{"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":"2026-10-23T09:54:59.408925+00:00"},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"grades":{"growth":{"grade":"B","metrics":[{"name":"매출 성장률 (QoQ)","unit":"%","value":36.1,"direction":"higher_better","percentile":77},{"name":"영업이익 성장률","note":"적자 축소","unit":"%","value":25.1,"direction":"higher_better","percentile":73}],"summary":"매출 +36.1%","percentile":75},"signal":{"grade":null,"metrics":[],"summary":null,"percentile":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"momentum":{"grade":"D","metrics":[{"name":"RSI (14)","unit":"","value":38.9,"direction":null,"percentile":39},{"name":"MACD","unit":"","value":"매도","direction":"higher_better","percentile":30},{"name":"30일 수익률","unit":"%","value":-13.2,"direction":"higher_better","percentile":31}],"summary":"RSI 39","percentile":33},"valuation":{"grade":"C","metrics":[],"summary":"PER 26.08x (섹터 중앙 N/Ax)","percentile":null},"profitability":{"grade":"C","metrics":[{"name":"ROE","unit":"%","value":3.26,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"영업이익률","unit":"%","value":9.37,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"순이익률","unit":"%","value":5.19,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null},{"name":"ROA","unit":"%","value":1.17,"direction":"higher_better","percentile":null,"sector_median":null,"industry_median":null}],"summary":"ROE 3.3%","percentile":null},"financial_health":{"grade":"D","metrics":[{"name":"유동비율","note":"≥ 1.5","unit":"x","value":1.15,"rating":"fair","direction":"higher_better","percentile":58},{"name":"순차입금비율","note":"≤ 0.6","unit":"x","value":1.14,"rating":"poor","direction":"lower_better","percentile":22},{"name":"이자보상배율","note":"≥ 4","unit":"x","value":5.9,"rating":"good","direction":"higher_better","percentile":76},{"name":"FCF 커버리지","note":"≥ 0.2","unit":"x","value":0.06,"rating":"poor","direction":"higher_better","percentile":32}],"summary":"유동비율 1.1x, 순차입금비율 1.1x","percentile":47}},"signals":[],"summary":"모비데이즈(363260)은 Communication Services 섹터 KR 시장 종목입니다, 시가총액 232.13억. 현재가 3,610원, 전일 대비 +0.0%, 30일 -13.2%. PER 26.1배 / ROE 3.3%. 기술적 시그널: MACD 데드크로스, 역배열 하락 추세. 최근 5일 외국인 순매도 4343.00, 기관 순매수 6000.00.","backtest":{"comment":null,"analysis":null,"best_strategy":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"dividend":{"scorecard":{"yield":{"grade":"B","metrics":[{"name":"배당수익률","unit":"%","value":2.61,"direction":"higher_better","percentile":null}],"summary":"배당수익률 2.61%","value_pct":2.61},"growth":null,"safety":{"grade":"D","metrics":[{"name":"배당성향(Payout)","unit":"%","value":68.1,"direction":"lower_better","percentile":null},{"name":"이익 커버리지","unit":"배","value":1.5,"direction":"higher_better","percentile":null},{"name":"순부채/자기자본","unit":"배","value":1.14,"direction":"lower_better","percentile":null}],"summary":"배당성향 68%로 적정","percentile":43},"available":true,"consistency":null,"overall_grade":"C"},"has_dividend":true,"dividend_yield":2.61},"catalysts":["전분기 대비 매출 36% 성장"],"portfolio":null,"technical":{"macd":-163.1901356407825,"grade":"F","trend":"하락","atr_14":315.7142857142857,"rsi_14":38.87147335423197,"sma_20":4011.25,"sma_60":4222.0,"comment":"하락 추세, RSI 39","analysis":"RSI(14) 38.9로 약세 구간입니다. MACD(-163.19)가 시그널선(-123.33)을 하회합니다(데드크로스). 현재가가 SMA20(4011)과 SMA60(4222) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 3580~4443 (현재 위치 3%).","bb_lower":3579.8931291841986,"bb_upper":4442.606870815802,"macd_signal":-123.33153943549465},"change_pct":-0.28,"chart_data":[{"date":"2024-10-23","open":12375,"high":14925,"low":10600,"close":13175,"volume":11958278,"rsi_14":80.81,"sma_20":8988.0,"sma_60":9518.5,"sma_120":11328.25},{"date":"2024-10-24","open":13125,"high":14350,"low":12850,"close":13200,"volume":3363126,"rsi_14":86.72,"sma_20":9232.5,"sma_60":9576.0,"sma_120":11289.92},{"date":"2024-10-25","open":12975,"high":13400,"low":12800,"close":13400,"volume":364403,"rsi_14":89.03,"sma_20":9483.25,"sma_60":9635.17,"sma_120":11267.62},{"date":"2024-10-28","open":13300,"high":13600,"low":13025,"close":13550,"volume":356203,"rsi_14":89.21,"sma_20":9727.5,"sma_60":9679.33,"sma_120":11258.04},{"date":"2024-10-29","open":12375,"high":12750,"low":12375,"close":12700,"volume":334387,"rsi_14":78.48,"sma_20":9906.25,"sma_60":9714.33,"sma_120":11226.58},{"date":"2024-10-30","open":13150,"high":13600,"low":11225,"close":11500,"volume":1478944,"rsi_14":67.1,"sma_20":10017.25,"sma_60":9726.42,"sma_120":11185.12},{"date":"2024-10-31","open":11300,"high":12000,"low":11125,"close":11600,"volume":526032,"rsi_14":68.59,"sma_20":10148.0,"sma_60":9717.25,"sma_120":11144.5},{"date":"2024-11-01","open":11250,"high":11675,"low":10800,"close":10825,"volume":309252,"rsi_14":62.73,"sma_20":10263.0,"sma_60":9705.58,"sma_120":11097.42},{"date":"2024-11-04","open":10725,"high":10975,"low":10200,"close":10750,"volume":409062,"rsi_14":62.1,"sma_20":10381.25,"sma_60":9680.17,"sma_120":11049.71},{"date":"2024-11-05","open":10625,"high":11025,"low":10200,"close":10200,"volume":300665,"rsi_14":58.58,"sma_20":10470.0,"sma_60":9667.25,"sma_120":10997.42},{"date":"2024-11-06","open":9895,"high":9975,"low":9300,"close":9325,"volume":358888,"rsi_14":54.22,"sma_20":10507.0,"sma_60":9674.83,"sma_120":10937.83},{"date":"2024-11-07","open":9180,"high":9460,"low":9040,"close":9280,"volume":170431,"rsi_14":56.54,"sma_20":10539.25,"sma_60":9682.0,"sma_120":10877.88},{"date":"2024-11-08","open":9220,"high":10225,"low":9050,"close":9160,"volume":1141540,"rsi_14":50.61,"sma_20":10572.25,"sma_60":9671.67,"sma_120":10816.92},{"date":"2024-11-11","open":9100,"high":9240,"low":8615,"close":8880,"volume":171249,"rsi_14":28.49,"sma_20":10591.0,"sma_60":9660.42,"sma_120":10753.62},{"date":"2024-11-12","open":8915,"high":8920