume":66449,"rsi_14":49.49,"sma_20":10041.0,"sma_60":9713.0,"sma_120":9862.5},{"date":"2025-02-17","open":9990,"high":10010,"low":9810,"close":9900,"volume":15397,"rsi_14":46.31,"sma_20":10038.5,"sma_60":9701.0,"sma_120":9865.67},{"date":"2025-02-18","open":9900,"high":10150,"low":9810,"close":10040,"volume":26806,"rsi_14":47.6,"sma_20":10053.0,"sma_60":9686.5,"sma_120":9872.25},{"date":"2025-02-19","open":10040,"high":10040,"low":9900,"close":9970,"volume":16534,"rsi_14":42.29,"sma_20":10054.0,"sma_60":9679.33,"sma_120":9873.25},{"date":"2025-02-20","open":9970,"high":10000,"low":9820,"close":9920,"volume":35628,"rsi_14":47.75,"sma_20":10035.0,"sma_60":9681.17,"sma_120":9873.0},{"date":"2025-02-21","open":9990,"high":9990,"low":9830,"close":9830,"volume":20792,"rsi_14":51.52,"sma_20":10028.5,"sma_60":9677.83,"sma_120":9870.92},{"date":"2025-02-24","open":9830,"high":9970,"low":9450,"close":9930,"volume":28045,"rsi_14":54.91,"sma_20":10024.5,"sma_60":9677.33,"sma_120":9869.67},{"date":"2025-02-25","open":9850,"high":9930,"low":9720,"close":9720,"volume":40025,"rsi_14":38.12,"sma_20":10008.0,"sma_60":9673.17,"sma_120":9856.92},{"date":"2025-02-26","open":9980,"high":10050,"low":9610,"close":9960,"volume":45275,"rsi_14":49.13,"sma_20":9999.0,"sma_60":9672.5,"sma_120":9844.58},{"date":"2025-02-27","open":9960,"high":10100,"low":9750,"close":9820,"volume":64008,"rsi_14":45.16,"sma_20":9976.0,"sma_60":9665.0,"sma_120":9826.0},{"date":"2025-02-28","open":9800,"high":9990,"low":9620,"close":9900,"volume":29956,"rsi_14":35.44,"sma_20":9971.0,"sma_60":9664.83,"sma_120":9809.5},{"date":"2025-03-04","open":9900,"high":10390,"low":9750,"close":10060,"volume":79333,"rsi_14":42.86,"sma_20":9985.0,"sma_60":9666.17,"sma_120":9791.17},{"date":"2025-03-05","open":10070,"high":10340,"low":10060,"close":10180,"volume":38403,"rsi_14":53.16,"sma_20":10006.0,"sma_60":9671.83,"sma_120":9793.33},{"date":"2025-03-06","open":10150,"high":11250,"low":10150,"close":11030,"volume":148878,"rsi_14":69.83,"sma_20":10052.5,"sma_60":9692.33,"sma_120":9800.33},{"date":"2025-03-07","open":11010,"high":11090,"low":10690,"close":10810,"volume":46518,"rsi_14":66.02,"sma_20":10093.5,"sma_60":9709.33,"sma_120":9808.67},{"date":"2025-03-10","open":11320,"high":11480,"low":10570,"close":10690,"volume":63592,"rsi_14":65.25,"sma_20":10128.0,"sma_60":9726.83,"sma_120":9816.0},{"date":"2025-03-11","open":10530,"high":10770,"low":10300,"close":10700,"volume":31653,"rsi_14":63.41,"sma_20":10145.0,"sma_60":9744.17,"sma_120":9823.17},{"date":"2025-03-12","open":10650,"high":10810,"low":10430,"close":10690,"volume":37536,"rsi_14":65.0,"sma_20":10164.5,"sma_60":9761.83,"sma_120":9830.58},{"date":"2025-03-13","open":10780,"high":10830,"low":9960,"close":10350,"volume":83506,"rsi_14":57.99,"sma_20":10178.0,"sma_60":9784.83,"sma_120":9839.0},{"date":"2025-03-14","open":10600,"high":10750,"low":10190,"close":10190,"volume":45882,"rsi_14":56.52,"sma_20":10184.0,"sma_60":9803.67,"sma_120":9845.75},{"date":"2025-03-17","open":10300,"high":10400,"low":10070,"close":10200,"volume":23582,"rsi_14":55.06,"sma_20":10194.5,"sma_60":9828.5,"sma_120":9856.0},{"date":"2025-03-18","open":10200,"high":10580,"low":10020,"close":10450,"volume":71534,"rsi_14":63.47,"sma_20":10222.0,"sma_60":9862.0,"sma_120":9863.5},{"date":"2025-03-19","open":10450,"high":10560,"low":10170,"close":10290,"volume":22266,"rsi_14":56.27,"sma_20":10234.5,"sma_60":9886.67,"sma_120":9867.58},{"date":"2025-03-20","open":10300,"high":10550,"low":10120,"close":10250,"volume":45845,"rsi_14":58.5,"sma_20":10248.5,"sma_60":9911.67,"sma_120":9872.25},{"date":"2025-03-21","open":10150,"high":10450,"low":10100,"close":10310,"volume":11089,"rsi_14":58.17,"sma_20":10268.0,"sma_60":9940.33,"sma_120":9877.42},{"date":"2025-03-24","open":10310,"high":10700,"low":10270,"close":10500,"volume":32288,"rsi_14":58.66,"sma_20":10301.5,"sma_60":9964.5,"sma_120":9882.92},{"date":"2025-03-25","open":10500,"high":10790,"low":10350,"close":10540,"volume":32238,"rsi_14":57.32,"sma_20":10332.0,"sma_60":9994.17,"sma_120":9889.92},{"date":"2025-03-26","open":10510,"high":10650,"low":10060,"close":10140,"volume":42986,"rsi_14":27.86,"sma_20":10353.0,"sma_60":10019.17,"sma_120":9895.83},{"date":"2025-03-27","open":10130,"high":10500,"low":9980,"close":10230,"volume":39928,"rsi_14":34.57,"sma_20":10366.5,"sma_60":10048.17,"sma_120":9902.67},{"date":"2025-03-28","open":10250,"high":10580,"low":10040,"close":10460,"volume":60551,"rsi_14":44.22,"sma_20":10398.5,"sma_60":10082.83,"sma_120":9912.17},{"date":"2025-03-31","open":10410,"high":10460,"low":9920,"close":10390,"volume":72611,"rsi_14":42.44,"sma_20":10423.0,"sma_60":10122.83,"sma_120":9920.25},{"date":"2025-04-01","open":10480,"high":10550,"low":9980,"close":10230,"volume":80101,"rsi_14":39.55,"sma_20":10431.5,"sma_60":10157.5,"sma_120":9928.83},{"date":"2025-04-02","open":10250,"high":10250,"low":9900,"close":9990,"volume":54613,"rsi_14":41.43,"sma_20":10422.0,"sma_60":10183.33,"sma_120":9935.0},{"date":"2025-04-03","open":9990,"high":10510,"low":9950,"close":10010,"volume":83049,"rsi_14":45.41,"sma_20":10371.0,"sma_60":10168.17,"sma_120":9945.25},{"date":"2025-04-04","open":10010,"high":10300,"low":9800,"close":10230,"volume":58766,"rsi_14":50.69,"sma_20":10342.0,"sma_60":10163.67,"sma_120":9957.25},{"date":"2025-04-07","open":10230,"high":10250,"low":9870,"close":9940,"volume":49089,"rsi_14":38.46,"sma_20":10304.5,"sma_60":10156.0,"sma_120":9964.5},{"date":"2025-04-08","open":10000,"high":10180,"low":9350,"close":9950,"volume":77931,"rsi_14":41.75,"sma_20":10267.0,"sma_60":10142.67,"sma_120":9966.25},{"date":"2025-04-09","open":9900,"high":10360,"low":9900,"close":10130,"volume":60465,"rsi_14":47.27,"sma_20":10239.0,"sma_60":10138.33,"sma_120":9965.33},{"date":"2025-04-10","open":10270,"high":10550,"low":10240,"close":10450,"volume":60398,"rsi_14":52.85,"sma_20":10244.0,"sma_60":10143.33,"sma_120":9967.0},{"date":"2025-04-11","open":10450,"high":10900,"low":10400,"close":10780,"volume":72417,"rsi_14":55.38,"sma_20":10273.5,"sma_60":10157.83,"sma_120":9973.5},{"date":"2025-04-14","open":10850,"high":11250,"low":10620,"close":11000,"volume":71231,"rsi_14":58.27,"sma_20":10313.5,"sma_60":10183.0,"sma_120":9980.17},{"date":"2025-04-15","open":11000,"high":11460,"low":10720,"close":10880,"volume":58810,"rsi_14":64.8,"sma_20":10335.0,"sma_60":10198.5,"sma_120":9988.17},{"date":"2025-04-16","open":11450,"high":11450,"low":10490,"close":10790,"volume":49055,"rsi_14":61.2,"sma_20":10360.0,"sma_60":10215.83,"sma_120":9995.75},{"date":"2025-04-17","open":10760,"high":11000,"low":10500,"close":10930,"volume":42193,"rsi_14":59.75,"sma_20":10394.0,"sma_60":10232.17,"sma_120":10003.83},{"date":"2025-04-18","open":10660,"high":10910,"low":10660,"close":10810,"volume":17386,"rsi_14":58.54,"sma_20":10419.0,"sma_60":10240.67,"sma_120":10012.75},{"date":"2025-04-21","open":10810,"high":10900,"low":10520,"close":10680,"volume":27633,"rsi_14":59.26,"sma_20":10428.0,"sma_60":10252.67,"sma_120":10021.33},{"date":"2025-04-22","open":10660,"high":10850,"low":10410,"close":10420,"volume":28095,"rsi_14":58.78,"sma_20":10422.0,"sma_60":10259.5,"sma_120":10025.42},{"date":"2025-04-23","open":10420,"high":10930,"low":10360,"close":10750,"volume":41896,"rsi_14":63.41,"sma_20":10452.5,"sma_60":10271.17,"sma_120":10031.25},{"date":"2025-04-24","open":10950,"high":11100,"low":10650,"close":10740,"volume":51913,"rsi_14":60.0,"sma_20":10478.0,"sma_60":10281.17,"sma_120":10037.5},{"date":"2025-04-25","open":10775,"high":10775,"low":10450,"close":10540,"volume":42498,"rsi_14":62.2,"sma_20":10482.0,"sma_60":10285.5,"sma_120":10042.83},{"date":"2025-04-28","open":10540,"high":10540,"low":9990,"close":10040,"volume":51004,"rsi_14":51.53,"sma_20":10464.5,"sma_60":10286.17,"sma_120":10043.92},{"date":"2025-04-29","open":10040,"high":10270,"low":9920,"close":10130,"volume":16128,"rsi_14":50.0,"sma_20":10459.5,"sma_60":10292.0,"sma_120":10045.83},{"date":"2025-04-30","open":10030,"high":10270,"low":10030,"close":10130,"volume":32030,"rsi_14":43.7,"sma_20":10466.5,"sma_60":10298.17,"sma_120":10047.25},{"date":"2025-05-02","open":10130,"high":10220,"low":9990,"close":10140,"volume":15905,"rsi_14":35.59,"sma_20":10473.0,"sma_60":10298.83,"sma_120":10048.42},{"date":"2025-05-07","open":10240,"high":10240,"low":9990,"close":10010,"volume":16585,"rsi_14":26.76,"sma_20":10462.0,"sma_60":10299.17,"sma_120":10045.58},{"date":"2025-05-08","open":10250,"high":10250,"low":9960,"close":9970,"volume":17885,"rsi_14":27.8,"sma_20":10463.5,"sma_60":10298.67,"sma_120":10042.33},{"date":"2025-05-09","open":10200,"high":10200,"low":9710,"close":10040,"volume":48146,"rsi_14":31.53,"sma_20":10468.0,"sma_60":10293.33,"sma_120":10040.17},{"date":"2025-05-12","open":10200,"high":10690,"low":10080,"close":10320,"volume":74051,"rsi_14":35.94,"sma_20":10477.5,"sma_60":10293.67,"sma_120":10034.42},{"date":"2025-05-13","open":10310,"high":10460,"low":10110,"close":10110,"volume":22078,"rsi_14":34.51,"sma_20":10460.5,"sma_60":10294.17,"sma_120":10021.17},{"date":"2025-05-14","open":10110,"high":10240,"low":9920,"close":10240,"volume":25404,"rsi_14":40.27,"sma_20":10433.5,"sma_60":10297.0,"sma_120":10010.58},{"date":"2025-05-15","open":10230,"high":10230,"low":9920,"close":10080,"volume":30070,"rsi_14":42.13,"sma_20":10387.5,"sma_60":10298.5,"sma_120":10005.75},{"date":"2025-05-16","open":10000,"high":10090,"low":9880,"close":9910,"volume":28620,"rsi_14":29.0,"sma_20":10339.0,"sma_60":10298.67,"sma_120":9999.83},{"date":"2025-05-19","open":10100,"high":10100,"low":9720,"close":9910,"volume":39378,"rsi_14":29.15,"sma_20":10295.0,"sma_60":10296.5,"sma_120":9991.5},{"date":"2025-05-20","open":10090,"high":10090,"low":9760,"close":9860,"volume":45097,"rsi_14":31.52,"sma_20":10241.5,"sma_60":10294.67,"sma_120":9987.0},{"date":"2025-05-21","open":9870,"high":10010,"low":9470,"close":9530,"volume":54368,"rsi_14":34.73,"sma_20":10177.5,"sma_60":10288.17,"sma_120":9984.67},{"date":"2025-05-22","open":9520,"high":9800,"low":9400,"close":9550,"volume":16290,"rsi_14":31.88,"sma_20":10121.0,"sma_60":10283.5,"sma_120":9980.67},{"date":"2025-05-23","open":9570,"high":9580,"low":9080,"close":9380,"volume":49880,"rsi_14":28.81,"sma_20":10069.0,"sma_60":10274.33,"sma_120":9975.83},{"date":"2025-05-26","open":9380,"high":9540,"low":9100,"close":9380,"volume":43350,"rsi_14":28.41,"sma_20":10000.5,"sma_60":10268.67,"sma_120":9970.92},{"date":"2025-05-27","open":9380,"high":9560,"low":9275,"close":9480,"volume":30289,"rsi_14":34.68,"sma_20":9937.5,"sma_60":10260.67,"sma_120":9966.58},{"date":"2025-05-28","open":9480,"high":9550,"low":9270,"close":9480,"volume":24225,"rsi_14":35.5,"sma_20":9884.5,"sma_60":10255.0,"sma_120":9960.0},{"date":"2025-05-29","open":9480,"high":9480,"low":9160,"close":9230,"volume":53712,"rsi_14":28.34,"sma_20":9844.0,"sma_60":10243.83,"sma_120":9954.33},{"date":"2025-05-30","open":9220,"high":9460,"low":9000,"close":9240,"volume":14736,"rsi_14":16.25,"sma_20":9799.5,"sma_60":10230.17,"sma_120":9948.17},{"date":"2025-06-02","open":9240,"high":9450,"low":9100,"close":9280,"volume":22404,"rsi_14":20.98,"sma_20":9757.0,"sma_60":10215.17,"sma_120":9943.5},{"date":"2025-06-04","open":9280,"high":9290,"low":8870,"close":9140,"volume":53155,"rsi_14":11.81,"sma_20":9707.0,"sma_60":10183.67,"sma_120":9938.0},{"date":"2025-06-05","open":9140,"high":9430,"low":9140,"close":9430,"volume":14743,"rsi_14":29.3,"sma_20":9678.0,"sma_60":10160.67,"sma_120":9935.0},{"date":"2025-06-09","open":9490,"high":9590,"low":9100,"close":9380,"volume":25068,"rsi_14":31.72,"sma_20":9648.5,"sma_60":10138.83,"sma_120":9932.83},{"date":"2025-06-10","open":9380,"high":9390,"low":9150,"close":9360,"volume":18778,"rsi_14":31.29,"sma_20":9614.5,"sma_60":10116.5,"sma_120":9930.33},{"date":"2025-06-11","open":9360,"high":9630,"low":9230,"close":9430,"volume":30954,"rsi_14":35.57,"sma_20":9570.0,"sma_60":10095.5,"sma_120":9928.67},{"date":"2025-06-12","open":9440,"high":9500,"low":9250,"close":9440,"volume":14567,"rsi_14":46.15,"sma_20":9536.5,"sma_60":10080.33,"sma_120":9932.58},{"date":"2025-06-13","open":9440,"high":9650,"low":9050,"close":9140,"volume":30675,"rsi_14":35.86,"sma_20":9481.5,"sma_60":10062.83,"sma_120":9933.25},{"date":"2025-06-16","open":9120,"high":9120,"low":8850,"close":9040,"volume":29618,"rsi_14":37.68,"sma_20":9429.5,"sma_60":10043.5,"sma_120":9936.0},{"date":"2025-06-17","open":9000,"high":9090,"low":8880,"close":9040,"volume":16480,"rsi_14":37.68,"sma_20":9386.0,"sma_60":10020.0,"sma_120":9941.0},{"date":"2025-06-18","open":9130,"high":9130,"low":8760,"close":8810,"volume":22908,"rsi_14":27.81,"sma_20":9331.0,"sma_60":9995.33,"sma_120":9941.0},{"date":"2025-06-19","open":8810,"high":9000,"low":8580,"close":8830,"volume":30995,"rsi_14":28.76,"sma_20":9279.5,"sma_60":9971.67,"sma_120":9941.67},{"date":"2025-06-20","open":8760,"high":9290,"low":8690,"close":9190,"volume":25967,"rsi_14":48.78,"sma_20":9262.5,"sma_60":9953.0,"sma_120":9946.67},{"date":"2025-06-23","open":9480,"high":9480,"low":8880,"close":9020,"volume":25915,"rsi_14":43.89,"sma_20":9236.0,"sma_60":9928.33,"sma_120":9946.42},{"date":"2025-06-24","open":8980,"high":9230,"low":8900,"close":8960,"volume":20309,"rsi_14":41.21,"sma_20":9215.0,"sma_60":9902.0,"sma_120":9948.08},{"date":"2025-06-25","open":9180,"high":9180,"low":8770,"close":8930,"volume":36301,"rsi_14":43.86,"sma_20":9192.5,"sma_60":9881.83,"sma_120":9950.5},{"date":"2025-06-26","open":8930,"high":9390,"low":8570,"close":8930,"volume":51912,"rsi_14":32.39,"sma_20":9165.0,"sma_60":9860.17,"sma_120":9954.17},{"date":"2025-06-27","open":8860,"high":8860,"low":8580,"close":8780,"volume":42481,"rsi_14":30.26,"sma_20":9130.0,"sma_60":9832.17,"sma_120":9957.5},{"date":"2025-06-30","open":8700,"high":8770,"low":7730,"close":7960,"volume":178241,"rsi_14":19.83,"sma_20":9066.5,"sma_60":9791.67,"sma_120":9957.25},{"date":"2025-07-01","open":7760,"high":7820,"low":6150,"close":6270,"volume":986468,"rsi_14":9.9,"sma_20":8918.0,"sma_60":9725.67,"sma_120":9941.58},{"date":"2025-07-02","open":6220,"high":6360,"low":5810,"close":6180,"volume":256443,"rsi_14":9.45,"sma_20":8763.0,"sma_60":9662.17,"sma_120":9922.75},{"date":"2025-07-03","open":6180,"high":6750,"low":6100,"close":6580,"volume":144676,"rsi_14":18.93,"sma_20":8635.0,"sma_60":9605.0,"sma_120":9886.58},{"date":"2025-07-04","open":6640,"high":6820,"low":6460,"close":6660,"volume":95002,"rsi_14":20.98,"sma_20":8496.5,"sma_60":9545.5,"sma_120":9854.58},{"date":"2025-07-07","open":6660,"high":6660,"low":6460,"close":6570,"volume":25073,"rsi_14":20.53,"sma_20":8356.0,"sma_60":9489.33,"sma_120":9822.67},{"date":"2025-07-08","open":6570,"high":6700,"low":6200,"close":6520,"volume":29699,"rsi_14":21.45,"sma_20":8214.0,"sma_60":9432.17,"sma_120":9787.42},{"date":"2025-07-09","open":6520,"high":6580,"low":6360,"close":6400,"volume":23718,"rsi_14":20.44,"sma_20":8062.5,"sma_60":9370.0,"sma_120":9754.17},{"date":"2025-07-10","open":6500,"high":6560,"low":6230,"close":6300,"volume":25586,"rsi_14":12.47,"sma_20":7905.5,"sma_60":9300.83,"sma_120":9722.08},{"date":"2025-07-11","open":6320,"high":6350,"low":6090,"close":6140,"volume":58314,"rsi_14":12.5,"sma_20":7755.5,"sma_60":9223.5,"sma_120":9690.67},{"date":"2025-07-14","open":6140,"high":6190,"low":5940,"close":6020,"volume":62383,"rsi_14":12.31,"sma_20":7604.5,"sma_60":9140.5,"sma_120":9661.75},{"date