,"low":8355,"close":8355,"volume":155632,"rsi_14":8.23,"sma_20":10582.0,"sma_60":9640.33,"sma_120":10685.96},{"date":"2024-11-13","open":8275,"high":8850,"low":8015,"close":8015,"volume":233941,"rsi_14":7.4,"sma_20":10556.0,"sma_60":9605.17,"sma_120":10615.46},{"date":"2024-11-14","open":8055,"high":8670,"low":7780,"close":7800,"volume":245684,"rsi_14":4.1,"sma_20":10524.0,"sma_60":9572.42,"sma_120":10543.17},{"date":"2024-11-15","open":7650,"high":7915,"low":7380,"close":7580,"volume":125882,"rsi_14":1.62,"sma_20":10504.75,"sma_60":9525.0,"sma_120":10469.04},{"date":"2024-11-18","open":7580,"high":9495,"low":7500,"close":8750,"volume":1640671,"rsi_14":19.57,"sma_20":10489.75,"sma_60":9503.33,"sma_120":10404.67},{"date":"2024-11-19","open":8415,"high":10375,"low":8195,"close":8485,"volume":2825754,"rsi_14":22.86,"sma_20":10326.5,"sma_60":9478.75,"sma_120":10338.08},{"date":"2024-11-20","open":8515,"high":9320,"low":8515,"close":8945,"volume":1049655,"rsi_14":27.56,"sma_20":10115.0,"sma_60":9459.08,"sma_120":10292.83},{"date":"2024-11-21","open":8985,"high":9195,"low":8550,"close":8575,"volume":365665,"rsi_14":29.58,"sma_20":9883.75,"sma_60":9433.67,"sma_120":10257.0},{"date":"2024-11-22","open":8680,"high":9970,"low":8675,"close":9525,"volume":3158494,"rsi_14":40.41,"sma_20":9690.0,"sma_60":9425.33,"sma_120":10233.25},{"date":"2024-11-25","open":9720,"high":10250,"low":9485,"close":9490,"volume":791902,"rsi_14":43.95,"sma_20":9487.0,"sma_60":9415.58,"sma_120":10199.62},{"date":"2024-11-26","open":9400,"high":9465,"low":9060,"close":9095,"volume":207875,"rsi_14":47.87,"sma_20":9306.75,"sma_60":9401.17,"sma_120":10169.58},{"date":"2024-11-27","open":9095,"high":9235,"low":8715,"close":8900,"volume":172348,"rsi_14":46.57,"sma_20":9176.75,"sma_60":9384.75,"sma_120":10142.5},{"date":"2024-11-28","open":8900,"high":9615,"low":8810,"close":9565,"volume":609644,"rsi_14":53.33,"sma_20":9075.0,"sma_60":9378.92,"sma_120":10115.96},{"date":"2024-11-29","open":9520,"high":9750,"low":9080,"close":9205,"volume":340653,"rsi_14":52.64,"sma_20":8994.0,"sma_60":9367.75,"sma_120":10091.0},{"date":"2024-12-02","open":9015,"high":9325,"low":8550,"close":8595,"volume":172309,"rsi_14":51.92,"sma_20":8886.25,"sma_60":9346.08,"sma_120":10061.38},{"date":"2024-12-03","open":8600,"high":8925,"low":8550,"close":8850,"volume":90785,"rsi_14":56.77,"sma_20":8818.75,"sma_60":9334.17,"sma_120":10033.25},{"date":"2024-12-04","open":8655,"high":8800,"low":8250,"close":8290,"volume":129445,"rsi_14":53.76,"sma_20":8767.0,"sma_60":9311.08,"sma_120":9998.38},{"date":"2024-12-05","open":8305,"high":8465,"low":8055,"close":8060,"volume":62148,"rsi_14":53.68,"sma_20":8706.0,"sma_60":9293.42,"sma_120":9962.42},{"date":"2024-12-06","open":8155,"high":9220,"low":8060,"close":8225,"volume":768240,"rsi_14":45.24,"sma_20":8659.25,"sma_60":9279.33,"sma_120":9927.62},{"date":"2024-12-09","open":7660,"high":7915,"low":7050,"close":7050,"volume":183689,"rsi_14":38.83,"sma_20":8567.75,"sma_60":9251.0,"sma_120":9884.29},{"date":"2024-12-10","open":7020,"high":8295,"low":7020,"close":7675,"volume":409291,"rsi_14":40.36,"sma_20":8533.75,"sma_60":9232.67,"sma_120":9849.08},{"date":"2024-12-11","open":7670,"high":8250,"low":7610,"close":8010,"volume":157355,"rsi_14":45.69,"sma_20":8533.5,"sma_60":9224.42,"sma_120":9819.17},{"date":"2024-12-12","open":8050,"high":8075,"low":7780,"close":7865,"volume":60191,"rsi_14":35.57,"sma_20":8536.75,"sma_60":9216.92,"sma_120":9786.79},{"date":"2024-12-13","open":7765,"high":7915,"low":7765,"close":7870,"volume":29536,"rsi_14":35.84,"sma_20":8551.25,"sma_60":9205.0,"sma_120":9751.96},{"date":"2024-12-16","open":7915,"high":8045,"low":7880,"close":7990,"volume":42502,"rsi_14":39.85,"sma_20":8513.25,"sma_60":9195.08,"sma_120":9718.96},{"date":"2024-12-17","open":8175,"high":9090,"low":7855,"close":8530,"volume":1371897,"rsi_14":46.8,"sma_20":8515.5,"sma_60":9197.17,"sma_120":9690.67},{"date":"2024-12-18","open":8355,"high":8915,"low":8125,"close":8285,"volume":343489,"rsi_14":38.08,"sma_20":8482.5,"sma_60":9195.17,"sma_120":9663.46},{"date":"2024-12-19","open":8225,"high":8625,"low":8145,"close":8450,"volume":175269,"rsi_14":42.71,"sma_20":8476.25,"sma_60":9197.5,"sma_120":9635.33},{"date":"2024-12-20","open":8390,"high":8470,"low":7935,"close":8005,"volume":106231,"rsi_14":44.11,"sma_20":8400.25,"sma_60":9191.17,"sma_120":9604.12},{"date":"2024-12-23","open":8050,"high":9155,"low":8050,"close":9155,"volume":760176,"rsi_14":52.58,"sma_20":8383.5,"sma_60":9199.33,"sma_120":9584.79},{"date":"2024-12-24","open":9180,"high":9900,"low":8540,"close":8540,"volume":930759,"rsi_14":52.1,"sma_20":8355.75,"sma_60":9189.58,"sma_120":9562.62},{"date":"2024-12-26","open":8510,"high":8725,"low":8390,"close":8400,"volume":114375,"rsi_14":52.9,"sma_20":8330.75,"sma_60":9174.92,"sma_120":9540.33},{"date":"2024-12-27","open":8310,"high":8485,"low":8020,"close":8200,"volume":105350,"rsi_14":49.79,"sma_20":8262.5,"sma_60":9161.83,"sma_120":9516.79},{"date":"2024-12-30","open":8905,"high":9210,"low":8440,"close":8440,"volume":342805,"rsi_14":63.98,"sma_20":8224.25,"sma_60":9160.42,"sma_120":9494.0},{"date":"2025-01-02","open":8455,"high":9175,"low":8455,"close":8715,"volume":357351,"rsi_14":61.26,"sma_20":8230.25,"sma_60":9165.92,"sma_120":9473.71},{"date":"2025-01-03","open":8715,"high":8865,"low":8610,"close":8685,"volume":100060,"rsi_14":57.82,"sma_20":8222.0,"sma_60":9170.25,"sma_120":9452.33},{"date":"2025-01-06","open":8705,"high":9575,"low":8630,"close":9000,"volume":696091,"rsi_14":62.65,"sma_20":8257.5,"sma_60":9177.17,"sma_120":9435.46},{"date":"2025-01-07","open":9065,"high":9140,"low":8925,"close":8940,"volume":106772,"rsi_14":61.78,"sma_20":8301.5,"sma_60":9182.25,"sma_120":9417