":"2025-07-15","open":5970,"high":6060,"low":5740,"close":5880,"volume":72590,"rsi_14":11.97,"sma_20":7446.5,"sma_60":9057.17,"sma_120":9627.83},{"date":"2025-07-16","open":5880,"high":6230,"low":5740,"close":6150,"volume":43151,"rsi_14":17.52,"sma_20":7313.5,"sma_60":8979.83,"sma_120":9597.83},{"date":"2025-07-17","open":6150,"high":6250,"low":6010,"close":6170,"volume":21535,"rsi_14":18.55,"sma_20":7180.5,"sma_60":8900.5,"sma_120":9566.33},{"date":"2025-07-18","open":6170,"high":6210,"low":5860,"close":6080,"volume":39519,"rsi_14":22.51,"sma_20":7025.0,"sma_60":8821.67,"sma_120":9531.17},{"date":"2025-07-21","open":6040,"high":6080,"low":5900,"close":5970,"volume":29725,"rsi_14":41.85,"sma_20":6872.5,"sma_60":8743.17,"sma_120":9497.92},{"date":"2025-07-22","open":5970,"high":6080,"low":5850,"close":5980,"volume":26000,"rsi_14":44.32,"sma_20":6723.5,"sma_60":8669.17,"sma_120":9464.33},{"date":"2025-07-23","open":5940,"high":6180,"low":5800,"close":5930,"volume":13703,"rsi_14":26.95,"sma_20":6573.5,"sma_60":8588.83,"sma_120":9430.0},{"date":"2025-07-24","open":5930,"high":6010,"low":5820,"close":5970,"volume":29497,"rsi_14":24.82,"sma_20":6425.5,"sma_60":8509.33,"sma_120":9395.25},{"date":"2025-07-25","open":5970,"high":6120,"low":5900,"close":5970,"volume":31474,"rsi_14":26.56,"sma_20":6285.0,"sma_60":8433.17,"sma_120":9359.33},{"date":"2025-07-28","open":5970,"high":5970,"low":5830,"close":5910,"volume":14320,"rsi_14":26.36,"sma_20":6182.5,"sma_60":8364.33,"sma_120":9325.25},{"date":"2025-07-29","open":5910,"high":5990,"low":5810,"close":5960,"volume":18767,"rsi_14":31.97,"sma_20":6167.0,"sma_60":8294.83,"sma_120":9293.42},{"date":"2025-07-30","open":6000,"high":6000,"low":5870,"close":5980,"volume":8451,"rsi_14":35.96,"sma_20":6157.0,"sma_60":8225.67,"sma_120":9261.92},{"date":"2025-07-31","open":5980,"high":6000,"low":5890,"close":5890,"volume":17835,"rsi_14":38.32,"sma_20":6122.5,"sma_60":8154.83,"sma_120":9226.83},{"date":"2025-08-01","open":6000,"high":6000,"low":5460,"close":5460,"volume":57247,"rsi_14":29.71,"sma_20":6062.5,"sma_60":8079.0,"sma_120":9189.08},{"date":"2025-08-04","open":5460,"high":5630,"low":5260,"close":5500,"volume":25797,"rsi_14":35.16,"sma_20":6009.0,"sma_60":8004.5,"sma_120":9151.58},{"date":"2025-08-05","open":5510,"high":5600,"low":5480,"close":5550,"volume":14674,"rsi_14":21.7,"sma_20":5960.5,"sma_60":7929.67,"sma_120":9111.5},{"date":"2025-08-06","open":5560,"high":5680,"low":5410,"close":5410,"volume":13985,"rsi_14":17.8,"sma_20":5911.0,"sma_60":7847.83,"sma_120":9070.75},{"date":"2025-08-07","open":5520,"high":5770,"low":5410,"close":5660,"volume":43800,"rsi_14":34.33,"sma_20":5879.0,"sma_60":7773.67,"sma_120":9033.92},{"date":"2025-08-08","open":5660,"high":5660,"low":5410,"close":5510,"volume":16912,"rsi_14":33.33,"sma_20":5847.5,"sma_60":7694.83,"sma_120":8995.92},{"date":"2025-08-11","open":5540,"high":5560,"low":5250,"close":5300,"volume":33542,"rsi_14":28.48,"sma_20":5811.5,"sma_60":7615.17,"sma_120":8956.83},{"date":"2025-08-12","open":5350,"high":5420,"low":5260,"close":5330,"volume":19664,"rsi_14":30.77,"sma_20":5784.0,"sma_60":7538.83,"sma_120":8918.75},{"date":"2025-08-13","open":5330,"high":5390,"low":5300,"close":5330,"volume":5834,"rsi_14":28.95,"sma_20":5743.0,"sma_60":7462.5,"sma_120":8879.5},{"date":"2025-08-14","open":5390,"high":5390,"low":5110,"close":5170,"volume":26547,"rsi_14":26.19,"sma_20":5693.0,"sma_60":7384.33,"sma_120":8839.5},{"date":"2025-08-18","open":5170,"high":5240,"low":4905,"close":4965,"volume":20022,"rsi_14":24.11,"sma_20":5637.25,"sma_60":7308.25,"sma_120":8798.21},{"date":"2025-08-19","open":4995,"high":5020,"low":4805,"close":4930,"volume":25597,"rsi_14":21.55,"sma_20":5585.25,"sma_60":7231.25,"sma_120":8757.38},{"date":"2025-08-20","open":4900,"high":4960,"low":4790,"close":4890,"volume":24666,"rsi_14":20.22,"sma_20":5530.75,"sma_60":7156.42,"sma_120":8715.38},{"date":"2025-08-21","open":4850,"high":4895,"low":4795,"close":4830,"volume":12735,"rsi_14":20.56,"sma_20":5475.75,"sma_60":7080.58,"sma_120":8674.62},{"date":"2025-08-22","open":4830,"high":5160,"low":4825,"close":5050,"volume":23153,"rsi_14":37.11,"sma_20":5429.75,"sma_60":7006.75,"sma_120":8633.71},{"date":"2025-08-25","open":5050,"high":5140,"low":5010,"close":5030,"volume":7918,"rsi_14":35.03,"sma_20":5382.75,"sma_60":6932.58,"sma_120":8593.79},{"date":"2025-08-26","open":5050,"high":5110,"low":4975,"close":5000,"volume":4794,"rsi_14":32.26,"sma_20":5337.25,"sma_60":6862.08,"sma_120":8552.96},{"date":"2025-08-27","open":5000,"high":5030,"low":4905,"close":4985,"volume":5758,"rsi_14":35.09,"sma_20":5288.5,"sma_60":6791.17,"sma_120":8510.67},{"date":"2025-08-28","open":4970,"high":5000,"low":4860,"close":4950,"volume":4192,"rsi_14":20.66,"sma_20":5237.0,"sma_60":6719.0,"sma_120":8467.08},{"date":"2025-08-29","open":4950,"high":5000,"low":4790,"close":4870,"volume":14564,"rsi_14":21.93,"sma_20":5186.0,"sma_60":6647.83,"sma_120":8415.75},{"date":"2025-09-01","open":4870,"high":4870,"low":4650,"close":4745,"volume":21129,"rsi_14":23.7,"sma_20":5150.25,"sma_60":6569.75,"sma_120":8365.21},{"date":"2025-09-02","open":4745,"high":4750,"low":4655,"close":4710,"volume":23153,"rsi_14":20.75,"sma_20":5110.75,"sma_60":6491.92,"sma_120":8315.38},{"date":"2025-09-03","open":4710,"high":4755,"low":4625,"close":4725,"volume":13913,"rsi_14":21.86,"sma_20":5069.5,"sma_60":6414.67,"sma_120":8265.58},{"date":"2025-09-04","open":4725,"high":4815,"low":4725,"close":4810,"volume":23764,"rsi_14":32.0,"sma_20":5039.5,"sma_60":6337.67,"sma_120":8216.58},{"date":"2025-09-05","open":4815,"high":5040,"low":4815,"close":4910,"volume":50993,"rsi_14":46.93,"sma_20":5002.0,"sma_60":6262.17,"sma_120":8171.25},{"date":"2025-09-08","open":4910,"high":4990,"low":4825,"close":4925,"volume":13662,"rsi_14":49.71,"sma_20":4972.75,"sma_60":6191.92,"sma_120":8127.38},{"date":"2025-09-09","open":4925,"high":4975,"low":4855,"close":4965,"volume":9314,"rsi_14":54.29,"sma_20":4956.0,"sma_60":6124.0,"sma_120":8083.75},{"date":"2025-09-10","open":4965,"high":4995,"low":4900,"close":4935,"volume":9391,"rsi_14":56.21,"sma_20":4936.25,"sma_60":6055.58,"sma_120":8037.79},{"date":"2025-09-11","open":4940,"high":4970,"low":4870,"close":4905,"volume":19884,"rsi_14":38.93,"sma_20":4915.0,"sma_60":5990.5,"sma_120":7992.92},{"date":"2025-09-12","open":4905,"high":4925,"low":4830,"close":4915,"volume":10828,"rsi_14":41.09,"sma_20":4902.25,"sma_60":5925.25,"sma_120":7948.46},{"date":"2025-09-15","open":4915,"high":4915,"low":4750,"close":4780,"volume":23316,"rsi_14":35.33,"sma_20":4893.0,"sma_60":5851.75,"sma_120":7902.38},{"date":"2025-09-16","open":4830,"high":5440,"low":4700,"close":5380,"volume":141853,"rsi_14":64.79,"sma_20":4915.5,"sma_60":5791.08,"sma_120":7859.71},{"date":"2025-09-17","open":5380,"high":5380,"low":5050,"close":5240,"volume":50523,"rsi_14":60.07,"sma_20":4933.0,"sma_60":5729.08,"sma_120":7815.54},{"date":"2025-09-18","open":4961,"high":5896,"low":4961,"close":5780,"volume":243630,"rsi_14":76.65,"sma_20":4991.5,"sma_60":5680.25,"sma_120":7781.04},{"date":"2025-09-19","open":6380,"high":6380,"low":6010,"close":6150,"volume":134568,"rsi_14":82.75,"sma_20":5046.5,"sma_60":5633.92,"sma_120":7747.04},{"date":"2025-09-22","open":6150,"high":6370,"low":5760,"close":6080,"volume":52726,"rsi_14":81.42,"sma_20":5099.0,"sma_60":5588.92,"sma_120":7710.54},{"date":"2025-09-23","open":6080,"high":6330,"low":5930,"close":6080,"volume":56182,"rsi_14":81.29,"sma_20":5153.0,"sma_60":5557.58,"sma_120":7674.62},{"date":"2025-09-24","open":6080,"high":6180,"low":5850,"close":6030,"volume":31226,"rsi_14":78.64,"sma_20":5205.25,"sma_60":5553.58,"sma_120":7639.62},{"date":"2025-09-25","open":6030,"high":6280,"low":5970,"close":6130,"volume":38885,"rsi_14":78.64,"sma_20":5264.25,"sma_60":5552.75,"sma_120":7607.46},{"date":"2025-09-26","open":6130,"high":6250,"low":5990,"close":6220,"volume":12626,"rsi_14":79.37,"sma_20":5331.75,"sma_60":5546.75,"sma_120":7575.88},{"date":"2025-09-29","open":6220,"high":6630,"low":6140,"close":6350,"volume":87971,"rsi_14":80.17,"sma_20":5412.0,"sma_60":5541.58,"sma_120":7543.54},{"date":"2025-09-30","open":6500,"high":6500,"low":6120,"close":6120,"volume":28472,"rsi_14":73.75,"sma_20":5482.5,"sma_60":5534.08,"sma_120":7511.71},{"date":"2025-10-01","open":6080,"high":6280,"low":5760,"close":6090,"volume":23719,"rsi_14":73.75,"sma_20":5550.75,"sma_60":5526.92,"sma_120":7479.54},{"date":"2025-10-02","open":6100,"high":6360,"low":6040,"close":6280,"volume":26618,"rsi_14":75.42,"sma_20":5623.75,"sma_60":5524.75,"sma_120":7447.38},{"date":"2025-10-10","open":6270,"high":6380,"low":6030,"close":6150,"volume":33920,"rsi_14":75.85,"sma_20":5685.75,"sma_60":5522.25,"sma_120":7411.54},{"date":"2025-10-13","open":6330,"high":6330,"low":5980,"close":6010,"volume":21074,"rsi_14":64.38,"sma_20":5740.0,"sma_60":5520.08,"sma_120":7371.79},{"date":"2025-10-14","open":6010,"high":6090,"low":5630,"close":6000,"volume":74005,"rsi_14":68.45,"sma_20":5791.75,"sma_60":5519.75,"sma_120":7330.12},{"date":"2025-10-15","open":5910,"high":6180,"low":5790,"close":6060,"volume":13690,"rsi_14":52.21,"sma_20":5848.0,"sma_60":5522.75,"sma_120":7289.96},{"date":"2025-10-16","open":6060,"high":6330,"low":5860,"close":6250,"volume":35401,"rsi_14":53.57,"sma_20":5915.25,"sma_60":5524.42,"sma_120":7252.12},{"date":"2025-10-17","open":6250,"high":6400,"low":6090,"close":6220,"volume":30563,"rsi_14":55.15,"sma_20":5980.5,"sma_60":5525.25,"sma_120":7212.88},{"date":"2025-10-20","open":6240,"high":6290,"low":6120,"close":6200,"volume":14411,"rsi_14":54.35,"sma_20":6051.5,"sma_60":5527.25,"sma_120":7174.46},{"date":"2025-10-21","open":6130,"high":6300,"low":6050,"close":6200,"volume":32932,"rsi_14":56.39,"sma_20":6092.5,"sma_60":5531.08,"sma_120":7137.12},{"date":"2025-10-22","open":6250,"high":6350,"low":6070,"close":6160,"volume":22398,"rsi_14":51.18,"sma_20":6138.5,"sma_60":5534.08,"sma_120":7101.62},{"date":"2025-10-23","open":6040,"high":6330,"low":5850,"close":6110,"volume":33555,"rsi_14":45.53,"sma_20":6144.0,"sma_60":5537.08,"sma_120":7062.96},{"date":"2025-10-24","open":6060,"high":6540,"low":6060,"close":6370,"volume":86837,"rsi_14":50.74,"sma_20":6155.0,"sma_60":5543.75,"sma_120":7026.54},{"date":"2025-10-27","open":6370,"high":6680,"low":6230,"close":6320,"volume":26315,"rsi_14":58.47,"sma_20":6167.0,"sma_60":5549.58,"sma_120":6991.38},{"date":"2025-10-28","open":6320,"high":6340,"low":6110,"close":6110,"volume":12963,"rsi_14":50.74,"sma_20":6168.5,"sma_60":5552.92,"sma_120":6958.62},{"date":"2025-10-29","open":6110,"high":6200,"low":6010,"close":6050,"volume":15549,"rsi_14":41.13,"sma_20":6169.5,"sma_60":5554.42,"sma_120":6924.62},{"date":"2025-10-30","open":6000,"high":6080,"low":5800,"close":6060,"volume":30183,"rsi_14":46.02,"sma_20":6166.0,"sma_60":5555.75,"sma_120":6890.71},{"date":"2025-10-31","open":5990,"high":6070,"low":5940,"close":5960,"volume":9284,"rsi_14":47.71,"sma_20":6153.0,"sma_60":5556.92,"sma_120":6855.88},{"date":"2025-11-03","open":5930,"high":6050,"low":5750,"close":5750,"volume":23506,"rsi_14":40.31,"sma_20":6123.0,"sma_60":5561.75,"sma_120":6820.38},{"date":"2025-11-04","open":5940,"high":5940,"low":5430,"close":5650,"volume":36227,"rsi_14":34.59,"sma_20":6099.5,"sma_60":5564.25,"sma_120":6784.38},{"date":"2025-11-05","open":5610,"high":5950,"low":5340,"close":5940,"volume":30636,"rsi_14":39.16,"sma_20":6092.0,"sma_60":5570.75,"sma_120":6750.21},{"date":"2025-11-06","open":5940,"high":5940,"low":5600,"close":5920,"volume":8832,"rsi_14":39.44,"sma_20":6074.5,"sma_60":5579.25,"sma_120":6713.54},{"date":"2025-11-07","open":5880,"high":5900,"low":5540,"close":5850,"volume":25713,"rsi_14":38.1,"sma_20":6059.5,"sma_60":5582.42,"sma_120":6678.04},{"date":"2025-11-10","open":5850,"high":5900,"low":5710,"close":5850,"volume":6245,"rsi_14":38.1,"sma_20":6051.5,"sma_60":5588.08,"sma_120":6641.46},{"date":"2025-11-11","open":5710,"high":5930,"low":5640,"close":5690,"volume":13776,"rsi_14":35.22,"sma_20":6036.0,"sma_60":5594.58,"sma_120":6604.88},{"date":"2025-11-12","open":5700,"high":5910,"low":5660,"close":5670,"volume":23961,"rsi_14":35.9,"sma_20":6016.5,"sma_60":5600.25,"sma_120":6569.54},{"date":"2025-11-13","open":5670,"high":5930,"low":5510,"close":5690,"volume":64643,"rsi_14":24.24,"sma_20":5988.5,"sma_60":5606.25,"sma_120":6534.38},{"date":"2025-11-14","open":5620,"high":5700,"low":5460,"close":5510,"volume":17353,"rsi_14":22.07,"sma_20":5953.0,"sma_60":5611.92,"sma_120":6498.12},{"date":"2025-11-17","open":5510,"high":5700,"low":5060,"close":5360,"volume":42323,"rsi_14":23.02,"sma_20":5911.0,"sma_60":5618.5,"sma_120":6463.38},{"date":"2025-11-18","open":5300,"high":6540,"low":5260,"close":5730,"volume":389606,"rsi_14":40.59,"sma_20":5887.5,"sma_60":5631.83,"sma_120":6431.54},{"date":"2025-11-19","open":5790,"high":5980,"low":5560,"close":5780,"volume":54287,"rsi_14":41.95,"sma_20":5868.5,"sma_60":5646.67,"sma_120":6401.54},{"date":"2025-11-20","open":5740,"high":6200,"low":5740,"close":6170,"volume":81784,"rsi_14":55.17,"sma_20":5871.5,"sma_60":5669.0,"sma_120":6374.79},{"date":"2025-11-21","open":6100,"high":6300,"low":5860,"close":6030,"volume":60120,"rsi_14":57.14,"sma_20":5854.5,"sma_60":5685.33,"sma_120":6346.04},{"date":"2025-11-24","open":6040,"high":6040,"low":5760,"close":5850,"volume":40626,"rsi_14":54.9,"sma_20":5831.0,"sma_60":5699.0,"sma_120":6315.79},{"date":"2025-11-25","open":5910,"high":5910,"low":4945,"close":5230,"volume":106080,"rsi_14":35.02,"sma_20":5787.0,"sma_60":5702.83,"sma_120":6282.46},{"date":"2025-11-26","open":5230,"high":5290,"low":5010,"close":5090,"volume":40447,"rsi_14":33.33,"sma_20":5739.0,"sma_60":5704.58,"sma_120":6247.88},{"date":"2025-11-27","open":5100,"high":5170,"low":4585,"close":4985,"volume":76237,"rsi_14":32.87,"sma_20":5685.25,"sma_60":5705.17,"sma_120":6212.08},{"date":"2025-11-28","open":4985,"high":5140,"low":4765,"close":4775,"volume":48476,"rsi_14":30.35,"sma_20":5626.0,"sma_60":5703.58,"sma_120":6175.71},{"date":"2025-12-01","open":4780,"high":4860,"low":4550,"close":4705,"volume":87727,"rsi_14":31.38,"sma_20":5573.75,"sma_60":5702.92,"sma_120":6136.33},{"date":"2025-12-02","open":4785,"high":4840,"low":4135,"close":4315,"volume":263186,"rsi_14":27.53,"sma_20":5507.0,"sma_60":5696.33,"sma_120":6094.12},{"date":"2025-12-03","open":4330,"high":4395,"low":4225,"close":4315,"volume":68361,"rsi_14":27.05,"sma_20":5425.75,"sma_60":5689.5,"sma_120":6052.08},{"date":"2025-12-04","open":4320,"high":4485,"low":4255,"close":4295,"volume":57929,"rsi_14":28.57,"sma_20":5344.5,"sma_60":5680.92,"sma_120":6009.29},{"date":"2025-12-05","open":4350,"high":4350,"low":4100,"close":4325,"volume":78904,"rsi_14":30.94,"sma_20":5268.25,"sma_60":5671.17,"sma_120":5966.67},{"date":"2025-12-08","open":4325,"high":4430,"low":4240,"close":4385,"volume":34008,"rsi_14":22.04,"sma_20":5195.0,"sma_60":5662.17,"sma_120":5927.04},{"date":"2025-12-09","open":4385,"high":4425,"low":4300,"close":4385,"volume":32355,"rsi_14":20.38,"sma_20":5129.75,"sma_60":5652.5,"sma_120":5888.25},{"date":"2025-12-10","open":4470,"high":4470,"low":4360,"close":4410,"volume":16969,"rsi_14":5.78,"sma_20":5066.75,"sma_60":5643.75,"sma_120":5849.67},{"date":"2025-12-11","open":4410,"high":4535,"low":4340,"close":4400,"volume":54076,"rsi_14":6.18,"sma_20":5002.25,"sma_60":5635.33,"sma_120":5812.92},{"date":"2025-12-12","open":4500,"high":4500,"low":4190,"close":4270,"volume":45215,"rsi_14":6.35,"sma_20":4940.25,"sma_60":5624.58,"sma_120":5774.92},{"date":"2025-12-15","open":4290,"high":4385,"low":4045,"close":4085,"volume":60222,"rsi_14":8.36,"sma_20":4876.5,"sma_60":5613.0,"sma_120":5732.38},{"date":"2025-12-16","open":4135,"high":4135,"low":4010,"close":4085,"volume":21693,"rsi_14":9.31,"sma_20":4794.25,"sma_60":5591.42,"sma_120":5691.25},{"date":"2025-12-17","open":4085,"high":4085,"low":3975,"close":4000,"volume":23310,"rsi_14":9.47,"sma_20":4705.25,"sma_60":5570.75,"sma_120":5649.92},{"date":"2025-12-18","open":4000,"high":4045,"low":3845,"close":4000,"volume":26387,"rsi_14":11.44,"sma_20":4596.75,"sma_60":5537.42,"sma_120":5608.83},{"date":"2025-12-19","open":4000,"high":4070,"low":3940,"close":3975,"volume":22803,"rsi_14":11.98,"sma_20":4494.0,"sma_60":5501.17,"sma_120":5567.54},{"date":"2025-12-22","open":4210,"high":4210,"low":3960,"close":4035,"volume":22874,"rsi_14":27.78,"sma_20":4403.25,"sma_60":5467.08,"sma_120":5528.0},{"date":"2025-12-23","open":4065,"high":4165,"low":4015,"close":4045,"volume":11372,"rsi_14":28.91,"sma_20":4344.0,"sma_60":5433.17,"sma_120":5495.38},{"date":"2025-12-24","open":4055,"high":4055,"low":3985,"close":4020,"volume":10711,"rsi_14":28.68,"sma_20":4290.5,"sma_60":5399.67,"sma_120":5476.62},{"date":"2025-12-26","open":4015,"high":4055,"low":4005,"close":4050,"volume":11596,"rsi_14":28.68,"sma_20":4243.75,"sma_60":5365.0,"sma_120":5458.88},{"date":"2025-12-29","open":4075,"high":4135,"low":4010,"close":4080,"volume":22581,"rsi_14":25.2,"sma_20":4209.0,"sma_60":5329.33,"sma_120":5438.04},{"date":"2025-12-30","open":4035,"high":4140,"low":4035,"close":4100,"volume":5921,"rsi_14":27.56,"sma_20":4178.75,"sma_60":5291.83,"sma_120":5416.71},{"date":"2026-01-02","open":4100,"high":4100,"low":3900,"close":3905,"volume":68228,"rsi_14":18.63,"sma_20":4158.25,"sma_60":5254.92,"sma_120":5394.5},{"date":"2026-01-05","open":3905,"high":3905,"low":3515,"close":3560,"volume":109237,"rsi_14":13.16,"sma_20":4120.5,"sma_60":5212.75,"sma_120":5369.83},{"date":"2026-01-06","open":3560,"high":4095,"low":3535,"close":3580,"volume":89272,"rsi_14":16.5,"sma_20":4084.75,"sma_60":5167.92,"sma_120":5346.33},{"date":"2026-01-07","open":3780,"high":3780,"low":3480,"close":3520,"volume":50925,"rsi_14":18.78,"sma_20":4044.5,"sma_60":5124.08,"sma_120":5323.17},{"date":"2026-01-08","open":3615,"high":3615,"low":3485,"close":3530,"volume":24035,"rsi_14":19.67,"sma_20":4001.75,"sma_60":5082.75,"sma_120":5301.42},{"date":"2026-01-09","open":3530,"high":4110,"low":3515,"close":4060,"volume":196262,"rsi_14":52.21,"sma_20":3985.5,"sma_60":5050.42,"sma_120":5285.08},{"date":"2026-01-12","open":4065,"high":4595,"low":4065,"close":4530,"volume":176612,"rsi_14":64.48,"sma_20":3991.5,"sma_60":5024.92,"sma_120":5273.83},{"date":"2026-01-13","open":4585,"high":4795,"low":4295,"close":4295,"volume":81525,"rsi_14":57.84,"sma_20":3986.25,"sma_60":4992.33,"sma_120":5258.38},{"date":"2026-01-14","open":4295,"high":4325,"low":4115,"close":4290,"volume":31882,"rsi_14":56.42,"sma_20":3987.25,"sma_60":4960.17,"sma_120":5242.71},{"date":"2026-01-15","open":4255,"high":5480,"low":4160,"close":4965,"volume":652637,"rsi_14":67.36,"sma_20":4031.25,"sma_60":4939.58,"sma_120":5233.42},{"date":"2026-01-16","open":4730,"high":5200,"low":4685,"close":4840,"volume":128413,"rsi_14":64.91,"sma_20":4069.0,"sma_60":4916.92,"sma_120":5224.0},{"date":"2026-01-19","open":4840,"high":4970,"low":4390,"close":4615,"volume":62773,"rsi_14":59.18,"sma_20":4141.75,"sma_60":4870.0,"sma_120":5212.62},{"date":"2026-01-20","open":4615,"high":4815,"low":4505,"close":4770,"volume":33052,"rsi_14":60.98,"sma_20":4181.5,"sma_60":4843.33,"sma_120":5202.96},{"date":"2026-01-21","open":4700,"high":4735,"low":4410,"close":4525,"volume":49861,"rsi_14":60.0,"sma_20":4206.0,"sma_60":4813.42,"sma_120":5190.92},{"date":"2026-01-22","open":4615,"high":4655,"low":4325,"close":4500,"volume":37942,"rsi_14":66.91,"sma_20":4228.75,"sma_60":4786.58,"sma_120":5178.67},{"date":"2026-01-23","open":4550,"high":5140,"low":4425,"close":4875,"volume":74737,"rsi_14":70.65,"sma_20":4271.5,"sma_60":4767.0,"sma_120":5170.04},{"date":"2026-01-26","open":5000,"high":5390,"low":4790,"close":5300,"volume":75275,"rsi_14":75.43,"sma_20":4334.0,"sma_60":4754.33,"sma_120":5164.54},{"date":"2026-01-27","open":5300,"high":5720,"low":5300,"close":5500,"volume":83451,"rsi_14":76.69,"sma_20":4405.0,"sma_60":4746.67,"sma_120":5160.54},{"date":"2026-01-28","open":5500,"high":5720,"low":5440,"close":5440,"volume":68014,"rsi_14":71.43,"sma_20":4472.0,"sma_60":4741.5,"sma_120":5156.79},{"date":"2026-01-29","open":5440,"high":5440,"low":4980,"close":5020,"volume":84057,"rsi_14":57.73,"sma_20":4527.75,"sma_60":4731.0,"sma_120":5153.12},{"date":"2026-01-30","open":4980,"high":5020,"low":4205,"close":4355,"volume":154741,"rsi_14":50.83,"sma_20":4567.5,"sma_60":4704.58,"sma_120":5143.58},{"date":"2026-02-02","open":4475,"high":5350,"low":4460,"close":4755,"volume":187853,"rsi_14":55.82,"sma_20":4626.25,"sma_60":4685.17,"sma_120":5136.96},{"date":"2026-02-03","open":4093,"high":4705,"low":3918,"close":4705,"volume":44411,"rsi_14":56.58,"sma_20":4725.25,"sma_60":4679.33,"sma_120":5137.71},{"date":"2026-02-04","open":5210,"high":5340,"low":4900,"close":5340,"volume":82404,"rsi_14":56.1,"sma_20":4815.75,"sma_60":4687.67,"sma_120":5135.04},{"date":"2026-02-05","open":5340,"high":5340,"low":5010,"close":5120,"volume":17561,"rsi_14":53.24,"sma_20":4868.75,"sma_60":4675.5,"sma_120":5131.79},{"date":"2026-02-06","open":5120,"high":5120,"low":4400,"close":4810,"volume":121814,"rsi_14":52.21,"sma_20":4882.75,"sma_60":4660.83,"sma_120":5127.71},{"date":"2026-02-09","open":4930,"high":5350,"low":4800,"close":5270,"volume":96257,"rsi_14":55.31,"sma_20":4931.5,"sma_60":4654.17,"sma_120":5127.21},{"date":"2026-02-10","open":5340,"high":6000,"low":5140,"close":5400,"volume":399996,"rsi_14":59.52,"sma_20":4987.0,"sma_60":4649.33,"sma_120":5127.79},{"date":"2026-02-11","open":5350,"high":5350,"low":4920,"close":5090,"volume":64304,"rsi_14":56.05,"sma_20":4993.25,"sma_60":4642.33,"sma_120":5127.12},{"date":"2026-02-12","open":5140,"high":5150,"low":4855,"close":4920,"volume":46032,"rsi_14":50.48,"sma_20":4997.25,"sma_60":4635.0,"sma_120":5126.75},{"date":"2026-02-13","open":4880,"high":4950,"low":4745,"close":4920,"volume":47087,"rsi_14":45.48,"sma_20":5001.0,"sma_60":4621.42,"sma_120":5126.62},{"date":"2026-02-19","open":4880,"high":5530,"low":4855,"close":5220,"volume":74226,"rsi_14":46.79,"sma_20":5031.25,"sma_60":4612.08,"sma_120":5129.38},{"date":"2026-02-20","open":5370,"high":5370,"low":5040,"close":5100,"volume":17332,"rsi_14":46.15,"sma_20":5047.75,"sma_60":4594.25,"sma_120":5131.62},{"date":"2026-02-23","open":5240,"high":5500,"low":5070,"close":5450,"volume":73062,"rsi_14":54.94,"sma_20":5094.0,"sma_60":4584.58,"sma_120":5134.96},{"date":"2026-02-24","open":5460,"high":5460,"low":5100,"close":5130,"volume":38409,"rsi_14":59.68,"sma_20":5125.5,"sma_60":4572.58,"sma_120":5135.79},{"date":"2026-02-25","open":5130,"high":5490,"low":5090,"close":5140,"volume":39436,"rsi_14":55.33,"sma_20":5138.75,"sma_60":4571.08,"sma_120":5136.96},{"date":"2026-02-26","open":5210,"high":5450,"low":4880,"close":5390,"volume":102102,"rsi_14":48.24,"sma_20":5140.25,"sma_60":4637.42,"sma_120":4650.29},{"date":"2026-02-27","open":5370,"high":5900,"low":5180,"close":5630,"volume":198612,"rsi_14":54.53,"sma_20":5149.75,"sma_60":4586.83,"sma_120":5146.0},{"date":"2026-03-03","open":5630,"high":5630,"low":4995,"close":5010,"volume":121465,"rsi_14":48.47,"sma_20":5128.25,"sma_60":4590.75,"sma_120":5147.17},{"date":"2026-03-04","open":4990,"high":5010,"low":4200,"close":4425,"volume":106950,"rsi_14":45.03,"sma_20":5098.5,"sma_60":4586.08,"sma_120":5144.5},{"date":"2026-03-05","open":4800,"high":4970,"low":4600,"close":4815,"volume":44544,"rsi_14":44.02,"sma_20":5121.5,"sma_60":4594.42,"sma_120":5145.38},{"date":"2026-03-06","open":4550,"high":4985,"low":4550,"close":4850,"volume":38436,"rsi_14":42.59,"sma_20":5126.25,"sma_60":4603.33,"sma_120":5146.42},{"date":"2026-03-09","open":4850,"high":4945,"low":4625,"close":4860,"volume":99524,"rsi_14":46.63,"sma_20":5094.25,"sma_60":4612.75,"sma_120":5146.83},{"date":"2026-03-10","open":4865,"high":5630,"low":4865,"close":5300,"volume":221509,"rsi_14":55.16,"sma_20":5092.25,"sma_60":4629.0,"sma_120":5150.08},{"date":"2026-03-11","open":5300,"high":5580,"low":5000,"close":5030,"volume":96417,"rsi_14":51.46,"sma_20":5087.75,"sma_60":4639.75,"sma_120":5150.96},{"date":"2026-03-12","open":5370,"high":5370,"low":4905,"close":5030,"volume":36995,"rsi_14":47.39,"sma_20":5098.75,"sma_60":4650.5,"sma_120":5151.5},{"date":"2026-03-13","open":5120,"high":5240,"low":4870,"close":5070,"volume":30431,"rsi_14":49.58,"sma_20":5088.75,"sma_60":4661.5,"sma_120":5152.62},{"date":"2026-03-16","open":5030,"high":5630,"low":5030,"close":5420,"volume":97339,"rsi_14":49.58,"sma_20":5089.75,"sma_60":4871.25,"sma_120":4581.88},{"date":"2026-03-17","open":5400,"high":5800,"low":5400,"close":5660,"volume":60746,"rsi_14":57.61,"sma_20":5118.25,"sma_60":4701.67,"sma_120":5163.12},{"date":"2026-03-18","open":5720,"high":6000,"low":5540,"close":5920,"volume":116845,"rsi_14":60.46,"sma_20":5168.25,"sma_60":4732.25,"sma_120":5172.62},{"date":"2026-03-19","open":5910,"high":5910,"low":5710,"close":5830,"volume":36558,"rsi_14":56.16,"sma_20":5214.0,"sma_60":4761.33,"sma_120":5176.38},{"date":"2026-03-20","open":5820,"high":6100,"low":5770,"close":5770,"volume":66211,"rsi_14":52.06,"sma_20":5241.5,"sma_60":4790.83,"sma_120":5180.79},{"date":"2026-03-23","open":5480,"high":6100,"low":5480,"close":5960,"volume":42803,"rsi_14":66.05,"sma_20":5284.5,"sma_60":4823.5,"sma_120":5180.46},{"date":"2026-03-24","open":6320,"high":6380,"low":6000,"close":6350,"volume":95335,"rsi_14":84.81,"sma_20":5329.5,"sma_60":4863.08,"sma_120":5182.12},{"date":"2026-03-25","open":6400,"high":6550,"low":6040,"close":6430,"volume":52870,"rsi_14":82.89,"sma_20":5394.5,"sma_60":4903.0,"sma_120":5185.04},{"date":"2026-03-26","open":6430,"high":6580,"low":6100,"close":6280,"volume":47004,"rsi_14":77.82,"sma_20":5451.5,"sma_60":4940.25,"sma_120":5186.71},{"date":"2026-03-27","open":6280,"high":6530,"low":6230,"close":6530,"volume":38015,"rsi_14":79.72,"sma_20":5508.5,"sma_60":4982.08,"sma_120":5190.88},{"date":"2026-03-30","open":6530,"high":7260,"low":6280,"close":6920,"volume":229902,"rsi_14":79.35,"sma_20":5573.0,"sma_60":5029.92,"sma_120":5197.46},{"date":"2026-03-31","open":6920,"high":7050,"low":6320,"close":6760,"volume":94007,"rsi_14":82.64,"sma_20":5660.5,"sma_60":5074.58,"sma_120":5201.96},{"date":"2026-04-01","open":6790,"high":7080,"low":6410,"close":6980,"volume":102748,"rsi_14":83.97,"sma_20":5788.25,"sma_60":5122.58,"sma_120":5207.21},{"date":"2026-04-02","open":7000,"high":7080,"low":6550,"close":6940,"volume":53809,"rsi_14":82.58,"sma_20":5894.5,"sma_60":5173.17,"sma_120":5214.04},{"date":"2026-04-03","open":7100,"high":7230,"low":6800,"close":6800,"volume":39120,"rsi_14":75.94,"sma_20":5992.0,"sma_60":5227.17,"sma_120":5219.96},{"date":"2026-04-06","open":7030,"high":7030,"low":6400,"close":6620,"volume":50985,"rsi_14":68.46,"sma_20":6080.0,"sma_60":5277.83,"sma_120":5222.88},{"date":"2026-04-07","open":6630,"high":6640,"low":6370,"close":6380,"volume":41969,"rsi_14":58.91,"sma_20":6134.0,"sma_60":5325.5,"sma_120":5224.79},{"date":"2026-04-08","open":6390,"high":7070,"low":6390,"close":6800,"volume":16906,"rsi_14":66.67,"sma_20":6222.5,"sma_60":5380.0,"sma_120":5231.38},{"date":"2026-04-09","open":6950,"high":6950,"low":6540,"close":6600,"volume":17365,"rsi_14":63.61,"sma_20":6301.0,"sma_60":5422.33,"sma_120":5236.38},{"date":"2026-04-10","open":6600,"high":7000,"low":6600,"close":6990,"volume":29802,"rsi_14":65.85,"sma_20":6397.0,"sma_60":5463.33,"sma_120":5244.12},{"date":"2026-04-13","open":6940,"high":6970,"low":6430,"close":6450,"volume":64223,"rsi_14":51.47,"sma_20":6448.5,"sma_60":5499.25,"sma_120":5245.79},{"date":"2026-04-14","open":6450,"high":6720,"low":6420,"close":6430,"volume":25071,"rsi_14":50.0,"sma_20":6487.0,"sma_60":5534.92,"sma_120":5247.54},{"date":"2026-04-15","open":6470,"high":6740,"low":6320,"close":6320,"volume":37962,"rsi_14":50.61,"sma_20":6507.0,"sma_60":5557.5,"sma_120":5248.54},{"date":"2026-04-16","open":6330,"high":6490,"low":6050,"close":6180,"volume":49259,"rsi_14":44.51,"sma_20":6524.5,"sma_60":5579.83,"sma_120":5248.38},{"date":"2026-04-17","open":6180,"high":6350,"low":5990,"close":6120,"volume":28948,"rsi_14":36.01,"sma_20":6542.0,"sma_60":5604.92,"sma_120":5248.04},{"date":"2026-04-20","open":6120,"high":6410,"low":6120,"close":6220,"volume":21641,"rsi_14":40.36,"sma_20":6555.0,"sma_60":5629.08,"sma_120":5248.96},{"date":"2026-04-21","open":6430,"high":6430,"low":5900,"close":5970,"volume":70795,"rsi_14":32.16,"sma_20":6536.0,"sma_60":5653.17,"sma_120":5245.62},{"date":"2026-04-22","open":5970,"high":6000,"low":5740,"close":5770,"volume":82984,"rsi_14":30.43,"sma_20":6503.0,"sma_60":5674.33,"sma_120":5241.04},{"date":"2026-04-23","open":5770,"high":5960,"low":5660,"close":5720,"volume":28744,"rsi_14":31.38,"sma_20":6475.0,"sma_60":5688.42,"sma_120":5237.79},{"date":"2026-04-24","open":5730,"high":5990,"low":5650,"close":5830,"volume":21706,"rsi_14":36.04,"sma_20":6440.0,"sma_60":5697.25,"sma_120":5235.96},{"date":"2026-04-27","open":6010,"high":6230,"low":5830,"close":5840,"volume":32567,"rsi_14":39.62,"sma_20":6386.0,"sma_60":5702.92,"sma_120":5234.12},{"date":"2026-04-28","open":6150,"high":6150,"low":5430,"close":5500,"volume":51558,"rsi_14":24.21,"sma_20":6323.0,"sma_60":5703.92,"sma_120":5230.29},{"date":"2026-04-29","open":5500,"high":5720,"low":5310,"close":5510,"volume":43481,"rsi_14":26.61,"sma_20":6249.5,"sma_60":5712.08,"sma_120":5021.38},{"date":"2026-04-30","open":5510,"high":5560,"low":5300,"close":5510,"volume":14906,"rsi_14":16.67,"sma_20":6088.5,"sma_60":6486.83,"sma_120":5900.67},{"date":"2026-05-04","open":5510,"high":5660,"low":5150,"close":5210,"volume":72769,"rsi_14":13.53,"sma_20":6098.5,"sma_60":5739.0,"sma_120":5221.08},{"date":"2026-05-06","open":5210,"high":5550,"low":4815,"close":5180,"volume":70271,"rsi_14":13.45,"sma_20":6026.5,"sma_60":5733.67,"sma_120":5214.92},{"date":"2026-05-07","open":5180,"high":5200,"low":4965,"close":4985,"volume":30113,"rsi_14":12.81,"sma_20":5956.75,"sma_60":5727.75,"sma_120":5207.71},{"date":"2026-05-08","open":4985,"high":5300,"low":4970,"close":5130,"volume":38050,"rsi_14":20.83,"sma_20":5873.25,"sma_60":5727.92,"sma_120":5201.71},{"date":"2026-05-11","open":5130,"high":5380,"low":4960,"close":5000,"volume":73801,"rsi_14":20.05,"sma_20":5793.25,"sma_60":5731.08,"sma_120":5195.96},{"date":"2026-05-12","open":5000,"high":5030,"low":4805,"close":4885,"volume":31114,"rsi_14":14.59,"sma_20":5688.0,"sma_60":5724.67,"sma_120":5189.42},{"date":"2026-05-13","open":4995,"high":5100,"low":4810,"close":5030,"volume":30119,"rsi_14":23.6,"sma_20":5617.0,"sma_60":5718.5,"sma_120":5183.92},{"date":"2026-05-14","open":5180,"high":5180,"low":4750,"close":4925,"volume":52810,"rsi_14":24.93,"sma_20":5541.75,"sma_60":5715.75,"sma_120":5179.04},{"date":"2026-05-15","open":5180,"high":5180,"low":4505,"close":4585,"volume":57307,"rsi_14":21.27,"sma_20":5455.0,"sma_60":5710.17,"sma_120":5172.58},{"date":"2026-05-18","open":4585,"high":4615,"low":4465,"close":4525