.88},{"date":"2025-01-08","open":8970,"high":9225,"low":8905,"close":9005,"volume":160466,"rsi_14":61.32,"sma_20":8340.5,"sma_60":9190.67,"sma_120":9407.08},{"date":"2025-01-09","open":8975,"high":9070,"low":8735,"close":8980,"volume":116788,"rsi_14":55.67,"sma_20":8437.0,"sma_60":9198.58,"sma_120":9398.58},{"date":"2025-01-10","open":9000,"high":9845,"low":8870,"close":9505,"volume":1609109,"rsi_14":64.35,"sma_20":8528.5,"sma_60":9214.75,"sma_120":9390.08},{"date":"2025-01-13","open":9350,"high":9465,"low":9035,"close":9050,"volume":276373,"rsi_14":56.61,"sma_20":8580.5,"sma_60":9223.33,"sma_120":9378.42},{"date":"2025-01-14","open":9075,"high":11750,"low":9000,"close":11750,"volume":3689405,"rsi_14":77.56,"sma_20":8774.75,"sma_60":9278.5,"sma_120":9388.21},{"date":"2025-01-15","open":12675,"high":13250,"low":11675,"close":11950,"volume":5686110,"rsi_14":73.91,"sma_20":8978.75,"sma_60":9344.92,"sma_120":9401.12},{"date":"2025-01-16","open":12300,"high":12675,"low":11700,"close":12475,"volume":2699011,"rsi_14":84.19,"sma_20":9203.0,"sma_60":9402.0,"sma_120":9420.29},{"date":"2025-01-17","open":12125,"high":12950,"low":11825,"close":12100,"volume":1508776,"rsi_14":80.88,"sma_20":9381.5,"sma_60":9407.83,"sma_120":9436.54},{"date":"2025-01-20","open":13050,"high":14425,"low":12225,"close":12550,"volume":6386787,"rsi_14":84.86,"sma_20":9594.75,"sma_60":9397.42,"sma_120":9457.96},{"date":"2025-01-21","open":12225,"high":13350,"low":11450,"close":11625,"volume":2145122,"rsi_14":73.0,"sma_20":9753.5,"sma_60":9371.17,"sma_120":9473.58},{"date":"2025-01-22","open":12200,"high":13050,"low":11525,"close":12675,"volume":2637930,"rsi_14":75.71,"sma_20":9987.0,"sma_60":9359.08,"sma_120":9497.12},{"date":"2025-01-23","open":12325,"high":13475,"low":12050,"close":13175,"volume":3250091,"rsi_14":77.48,"sma_20":10188.0,"sma_60":9352.83,"sma_120":9516.08},{"date":"2025-01-24","open":12450,"high":12875,"low":12100,"close":12450,"volume":830096,"rsi_14":70.1,"sma_20":10383.5,"sma_60":9348.67,"sma_120":9531.5},{"date":"2025-01-31","open":12500,"high":12750,"low":11850,"close":11900,"volume":563003,"rsi_14":66.32,"sma_20":10558.5,"sma_60":9355.33,"sma_120":9540.88},{"date":"2025-02-03","open":11325,"high":12150,"low":10900,"close":11500,"volume":563754,"rsi_14":63.26,"sma_20":10723.5,"sma_60":9353.67,"sma_120":9535.46},{"date":"2025-02-04","open":12200,"high":13175,"low":11650,"close":12025,"volume":2226490,"rsi_14":65.37,"sma_20":10902.75,"sma_60":9373.67,"sma_120":9539.62},{"date":"2025-02-05","open":12000,"high":12125,"low":11575,"close":11575,"volume":350428,"rsi_14":60.53,"sma_20":11045.75,"sma_60":9387.42,"sma_120":9533.79},{"date":"2025-02-06","open":11500,"high":11750,"low":10775,"close":10950,"volume":419385,"rsi_14":59.5,"sma_20":11159.0,"sma_60":9399.92,"sma_120":9533.58},{"date":"2025-02-07","open":10700,"high":11125,"low":10550,"close":11025,"volume":195957,"rsi_14":45.08,"sma_20":11260.25,"sma_60":9428.25,"sma_120":9551.54},{"date":"2025-02-10","open":10675,"high":11025,"low":10300,"close":10650,"volume":171251,"rsi_14":41.39,"sma_20":11345.75,"sma_60":9451.08,"sma_120":9566.54},{"date":"2025-02-11","open":10750,"high":11775,"low":10575,"close":11075,"volume":875056,"rsi_14":40.6,"sma_20":11449.25,"sma_60":9483.0,"sma_120":9577.33},{"date":"2025-02-12","open":10950,"high":11050,"low":10550,"close":10600,"volume":135319,"rsi_14":40.07,"sma_20":11530.25,"sma_60":9511.67,"sma_120":9586.04},{"date":"2025-02-13","open":10550,"high":11000,"low":10550,"close":10775,"volume":82124,"rsi_14":37.8,"sma_20":11593.75,"sma_60":9552.0,"sma_120":9596.17},{"date":"2025-02-14","open":10850,"high":11375,"low":10700,"close":10925,"volume":240929,"rsi_14":44.62,"sma_20":11687.5,"sma_60":9600.5,"sma_120":9602.83},{"date":"2025-02-17","open":10825,"high":11175,"low":10825,"close":11025,"volume":95996,"rsi_14":35.14,"sma_20":11651.25,"sma_60":9654.25,"sma_120":9613.33},{"date":"2025-02-18","open":11025,"high":11125,"low":10750,"close":11125,"volume":95911,"rsi_14":30.1,"sma_20":11610.0,"sma_60":9713.33,"sma_120":9619.17},{"date":"2025-02-19","open":11150,"high":11150,"low":10800,"close":10975,"volume":99695,"rsi_14":33.88,"sma_20":11535.0,"sma_60":9750.42,"sma_120":9626.88},{"date":"2025-02-20","open":11025,"high":11875,"low":10825,"close":10950,"volume":523928,"rsi_14":38.27,"sma_20":11477.5,"sma_60":9791.5,"sma_120":9635.12},{"date":"2025-02-21","open":10850,"high":10950,"low":10500,"close":10500,"volume":134456,"rsi_14":37.8,"sma_20":11375.0,"sma_60":9817.42,"sma_120":9638.25},{"date":"2025-02-24","open":10275,"high":10650,"low":10250,"close":10500,"volume":58649,"rsi_14":28.67,"sma_20":11318.75,"sma_60":9849.5,"sma_120":9641.58},{"date":"2025-02-25","open":10500,"high":10875,"low":10400,"close":10550,"volume":70185,"rsi_14":33.86,"sma_20":11212.5,"sma_60":9866.58,"sma_120":9645.96},{"date":"2025-02-26","open":10525,"high":10575,"low":10350,"close":10400,"volume":45262,"rsi_14":39.81,"sma_20":11073.75,"sma_60":9881.75,"sma_120":9648.67},{"date":"2025-02-27","open":10400,"high":10750,"low":10225,"close":10450,"volume":61559,"rsi_14":39.25,"sma_20":10973.75,"sma_60":9904.33,"sma_120":9652.75},{"date":"2025-02-28","open":10300,"high":10350,"low":10025,"close":10100,"volume":60406,"rsi_14":39.62,"sma_20":10883.75,"sma_60":9924.33,"sma_120":9654.54},{"date":"2025-03-04","open":9775,"high":10050,"low":9650,"close":9820,"volume":60949,"rsi_14":24.95,"sma_20":10799.75,"sma_60":9928.58,"sma_120":9653.75},{"date":"2025-03-05","open":9820,"high":10550,"low":9820,"close":10325,"volume":118874,"rsi_14":44.58,"sma_20":10714.75,"sma_60":9947.25,"sma_120":9657.5},{"date":"2025-03-06","open":10250,"high":11675,"low":10175,"close":10425,"volume":1444787,"rsi_14":42.89,"sma_20":10657.25,"sma