,"volume":14562,"rsi_14":16.1,"sma_20":5372.25,"sma_60":5703.58,"sma_120":5162.54},{"date":"2026-05-19","open":4525,"high":4525,"low":4200,"close":4330,"volume":26774,"rsi_14":14.22,"sma_20":5282.75,"sma_60":5688.75,"sma_120":5150.46},{"date":"2026-05-20","open":4330,"high":4500,"low":3900,"close":4330,"volume":61015,"rsi_14":16.95,"sma_20":5188.25,"sma_60":5675.92,"sma_120":5135.12},{"date":"2026-05-21","open":4345,"high":4720,"low":4055,"close":4300,"volume":40621,"rsi_14":16.2,"sma_20":5104.75,"sma_60":5656.75,"sma_120":5120.71},{"date":"2026-05-22","open":4300,"high":4510,"low":4270,"close":4450,"volume":18514,"rsi_14":22.68,"sma_20":5038.75,"sma_60":5645.42,"sma_120":5109.04},{"date":"2026-05-26","open":4450,"high":4450,"low":4145,"close":4180,"volume":34949,"rsi_14":23.04,"sma_20":4961.75,"sma_60":5629.42,"sma_120":5100.29},{"date":"2026-05-27","open":4085,"high":4790,"low":4020,"close":4155,"volume":68058,"rsi_14":23.1,"sma_20":4878.0,"sma_60":5608.83,"sma_120":5092.5},{"date":"2026-05-28","open":4155,"high":4170,"low":3850,"close":3950,"volume":39857,"rsi_14":22.98,"sma_20":4783.5,"sma_60":5580.83,"sma_120":5083.88},{"date":"2026-05-29","open":3950,"high":3960,"low":3405,"close":3890,"volume":89460,"rsi_14":16.12,"sma_20":4703.0,"sma_60":5562.17,"sma_120":5076.5},{"date":"2026-06-01","open":3860,"high":4050,"low":3620,"close":4040,"volume":56438,"rsi_14":24.05,"sma_20":4629.5,"sma_60":5555.75,"sma_120":5070.96},{"date":"2026-06-02","open":4040,"high":4075,"low":3700,"close":3730,"volume":26609,"rsi_14":21.76,"sma_20":4540.5,"sma_60":5537.67,"sma_120":5066.08},{"date":"2026-06-04","open":3730,"high":4090,"low":3690,"close":3950,"volume":9378,"rsi_14":24.53,"sma_20":4477.5,"sma_60":5522.67,"sma_120":5063.04},{"date":"2026-06-05","open":4070,"high":4070,"low":3680,"close":3990,"volume":27742,"rsi_14":27.25,"sma_20":4418.0,"sma_60":5508.17,"sma_120":5060.5},{"date":"2026-06-08","open":3985,"high":3985,"low":3670,"close":3785,"volume":8802,"rsi_14":29.17,"sma_20":4358.0,"sma_60":5482.92,"sma_120":5056.0},{"date":"2026-06-09","open":3755,"high":3970,"low":3595,"close":3685,"volume":30887,"rsi_14":28.57,"sma_20":4285.75,"sma_60":5460.5,"sma_120":5050.17},{"date":"2026-06-10","open":3655,"high":3705,"low":3435,"close":3685,"volume":26531,"rsi_14":31.73,"sma_20":4220.0,"sma_60":5438.08,"sma_120":5044.33},{"date":"2026-06-11","open":3730,"high":3735,"low":3500,"close":3705,"volume":12502,"rsi_14":32.49,"sma_20":4161.0,"sma_60":5415.33,"sma_120":5038.46},{"date":"2026-06-12","open":3895,"high":3940,"low":3595,"close":3760,"volume":33889,"rsi_14":35.08,"sma_20":4097.5,"sma_60":5387.67,"sma_120":5033.12},{"date":"2026-06-15","open":3950,"high":4030,"low":3725,"close":3860,"volume":20059,"rsi_14":33.24,"sma_20":4044.25,"sma_60":5357.67,"sma_120":5029.71},{"date":"2026-06-16","open":3785,"high":3915,"low":3700,"close":3890,"volume":22148,"rsi_14":40.46,"sma_20":4009.5,"sma_60":5323.83,"sma_120":5028.08},{"date":"2026-06-17","open":3940,"high":4080,"low":3720,"close":3750,"volume":25171,"rsi_14":31.54,"sma_20":3850.5,"sma_60":5056.17,"sma_120":5019.17},{"date":"2026-06-18","open":3855,"high":3855,"low":3565,"close":3735,"volume":28697,"rsi_14":42.56,"sma_20":3941.0,"sma_60":5255.25,"sma_120":5023.08},{"date":"2026-06-19","open":3845,"high":3845,"low":3505,"close":3685,"volume":19639,"rsi_14":42.86,"sma_20":3908.75,"sma_60":5217.33,"sma_120":5020.46},{"date":"2026-06-22","open":3680,"high":3800,"low":3440,"close":3700,"volume":25583,"rsi_14":36.92,"sma_20":3878.75,"sma_60":5173.17,"sma_120":5018.17},{"date":"2026-06-23","open":3700,"high":3710,"low":3530,"close":3625,"volume":8722,"rsi_14":45.07,"sma_20":3837.5,"sma_60":5126.42,"sma_120":5014.75},{"date":"2026-06-24","open":3700,"high":3700,"low":3525,"close":3625,"volume":7340,"rsi_14":30.77,"sma_20":3809.75,"sma_60":5082.17,"sma_120":5011.25},{"date":"2026-06-25","open":3625,"high":3845,"low":3500,"close":3620,"volume":8528,"rsi_14":27.16,"sma_20":3783.0,"sma_60":5033.67,"sma_120":5007.92},{"date":"2026-06-26","open":3775,"high":3775,"low":3305,"close":3485,"volume":19554,"rsi_14":29.73,"sma_20":3759.75,"sma_60":4976.42,"sma_120":5003.21},{"date":"2026-06-29","open":3490,"high":3595,"low":3315,"close":3475,"volume":14210,"rsi_14":33.85,"sma_20":3739.0,"sma_60":4921.67,"sma_120":4998.17},{"date":"2026-06-30","open":3465,"high":3675,"low":3340,"close":3445,"volume":14313,"rsi_14":32.35,"sma_20":3709.25,"sma_60":4862.75,"sma_120":4992.71},{"date":"2026-07-01","open":3445,"high":3445,"low":3330,"close":3365,"volume":10443,"rsi_14":27.03,"sma_20":3691.0,"sma_60":4803.17,"sma_120":4988.21},{"date":"2026-07-02","open":3365,"high":3550,"low":3200,"close":3345,"volume":4620,"rsi_14":20.57,"sma_20":3660.75,"sma_60":4745.58,"sma_120":4986.42},{"date":"2026-07-03","open":3345,"high":3345,"low":3080,"close":3255,"volume":33719,"rsi_14":6.47,"sma_20":3624.0,"sma_60":4689.5,"sma_120":4983.71},{"date":"2026-07-06","open":3255,"high":3500,"low":3135,"close":3435,"volume":16393,"rsi_14":23.08,"sma_20":3606.5,"sma_60":4640.42,"sma_120":4983.0},{"date":"2026-07-07","open":3600,"high":3605,"low":3305,"close":3415,"volume":23703,"rsi_14":26.9,"sma_20":3593.0,"sma_60":4584.0,"sma_120":4982.04},{"date":"2026-07-08","open":3435,"high":3435,"low":3255,"close":3375,"volume":7571,"rsi_14":26.0,"sma_20":3577.5,"sma_60":4530.25,"sma_120":4976.33},{"date":"2026-07-09","open":3450,"high":3450,"low":3195,"close":3305,"volume":9735,"rsi_14":25.32,"sma_20":3557.5,"sma_60":4468.83,"sma_120":4966.12},{"date":"2026-07-10","open":3305,"high":3310,"low":3110,"close":3230,"volume":51780,"rsi_14":21.69,"sma_20":3531.0,"sma_60":4415.17,"sma_120":4957.25},{"date":"2026-07-13","open":3240,"high":3345,"low":2960,"close":2995,"volume":30214,"rsi_14":18.18,"sma_20":3487.75,"sma_60":4357.92,"sma_120":4946.46},{"date":"2026-07-14","open":3080,"high":3080,"low":2850,"close":3010,"volume":23148,"rsi_14":19.4,"sma_20":3443.75,"sma_60":4302.75,"sma_120":4930.17},{"date":"2026-07-15","open":3005,"high":3485,"low":2995,"close":3415,"volume":49132,"rsi_14":42.7,"sma_20":3427.0,"sma_60":4256.67,"sma_120":4918.29},{"date":"2026-07-16","open":3430,"high":3635,"low":3315,"close":3405,"volume":25769,"rsi_14":46.88,"sma_20":3410.5,"sma_60":4211.42,"sma_120":4908.21},{"date":"2026-07-20","open":3380,"high":3550,"low":3280,"close":3510,"volume":38358,"rsi_14":51.27,"sma_20":3401.75,"sma_60":4166.25,"sma_120":4897.71},{"date":"2026-07-21","open":3500,"high":3795,"low":3350,"close":3685,"volume":30072,"rsi_14":57.89,"sma_20":3401.0,"sma_60":4128.17,"sma_120":4890.71},{"date":"2026-07-22","open":3700,"high":3710,"low":3500,"close":3580,"volume":18932,"rsi_14":56.96,"sma_20":3398.75,"sma_60":4091.67,"sma_120":4883.04},{"date":"2026-07-23","open":3585,"high":3750,"low":3465,"close":3590,"volume":14305,"rsi_14":57.98,"sma_20":3397.0,"sma_60":4056.17,"sma_120":4872.33},{"date":"2026-07-24","open":3565,"high":3795,"low":3550,"close":3710,"volume":13427,"rsi_14":64.54,"sma_20":3401.5,"sma_60":4020.83,"sma_120":4859.08},{"date":"2026-07-27","open":3740,"high":4040,"low":3680,"close":4010,"volume":22680,"rsi_14":67.06,"sma_20":3427.75,"sma_60":3990.33,"sma_120":4846.67},{"date":"2026-07-28","open":4050,"high":5200,"low":4050,"close":4555,"volume":181685,"rsi_14":75.79,"sma_20":3481.75,"sma_60":3974.58,"sma_120":4839.29},{"date":"2026-07-29","open":4690,"high":4780,"low":4040,"close":4280,"volume":67839,"rsi_14":68.51,"sma_20":3523.5,"sma_60":3954.08,"sma_120":4833.12},{"date":"2026-07-30","open":4065,"high":4880,"low":4015,"close":4730,"volume":59049,"rsi_14":75.22,"sma_20":3591.75,"sma_60":3941.08,"sma_120":4836.25},{"date":"2026-07-31","open":5100,"high":5100,"low":4400,"close":4730,"volume":68165,"rsi_14":77.27,"sma_20":3661.0,"sma_60":3933.08,"sma_120":4836.04},{"date":"2026-08-03","open":4500,"high":4730,"low":4375,"close":4470,"volume":22909,"rsi_14":76.58,"sma_20":3721.75,"sma_60":3921.25,"sma_120":4827.46},{"date":"2026-08-04","open":4470,"high":4555,"low":4400,"close":4540,"volume":16158,"rsi_14":77.03,"sma_20":3777.0,"sma_60":3913.83,"sma_120":4820.79},{"date":"2026-08-05","open":4505,"high":4550,"low":4400,"close":4500,"volume":10428,"rsi_14":72.01,"sma_20":3831.25,"sma_60":3903.33,"sma_120":4815.62},{"date":"2026-08-06","open":4520,"high":4520,"low":4100,"close":4295,"volume":19121,"rsi_14":66.73,"sma_20":3877.25,"sma_60":3891.58,"sma_120":4811.33},{"date":"2026-08-07","open":4270,"high":5090,"low":4200,"close":4700,"volume":52123,"rsi_14":70.1,"sma_20":3947.0,"sma_60":3888.5,"sma_120":4806.58},{"date":"2026-08-10","open":4900,"high":4900,"low":4250,"close":4440,"volume":20032,"rsi_14":62.4,"sma_20":4007.5,"sma_60":3878.67,"sma_120":4798.58},{"date":"2026-08-11","open":4440,"high":4865,"low":4290,"close":4365,"volume":10994,"rsi_14":63.02,"sma_20":4076.0,"sma_60":3869.33,"sma_120":4792.54},{"date":"2026-08-12","open":4370,"high":4450,"low":4175,"close":4415,"volume":20540,"rsi_14":63.5,"sma_20":4146.25,"sma_60":3866.5,"sma_120":4788.33},{"date":"2026-08-13","open":4380,"high":4390,"low":3985,"close":4075,"volume":39234,"rsi_14":55.57,"sma_20":4179.25,"sma_60":3859.0,"sma_120":4781.29},{"date":"2026-08-14","open":4095,"high":4120,"low":3995,"close":4070,"volume":9056,"rsi_14":51.01,"sma_20":4212.5,"sma_60":3854.67,"sma_120":4771.71},{"date":"2026-08-18","open":3950,"high":4095,"low":3900,"close":4070,"volume":4496,"rsi_14":40.04,"sma_20":4240.5,"sma_60":3850.33,"sma_120":4763.12},{"date":"2026-08-19","open":3990,"high":4165,"low":3925,"close":4005,"volume":10927,"rsi_14":43.82,"sma_20":4256.5,"sma_60":3845.42,"sma_120":4751.08},{"date":"2026-08-20","open":3905,"high":4090,"low":3905,"close":4050,"volume":9580,"rsi_14":31.32,"sma_20":4280.0,"sma_60":3838.75,"sma_120":4742.08},{"date":"2026-08-21","open":3925,"high":4050,"low":3910,"close":3985,"volume":5596,"rsi_14":30.24,"sma_20":4299.75,"sma_60":3835.5,"sma_120":4732.46},{"date":"2026-08-24","open":3830,"high":4150,"low":3830,"close":4035,"volume":10810,"rsi_14":37.01,"sma_20":4316.0,"sma_60":3833.5,"sma_120":4721.17},{"date":"2026-08-25","open":3840,"high":4045,"low":3840,"close":4000,"volume":4479,"rsi_14":33.54,"sma_20":4315.5,"sma_60":3834.33,"sma_120":4707.58},{"date":"2026-08-26","open":4000,"high":4115,"low":3960,"close":4045,"volume":4746,"rsi_14":36.17,"sma_20":4290.0,"sma_60":3836.92,"sma_120":4699.54},{"date":"2026-08-27","open":4175,"high":4280,"low":3960,"close":4020,"volume":1863,"rsi_14":40.61,"sma_20":4277.0,"sma_60":3836.58,"sma_120":4696.17},{"date":"2026-08-28","open":4020,"high":4085,"low":3990,"close":4035,"volume":5209,"rsi_14":19.07,"sma_20":4242.25,"sma_60":3841.67,"sma_120":4689.67},{"date":"2026-08-31","open":4000,"high":4070,"low":3900,"close":4040,"volume":5593,"rsi_14":25.61,"sma_20":4207.75,"sma_60":3843.17,"sma_120":4682.92},{"date":"2026-09-01","open":4040,"high":4060,"low":3970,"close":4040,"volume":2046,"rsi_14":28.19,"sma_20":4186.25,"sma_60":3844.0,"sma_120":4676.08},{"date":"2026-09-02","open":4130,"high":4130,"low":3960,"close":4040,"volume":5065,"rsi_14":23.02,"sma_20":4161.25,"sma_60":3848.25,"sma_120":4665.58},{"date":"2026-09-03","open":4080,"high":4080,"low":3975,"close":4030,"volume":3625,"rsi_14":43.84,"sma_20":4137.75,"sma_60":3854.0,"sma_120":4657.25},{"date":"2026-09-04","open":4200,"high":4200,"low":3910,"close":4040,"volume":1787,"rsi_14":45.95,"sma_20":4125.0,"sma_60":3859.92,"sma_120":4649.0},{"date":"2026-09-07","open":4035,"high":4035,"low":3975,"close":3995,"volume":3422,"rsi_14":40.96,"sma_20":4089.75,"sma_60":3864.75,"sma_120":4640.04},{"date":"2026-09-08","open":4280,"high":4280,"low":3975,"close":4010,"volume":6644,"rsi_14":50.68,"sma_20":4068.25,"sma_60":3868.92,"sma_120":4628.29},{"date":"2026-09-09","open":4050,"high":4050,"low":3895,"close":3950,"volume":3123,"rsi_14":36.84,"sma_20":4047.5,"sma_60":3870.42,"sma_120":4614.04},{"date":"2026-09-10","open":3950,"high":4225,"low":3950,"close":4060,"volume":39917,"rsi_14":58.82,"sma_20":4029.75,"sma_60":3873.25,"sma_120":4598.54},{"date":"2026-09-11","open":4110,"high":4310,"low":4015,"close":4250,"volume":21104,"rsi_14":69.03,"sma_20":4038.5,"sma_60":3881.58,"sma_120":4585.38},{"date":"2026-09-14","open":4220,"high":4990,"low":4135,"close":4450,"volume":6213,"rsi_14":80.82,"sma_20":4057.5,"sma_60":3893.5,"sma_120":4574.38},{"date":"2026-09-15","open":4540,"high":4540,"low":4130,"close":4280,"volume":18292,"rsi_14":63.74,"sma_20":4068.0,"sma_60":3903.42,"sma_120":4560.38},{"date":"2026-09-16","open":4290,"high":4500,"low":3900,"close":4400,"volume":19312,"rsi_14":70.0,"sma_20":4087.75,"sma_60":3915.08,"sma_120":4544.12},{"date":"2026-09-17","open":4140,"high":4395,"low":4070,"close":4265,"volume":9016,"rsi_14":60.75,"sma_20":4098.5,"sma_60":3925.75,"sma_120":4526.08},{"date":"2026-09-18","open":4115,"high":4120,"low":4015,"close":4055,"volume":6029,"rsi_14":50.59,"sma_20":4102.0,"sma_60":3932.92,"sma_120":4507.54},{"date":"2026-09-21","open":4050,"high":4500,"low":3965,"close":4445,"volume":16754,"rsi_14":62.16,"sma_20":4122.5,"sma_60":3946.67,"sma_120":4490.17},{"date":"2026-09-22","open":4490,"high":4725,"low":4010,"close":4455,"volume":4208,"rsi_14":62.39,"sma_20":4145.25,"sma_60":3962.83,"sma_120":4469.62},{"date":"2026-09-23","open":4130,"high":4490,"low":4110,"close":4245,"volume":9691,"rsi_14":55.73,"sma_20":4155.25,"sma_60":3975.67,"sma_120":4448.67},{"date":"2026-09-28","open":4415,"high":4435,"low":4150,"close":4365,"volume":5260,"rsi_14":58.19,"sma_20":4172.5,"sma_60":3991.0,"sma_120":4426.88},{"date":"2026-09-29","open":4345,"high":4345,"low":4070,"close":4210,"volume":9235,"rsi_14":55.13,"sma_20":4181.25,"sma_60":4005.08,"sma_120":4404.12},{"date":"2026-09-30","open":4115,"high":4680,"low":4115,"close":4270,"volume":5544,"rsi_14":56.07,"sma_20":4192.75,"sma_60":4020.5,"sma_120":4383.04},{"date":"2026-10-01","open":4190,"high":4205,"low":4100,"close":4175,"volume":10284,"rsi_14":55.17,"sma_20":4199.5,"sma_60":4035.83,"sma_120":4362.67},{"date":"2026-10-02","open":4165,"high":4500,"low":3920,"close":4125,"volume":5276,"rsi_14":51.54,"sma_20":4203.75,"sma_60":4047.33,"sma_120":4343.88},{"date":"2026-10-06","open":4165,"high":4175,"low":4130,"close":4175,"volume":2530,"rsi_14":48.1,"sma_20":4211.0,"sma_60":4060.0,"sma_120":4322.0},{"date":"2026-10-07","open":4070,"high":4190,"low":3950,"close":4180,"volume":3947,"rsi_14":42.42,"sma_20":4218.0,"sma_60":4073.42,"sma_120":4301.83},{"date":"2026-10-08","open":4110,"high":4210,"low":4060,"close":4200,"volume":2304,"rsi_14":47.55,"sma_20":4228.25,"sma_60":4088.33,"sma_120":4278.58},{"date":"2026-10-12","open":4065,"high":4400,"low":3890,"close":3995,"volume":10435,"rsi_14":38.19,"sma_20":4227.5,"sma_60":4101.08,"sma_120":4258.12},{"date":"2026-10-13","open":3985,"high":4500,"low":3985,"close":4050,"volume":12240,"rsi_14":43.43,"sma_20":4232.5,"sma_60":4118.67,"sma_120":4238.29},{"date":"2026-10-14","open":4030,"high":4065,"low":3850,"close":4050,"volume":8566,"rsi_14":49.82,"sma_20":4232.0,"sma_60":4136.0,"sma_120":4219.38},{"date":"2026-10-15","open":3770,"high":5200,"low":3770,"close":4005,"volume":9477,"rsi_14":29.63,"sma_20":4219.75,"sma_60":4145.83,"sma_120":4201.25},{"date":"2026-10-16","open":4005,"high":4790,"low":3870,"close":4130,"volume":5444,"rsi_14":36.4,"sma_20":4203.75,"sma_60":4157.92,"sma_120":4184.67},{"date":"2026-10-19","open":4075,"high":4190,"low":3910,"close":4145,"volume":5036,"rsi_14":45.0,"sma_20":4197.0,"sma_60":4168.5,"sma_120":4167.38},{"date":"2026-10-20","open":4140,"high":4140,"low":3950,"close":4105,"volume":3534,"rsi_14":35.87,"sma_20":4182.25,"sma_60":4175.5,"sma_120":4151.83},{"date":"2026-10-21","open":4245,"high":4250,"low":3950,"close":4225,"volume":6020,"rsi_14":50.85,"sma_20":4180.25,"sma_60":4186.25,"sma_120":4138.96},{"date":"2026-10-22","open":4000,"high":4070,"low":3890,"close":4010,"volume":6452,"rsi_14":37.5,"sma_20":4178.0,"sma_60":4193.25,"sma_120":4124.71},{"date":"2026-10-23","open":4110,"high":4145,"low":3875,"close":4145,"volume":5463}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":-1501.6599999999999,"pbr":3.02,"per":null,"roa":-4.6,"roe":-6.99,"grade":"D","comment":"펀더멘탈 데이터 부족","revenue":1061475905.0,"analysis":"ROE -7.0%로 적자 상태입니다. 