_60":9977.75,"sma_120":9661.92},{"date":"2025-03-07","open":10100,"high":10625,"low":9950,"close":9950,"volume":145231,"rsi_14":32.5,"sma_20":10607.25,"sma_60":9996.08,"sma_120":9665.12},{"date":"2025-03-10","open":9800,"high":10775,"low":9750,"close":10075,"volume":216731,"rsi_14":33.1,"sma_20":10559.75,"sma_60":10025.83,"sma_120":9668.46},{"date":"2025-03-11","open":9800,"high":9945,"low":9500,"close":9855,"volume":96861,"rsi_14":28.33,"sma_20":10520.0,"sma_60":10055.75,"sma_120":9674.58},{"date":"2025-03-12","open":9855,"high":10025,"low":9685,"close":9735,"volume":50824,"rsi_14":28.62,"sma_20":10453.0,"sma_60":10080.92,"sma_120":9680.12},{"date":"2025-03-13","open":9735,"high":9925,"low":9650,"close":9655,"volume":38310,"rsi_14":28.09,"sma_20":10405.75,"sma_60":10124.33,"sma_120":9687.67},{"date":"2025-03-14","open":9655,"high":9875,"low":9625,"close":9740,"volume":30769,"rsi_14":35.33,"sma_20":10354.0,"sma_60":10158.75,"sma_120":9695.71},{"date":"2025-03-17","open":9750,"high":10100,"low":9740,"close":9920,"volume":46813,"rsi_14":39.53,"sma_20":10303.75,"sma_60":10190.58,"sma_120":9707.5},{"date":"2025-03-18","open":10100,"high":10725,"low":9960,"close":10225,"volume":302629,"rsi_14":44.63,"sma_20":10263.75,"sma_60":10229.92,"sma_120":9723.42},{"date":"2025-03-19","open":10200,"high":10425,"low":10075,"close":10225,"volume":61183,"rsi_14":46.96,"sma_20":10218.75,"sma_60":10269.17,"sma_120":9737.08},{"date":"2025-03-20","open":10150,"high":10425,"low":10000,"close":10025,"volume":73281,"rsi_14":42.98,"sma_20":10171.25,"sma_60":10303.08,"sma_120":9749.08},{"date":"2025-03-21","open":9835,"high":10450,"low":9830,"close":10175,"volume":68981,"rsi_14":51.33,"sma_20":10132.5,"sma_60":10330.5,"sma_120":9763.83},{"date":"2025-03-24","open":10100,"high":10750,"low":9985,"close":10025,"volume":122490,"rsi_14":53.8,"sma_20":10108.75,"sma_60":10359.5,"sma_120":9777.33},{"date":"2025-03-25","open":10025,"high":10225,"low":9900,"close":9965,"volume":56435,"rsi_14":42.0,"sma_20":10082.0,"sma_60":10384.75,"sma_120":9791.12},{"date":"2025-03-26","open":9965,"high":10100,"low":9865,"close":9990,"volume":41109,"rsi_14":40.0,"sma_20":10054.0,"sma_60":10417.83,"sma_120":9804.5},{"date":"2025-03-27","open":10500,"high":11475,"low":10125,"close":10150,"volume":2039039,"rsi_14":55.38,"sma_20":10041.5,"sma_60":10434.42,"sma_120":9816.88},{"date":"2025-03-28","open":10025,"high":10810,"low":9990,"close":10150,"volume":342655,"rsi_14":52.16,"sma_20":10026.5,"sma_60":10461.25,"sma_120":9825.42},{"date":"2025-03-31","open":10100,"high":12275,"low":9960,"close":11400,"volume":6526988,"rsi_14":77.94,"sma_20":10091.5,"sma_60":10511.25,"sma_120":9843.08},{"date":"2025-04-01","open":11250,"high":11525,"low":11025,"close":11400,"volume":764204,"rsi_14":81.47,"sma_20":10170.5,"sma_60":10564.58,"sma_120":9863.21},{"date":"2025-04-02","open":11650,"high":12000,"low":11075,"close":11675,"volume":2712659,"rsi_14":85.56,"sma_20":10238.0,"sma_60":10618.5,"sma_120":9889.46},{"date":"2025-04-03","open":11250,"high":11825,"low":10950,"close":11075,"volume":842449,"rsi_14":69.9,"sma_20":10270.5,"sma_60":10657.83,"sma_120":9911.88},{"date":"2025-04-04","open":10875,"high":11350,"low":10650,"close":11075,"volume":435832,"rsi_14":68.19,"sma_20":10326.75,"sma_60":10697.67,"sma_120":9933.96},{"date":"2025-04-07","open":10250,"high":10350,"low":8710,"close":8905,"volume":576655,"rsi_14":36.9,"sma_20":10268.25,"sma_60":10696.08,"sma_120":9936.62},{"date":"2025-04-08","open":8945,"high":9250,"low":8090,"close":8325,"volume":336768,"rsi_14":33.1,"sma_20":10191.75,"sma_60":10685.83,"sma_120":9934.04},{"date":"2025-04-09","open":8100,"high":8350,"low":7825,"close":7900,"volume":173057,"rsi_14":31.82,"sma_20":10100.0,"sma_60":10667.42,"sma_120":9929.04},{"date":"2025-04-10","open":8210,"high":8600,"low":8160,"close":8545,"volume":165032,"rsi_14":37.15,"sma_20":10044.5,"sma_60":10660.17,"sma_120":9929.38},{"date":"2025-04-11","open":8350,"high":8895,"low":8255,"close":8865,"volume":138365,"rsi_14":41.09,"sma_20":10000.75,"sma_60":10649.5,"sma_120":9932.12},{"date":"2025-04-14","open":8755,"high":8965,"low":8565,"close":8890,"volume":96081,"rsi_14":41.7,"sma_20":9949.25,"sma_60":10646.83,"sma_120":9935.08},{"date":"2025-04-15","open":8890,"high":9000,"low":8680,"close":8920,"volume":109589,"rsi_14":41.74,"sma_20":9884.0,"sma_60":10599.67,"sma_120":9939.08},{"date":"2025-04-16","open":8920,"high":8965,"low":8560,"close":8565,"volume":98035,"rsi_14":38.13,"sma_20":9801.0,"sma_60":10543.25,"sma_120":9944.08},{"date":"2025-04-17","open":8565,"high":8955,"low":8505,"close":8870,"volume":109464,"rsi_14":40.83,"sma_20":9743.25,"sma_60":10483.17,"sma_120":9942.58},{"date":"2025-04-18","open":8945,"high":8945,"low":8730,"close":8860,"volume":50222,"rsi_14":27.87,"sma_20":9677.5,"sma_60":10429.17,"sma_120":9918.5},{"date":"2025-04-21","open":8860,"high":8920,"low":8730,"close":8765,"volume":51575,"rsi_14":27.42,"sma_20":9614.5,"sma_60":10366.08,"sma_120":9881.75},{"date":"2025-04-22","open":8640,"high":8965,"low":8560,"close":8965,"volume":59220,"rsi_14":26.48,"sma_20":9564.5,"sma_60":10321.75,"sma_120":9846.46},{"date":"2025-04-23","open":9050,"high":9180,"low":8905,"close":8920,"volume":116788,"rsi_14":29.3,"sma_20":9511.0,"sma_60":10259.17,"sma_120":9809.12},{"date":"2025-04-24","open":8925,"high":9750,"low":8925,"close":8940,"volume":646392,"rsi_14":29.57,"sma_20":9450.5,"sma_60":10188.58,"sma_120":9770.71},{"date":"2025-04-25","open":9025,"high":9290,"low":9015,"close":9160,"volume":107231,"rsi_14":53.89,"sma_20":9401.0,"sma_60":10133.75,"sma_120":9741.21},{"date":"2025-04-28","open":9200,"high":9770,"low":9005,"close":9100,"volume":342312,"rsi_14":64.07,"sma_20":9286.0,"sma_60":10087.08,"sma_120":9721.