시가총액 338.73억. 매출 10.61억, 영업이익 -78.58억.","eps_basis":"TTM","debt_ratio":0.5194682656295001,"market_cap":35232500000,"net_income":-12776656627.0,"total_debt":6052391047.0,"ttm_window":"2025Q3~2026Q2","gross_margin":-26.23,"total_assets":17703518647.0,"total_equity":11651127600.0,"profit_margin":-1203.67,"revenue_basis":"TTM","net_income_basis":"TTM","operating_income":-7858325651.0,"operating_margin":-740.32,"operating_income_basis":"TTM"},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":4145.0,"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":"2021-05-26","close":17400.0},{"date":"2021-05-27","close":18200.0},{"date":"2021-05-28","close":17500.0},{"date":"2021-05-31","close":16750.0},{"date":"2021-06-01","close":16250.0},{"date":"2021-06-02","close":16300.0},{"date":"2021-06-03","close":16250.0},{"date":"2021-06-04","close":15750.0},{"date":"2021-06-07","close":15600.0},{"date":"2021-06-08","close":15500.0},{"date":"2021-06-09","close":15150.0},{"date":"2021-06-10","close":15400.0},{"date":"2021-06-11","close":15100.0},{"date":"2021-06-14","close":14950.0},{"date":"2021-06-15","close":14750.0},{"date":"2021-06-16","close":14700.0},{"date":"2021-06-17","close":14850.0},{"date":"2021-06-18","close":15400.0},{"date":"2021-06-21","close":15150.0},{"date":"2021-06-22","close":14950.0},{"date":"2021-06-23","close":15750.0},{"date":"2021-06-24","close":15400.0},{"date":"2021-06-25","close":15250.0},{"date":"2021-06-28","close":15000.0},{"date":"2021-06-29","close":14950.0},{"date":"2021-06-30","close":15250.0},{"date":"2021-07-01","close":15900.0},{"date":"2021-07-02","close":15500.0},{"date":"2021-07-05","close":16350.0},{"date":"2021-07-06","close":16600.0},{"date":"2021-07-07","close":17050.0},{"date":"2021-07-08","close":20200.0},{"date":"2021-07-09","close":20050.0},{"date":"2021-07-12","close":19900.0},{"date":"2021-07-13","close":18500.0},{"date":"2021-07-14","close":18700.0},{"date":"2021-07-15","close":17750.0},{"date":"2021-07-16","close":17250.0},{"date":"2021-07-19","close":17350.0},{"date":"2021-07-20","close":17750.0},{"date":"2021-07-21","close":17600.0},{"date":"2021-07-22","close":17800.0},{"date":"2021-07-23","close":17100.0},{"date":"2021-07-26","close":16150.0},{"date":"2021-07-27","close":15850.0},{"date":"2021-07-28","close":15900.0},{"date":"2021-07-29","close":16200.0},{"date":"2021-07-30","close":16000.0},{"date":"2021-08-02","close":16600.0},{"date":"2021-08-03","close":16350.0},{"date":"2021-08-04","close":16800.0},{"date":"2021-08-05","close":16800.0},{"date":"2021-08-06","close":16400.0},{"date":"2021-08-09","close":16000.0},{"date":"2021-08-10","close":16000.0},{"date":"2021-08-11","close":16150.0},{"date":"2021-08-12","close":15850.0},{"date":"2021-08-13","close":15350.0},{"date":"2021-08-17","close":14500.0},{"date":"2021-08-18","close":14650.0},{"date":"2021-08-19","close":14050.0},{"date":"2021-08-20","close":12950.0},{"date":"2021-08-23","close":13200.0},{"date":"2021-08-24","close":13950.0},{"date":"2021-08-25","close":14050.0},{"date":"2021-08-26","close":13700.0},{"date":"2021-08-27","close":13850.0},{"date":"2021-08-30","close":13550.0},{"date":"2021-08-31","close":13450.0},{"date":"2021-09-01","close":13700.0},{"date":"2021-09-02","close":13900.0},{"date":"2021-09-03","close":14200.0},{"date":"2021-09-06","close":14250.0},{"date":"2021-09-07","close":14550.0},{"date":"2021-09-08","close":14300.0},{"date":"2021-09-09","close":13900.0},{"date":"2021-09-10","close":13850.0},{"date":"2021-09-13","close":13850.0},{"date":"2021-09-14","close":13850.0},{"date":"2021-09-15","close":13800.0},{"date":"2021-09-16","close":13500.0},{"date":"2021-09-17","close":13350.0},{"date":"2021-09-23","close":13400.0},{"date":"2021-09-24","close":13250.0},{"date":"2021-09-27","close":13100.0},{"date":"2021-09-28","close":12600.0},{"date":"2021-09-29","close":12350.0},{"date":"2021-09-30","close":12150.0},{"date":"2021-10-01","close":11700.0},{"date":"2021-10-05","close":11200.0},{"date":"2021-10-06","close":10600.0},{"date":"2021-10-07","close":10800.0},{"date":"2021-10-08","close":11200.0},{"date":"2021-10-12","close":11100.0},{"date":"2021-10-13","close":11150.0},{"date":"2021-10-14","close":11850.0},{"date":"2021-10-15","close":11900.0},{"date":"2021-10-18","close":11750.0},{"date":"2021-10-19","close":11700.0},{"date":"2021-10-20","close":11750.0},{"date":"2021-10-21","close":11500.0},{"date":"2021-10-22","close":11600.0},{"date":"2021-10-25","close":11800.0},{"date":"2021-10-26","close":11900.0},{"date":"2021-10-27","close":11900.0},{"date":"2021-10-28","close":12500.0},{"date":"2021-10-29","close":12350.0},{"date":"2021-11-01","close":11900.0},{"date":"2021-11-02","close":12100.0},{"date":"2021-11-03","close":12000.0},{"date":"2021-11-04","close":11800.0},{"date":"2021-11-05","close":11450.0},{"date":"2021-11-08","close":11150.0},{"date":"2021-11-09","close":11100.0},{"date":"2021-11-10","close":10600.0},{"date":"2021-11-11","close":10600.0},{"date":"2021-11-12","close":10950.0},{"date":"2021-11-15","close":11050.0},{"date":"2021-11-16","close":11150.0},{"date":"2021-11-17","close":11050.0},{"date":"2021-11-18","close":11050.0},{"date":"2021-11-19","close":11400.0},{"date":"2021-11-22","close":11200.0},{"date":"2021-11-23","close":11050.0},{"date":"2021-11-24","close":11250.0},{"date":"2021-11-25","close":11450.0},{"date":"2021-11-26","close":11950.0},{"date":"2021-11-29","close":13050.0},{"date":"2021-11-30","close":12000.0},{"date":"2021-12-01","close":12150.0},{"date":"2021-12-02","close":12000.0},{"date":"2021-12-03","close":11950.0},{"date":"2021-12-06","close":11900.0},{"date":"2021-12-07","close":11700.0},{"date":"2021-12-08","close":12200.0},{"date":"2021-12-09","close":12650.0},{"date":"2021-12-10","close":12050.0},{"date":"2021-12-13","close":12000.0},{"date":"2021-12-14","close":12150.0},{"date":"2021-12-15","close":12000.0},{"date":"2021-12-16","close":11950.0},{"date":"2021-12-17","close":12000.0},{"date":"2021-12-20","close":11950.0},{"date":"2021-12-21","close":11500.0},{"date":"2021-12-22","close":11700.0},{"date":"2021-12-23","close":11600.0},{"date":"2021-12-24","close":11350.0},{"date":"2021-12-27","close":11350.0},{"date":"2021-12-28","close":11250.0},{"date":"2021-12-29","close":11400.0},{"date":"2021-12-30","close":11450.0},{"date":"2022-01-03","close":11500.0},{"date":"2022-01-04","close":11700.0},{"date":"2022-01-05","close":11550.0},{"date":"2022-01-06","close":10850.0},{"date":"2022-01-07","close":10950.0},{"date":"2022-01-10","close":10850.0},{"date":"2022-01-11","close":10650.0},{"date":"2022-01-12","close":10900.0},{"date":"2022-01-13","close":10950.0},{"date":"2022-01-14","close":10850.0},{"date":"2022-01-17","close":10800.0},{"date":"2022-01-18","close":10750.0},{"date":"2022-01-19","close":10900.0},{"date":"2022-01-20","close":10750.0},{"date":"2022-01-21","close":10850.0},{"date":"2022-01-24","close":10600.0},{"date":"2022-01-25","close":9750.0},{"date":"2022-01-26","close":9770.0},{"date":"2022-01-27","close":9510.0},{"date":"2022-01-28","close":10350.0},{"date":"2022-02-03","close":11250.0},{"date":"2022-02-04","close":10700.0},{"date":"2022-02-07","close":10700.0},{"date":"2022-02-08","close":10200.0},{"date":"2022-02-09","close":10400.0},{"date":"2022-02-10","close":10250.0},{"date":"2022-02-11","close":10500.0},{"date":"2022-02-14","close":10000.0},{"date":"2022-02-15","close":9640.0},{"date":"2022-02-16","close":9880.0},{"date":"2022-02-17","close":9790.0},{"date":"2022-02-18","close":10000.0},{"date":"2022-02-21","close":10050.0},{"date":"2022-02-22","close":9790.0},{"date":"2022-02-23","close":10050.0},{"date":"2022-02-24","close":9790.0},{"date":"2022-02-25","close":9700.0},{"date":"2022-02-28","close":9700.0},{"date":"2022-03-02","close":9630.0},{"date":"2022-03-03","close":9850.0},{"date":"2022-03-04","close":9800.0},{"date":"2022-03-07","close":9780.0},{"date":"2022-03-08","close":9590.0},{"date":"2022-03-10","close":9700.0},{"date":"2022-03-11","close":9630.0},{"date":"2022-03-14","close":9380.0},{"date":"2022-03-15","close":9380.0},{"date":"2022-03-16","close":9420.0},{"date":"2022-03-17","close":9420.0},{"date":"2022-03-18","close":9900.0},{"date":"2022-03-21","close":10250.0},{"date":"2022-03-22","close":10250.0},{"date":"2022-03-23","close":10150.0},{"date":"2022-03-24","close":10200.0},{"date":"2022-03-25","close":10200.0},{"date":"2022-03-28","close":10200.0},{"date":"2022-03-29","close":10250.0},{"date":"2022-03-30","close":10200.0},{"date":"2022-03-31","close":9930.0},{"date":"2022-04-01","close":9750.0},{"date":"2022-04-04","close":10100.0},{"date":"2022-04-05","close":11700.0},{"date":"2022-04-06","close":11850.0},{"date":"2022-04-07","close":11700.0},{"date":"2022-04-08","close":11100.0},{"date":"2022-04-11","close":11200.0},{"date":"2022-04-12","close":12650.0},{"date":"2022-04-13","close":12350.0},{"date":"2022-04-14","close":12450.0},{"date":"2022-04-15","close":13350.0},{"date":"2022-04-18","close":13200.0},{"date":"2022-04-19","close":13000.0},{"date":"2022-04-20","close":12650.0},{"date":"2022-04-21","close":13100.0},{"date":"2022-04-22","close":13050.0},{"date":"2022-04-25","close":12000.0},{"date":"2022-04-26","close":12900.0},{"date":"2022-04-27","close":12550.0},{"date":"2022-04-28","close":12500.0},{"date":"2022-04-29","close":12550.0},{"date":"2022-05-02","close":12300.0},{"date":"2022-05-03","close":12050.0},{"date":"2022-05-04","close":11700.0},{"date":"2022-05-06","close":11450.0},{"date":"2022-05-09","close":10750.0},{"date":"2022-05-10","close":10700.0},{"date":"2022-05-11","close":10800.0},{"date":"2022-05-12","close":10600.0},{"date":"2022-05-13","close":10250.0},{"date":"2022-05-16","close":10550.0},{"date":"2022-05-17","close":10450.0},{"date":"2022-05-18","close":10600.0},{"date":"2022-05-19","close":10150.0},{"date":"2022-05-20","close":10350.0},{"date":"2022-05-23","close":10800.0},{"date":"2022-05-24","close":10800.0},{"date":"2022-05-25","close":10700.0},{"date":"2022-05-26","close":10850.0},{"date":"2022-05-27","close":10900.0},{"date":"2022-05-30","close":11350.0},{"date":"2022-05-31","close":11200.0},{"date":"2022-06-02","close":11000.0},{"date":"2022-06-03","close":10800.0},{"date":"2022-06-07","close":10700.0},{"date":"2022-06-08","close":10500.0},{"date":"2022-06-09","close":10450.0},{"date":"2022-06-10","close":10350.0},{"date":"2022-06-13","close":10000.0},{"date":"2022-06-14","close":9990.0},{"date":"2022-06-15","close":9910.0},{"date":"2022-06-16","close":9870.0},{"date":"2022-06-17","close":9780.0},{"date":"2022-06-20","close":9350.0},{"date":"2022-06-21","close":9730.0},{"date":"2022-06-22","close":9480.0},{"date":"2022-06-23","close":8950.0},{"date":"2022-06-24","close":9300.0},{"date":"2022-06-27","close":9400.0},{"date":"2022-06-28","close":9350.0},{"date":"2022-06-29","close":9290.0},{"date":"2022-06-30","close":9210.0},{"date":"2022-07-01","close":9050.0},{"date":"2022-07-04","close":9050.0},{"date":"2022-07-05","close":9370.0},{"date":"2022-07-06","close":9600.0},{"date":"2022-07-07","close":9950.0},{"date":"2022-07-08","close":10150.0},{"date":"2022-07-11","close":10700.0},{"date":"2022-07-12","close":10900.0},{"date":"2022-07-13","close":10450.0},{"date":"2022-07-14","close":10500.0},{"date":"2022-07-15","close":10250.0},{"date":"2022-07-18","close":10300.0},{"date":"2022-07-19","close":10200.0},{"date":"2022-07-20","close":10250.0},{"date":"2022-07-21","close":10050.0},{"date":"2022-07-22","close":10000.0},{"date":"2022-07-25","close":9970.0},{"date":"2022-07-26","close":9940.0},{"date":"2022-07-27","close":10000.0},{"date":"2022-07-28","close":9960.0},{"date":"2022-07-29","close":9830.0},{"date":"2022-08-01","close":9810.0},{"date":"2022-08-02","close":9720.0},{"date":"2022-08-03","close":9770.0},{"date":"2022-08-04","close":9750.0},{"date":"2022-08-05","close":9750.0},{"date":"2022-08-08","close":9800.0},{"date":"2022-08-09","close":9860.0},{"date":"2022-08-10","close":9720.0},{"date":"2022-08-11","close":9880.0},{"date":"2022-08-12","close":9730.0},{"date":"2022-08-16","close":9720.0},{"date":"2022-08-17","close":9450.0},{"date":"2022-08-18","close":9540.0},{"date":"2022-08-19","close":9760.0},{"date":"2022-08-22","close":9700.0},{"date":"2022-08-23","close":9450.0},{"date":"2022-08-24","close":9380.0},{"date":"2022-08-25","close":9370.0},{"date":"2022-08-26","close":9250.0},{"date":"2022-08-29","close":9000.0},{"date":"2022-08-30","close":9360.0},{"date":"2022-08-31","close":9390.0},{"date":"2022-09-01","close":9250.0},{"date":"2022-09-02","close":9240.0},{"date":"2022-09-05","close":8940.0},{"date":"2022-09-06","close":9210.0},{"date":"2022-09-07","close":9300.0},{"date":"2022-09-08","close":9300.0},{"date":"2022-09-13","close":9280.0},{"date":"2022-09-14","close":9170.0},{"date":"2022-09-15","close":9130.0},{"date":"2022-09-16","close":9110.0},{"date":"2022-09-19","close":9080.0},{"date":"2022-09-20","close":8970.0},{"date":"2022-09-21","close":8630.0},{"date":"2022-09-22","close":8470.0},{"date":"2022-09-23","close":8130.0},{"date":"2022-09-26","close":7620.0},{"date":"2022-09-27","close":7610.0},{"date":"2022-09-28","close":7560.0},{"date":"2022-09-29","close":7300.0},{"date":"2022-09-30","close":7300.0},{"date":"2022-10-04","close":7140.0},{"date":"2022-10-05","close":6970.0},{"date":"2022-10-06","close":7000.0},{"date":"2022-10-07","close":6820.0},{"date":"2022-10-11","close":5640.0},{"date":"2022-10-12","close":5210.0},{"date":"2022-10-13","close":5050.0},{"date":"2022-10-14","close":5290.0},{"date":"2022-10-17","close":5560.0},{"date":"2022-10-18","close":5750.0},{"date":"2022-10-19","close":5600.0},{"date":"2022-10-20","close":5670.0},{"date":"2022-10-21","close":6000.0},{"date":"2022-10-24","close":5470.0},{"date":"2022-10-25","close":5370.0},{"date":"2022-10-26","close":5270.0},{"date":"2022-10-27","close":5340.0},{"date":"2022-10-28","close":5260.0},{"date":"2022-10-31","close":5320.0},{"date":"2022-11-01","close":5410.0},{"date":"2022-11-02","close":5350.0},{"date":"2022-11-03","close":5380.0},{"date":"2022-11-04","close":5320.0},{"date":"2022-11-07","close":5470.0},{"date":"2022-11-08","close":5640.0},{"date":"2022-11-09","close":5690.0},{"date":"2022-11-10","close":5720.0},{"date":"2022-11-11","close":5860.0},{"date":"2022-11-14","close":5850.0},{"date":"2022-11-15","close":6000.0},{"date":"2022-11-16","close":6060.0},{"date":"2022-11-17","close":6060.0},{"date":"2022-11-18","close":6050.0},{"date":"2022-11-21","close":5810.0},{"date":"2022-11-22","close":5780.0},{"date":"2022-11-23","close":5720.0},{"date":"2022-11-24","close":6060.0},{"date":"2022-11-25","close":6060.0},{"date":"2022-11-28","close":6150.0},{"date":"2022-11-29","close":6050.0},{"date":"2022-11