21},{"date":"2025-04-29","open":9115,"high":9365,"low":9035,"close":9235,"volume":72180,"rsi_14":77.08,"sma_20":9177.75,"sma_60":10049.33,"sma_120":9701.5},{"date":"2025-04-30","open":9315,"high":9410,"low":9085,"close":9110,"volume":52414,"rsi_14":64.52,"sma_20":9049.5,"sma_60":10000.75,"sma_120":9687.21},{"date":"2025-05-02","open":9075,"high":9300,"low":8965,"close":8965,"volume":69805,"rsi_14":52.82,"sma_20":8944.0,"sma_60":9957.25,"sma_120":9672.33},{"date":"2025-05-07","open":8965,"high":9090,"low":8820,"close":9025,"volume":25851,"rsi_14":53.74,"sma_20":8841.5,"sma_60":9925.17,"sma_120":9662.54},{"date":"2025-05-08","open":8930,"high":9100,"low":8930,"close":9035,"volume":60268,"rsi_14":53.22,"sma_20":8848.0,"sma_60":9892.0,"sma_120":9660.12},{"date":"2025-05-09","open":9035,"high":9345,"low":9000,"close":9305,"volume":80004,"rsi_14":71.76,"sma_20":8897.0,"sma_60":9869.58,"sma_120":9660.33},{"date":"2025-05-12","open":9300,"high":9545,"low":9260,"close":9515,"volume":95405,"rsi_14":70.09,"sma_20":8977.75,"sma_60":9843.58,"sma_120":9663.29},{"date":"2025-05-13","open":9605,"high":9995,"low":9340,"close":9390,"volume":335539,"rsi_14":65.41,"sma_20":9020.0,"sma_60":9823.42,"sma_120":9667.54},{"date":"2025-05-14","open":9390,"high":9390,"low":9230,"close":9280,"volume":42816,"rsi_14":64.84,"sma_20":9040.75,"sma_60":9798.5,"sma_120":9675.25},{"date":"2025-05-15","open":9285,"high":9340,"low":9055,"close":9100,"volume":32158,"rsi_14":53.94,"sma_20":9051.25,"sma_60":9768.08,"sma_120":9684.29},{"date":"2025-05-16","open":9050,"high":9385,"low":8975,"close":8985,"volume":68532,"rsi_14":51.82,"sma_20":9054.5,"sma_60":9734.08,"sma_120":9694.17},{"date":"2025-05-19","open":8915,"high":8915,"low":8350,"close":8510,"volume":124441,"rsi_14":40.4,"sma_20":9051.75,"sma_60":9690.5,"sma_120":9701.92},{"date":"2025-05-20","open":8340,"high":8625,"low":8340,"close":8530,"volume":36251,"rsi_14":34.56,"sma_20":9034.75,"sma_60":9649.75,"sma_120":9700.08},{"date":"2025-05-21","open":8500,"high":8625,"low":8405,"close":8465,"volume":26311,"rsi_14":34.47,"sma_20":9015.0,"sma_60":9608.33,"sma_120":9699.92},{"date":"2025-05-22","open":8405,"high":8500,"low":8350,"close":8360,"volume":18461,"rsi_14":28.29,"sma_20":8994.75,"sma_60":9572.67,"sma_120":9695.04},{"date":"2025-05-23","open":8475,"high":8545,"low":8325,"close":8325,"volume":32947,"rsi_14":29.61,"sma_20":8962.75,"sma_60":9536.42,"sma_120":9692.96},{"date":"2025-05-26","open":8300,"high":8525,"low":8280,"close":8380,"volume":21427,"rsi_14":34.06,"sma_20":8935.75,"sma_60":9500.25,"sma_120":9683.42},{"date":"2025-05-27","open":8335,"high":8540,"low":8320,"close":8355,"volume":21163,"rsi_14":31.39,"sma_20":8906.5,"sma_60":9466.17,"sma_120":9673.96},{"date":"2025-05-28","open":8415,"high":8600,"low":8330,"close":8450,"volume":29431,"rsi_14":34.48,"sma_20":8871.0,"sma_60":9432.83,"sma_120":9668.58},{"date":"2025-05-29","open":8450,"high":8510,"low":8400,"close":8410,"volume":24109,"rsi_14":22.96,"sma_20":8836.5,"sma_60":9404.67,"sma_120":9664.5},{"date":"2025-05-30","open":8335,"high":8480,"low":8335,"close":8350,"volume":18452,"rsi_14":11.3,"sma_20":8792.25,"sma_60":9380.17,"sma_120":9654.38},{"date":"2025-06-02","open":8295,"high":8475,"low":8285,"close":8315,"volume":26782,"rsi_14":12.01,"sma_20":8752.5,"sma_60":9346.67,"sma_120":9646.96},{"date":"2025-06-04","open":8330,"high":8695,"low":8330,"close":8555,"volume":19504,"rsi_14":26.54,"sma_20":8732.0,"sma_60":9315.5,"sma_120":9646.62},{"date":"2025-06-05","open":8570,"high":8780,"low":8570,"close":8700,"volume":34070,"rsi_14":36.75,"sma_20":8715.75,"sma_60":9294.67,"sma_120":9645.38},{"date":"2025-06-09","open":8675,"high":8870,"low":8635,"close":8840,"volume":41934,"rsi_14":45.28,"sma_20":8706.0,"sma_60":9274.08,"sma_120":9649.96},{"date":"2025-06-10","open":8810,"high":8935,"low":8745,"close":8825,"volume":38092,"rsi_14":64.65,"sma_20":8682.0,"sma_60":9256.92,"sma_120":9656.33},{"date":"2025-06-11","open":8885,"high":8925,"low":8735,"close":8865,"volume":37975,"rsi_14":65.3,"sma_20":8649.5,"sma_60":9242.42,"sma_120":9661.67},{"date":"2025-06-12","open":8900,"high":9060,"low":8840,"close":8930,"volume":37337,"rsi_14":71.23,"sma_20":8626.5,"sma_60":9230.33,"sma_120":9677.33},{"date":"2025-06-13","open":8935,"high":8990,"low":8570,"close":8735,"volume":64728,"rsi_14":65.82,"sma_20":8599.25,"sma_60":9213.58,"sma_120":9686.17},{"date":"2025-06-16","open":8550,"high":8820,"low":8480,"close":8755,"volume":45135,"rsi_14":68.38,"sma_20":8582.0,"sma_60":9194.17,"sma_120":9692.38},{"date":"2025-06-17","open":8730,"high":9010,"low":8700,"close":8815,"volume":44931,"rsi_14":68.51,"sma_20":8573.5,"sma_60":9170.67,"sma_120":9700.29},{"date":"2025-06-18","open":8830,"high":9125,"low":8785,"close":9080,"volume":85909,"rsi_14":75.62,"sma_20":8602.0,"sma_60":9151.58,"sma_120":9710.38},{"date":"2025-06-19","open":9075,"high":9155,"low":8870,"close":9090,"volume":37514,"rsi_14":74.06,"sma_20":8630.0,"sma_60":9136.0,"sma_120":9719.54},{"date":"2025-06-20","open":9135,"high":9180,"low":9010,"close":9025,"volume":53746,"rsi_14":72.69,"sma_20":8658.0,"sma_60":9116.83,"sma_120":9723.67},{"date":"2025-06-23","open":8945,"high":9025,"low":8715,"close":8775,"volume":50944,"rsi_14":63.75,"sma_20":8678.75,"sma_60":9096.0,"sma_120":9727.75},{"date":"2025-06-24","open":8815,"high":9020,"low":8815,"close":9000,"volume":36887,"rsi_14":69.74,"sma_20":8712.5,"sma_60":9079.92,"sma_120":9732.33},{"date":"2025-06-25","open":9030,"high":9140,"low":8885,"close":8890,"volume":34858,"rsi_14":60.44,"sma_20":8738.0,"sma_60":9061.58,"sma_120":9739.71},{"date":"2025-06-26","open":8900,"high":8935,"low":8560,"close":8670,"volume":35699,"rsi_14":49.11,"sma_20":8753.75,"sma_60":9036.92,"sma_120":9735.67},{"date