-30","close":6180.0},{"date":"2022-12-01","close":6670.0},{"date":"2022-12-02","close":7100.0},{"date":"2022-12-05","close":7260.0},{"date":"2022-12-06","close":6980.0},{"date":"2022-12-07","close":7060.0},{"date":"2022-12-08","close":6690.0},{"date":"2022-12-09","close":6690.0},{"date":"2022-12-12","close":7180.0},{"date":"2022-12-13","close":7060.0},{"date":"2022-12-14","close":7000.0},{"date":"2022-12-15","close":6850.0},{"date":"2022-12-16","close":6730.0},{"date":"2022-12-19","close":6740.0},{"date":"2022-12-20","close":6290.0},{"date":"2022-12-21","close":6300.0},{"date":"2022-12-22","close":6300.0},{"date":"2022-12-23","close":6180.0},{"date":"2022-12-26","close":6500.0},{"date":"2022-12-27","close":6480.0},{"date":"2022-12-28","close":6440.0},{"date":"2022-12-29","close":8370.0},{"date":"2023-01-02","close":9380.0},{"date":"2023-01-03","close":8240.0},{"date":"2023-01-04","close":8650.0},{"date":"2023-01-05","close":8600.0},{"date":"2023-01-06","close":8530.0},{"date":"2023-01-09","close":8510.0},{"date":"2023-01-10","close":8430.0},{"date":"2023-01-11","close":8620.0},{"date":"2023-01-12","close":8170.0},{"date":"2023-01-13","close":8240.0},{"date":"2023-01-16","close":8240.0},{"date":"2023-01-17","close":8340.0},{"date":"2023-01-18","close":8410.0},{"date":"2023-01-19","close":8440.0},{"date":"2023-01-20","close":8190.0},{"date":"2023-01-25","close":8020.0},{"date":"2023-01-26","close":7830.0},{"date":"2023-01-27","close":7920.0},{"date":"2023-01-30","close":8070.0},{"date":"2023-01-31","close":8090.0},{"date":"2023-02-01","close":8090.0},{"date":"2023-02-02","close":8260.0},{"date":"2023-02-03","close":7870.0},{"date":"2023-02-06","close":8230.0},{"date":"2023-02-07","close":8870.0},{"date":"2023-02-08","close":8670.0},{"date":"2023-02-09","close":8180.0},{"date":"2023-02-10","close":8020.0},{"date":"2023-02-13","close":7810.0},{"date":"2023-02-14","close":7880.0},{"date":"2023-02-15","close":7490.0},{"date":"2023-02-16","close":7730.0},{"date":"2023-02-17","close":7510.0},{"date":"2023-02-20","close":7660.0},{"date":"2023-02-21","close":7660.0},{"date":"2023-02-22","close":7400.0},{"date":"2023-02-23","close":7340.0},{"date":"2023-02-24","close":7370.0},{"date":"2023-02-27","close":7010.0},{"date":"2023-02-28","close":7150.0},{"date":"2023-03-02","close":7120.0},{"date":"2023-03-03","close":7070.0},{"date":"2023-03-06","close":7110.0},{"date":"2023-03-07","close":7440.0},{"date":"2023-03-08","close":7480.0},{"date":"2023-03-09","close":7530.0},{"date":"2023-03-10","close":7400.0},{"date":"2023-03-13","close":7290.0},{"date":"2023-03-14","close":7070.0},{"date":"2023-03-15","close":7230.0},{"date":"2023-03-16","close":7090.0},{"date":"2023-03-17","close":7300.0},{"date":"2023-03-20","close":7220.0},{"date":"2023-03-21","close":7150.0},{"date":"2023-03-22","close":7140.0},{"date":"2023-03-23","close":7400.0},{"date":"2023-03-24","close":8180.0},{"date":"2023-03-27","close":8500.0},{"date":"2023-03-28","close":8440.0},{"date":"2023-03-29","close":8370.0},{"date":"2023-03-30","close":9100.0},{"date":"2023-03-31","close":9690.0},{"date":"2023-04-03","close":11610.0},{"date":"2023-04-04","close":13920.0},{"date":"2023-04-05","close":14070.0},{"date":"2023-04-06","close":14520.0},{"date":"2023-04-07","close":16160.0},{"date":"2023-04-10","close":15780.0},{"date":"2023-04-11","close":16790.0},{"date":"2023-04-12","close":13920.0},{"date":"2023-04-13","close":15670.0},{"date":"2023-04-14","close":16500.0},{"date":"2023-04-17","close":17060.0},{"date":"2023-04-18","close":16160.0},{"date":"2023-04-19","close":16500.0},{"date":"2023-04-20","close":15850.0},{"date":"2023-04-21","close":15140.0},{"date":"2023-04-24","close":13960.0},{"date":"2023-04-25","close":15000.0},{"date":"2023-04-26","close":15380.0},{"date":"2023-04-27","close":16750.0},{"date":"2023-04-28","close":16960.0},{"date":"2023-05-02","close":18000.0},{"date":"2023-05-03","close":17020.0},{"date":"2023-05-04","close":17990.0},{"date":"2023-05-08","close":17100.0},{"date":"2023-05-09","close":17620.0},{"date":"2023-05-10","close":18790.0},{"date":"2023-05-11","close":17830.0},{"date":"2023-05-12","close":17660.0},{"date":"2023-05-15","close":16920.0},{"date":"2023-05-16","close":16090.0},{"date":"2023-05-17","close":17650.0},{"date":"2023-05-18","close":17740.0},{"date":"2023-05-19","close":18690.0},{"date":"2023-05-22","close":19340.0},{"date":"2023-05-23","close":19330.0},{"date":"2023-05-24","close":21650.0},{"date":"2023-05-25","close":20500.0},{"date":"2023-05-26","close":21200.0},{"date":"2023-05-30","close":22000.0},{"date":"2023-05-31","close":22250.0},{"date":"2023-06-01","close":22650.0},{"date":"2023-06-02","close":22650.0},{"date":"2023-06-05","close":23450.0},{"date":"2023-06-07","close":23000.0},{"date":"2023-06-08","close":22050.0},{"date":"2023-06-09","close":23350.0},{"date":"2023-06-12","close":22800.0},{"date":"2023-06-13","close":23450.0},{"date":"2023-06-14","close":22350.0},{"date":"2023-06-15","close":22000.0},{"date":"2023-06-16","close":22000.0},{"date":"2023-06-19","close":21950.0},{"date":"2023-06-20","close":21850.0},{"date":"2023-06-21","close":22750.0},{"date":"2023-06-22","close":21750.0},{"date":"2023-06-23","close":22450.0},{"date":"2023-06-26","close":22800.0},{"date":"2023-06-27","close":22850.0},{"date":"2023-06-28","close":23500.0},{"date":"2023-06-29","close":23600.0},{"date":"2023-06-30","close":25450.0},{"date":"2023-07-03","close":26000.0},{"date":"2023-07-04","close":28650.0},{"date":"2023-07-05","close":30200.0},{"date":"2023-07-06","close":29150.0},{"date":"2023-07-07","close":28650.0},{"date":"2023-07-10","close":27250.0},{"date":"2023-07-11","close":27800.0},{"date":"2023-07-12","close":26000.0},{"date":"2023-07-13","close":26850.0},{"date":"2023-07-14","close":27700.0},{"date":"2023-07-17","close":26800.0},{"date":"2023-07-18","close":26950.0},{"date":"2023-07-19","close":27450.0},{"date":"2023-07-20","close":27300.0},{"date":"2023-07-21","close":28800.0},{"date":"2023-07-24","close":27850.0},{"date":"2023-07-25","close":27550.0},{"date":"2023-07-26","close":26200.0},{"date":"2023-07-27","close":26450.0},{"date":"2023-07-28","close":25600.0},{"date":"2023-07-31","close":25650.0},{"date":"2023-08-01","close":24300.0},{"date":"2023-08-02","close":23500.0},{"date":"2023-08-03","close":24600.0},{"date":"2023-08-04","close":24450.0},{"date":"2023-08-07","close":23550.0},{"date":"2023-08-08","close":23800.0},{"date":"2023-08-09","close":24150.0},{"date":"2023-08-10","close":24700.0},{"date":"2023-08-11","close":27150.0},{"date":"2023-08-14","close":26900.0},{"date":"2023-08-16","close":26150.0},{"date":"2023-08-17","close":24850.0},{"date":"2023-08-18","close":24900.0},{"date":"2023-08-21","close":25000.0},{"date":"2023-08-22","close":24950.0},{"date":"2023-08-23","close":25500.0},{"date":"2023-08-24","close":25900.0},{"date":"2023-08-25","close":24300.0},{"date":"2023-08-28","close":24150.0},{"date":"2023-08-29","close":24950.0},{"date":"2023-08-30","close":28150.0},{"date":"2023-08-31","close":27600.0},{"date":"2023-09-01","close":27200.0},{"date":"2023-09-04","close":28300.0},{"date":"2023-09-05","close":28250.0},{"date":"2023-09-06","close":30250.0},{"date":"2023-09-07","close":29350.0},{"date":"2023-09-08","close":31900.0},{"date":"2023-09-11","close":29550.0},{"date":"2023-09-12","close":28200.0},{"date":"2023-09-13","close":26800.0},{"date":"2023-09-14","close":27350.0},{"date":"2023-09-15","close":27450.0},{"date":"2023-09-18","close":25450.0},{"date":"2023-09-19","close":25700.0},{"date":"2023-09-20","close":25650.0},{"date":"2023-09-21","close":24800.0},{"date":"2023-09-22","close":24050.0},{"date":"2023-09-25","close":24000.0},{"date":"2023-09-26","close":22650.0},{"date":"2023-09-27","close":23650.0},{"date":"2023-10-04","close":20500.0},{"date":"2023-10-05","close":20450.0},{"date":"2023-10-06","close":20850.0},{"date":"2023-10-10","close":19910.0},{"date":"2023-10-11","close":20100.0},{"date":"2023-10-12","close":19190.0},{"date":"2023-10-13","close":18600.0},{"date":"2023-10-16","close":18300.0},{"date":"2023-10-17","close":17800.0},{"date":"2023-10-18","close":12460.0},{"date":"2023-10-19","close":11210.0},{"date":"2023-10-20","close":10610.0},{"date":"2023-10-23","close":10990.0},{"date":"2023-10-24","close":12040.0},{"date":"2023-10-25","close":12660.0},{"date":"2023-10-26","close":12610.0},{"date":"2023-10-27","close":13800.0},{"date":"2023-10-30","close":13500.0},{"date":"2023-10-31","close":13580.0},{"date":"2023-11-01","close":13440.0},{"date":"2023-11-02","close":13980.0},{"date":"2023-11-03","close":14260.0},{"date":"2023-11-06","close":14200.0},{"date":"2023-11-07","close":14010.0},{"date":"2023-11-08","close":13660.0},{"date":"2023-11-09","close":13170.0},{"date":"2023-11-10","close":12980.0},{"date":"2023-11-13","close":12500.0},{"date":"2023-11-14","close":12180.0},{"date":"2023-11-15","close":12190.0},{"date":"2023-11-16","close":12030.0},{"date":"2023-11-17","close":11700.0},{"date":"2023-11-20","close":11600.0},{"date":"2023-11-21","close":11100.0},{"date":"2023-11-22","close":11130.0},{"date":"2023-11-23","close":11530.0},{"date":"2023-11-24","close":10970.0},{"date":"2023-11-27","close":10400.0},{"date":"2023-11-28","close":10490.0},{"date":"2023-11-29","close":10250.0},{"date":"2023-11-30","close":10350.0},{"date":"2023-12-01","close":9730.0},{"date":"2023-12-04","close":9200.0},{"date":"2023-12-05","close":8910.0},{"date":"2023-12-06","close":8710.0},{"date":"2023-12-07","close":9000.0},{"date":"2023-12-08","close":9530.0},{"date":"2023-12-11","close":9080.0},{"date":"2023-12-12","close":8970.0},{"date":"2023-12-13","close":8830.0},{"date":"2023-12-14","close":8720.0},{"date":"2023-12-15","close":8400.0},{"date":"2023-12-18","close":8560.0},{"date":"2023-12-19","close":8410.0},{"date":"2023-12-20","close":8550.0},{"date":"2023-12-21","close":8500.0},{"date":"2023-12-22","close":8480.0},{"date":"2023-12-26","close":8440.0},{"date":"2023-12-27","close":8620.0},{"date":"2023-12-28","close":9330.0},{"date":"2024-01-02","close":9000.0},{"date":"2024-01-03","close":9490.0},{"date":"2024-01-04","close":11010.0},{"date":"2024-01-05","close":10380.0},{"date":"2024-01-08","close":10090.0},{"date":"2024-01-09","close":10200.0},{"date":"2024-01-10","close":9490.0},{"date":"2024-01-11","close":9610.0},{"date":"2024-01-12","close":9500.0},{"date":"2024-01-15","close":9400.0},{"date":"2024-01-16","close":9530.0},{"date":"2024-01-17","close":8820.0},{"date":"2024-01-18","close":9210.0},{"date":"2024-01-19","close":9000.0},{"date":"2024-01-22","close":8550.0},{"date":"2024-01-23","close":8550.0},{"date":"2024-01-24","close":8630.0},{"date":"2024-01-25","close":8430.0},{"date":"2024-01-26","close":8450.0},{"date":"2024-01-29","close":8430.0},{"date":"2024-01-30","close":8050.0},{"date":"2024-01-31","close":7860.0},{"date":"2024-02-01","close":7370.0},{"date":"2024-02-02","close":7160.0},{"date":"2024-02-05","close":7130.0},{"date":"2024-02-06","close":6860.0},{"date":"2024-02-07","close":6870.0},{"date":"2024-02-08","close":6920.0},{"date":"2024-02-13","close":6880.0},{"date":"2024-02-14","close":6900.0},{"date":"2024-02-15","close":7060.0},{"date":"2024-02-16","close":7080.0},{"date":"2024-02-19","close":6990.0},{"date":"2024-02-20","close":6940.0},{"date":"2024-02-21","close":7210.0},{"date":"2024-02-22","close":7060.0},{"date":"2024-02-23","close":6820.0},{"date":"2024-02-26","close":6620.0},{"date":"2024-02-27","close":6460.0},{"date":"2024-02-28","close":6200.0},{"date":"2024-02-29","close":6100.0},{"date":"2024-03-04","close":5630.0},{"date":"2024-03-05","close":5750.0},{"date":"2024-03-06","close":5690.0},{"date":"2024-03-07","close":5690.0},{"date":"2024-03-08","close":5860.0},{"date":"2024-03-11","close":6600.0},{"date":"2024-03-12","close":6480.0},{"date":"2024-03-13","close":6790.0},{"date":"2024-03-14","close":5950.0},{"date":"2024-03-15","close":5760.0},{"date":"2024-03-18","close":5860.0},{"date":"2024-03-19","close":5790.0},{"date":"2024-03-20","close":7350.0},{"date":"2024-03-21","close":7680.0},{"date":"2024-03-22","close":7530.0},{"date":"2024-03-25","close":8510.0},{"date":"2024-03-26","close":8010.0},{"date":"2024-03-27","close":8470.0},{"date":"2024-03-28","close":8970.0},{"date":"2024-03-29","close":8740.0},{"date":"2024-04-01","close":8310.0},{"date":"2024-04-02","close":8040.0},{"date":"2024-04-03","close":8070.0},{"date":"2024-04-04","close":8060.0},{"date":"2024-04-05","close":7550.0},{"date":"2024-04-08","close":7260.0},{"date":"2024-04-09","close":7100.0},{"date":"2024-04-11","close":6930.0},{"date":"2024-04-12","close":7140.0},{"date":"2024-04-15","close":7180.0},{"date":"2024-04-16","close":7050.0},{"date":"2024-04-17","close":6910.0},{"date":"2024-04-18","close":7040.0},{"date":"2024-04-19","close":6800.0},{"date":"2024-04-22","close":6620.0},{"date":"2024-04-23","close":6630.0},{"date":"2024-04-24","close":6680.0},{"date":"2024-04-25","close":6450.0},{"date":"2024-04-26","close":6280.0},{"date":"2024-04-29","close":6200.0},{"date":"2024-04-30","close":6140.0},{"date":"2024-05-02","close":6020.0},{"date":"2024-05-03","close":6030.0},{"date":"2024-05-07","close":6020.0},{"date":"2024-05-08","close":6030.0},{"date":"2024-05-09","close":6240.0},{"date":"2024-05-10","close":6220.0},{"date":"2024-05-13","close":6120.0},{"date":"2024-05-14","close":6300.0},{"date":"2024-05-16","close":6200.0},{"date":"2024-05-17","close":6190.0},{"date":"2024-05-20","close":5980.0},{"date":"2024-05-21","close":6030.0},{"date":"2024-05-22","close":5980.0},{"date":"2024-05-23","close":5910.0},{"date":"2024-05-24","close":6010.0},{"date":"2024-05-27","close":6450.0},{"date":"2024-05-28","close":6370.0},{"date":"2024-05-29","close":6500.0},{"date":"2024-05-30","close":6390.0},{"date":"2024-05-31","close":6440.0},{"date":"2024-06-03","close":6550.0},{"date":"2024-06-04","close":6500.0},{"date":"2024-06-05","close":6390.0},{"date":"2024-06-07","close":6390.0},{"date":"2024-06-10","close":6400.0},{"date":"2024-06-11","close":6280.0},{"date":"2024-06-12","close":6360.0},{"date":"2024-06-13","close":6700.0},{"date":"2024-06-14","close":7700.0},{"date":"2024-06-17","close":8410.0},{"date":"2024-06-18","close":8240.0},{"date":"2024-06-19","close":8070.0},{"date":"2024-06-20","close":8150.0},{"date":"2024-06-21","close":8150.0},{"date":"2024-06-24","close":9050.0},{"date":"2024-06-25","close":9110.0},{"date":"2024-06-26","close":8460.0},{"date":"2024-06-27","close":8630.0},{"date":"2024-06-28","close":8500.0},{"date":"2024-07-01","close":8300.0},{"date":"2024-07-02","close":8000.0},{"date":"2024-07-03","close":8160.0},{"date":"2024-07-04","close":8630.0},{"date":"2024-07-05","close":9760.0},{"date":"2024-07-08","close":9440.0},{"date":"2024-07-09","close":10190.0},{"date":"2024-07-10","close":10410.0},{"date":"2024-07-11","close":9580.0},{"date":"2024-07-12","close":9690.0},{"date":"2024-07-15","close":9200.0},{"date":"2024-07-16","close":9270.0},{"date":"2024-07-17","close":8830.0},{"date":"2024-07-18","close":8700.0},{"date":"2024-07-19","close":8640.0},{"date":"2024-07-22","close":9830.0},{"date":"2024-07-23","close":10000.0},{"date":"2024-07-24","close":10060.0},{"date":"2024-07-25","close":10000.0},{"date":"2024-07-26","close":10710.0},{"date":"2024-07-29","close":10550.0},{"date":"2024-07-30","close":10300.0},{"date":"2024-07-31","close":10480.0},{"date":"2024-08-01","close":10500.0},{"date":"2024-08-02","close":9620.0},{"date":"2024-08-05","close":8270.0},{"date":"2024-08-06","close":8700.0},{"date":"2024-08-07","close":9510.0},{"date":"2024-08-08","close":9950.0},{"date":"2024-08-09","close":9120.0},{"date":"2024-08-12","close":9470.0},{"date":"2024-08-13","close":9520.0},{"date":"2024-08-14","close":9250.0},{"date":"2024-08-16","close":9850.0},{"date":"2024-08-19","close":9950.0},{"date":"2024-08-20","close":10080.0},{"date":"2024-08-21","close":10080.0},{"date":"2024-08-22","close":11250.0},{"date":"2024-08-23","close":11440.0},{"date":"2024-08-26","close":12050.0},{"date":"2024-08-27","close":11880.0},{"date":"2024-08-28","close":12260.0},{"date":"2024-08-29","close":9920.0},{"date":"2024-08-30","close":10190.0},{"date":"2024-09-02","close":9810.0},{"date":"2024-09-03","close":9810.0},{"date":"2024-09-04","close":9840.0},{"date":"2024-09-05","close":9800.0},{"date":"2024-09-06","close":9340.0},{"date":"2024-09-09","close":9380.0},{"date":"2024-09-10","close":8970.0},{"date":"2024-09-11","close":9550.0},{"date":"2024-09-12","close":9800.0},{"date":"2024-09-13","close":9690.0},{"date":"2024-09-19","close":9690.0},{"date":"2024-09-20","close":9840.0},{"date":"2024-09-23","close":9700.0},{"date":"2024-09-24","close":9430.0},{"date":"2024-09-25","close":9410.0},{"date":"2024-09-26","close":9320.0},{"date":"2024-09-27","close":9420.0},{"date":"2024-09-30","close":9200.0},{"date":"2024-10-02","close":9250.0},{"date":"2024-10-04","close":8780.0},{"date":"2024-10-07","close":8790.0},{"date":"2024-10-08","close":9070.0},{"date":"2024-10-10","close":9740.0},{"date":"2024-10-11","close":10240.0},{"date":"2024-10-14","close":10240.0},{"date":"2024-10-15","close":10000.0},{"date":"2024-10-16","close":10200.0},{"date":"2024-10-17","close":9920.0},{"date":"2024-10-18","close":9880.0},{"date":"2024-10-21","close":9960.0},{"date":"2024-10-22","close":9740.0},{"date":"2024-10-23","close":9650.0},{"date":"2024-10-24","close":9930.0},{"date":"2024-10-25","close":10050.0},{"date":"2024-10-28","close":9990.0},{"date":"2024-10-29","close":9900.0},{"date":"2024-10-30","close":9910.0},{"date":"2024-10-31","close":9900.0},{"date":"2024-11-01","close":9960.0},{"date":"2024-11-04","close":10000.0},{"date":"2024-11-05","close":10350.0},{"date":"2024-11-06","close":10360.0},{"date":"2024-11-07","close":10300.0},{"date":"2024-11-08","close":11010.0},{"date":"2024-11-11","close":11700.0},{"date":"2024-11-12","close":11510.0},{"date":"2024-11-13","close":10660.0},{"date":"2024-11-14","close":10620.0},{"date":"2024-11-15","close":10910.0},{"date":"2024-11-18","close":10400.0},{"date":"2024-11-19","close":9810.0},{"date":"2024-11-20","close":10030.0},{"date":"2024-11-21","close":9960.0},{"date":"2024-11-22","close":9970.0},{"date":"2024-11-25","close":10000.0},{"date":"2024-11-26","close":10270.0},{"date":"2024-11-27","close":9910.0},{"date":"2024-11-28","close":9980.0},{"date":"2024-11-29","close":9840.0},{"date":"2024-12-02","close":9800.0},{"date":"2024-12-03","close":9790.0},{"date":"2024-12-04","close":9640.0},{"date":"2024-12-05","close":9660.0},{"date":"2024-12-06","close":9630.0},{"date":"2024-12-09","close":8970.0},{"date":"2024-12-10","close":9060.0},{"date":"2024-12-11","close":8710.0},{"date":"2024-12-12","close":8440.0},{"date":"2024-12-13","close":8810.0},{"date":"2024-12-16","close":8750.0},{"date":"2024-12-17","close":8590.0},{"date":"2024-12-18","close":9050.0},{"date":"2024-12-19","close":8760.0},{"date":"2024-12-20","close":8640.0},{"date":"2024-12-23","close":8490.0},{"date":"2024-12-24","close":8380.0},{"date":"2024-12-26","close":7990.0},{"date":"2024-12-27","close":8150.0},{"date":"2024-12-30","close":8440.0},{"date":"2025-01-02","close":10920.0},{"date":"2025-01-03","close":10500.0},{"date":"2025-01-06","close":10400.0},{"date":"2025-01-07","close":10750.0},{"date":"2025-01-08","close":10390.0},{"date":"2025-01-09","close":10150.0},{"date":"2025-01-10","close":9910.0},{"date":"2025-01-13","close":9490.0},{"date":"2025-01-14","close":9950.0},{"date":"2025-01-15","close":9750.0},{"date":"2025-01-16","close":9950.0},{"date":"2025-01-17","close":10300.0},{"date":"2025-01-20","close":9960.0},{"date":"2025-01-21","close":10010.0},{"date":"2025-01-22","close":10050.0},{"date":"2025-01-23","close":10140.0},{"date":"2025-01-24","close":10280.0},{"date":"2025-01-31","close":10000.0},{"date":"2025-02-03","close":9780.0},{"date":"2025-02-04","close":9760.0},{"date":"2025-02-05","close":10100.0},{"date":"2025-02-06","close":9990.0},{"date":"2025-02-07","close":10000.0},{"date":"2025-02-10","close":10360.0},{"date":"2025-02-11","close":10300.0},{"date":"2025-02-12","close":10080.0},{"date":"2025-02-13","close":10070.0},{"date":"2025-02-14","close":9990.0},{"date":"2025-02-17","close":9900.0},{"date":"2025-02-18","close":10040.0},{"date":"2025-02-19","close":9970.0},{"date":"2025-02-20","close":9920.0},{"date":"2025-02-21","close":9830.0},{"date":"2025-02-24","close":9930.0},{"date":"2025-02-25","close":9720.0},{"date":"2025-02-26","close":9960.0},{"date":"2025-02-27","close":9820.0},{"date":"2025-02-28","close":9900.0},{"date":"2025-03-04","close":10060.0},{"date":"2025-03-05","close":10180.0},{"date":"2025-03-06","close":11030.0},{"date":"2025-03-07","close":10810.0},{"date":"2025-03-10","close":10690.0},{"date":"2025-03-11","close":10700.0},{"date":"2025-03-12","close":10690.0},{"date":"2025-03-13","close":10350.0},{"date":"2025-03-14","close":10190.0},{"date":"2025-03-17","close":10200.0},{"date":"2025-03-18","close":10450.0},{"date":"2025-03-19","close":10290.0},{"date":"2025-03-20","close":10250.0},{"date":"2025-03-21","close":10310.0},{"date":"2025-03-24","close":10500.0},{"date":"2025-03-25","close":10540.0},{"date":"2025-03-26","close":10140.0},{"date":"2025-03-27","close":10230.0},{"date":"2025-03-28","close":10460.0},{"date":"2025-03-31","close":10390.0},{"date":"2025-04-01","close":10230.0},{"date":"2025-04-02","close":9990.0},{"date":"2025-04-03","close":10010.0},{"date":"2025-04-04","close":10230.0},{"date":"2025-04-07","close":9940.0},{"date":"2025-04-08","close":9950.0},{"date":"2025-04-09","close":10130.0},{"date":"2025-04-10","close":10450.0},{"date":"2025-04-11","close":10780.0},{"date":"2025-04-14","close":11000.0},{"date":"2025-04-15","close":10880.0},{"date":"2025-04-16","close":10790.0},{"date":"2025-04-17","close":10930.0},{"date":"2025-04-18","close":10810.0},{"date":"2025-04-21","close":10680.0},{"date":"2025-04-22","close":10420.0},{"date":"2025-04-23","close":10750.0},{"date":"2025-04-24","close":10740.0},{"date":"2025-04-25","close":10540.0},{"date":"2025-04-28","close":10040.0},{"date":"2025-04-29","close":10130.0},{"date":"2025-04-30","close":10130.0},{"date":"2025-05-02","close":10140.0},{"date":"2025-05-07","close":10010.0},{"date":"2025-05-08","close":9970.0},{"date":"2025-05-09","close":10040.0},{"date":"2025-05-12","close":10320.0},{"date":"2025-05-13","close":10110.0},{"date":"2025-05-14","close":10240.0},{"date":"2025-05-15","close":10080.0},{"date":"2025-05-16","close":9910.0},{"date":"2025-05-19","close":9910.0},{"date":"2025-05-20","close":9860.0},{"date":"2025-05-21","close":9530.0},{"date":"2025-05-22","close":9550.0},{"date":"2025-05-23","close":9380.0},{"date":"2025-05-26","close":9380.0},{"date":"2025-05-27","close":9480.0},{"date":"2025-05-28","close":9480.0},{"date":"2025-05-29","close":9230.0},{"date":"2025-05-30","close":9240.0},{"date":"2025-06-02","close":9280.0},{"date":"2025-06-04","close":9140.0},{"date":"2025-06-05","close":9430.0},{"date":"2025-06-09","close":9380.0},{"date":"2025-06-10","close":9360.0},{"date":"2025-06-11","close":9430.0},{"date":"2025-06-12","close":9440.0},{"date":"2025-06-13","close":9140.0},{"date":"2025-06-16","close":9040.0},{"date":"2025-06-17","close":9040.0},{"date":"2025-06-18","close":8810.0},{"date":"2025-06-19","close":8830.0},{"date":"2025-06-20","close":9190.0},{"date":"2025-06-23","close":9020.0},{"date":"2025-06-24","close":8960.0},{"date":"2025-06-25","close":8930.0},{"date":"2025-06-26","close":8930.0},{"date":"2025-06-27","close":8780.0},{"date":"2025-06-30","close":7960.0},{"date":"2025-07-01","close":6270.0},{"date":"2025-07-02","close":6180.0},{"date":"2025-07-03","close":6580.0},{"date":"2025-07-04","close":6660.0},{"date":"2025-07-07","close":6570.0},{"date":"2025-07-08","close":6520.0},{"date":"2025-07-09","close":6400.0},{"date":"2025-07-10","close":6300.0},{"date":"2025-07-11","close":6140.0},{"date":"2025-07-14","close":6020.0},{"date":"2025-07-15","close":5880.0},{"date":"2025-07-16","close":6150.0},{"date":"2025-07-17","close":6170.0},{"date":"2025-07-18","close":6080.0},{"date":"2025-07-21","close":5970.0},{"date":"2025-07-22","close":5980.0},{"date":"2025-07-23","close":5930.0},{"date":"2025-07-24","close":5970.0},{"date":"2025-07-25","close":5970.0},{"date":"2025-07-28","close":5910.0},{"date":"2025-07-29","close":5960.0},{"date":"2025-07-30","close":5980.0},{"date":"2025-07-31","close":5890.0},{"date":"2025-08-01","close":5460.0},{"date":"2025-08-04","close":5500.0},{"date":"2025-08-05","close":5550.0},{"date":"2025-08-06","close":5410.0},{"date":"2025-08-07","close":5660.0},{"date":"2025-08-08","close":5510.0},{"date":"2025-08-11","close":5300.0},{"date":"2025-08-12","close":5330.0},{"date":"2025-08-13","close":5330.0},{"date":"2025-08-14","close":5170.0},{"date":"2025-08-18","close":4965.0},{"date":"2025-08-19","close":4930.0},{"date":"2025-08-20","close":4890.0},{"date":"2025-08-21","close":4830.0},{"date":"2025-08-22","close":5050.0},{"date":"2025-08-25","close":5030.0},{"date":"2025-08-26","close":5000.0},{"date":"2025-08-27","close":4985.0},{"date":"2025-08-28","close":4950.0},{"date":"2025-08-29","close":4870.0},{"date":"2025-09-01","close":4745.0},{"date":"2025-09-02","close":4710.0},{"date":"2025-09-03","close":4725.0},{"date":"2025-09-04","close":4810.0},{"date":"2025-09-05","close":4910.0},{"date":"2025-09-08","close":4925.0},{"date":"2025-09-09","close":4965.0},{"date":"2025-09-10","close":4935.0},{"date":"2025-09-11","close":4905.0},{"date":"2025-09-12","close":4915.0},{"date":"2025-09-15","close":4780.0},{"date":"2025-09-16","close":5380.0},{"date":"2025-09-17","close":5240.0},{"date":"2025-09-18","close":5780.0},{"date":"2025-09-19","close":6150.0},{"date":"2025-09-22","close":6080.0},{"date":"2025-09-23","close":6080.0},{"date":"2025-09-24","close":6030.0},{"date":"2025-09-25","close":6130.0},{"date":"2025-09-26","close":6220.0},{"date":"2025-09-29","close":6350.0},{"date":"2025-09-30","close":6120.0},{"date":"2025-10-01","close":6090.0},{"date":"2025-10-02","close":6280.0},{"date":"2025-10-10","close":6150.0},{"date":"2025-10-13","close":6010.0},{"date":"2025-10-14","close":6000.0},{"date":"2025-10-15","close":6060.0},{"date":"2025-10-16","close":6250.0},{"date":"2025-10-17","close":6220.0},{"date":"2025-10-20","close":6200.0},{"date":"2025-10-21","close":6200.0},{"date":"2025-10-22","close":6160.0},{"date":"2025-10-23","close":6110.0},{"date":"2025-10-24","close":6370.0},{"date":"2025-10-27","close":6320.0},{"date":"2025-10-28","close":6110.0},{"date":"2025-10-29","close":6050.0},{"date":"2025-10-30","close":6060.0},{"date":"2025-10-31","close":5960.0},{"date":"2025-11-03","close":5750.0},{"date":"2025-11-04","close":5650.0},{"date":"2025-11-05","close":5940.0},{"date":"2025-11-06","close":5920.0},{"date":"2025-11-07","close":5850.0},{"date":"2025-11-10","close":5850.0},{"date":"2025-11-11","close":5690.0},{"date":"2025-11-12","close":5670.0},{"date":"2025-11-13","close":5690.0},{"date":"2025-11-14","close":5510.0},{"date":"2025-11-17","close":5360.0},{"date":"2025-11-18","close":5730.0},{"date":"2025-11-19","close":5780.0},{"date":"2025-11-20","close":6170.0},{"date":"2025-11-21","close":6030.0},{"date":"2025-11-24","close":5850.0},{"date":"2025-11-25","close":5230.0},{"date":"2025-11-26","close":5090.0},{"date":"2025-11-27","close":4985.0},{"date":"2025-11-28","close":4775.0},{"date":"2025-12-01","close":4705.0},{"date":"2025-12-02","close":4315.0},{"date":"2025-12-03","close":4315.0},{"date":"2025-12-04","close":4295.0},{"date":"2025-12-05","close":4325.0},{"date":"2025-12-08","close":4385.0},{"date":"2025-12-09","close":4385.0},{"date":"2025-12-10","close":4410.0},{"date":"2025-12-11","close":4400.0},{"date":"2025-12-12","close":4270.0},{"date":"2025-12-15","close":4085.0},{"date":"2025-12-16","close":4085.0},{"date":"2025-12-17","close":4000.0},{"date":"2025-12-18","close":4000.0},{"date":"2025-12-19","close":3975.0},{"date":"2025-12-22","close":4035.0},{"date":"2025-12-23","close":4045.0},{"date":"2025-12-24","close":4020.0},{"date":"2025-12-26","close":4050.0},{"date":"2025-12-29","close":4080.0},{"date":"2025-12-30","close":4100.0},{"date":"2026-01-02","close":3905.0},{"date":"2026-01-05","close":3560.0},{"date":"2026-01-06","close":3580.0},{"date":"2026-01-07","close":3520.0},{"date":"2026-01-08","close":3530.0},{"date":"2026-01-09","close":4060.0},{"date":"2026-01-12","close":4530.0},{"date":"2026-01-13","close":4295.0},{"date":"2026-01-14","close":4290.0},{"date":"2026-01-15","close":4965.0},{"date":"2026-01-16","close":4840.0},{"date":"2026-01-19","close":4615.0},{"date":"2026-01-20","close":4770.0},{"date":"2026-01-21","close":4525.0},{"date":"2026-01-22","close":4500.0},{"date":"2026-01-23","close":4875.0},{"date":"2026-01-26","close":5300.0},{"date":"2026-01-27","close":5500.0},{"date":"2026-01-28","close":5440.0},{"date":"2026-01-29","close":5020.0},{"date":"2026-01-30","close":4355.0},{"date":"2026-02-02","close":4755.0},{"date":"2026-02-03","close":4705.0},{"date":"2026-02-04","close":5340.0},{"date":"2026-02-05","close":5120.0},{"date":"2026-02-06","close":4810.0},{"date":"2026-02-09","close":5270.0},{"date":"2026-02-10","close":5400.0},{"date":"2026-02-11","close":5090.0},{"date":"2026-02-12","close":4920.0},{"date":"2026-02-13","close":4920.0},{"date":"2026-02-19","close":5220.0},{"date":"2026-02-20","close":5100.0},{"date":"2026-02-23","close":5450.0},{"date":"2026-02-24","close":5130.0},{"date":"2026-02-25","close":5140.0},{"date":"2026-02-26","close":5390.0},{"date":"2026-02-27","close":5630.0},{"date":"2026-03-03","close":5010.0},{"date":"2026-03-04","close":4425.0},{"date":"2026-03-05","close":4815.0},{"date":"2026-03-06","close":4850.0},{"date":"2026-03-09","close":4860.0},{"date":"2026-03-10","close":5300.0},{"date":"2026-03-11","close":5030.0},{"date":"2026-03-12","close":5030.0},{"date":"2026-03-13","close":5070.0},{"date":"2026-03-16","close":5420.0},{"date":"2026-03-17","close":5660.0},{"date":"2026-03-18","close":5920.0},{"date":"2026-03-19","close":5830.0},{"date":"2026-03-20","close":5770.0},{"date":"2026-03-23","close":5960.0},{"date":"2026-03-24","close":6350.0},{"date":"2026-03-25","close":6430.0},{"date":"2026-03-26","close":6280.0},{"date":"2026-03-27","close":6530.0},{"date":"2026-03-30","close":6920.0},{"date":"2026-03-31","close":6760.0},{"date":"2026-04-01","close":6980.0},{"date":"2026-04-02","close":6940.0},{"date":"2026-04-03","close":6800.0},{"date":"2026-04-06","close":6620.0},{"date":"2026-04-07","close":6380.0},{"date":"2026-04-08","close":6800.0},{"date":"2026-04-09","close":6600.0},{"date":"2026-04-10","close":6990.0},{"date":"2026-04-13","close":6450.0},{"date":"2026-04-14","close":6430.0},{"date":"2026-04-15","close":6320.0},{"date":"2026-04-16","close":6180.0},{"date":"2026-04-17","close":6120.0},{"date":"2026-04-20","close":6220.0},{"date":"2026-04-21","close":5970.0},{"date":"2026-04-22","close":5770.