":"2025-06-27","open":8750,"high":8785,"low":8150,"close":8495,"volume":35197,"rsi_14":39.94,"sma_20":8756.0,"sma_60":9009.33,"sma_120":9735.29},{"date":"2025-06-30","open":8950,"high":8950,"low":8540,"close":8715,"volume":73572,"rsi_14":47.14,"sma_20":8771.25,"sma_60":8964.58,"sma_120":9737.92},{"date":"2025-07-01","open":8720,"high":8870,"low":8685,"close":8725,"volume":45206,"rsi_14":46.3,"sma_20":8790.0,"sma_60":8920.0,"sma_120":9742.29},{"date":"2025-07-02","open":8725,"high":8790,"low":8350,"close":8730,"volume":47261,"rsi_14":44.54,"sma_20":8810.75,"sma_60":8870.92,"sma_120":9744.71},{"date":"2025-07-03","open":8830,"high":8830,"low":8650,"close":8650,"volume":21151,"rsi_14":47.52,"sma_20":8815.5,"sma_60":8830.5,"sma_120":9744.17},{"date":"2025-07-04","open":8730,"high":8770,"low":8515,"close":8515,"volume":30863,"rsi_14":43.44,"sma_20":8806.25,"sma_60":8787.83,"sma_120":9742.75},{"date":"2025-07-07","open":9030,"high":9930,"low":8470,"close":8665,"volume":945072,"rsi_14":46.09,"sma_20":8797.5,"sma_60":8783.83,"sma_120":9739.96},{"date":"2025-07-08","open":8565,"high":9335,"low":8565,"close":9305,"volume":475295,"rsi_14":54.9,"sma_20":8821.5,"sma_60":8800.17,"sma_120":9743.0},{"date":"2025-07-09","open":9305,"high":9470,"low":9120,"close":9325,"volume":140711,"rsi_14":55.1,"sma_20":8844.5,"sma_60":8823.92,"sma_120":9745.67},{"date":"2025-07-10","open":9310,"high":9340,"low":9105,"close":9130,"volume":56441,"rsi_14":52.16,"sma_20":8854.5,"sma_60":8833.67,"sma_120":9746.92},{"date":"2025-07-11","open":9130,"high":9220,"low":9045,"close":9130,"volume":48074,"rsi_14":58.12,"sma_20":8874.25,"sma_60":8838.08,"sma_120":9743.79},{"date":"2025-07-14","open":9165,"high":9340,"low":9100,"close":9315,"volume":52810,"rsi_14":57.34,"sma_20":8902.25,"sma_60":8845.17,"sma_120":9746.0},{"date":"2025-07-15","open":9325,"high":9340,"low":9060,"close":9300,"volume":43787,"rsi_14":60.0,"sma_20":8926.5,"sma_60":8851.5,"sma_120":9725.58},{"date":"2025-07-16","open":9270,"high":9305,"low":9100,"close":9185,"volume":30699,"rsi_14":63.24,"sma_20":8931.75,"sma_60":8861.83,"sma_120":9702.54},{"date":"2025-07-17","open":9185,"high":9275,"low":9130,"close":9140,"volume":34508,"rsi_14":67.77,"sma_20":8934.25,"sma_60":8866.33,"sma_120":9674.75},{"date":"2025-07-18","open":9140,"high":9200,"low":8950,"close":8955,"volume":40636,"rsi_14":56.74,"sma_20":8930.75,"sma_60":8867.92,"sma_120":9648.54},{"date":"2025-07-21","open":8970,"high":9490,"low":8855,"close":9260,"volume":179228,"rsi_14":62.89,"sma_20":8955.0,"sma_60":8876.17,"sma_120":9621.12},{"date":"2025-07-22","open":9130,"high":9210,"low":8880,"close":8975,"volume":65699,"rsi_14":55.2,"sma_20":8953.75,"sma_60":8876.33,"sma_120":9599.04},{"date":"2025-07-23","open":8930,"high":8990,"low":8700,"close":8865,"volume":25863,"rsi_14":54.51,"sma_20":8952.5,"sma_60":8875.42,"sma_120":9567.29},{"date":"2025-07-24","open":8790,"high":8935,"low":8570,"close":8570,"volume":47148,"rsi_14":51.08,"sma_20":8947.5,"sma_60":8869.25,"sma_120":9528.92},{"date":"2025-07-25","open":8640,"high":9100,"low":8550,"close":8790,"volume":77349,"rsi_14":52.39,"sma_20":8962.25,"sma_60":8863.08,"sma_120":9498.42},{"date":"2025-07-28","open":8725,"high":8820,"low":8475,"close":8570,"volume":43849,"rsi_14":33.26,"sma_20":8955.0,"sma_60":8854.25,"sma_120":9470.67},{"date":"2025-07-29","open":8470,"high":8555,"low":8325,"close":8385,"volume":29374,"rsi_14":30.08,"sma_20":8938.0,"sma_60":8840.08,"sma_120":9444.71},{"date":"2025-07-30","open":8385,"high":8540,"low":8300,"close":8360,"volume":33713,"rsi_14":32.42,"sma_20":8919.5,"sma_60":8827.58,"sma_120":9414.17},{"date":"2025-07-31","open":8345,"high":8585,"low":8330,"close":8415,"volume":29502,"rsi_14":34.08,"sma_20":8907.75,"sma_60":8818.42,"sma_120":9387.83},{"date":"2025-08-01","open":8300,"high":8455,"low":7995,"close":8000,"volume":71134,"rsi_14":23.43,"sma_20":8882.0,"sma_60":8801.33,"sma_120":9363.25},{"date":"2025-08-04","open":8100,"high":8235,"low":7965,"close":8210,"volume":17126,"rsi_14":29.59,"sma_20":8859.25,"sma_60":8787.58,"sma_120":9339.79},{"date":"2025-08-05","open":8215,"high":8390,"low":8170,"close":8225,"volume":12325,"rsi_14":31.32,"sma_20":8805.25,"sma_60":8769.58,"sma_120":9319.58},{"date":"2025-08-06","open":8225,"high":8325,"low":8075,"close":8205,"volume":8908,"rsi_14":31.63,"sma_20":8749.25,"sma_60":8747.75,"sma_120":9295.67},{"date":"2025-08-07","open":8285,"high":8470,"low":8200,"close":8285,"volume":26587,"rsi_14":36.27,"sma_20":8707.0,"sma_60":8729.33,"sma_120":9276.38},{"date":"2025-08-08","open":8285,"high":8415,"low":8205,"close":8220,"volume":14656,"rsi_14":26.36,"sma_20":8661.5,"sma_60":8711.67,"sma_120":9255.08},{"date":"2025-08-11","open":8145,"high":8265,"low":8140,"close":8205,"volume":19672,"rsi_14":30.05,"sma_20":8606.0,"sma_60":8696.75,"sma_120":9232.42},{"date":"2025-08-12","open":8130,"high":8370,"low":8130,"close":8290,"volume":14622,"rsi_14":34.91,"sma_20":8555.5,"sma_60":8685.17,"sma_120":9209.62},{"date":"2025-08-13","open":8255,"high":8345,"low":8145,"close":8160,"volume":19328,"rsi_14":38.22,"sma_20":8504.25,"sma_60":8679.33,"sma_120":9184.92},{"date":"2025-08-14","open":8160,"high":10500,"low":8160,"close":9200,"volume":6281694,"rsi_14":58.01,"sma_20":8507.25,"sma_60":8690.5,"sma_120":9170.12},{"date":"2025-08-18","open":9530,"high":10300,"low":9215,"close":9735,"volume":2373616,"rsi_14":70.26,"sma_20":8546.25,"sma_60":8711.67,"sma_120":9160.0},{"date":"2025-08-19","open":9515,"high":9925,"low":9435,"close":9490,"volume":311925,"rsi_14":68.82,"sma_20":8557.75,"sma_60":8730.5,"sma_120":9151.58},{"date":"2025-08-20","open":9270,"high":9475,"low":9245,"close":9390,"volume":136224,"rsi_14":67.11,"sma_20":8578.5,"sma_60":8748.25,"sma_120":9142.33},{"