0},{"date":"2026-04-23","close":5720.0},{"date":"2026-04-24","close":5830.0},{"date":"2026-04-27","close":5840.0},{"date":"2026-04-28","close":5500.0},{"date":"2026-04-29","close":5510.0},{"date":"2026-04-30","close":5510.0},{"date":"2026-05-04","close":5210.0},{"date":"2026-05-06","close":5180.0},{"date":"2026-05-07","close":4985.0},{"date":"2026-05-08","close":5130.0},{"date":"2026-05-11","close":5000.0},{"date":"2026-05-12","close":4885.0},{"date":"2026-05-13","close":5030.0},{"date":"2026-05-14","close":4925.0},{"date":"2026-05-15","close":4585.0},{"date":"2026-05-18","close":4525.0},{"date":"2026-05-19","close":4330.0},{"date":"2026-05-20","close":4330.0},{"date":"2026-05-21","close":4300.0},{"date":"2026-05-22","close":4450.0},{"date":"2026-05-26","close":4180.0},{"date":"2026-05-27","close":4155.0},{"date":"2026-05-28","close":3950.0},{"date":"2026-05-29","close":3890.0},{"date":"2026-06-01","close":4040.0},{"date":"2026-06-02","close":3730.0},{"date":"2026-06-04","close":3950.0},{"date":"2026-06-05","close":3990.0},{"date":"2026-06-08","close":3785.0},{"date":"2026-06-09","close":3685.0},{"date":"2026-06-10","close":3685.0},{"date":"2026-06-11","close":3705.0},{"date":"2026-06-12","close":3760.0},{"date":"2026-06-15","close":3860.0},{"date":"2026-06-16","close":3890.0},{"date":"2026-06-17","close":3750.0},{"date":"2026-06-18","close":3735.0},{"date":"2026-06-19","close":3685.0},{"date":"2026-06-22","close":3700.0},{"date":"2026-06-23","close":3625.0},{"date":"2026-06-24","close":3625.0},{"date":"2026-06-25","close":3620.0},{"date":"2026-06-26","close":3485.0},{"date":"2026-06-29","close":3475.0},{"date":"2026-06-30","close":3445.0},{"date":"2026-07-01","close":3365.0},{"date":"2026-07-02","close":3345.0},{"date":"2026-07-03","close":3255.0},{"date":"2026-07-06","close":3435.0},{"date":"2026-07-07","close":3415.0},{"date":"2026-07-08","close":3375.0},{"date":"2026-07-09","close":3305.0},{"date":"2026-07-10","close":3230.0},{"date":"2026-07-13","close":2995.0},{"date":"2026-07-14","close":3010.0},{"date":"2026-07-15","close":3415.0},{"date":"2026-07-16","close":3405.0},{"date":"2026-07-20","close":3510.0},{"date":"2026-07-21","close":3685.0},{"date":"2026-07-22","close":3580.0},{"date":"2026-07-23","close":3590.0},{"date":"2026-07-24","close":3710.0},{"date":"2026-07-27","close":4010.0},{"date":"2026-07-28","close":4555.0},{"date":"2026-07-29","close":4280.0},{"date":"2026-07-30","close":4730.0},{"date":"2026-07-31","close":4730.0},{"date":"2026-08-03","close":4470.0},{"date":"2026-08-04","close":4540.0},{"date":"2026-08-05","close":4500.0},{"date":"2026-08-06","close":4295.0},{"date":"2026-08-07","close":4700.0},{"date":"2026-08-10","close":4440.0},{"date":"2026-08-11","close":4365.0},{"date":"2026-08-12","close":4415.0},{"date":"2026-08-13","close":4075.0},{"date":"2026-08-14","close":4070.0},{"date":"2026-08-18","close":4070.0},{"date":"2026-08-19","close":4005.0},{"date":"2026-08-20","close":4050.0},{"date":"2026-08-21","close":3985.0},{"date":"2026-08-24","close":4035.0},{"date":"2026-08-25","close":4000.0},{"date":"2026-08-26","close":4045.0},{"date":"2026-08-27","close":4020.0},{"date":"2026-08-28","close":4035.0},{"date":"2026-08-31","close":4040.0},{"date":"2026-09-01","close":4040.0},{"date":"2026-09-02","close":4040.0},{"date":"2026-09-03","close":4030.0},{"date":"2026-09-04","close":4040.0},{"date":"2026-09-07","close":3995.0},{"date":"2026-09-08","close":4010.0},{"date":"2026-09-09","close":3950.0},{"date":"2026-09-10","close":4060.0},{"date":"2026-09-11","close":4250.0},{"date":"2026-09-14","close":4450.0},{"date":"2026-09-15","close":4280.0},{"date":"2026-09-16","close":4400.0},{"date":"2026-09-17","close":4265.0},{"date":"2026-09-18","close":4055.0},{"date":"2026-09-21","close":4445.0},{"date":"2026-09-22","close":4455.0},{"date":"2026-09-23","close":4245.0},{"date":"2026-09-28","close":4365.0},{"date":"2026-09-29","close":4210.0},{"date":"2026-09-30","close":4270.0},{"date":"2026-10-01","close":4175.0},{"date":"2026-10-02","close":4125.0},{"date":"2026-10-06","close":4175.0},{"date":"2026-10-07","close":4180.0},{"date":"2026-10-08","close":4200.0},{"date":"2026-10-12","close":3995.0},{"date":"2026-10-13","close":4050.0},{"date":"2026-10-14","close":4050.0},{"date":"2026-10-15","close":4005.0},{"date":"2026-10-16","close":4130.0},{"date":"2026-10-19","close":4145.0},{"date":"2026-10-20","close":4105.0},{"date":"2026-10-21","close":4225.0},{"date":"2026-10-22","close":4010.0},{"date":"2026-10-23","close":4000.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-774.0,"foreign_net":774.0,"institution_net":0.0},{"date":"2026-10-21","retail_net":-1427.0,"foreign_net":1427.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":15.0,"foreign_net":-15.0,"institution_net":0.0},{"date":"2026-10-19","retail_net":1188.0,"foreign_net":-1188.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":676.0,"foreign_net":-676.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":-389.0,"foreign_net":389.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":-1194.0,"foreign_net":1194.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-5046.0,"foreign_net":5046.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":1823.0,"foreign_net":-1823.0,"institution_net":0.0},{"date":"2026-10-08","retail_net":-88.0,"foreign_net":88.0,"institution_net":0.0},{"date":"2026-10-07","retail_net":-341.0,"foreign_net":341.0,"institution_net":0.0},{"date":"2026-10-06","retail_net":143.0,"foreign_net":-143.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":639.0,"foreign_net":-639.0,"institution_net":0.0},{"date":"2026-10-01","retail_net":2951.0,"foreign_net":-2951.0,"institution_net":0.0},{"date":"2026-09-30","retail_net":445.0,"foreign_net":-445.0,"institution_net":0.0},{"date":"2026-09-29","retail_net":929.0,"foreign_net":-929.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":1479.0,"foreign_net":-1479.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":-522.0,"foreign_net":522.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":1.0,"foreign_net":-1.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":-3523.0,"foreign_net":3523.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":-313.0,"foreign_net":313.0,"institution_net":0.0},{"date":"2026-09-17","retail_net":4518.0,"foreign_net":-4518.0,"institution_net":0.0},{"date":"2026-09-16","retail_net":2801.0,"foreign_net":-2801.0,"institution_net":0.0},{"date":"2026-09-15","retail_net":1189.0,"foreign_net":-1189.0,"institution_net":0.0},{"date":"2026-09-14","retail_net":-107.0,"foreign_net":107.0,"institution_net":0.0},{"date":"2026-09-11","retail_net":-6600.0,"foreign_net":6600.0,"institution_net":0.0},{"date":"2026-09-10","retail_net":-14342.0,"foreign_net":14531.0,"institution_net":-189.0},{"date":"2026-09-09","retail_net":-196.0,"foreign_net":196.0,"institution_net":0.0},{"date":"2026-09-08","retail_net":-1910.0,"foreign_net":1910.0,"institution_net":0.0},{"date":"2026-09-07","retail_net":-922.0,"foreign_net":922.0,"institution_net":0.0}],"comment":"외국인 매수, 기관 중립","periods":{"d1":{"retail_net":-774.0,"foreign_net":774.0,"institution_net":0},"d3":{"retail_net":-2186.0,"foreign_net":2186.0,"institution_net":0},"d7":{"retail_net":-1905.0,"foreign_net":1905.0,"institution_net":0},"d14":{"retail_net":-1824.0,"foreign_net":1824.0,"institution_net":0},"d30":{"retail_net":-18897.0,"foreign_net":19086.0,"institution_net":-189.0}},"analysis":"최근 5일 외국인 순매수 322.00, 기관 순매수 0.00. 30일 누적: 외국인 1.91만, 기관 -189.00.","foreign_flow":322.0,"foreign_trend":"매수","institution_trend":"중립","institutional_flow":0},"insider_trades":[],"price_analysis":{"current":4145.0,"low_30d":3770.0,"support":3913.0,"high_30d":5200.0,"change_1d":3.4,"change_7d":-3.9,"change_30d":-0.6,"resistance":5057.0,"position_in_range":26.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.79,"per":null,"quarter":"2024-Q2"},{"pbr":4.46,"per":null,"quarter":"2024-Q3"},{"pbr":4.27,"per":null,"quarter":"2024-Q4"},{"pbr":5.77,"per":null,"quarter":"2025-Q1"},{"pbr":4.99,"per":null,"quarter":"2025-Q2"},{"pbr":4.37,"per":null,"quarter":"2025-Q3"},{"pbr":5.86,"per":null,"quarter":"2025-Q4"},{"pbr":7.96,"per":null,"quarter":"2026-Q1"},{"pbr":3.27,"per":null,"quarter":"2026-Q2"},{"pbr":3.02,"per":null,"quarter":"현재"}],"timeline":[],"pbr_5y_avg":4.97,"pbr_5y_low":3.27,"per_5y_avg":null,"per_5y_low":null,"current_pbr":3.02,"current_per":null,"pbr_5y_high":7.96,"per_5y_high":null,"pbr_5y_median":4.46,"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":["전분기 대비 매출 31% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["적자 상태 (ROE 음수)","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Healthcare","industry":"DIAGNOSTICS & RESEARCH"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +31.4%"},"momentum":{"grade":"D","reason":"RSI 38"},"valuation":{"grade":"C","reason":"적자 (EPS -96, PBR 2.91x) — PBR 기준 평가"},"profitability":{"grade":"C","reason":"ROE -7.0%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":-4.6,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":-6.99,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":-44.39,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":true,"unit":"","value":0.52,"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":-26.23,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":-740.32,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":-1203.67,"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":3.79,"per":null,"close":8500.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":4.46,"per":null,"close":9200.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":4.27,"per":null,"close":8440.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":5.77,"per":null,"close":10390.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":4.99,"per":null,"close":7960.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":4.37,"per":null,"close":6120.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":5.86,"per":null,"close":4100.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":7.96,"per":null,"close":6760.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":3.27,"per":null,"close":3445.0,"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":"2.9배"},{"label":"ROE","value":"-7.0%"}],"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":-95.71,"pbr":null,"per":null,"roa":-0.04599711838290358,"roe":-0.0698911616932253,"revenue":432341239.0,"market_cap":null,"net_income":-814310843.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":-0.26226509472532644,"total_assets":17703518647.0,"total_equity":11651127600.0,"profit_margin":-1.8834910240889604,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-958325651.0,"operating_margin":-2.2165955142669147},{"eps":-183.62,"pbr":4.53,"per":null,"roa":-0.09980978879045484,"roe":-0.16613926059946996,"revenue":329134666.0,"market_cap":44300000000.0,"net_income":-1562345784.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.06936082509157514,"total_assets":15653232042.0,"total_equity":9403832534.0,"profit_margin":-4.746828412173393,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1600000000.0,"operating_margin":-5.333333333333333},{"eps":-963.76,"pbr":null,"per":null,"roa":-0.5661627616061992,"roe":-1.0519966253616,"revenue":200000000.0,"market_cap":null,"net_income":-8200000000.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":-7.03739907,"total_assets":14395506156.0,"total_equity":7747362799.0,"profit_margin":-41.0,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3000000000.0,"operating_margin":-15.0},{"eps":-258.57,"pbr":null,"per":null,"roa":-0.09324320418675403,"roe":-0.14159530920484942,"revenue":100000000.0,"market_cap":null,"net_income":-2200000000.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":-5.09951921,"total_assets":23549915655.0,"total_equity":15508067367.0,"profit_margin":-22.0,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2300000000.0,"operating_margin":-23.0},{"eps":-282.07,"pbr":null,"per":null,"roa":-0.09367926239580165,"roe":-0.13471338511706085,"revenue":100000000.0,"market_cap":null,"net_income":-2400000000.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":-5.75995577,"total_assets":25389119696.0,"total_equity":17655513622.0,"profit_margin":-24.0,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2400000000.0,"operating_margin":-24.0},{"eps":-228.55,"pbr":null,"per":null,"roa":-0.06931167125399786,"roe":-0.09748323819032063,"revenue":63416772.0,"market_cap":null,"net_income":-1944578729.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.4500274943038728,"total_assets":28055574102.0,"total_equity":19947826571.0,"profit_margin":-30.66347698996726,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-1984853707.0,"operating_margin":-31.298561002127325},{"eps":-359.38,"pbr":null,"per":null,"roa":-0.10225778104734552,"roe":-0.13974174603708053,"revenue":122524842.0,"market_cap":null,"net_income":-3057718796.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":-9.593271289425536,"total_assets":29902064808.0,"total_equity":21881212184.0,"profit_margin":-24.955908908660334,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-3258507869.0,"operating_margin":-26.59467105454419},{"eps":-253.0,"pbr":null,"per":null,"roa":-0.06592880523831914,"roe":-0.0885580920460261,"revenue":803257078.0,"market_cap":null,"net_income":-2021724662.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":-0.1608581904086253,"total_assets":30665270737.0,"total_equity":22829361104.0,"profit_margin":-2.5169086178908215,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2114955619.0,"operating_margin":-2.632974768508669},{"eps":-247.6,"pbr":null,"per":null,"roa":-0.06309754728946086,"roe":-0.08480613909481172,"revenue":146768555.0,"market_cap":null,"net_income":-2106664397.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":-2.218056490370161,"total_assets":33387421342.0,"total_equity":24840942171.0,"profit_margin":-14.353649506190205,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":-2235698048.0,"operating_margin":-15.232813650035595},{"eps":-275.33,"pbr":null,"per":null,"roa":-0.06403499239996782,"roe":-0.08258875901448556,"revenue":135209807.0,"market_cap":null,"net_income":-2342597163.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":-1.4033422442500787,"total_assets":36583078645.0,"total_equity":28364600594.0,"profit_margin":-17.325645343166563,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-2506761955.0,"operating_margin":-18.539793899713207},{"eps":-947.18,"pbr":null,"per":null,"roa":-0.20702355729211014,"roe":-0.26264853976970187,"revenue":897027724.0,"market_cap":null,"net_income":-8059011085.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":-0.7036544703271623,"total_assets":38927990565.0,"total_equity":30683631792.0,"profit_margin":-8.984127100401636,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-9484494700.0,"operating_margin":-10.573245894460225},{"eps":-328.0,"pbr":null,"per":null,"roa":-0.0648049534927201,"roe":-0.0793629294334019,"revenue":203980850.0,"market_cap":null,"net_income":-2283822459.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":-1.8262891001777863,"total_assets":35241479793.0,"total_equity":28776942526.0,"profit_margin":-11.196259153739186,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-2470961136.0,"operating_margin":-12.113691731356154}],"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":"진시스템","phase":"above-fold","symbol_resolved":true}