date":"2025-08-21","open":9275,"high":9975,"low":9250,"close":9550,"volume":698031,"rsi_14":68.22,"sma_20":8612.75,"sma_60":8767.75,"sma_120":9134.0},{"date":"2025-08-22","open":9500,"high":9800,"low":9180,"close":9235,"volume":147298,"rsi_14":70.48,"sma_20":8646.0,"sma_60":8782.42,"sma_120":9124.29},{"date":"2025-08-25","open":9315,"high":9450,"low":9250,"close":9395,"volume":60669,"rsi_14":69.98,"sma_20":8676.25,"sma_60":8798.17,"sma_120":9115.5},{"date":"2025-08-26","open":9395,"high":9600,"low":9295,"close":9485,"volume":89109,"rsi_14":70.72,"sma_20":8722.0,"sma_60":8816.08,"sma_120":9110.38},{"date":"2025-08-27","open":9565,"high":9600,"low":9300,"close":9345,"volume":80201,"rsi_14":68.04,"sma_20":8770.0,"sma_60":8832.67,"sma_120":9106.42},{"date":"2025-08-28","open":9345,"high":9345,"low":9075,"close":9115,"volume":63269,"rsi_14":62.54,"sma_20":8807.75,"sma_60":8846.0,"sma_120":9096.33},{"date":"2025-08-29","open":9120,"high":9195,"low":9040,"close":9180,"volume":32240,"rsi_14":64.5,"sma_20":8846.0,"sma_60":8856.42,"sma_120":9085.96},{"date":"2025-09-01","open":9235,"high":9235,"low":9055,"close":9180,"volume":42293,"rsi_14":64.8,"sma_20":8905.0,"sma_60":8864.42,"sma_120":9079.54},{"date":"2025-09-02","open":9185,"high":9380,"low":8665,"close":9215,"volume":52351,"rsi_14":64.25,"sma_20":8955.25,"sma_60":8870.67,"sma_120":9072.38},{"date":"2025-09-03","open":9215,"high":9340,"low":9065,"close":9115,"volume":23909,"rsi_14":64.85,"sma_20":8999.75,"sma_60":8875.5,"sma_120":9066.21},{"date":"2025-09-04","open":9030,"high":9290,"low":9030,"close":9270,"volume":33360,"rsi_14":51.5,"sma_20":9053.0,"sma_60":8882.25,"sma_120":9062.33},{"date":"2025-09-05","open":9275,"high":9310,"low":9080,"close":9225,"volume":28009,"rsi_14":36.14,"sma_20":9100.0,"sma_60":8887.17,"sma_120":9058.75},{"date":"2025-09-08","open":9435,"high":9435,"low":9160,"close":9295,"volume":31543,"rsi_14":44.14,"sma_20":9153.75,"sma_60":8896.5,"sma_120":9055.04},{"date":"2025-09-09","open":9380,"high":9380,"low":9210,"close":9240,"volume":38616,"rsi_14":45.37,"sma_20":9205.5,"sma_60":8904.58,"sma_120":9049.38},{"date":"2025-09-10","open":9240,"high":9330,"low":9075,"close":9260,"volume":31230,"rsi_14":40.2,"sma_20":9254.0,"sma_60":8912.0,"sma_120":9041.33},{"date":"2025-09-11","open":9260,"high":9350,"low":9160,"close":9310,"volume":23660,"rsi_14":53.09,"sma_20":9311.5,"sma_60":8915.83,"sma_120":9033.71},{"date":"2025-09-12","open":9380,"high":9615,"low":9235,"close":9395,"volume":58904,"rsi_14":50.0,"sma_20":9321.25,"sma_60":8920.92,"sma_120":9028.46},{"date":"2025-09-15","open":9400,"high":9650,"low":9300,"close":9475,"volume":53658,"rsi_14":49.56,"sma_20":9308.25,"sma_60":8928.42,"sma_120":9022.62},{"date":"2025-09-16","open":10400,"high":10400,"low":9650,"close":9750,"volume":572249,"rsi_14":66.01,"sma_20":9321.25,"sma_60":8944.67,"sma_120":9020.33},{"date":"2025-09-17","open":9780,"high":12225,"low":9745,"close":10900,"volume":6366684,"rsi_14":90.85,"sma_20":9396.75,"sma_60":8976.33,"sma_120":9028.12},{"date":"2025-09-18","open":10825,"high":11625,"low":10550,"close":11025,"volume":1460000,"rsi_14":91.09,"sma_20":9470.5,"sma_60":9011.92,"sma_120":9036.75},{"date":"2025-09-19","open":10850,"high":11425,"low":10550,"close":10775,"volume":945362,"rsi_14":81.96,"sma_20":9547.5,"sma_60":9047.0,"sma_120":9041.96},{"date":"2025-09-22","open":10650,"high":10800,"low":10300,"close":10300,"volume":242586,"rsi_14":68.48,"sma_20":9592.75,"sma_60":9077.08,"sma_120":9043.21},{"date":"2025-09-23","open":10225,"high":10800,"low":10225,"close":10450,"volume":299372,"rsi_14":72.36,"sma_20":9641.0,"sma_60":9106.0,"sma_120":9035.29},{"date":"2025-09-24","open":10350,"high":10350,"low":10050,"close":10300,"volume":105024,"rsi_14":67.28,"sma_20":9688.75,"sma_60":9132.25,"sma_120":9026.12},{"date":"2025-09-25","open":10425,"high":11450,"low":10225,"close":10625,"volume":1716957,"rsi_14":71.47,"sma_20":9764.25,"sma_60":9163.83,"sma_120":9017.38},{"date":"2025-09-26","open":10825,"high":10850,"low":9855,"close":9905,"volume":256535,"rsi_14":57.8,"sma_20":9800.5,"sma_60":9184.75,"sma_120":9007.62},{"date":"2025-09-29","open":9900,"high":10250,"low":9850,"close":10100,"volume":76414,"rsi_14":60.62,"sma_20":9846.5,"sma_60":9211.17,"sma_120":8999.5},{"date":"2025-09-30","open":10100,"high":10125,"low":9805,"close":9880,"volume":61120,"rsi_14":57.29,"sma_20":9879.75,"sma_60":9231.42,"sma_120":9007.62},{"date":"2025-10-01","open":9875,"high":10150,"low":9710,"close":9840,"volume":66108,"rsi_14":56.25,"sma_20":9916.0,"sma_60":9240.33,"sma_120":9020.25},{"date":"2025-10-02","open":9755,"high":9925,"low":9675,"close":9760,"volume":63754,"rsi_14":54.31,"sma_20":9940.5,"sma_60":9247.58,"sma_120":9035.75},{"date":"2025-10-10","open":9750,"high":9750,"low":9470,"close":9625,"volume":68030,"rsi_14":51.75,"sma_20":9960.5,"sma_60":9255.83,"sma_120":9044.75},{"date":"2025-10-13","open":9450,"high":9625,"low":9250,"close":9450,"volume":37539,"rsi_14":46.42,"sma_20":9968.25,"sma_60":9261.17,"sma_120":9049.62},{"date":"2025-10-14","open":9440,"high":9580,"low":9240,"close":9285,"volume":37151,"rsi_14":24.8,"sma_20":9970.5,"sma_60":9260.67,"sma_120":9052.92},{"date":"2025-10-15","open":9285,"high":9475,"low":9285,"close":9460,"volume":29164,"rsi_14":25.96,"sma_20":9980.5,"sma_60":9263.33,"sma_120":9057.42},{"date":"2025-10-16","open":9410,"high":9635,"low":9350,"close":9505,"volume":46436,"rsi_14":29.18,"sma_20":9990.25,"sma_60":9268.67,"sma_120":9065.25},{"date":"2025-10-17","open":9525,"high":9525,"low":8625,"close":8700,"volume":240004,"rsi_14":26.33,"sma_20":9955.5,"sma_60":9261.33,"sma_120":9063.83},{"date":"2025-10-20","open":8840,"high":8945,"low":8720,"close":8770,"volume":47815,"rsi_14":24.55,"sma_20":9920.25,"sma_60":9258.25,"sma_120":9063.08},{"date":"2025-10-21","open":8720,"high":8950,"low":8650,"close":8735,"volume":52054,"rsi_14":25.43,"sma_20":9869.5,"sma_60":9249.5,"sma_120":9062.83},{"date":"2025-10-22","open":8765,"high":8790,"low":8520,"close":8705,"volume":45811,"rsi_14":16.78,"sma_20":9759.75,"sma_60":9245.0,"sma_120":9060.67},{"date":"2025-10-23","open":8700,"high":8720,"low":8530,"close":8530,"volume":35888,"rsi_14":20.68,"sma_20":9635.0,"sma_60":9239.42,"sma_120":9057.42},{"date":"2025-10-24","open":8535,"high":8640,"low":8190,"close":8445,"volume":43908,"rsi_14":12.98,"sma_20":9518.5,"sma_60":9237.33,"sma_120":9053.29},{"date":"2025-10-27","open":8550,"high":9965,"low":8530,"close":9140,"volume":1287718,"rsi_14":36.35,"sma_20":9460.5,"sma_60":9243.17,"sma_120":9053.12},{"date":"2025-10-28","open":9080,"high":9640,"low":9000,"close":9050,"volume":308202,"rsi_14":35.69,"sma_20":9390.5,"sma_60":9251.17,"sma_120":9052.71},{"date":"2025-10-29","open":9070,"high":9290,"low":9035,"close":9120,"volume":86798,"rsi_14":38.36,"sma_20":9331.5,"sma_60":9263.42,"sma_120":9051.75},{"date":"2025-10-30","open":9210,"high":9815,"low":8595,"close":8655,"volume":682939,"rsi_14":34.25,"sma_20":9233.0,"sma_60":9268.33,"sma_120":9047.96},{"date":"2025-10-31","open":8615,"high":8945,"low":8340,"close":8425,"volume":143702,"rsi_14":33.65,"sma_20":9159.0,"sma_60":9268.5,"sma_120":9043.46},{"date":"2025-11-03","open":8595,"high":8595,"low":8290,"close":8305,"volume":57500,"rsi_14":34.14,"sma_20":9069.25,"sma_60":9273.58,"sma_120":9037.46},{"date":"2025-11-04","open":8305,"high":8385,"low":8215,"close":8250,"volume":56632,"rsi_14":29.63,"sma_20":8987.75,"sma_60":9274.25,"sma_120":9030.92},{"date":"2025-11-05","open":8245,"high":8275,"low":7800,"close":8085,"volume":78416,"rsi_14":27.02,"sma_20":8900.0,"sma_60":9271.92,"sma_120":9020.75},{"date":"2025-11-06","open":8165,"high":8235,"low":8030,"close":8065,"volume":25521,"rsi_14":36.23,"sma_20":8815.25,"sma_60":9269.58,"sma_120":9008.67},{"date":"2025-11-07","open":8000,"high":8135,"low":7775,"close":7805,"volume":36570,"rsi_14":30.66,"sma_20":8724.25,"sma_60":9261.58,"sma_120":8995.46},{"date":"2025-11-10","open":7910,"high":8445,"low":7895,"close":8205,"volume":47437,"rsi_14":40.73,"sma_20":8662.0,"sma_60":9261.33,"sma_120":8986.5},{"date":"2025-11-11","open":8160,"high":8320,"low":8085,"close":8120,"volume":17037,"rsi_14":39.97,"sma_20":8603.75,"sma_60":9259.92,"sma_120":8978.33},{"date":"2025-11-12","open":8125,"high":8415,"low":8125,"close":8335,"volume":17052,"rsi_14":46.7,"sma_20":8547.5,"sma_60":9260.67,"sma_120":8972.92},{"date":"2025-11-13","open":8335,"high":9040,"low":8160,"close":8630,"volume":201858,"rsi_14":52.92,"sma_20":8503.75,"sma_60":9268.5,"sma_120":8973.92},{"date":"2025-11-14","open":8595,"high":8705,"low":8420,"close":8420,"volume":46213,"rsi_14":36.57,"sma_20":8489.75,"sma_60":9255.5,"sma_120":8973.0},{"date":"2025-11-17","open":8420,"high":8540,"low":8205,"close":8265,"volume":30119,"rsi_14":35.7,"sma_20":8464.5,"sma_60":9231.0,"sma_120":8971.33},{"date":"2025-11-18","open":8180,"high":8310,"low":7895,"close":7910,"volume":31794,"rsi_14":30.03,"sma_20":8423.25,"sma_60":9204.67,"sma_120":8967.58},{"date":"2025-11-19","open":7875,"high":8185,"low":7835,"close":7975,"volume":22823,"rsi_14":37.07,"sma_20":8386.75,"sma_60":9181.08,"sma_120":8964.67},{"date":"2025-11-20","open":7950,"high":8195,"low":7950,"close":8115,"volume":21109,"rsi_14":43.9,"sma_20":8366.0,"sma_60":9157.17,"sma_120":8962.46},{"date":"2025-11-21","open":7925,"high":8040,"low":7775,"close":7835,"volume":44496,"rsi_14":41.3,"sma_20":8335.5,"sma_60":9133.83,"sma_120":8958.12},{"date":"2025-11-24","open":7835,"high":7950,"low":7610,"close":7745,"volume":18632,"rsi_14":40.77,"sma_20":8265.75,"sma_60":9106.33,"sma_120":8952.25},{"date":"2025-11-25","open":7750,"high":8030,"low":7685,"close":7740,"volume":28774,"rsi_14":43.3,"sma_20":8200.25,"sma_60":9077.25,"sma_120":8946.67},{"date":"2025-11-26","open":7815,"high":8035,"low":7790,"close":7960,"volume":23728,"rsi_14":48.11,"sma_20":8142.25,"sma_60":9054.17,"sma_120":8943.42},{"date":"2025-11-27","open":7925,"high":8050,"low":7875,"close":7895,"volume":9648,"rsi_14":51.74,"sma_20":8104.25,"sma_60":9033.83,"sma_120":8939.92},{"date":"2025-11-28","open":7855,"high":8220,"low":7855,"close":8220,"volume":30874,"rsi_14":50.3,"sma_20":8094.0,"sma_60":9017.83,"sma_120":8937.12},{"date":"2025-12-01","open":8200,"high":8295,"low":7925,"close":7930,"volume":29130,"rsi_14":46.49,"sma_20":8075.25,"sma_60":8997.0,"sma_120":8930.71},{"date":"2025-12-02","open":7940,"high":8070,"low":7940,"close":8035,"volume":19981,"rsi_14":44.23,"sma_20":8064.5,"sma_60":8977.33,"sma_120":8924.0},{"date":"2025-12-03","open":8220,"high":8220,"low":8015,"close":8045,"volume":23177,"rsi_14":37.37,"sma_20":8062.5,"sma_60":8959.5,"sma_120":8917.5},{"date":"2025-12-04","open":8050,"high":8110,"low":7930,"close":8000,"volume":23091,"rsi_14":40.23,"sma_20":8059.25,"sma_60":8938.33,"sma_120":8910.29},{"date":"2025-12-05","open":8000,"high":8005,"low":7860,"close":7970,"volume":19994,"rsi_14":42.72,"sma_20":8067.5,"sma_60":8917.42,"sma_120":8902.29},{"date":"2025-12-08","open":7970,"high":8100,"low":7915,"close":8075,"volume":27796,"rsi_14":54.65,"sma_20":8061.0,"sma_60":8897.08,"sma_120":8896.79},{"date":"2025-12-09","open":8075,"high":8210,"low":8050,"close":8150,"volume":29905,"rsi_14":54.9,"sma_20":8062.5,"sma_60":8878.92,"sma_120":8891.75},{"date":"2025-12-10","open":8150,"high":8195,"low":8075,"close":8125,"volume":12232,"rsi_14":50.3,"sma_20":8052.0,"sma_60":8860.0,"sma_120":8886.0},{"date":"2025-12-11","open":8115,"high":8215,"low":8085,"close":8145,"volume":12635,"rsi_14":60.99,"sma_20":8027.75,"sma_60":8840.58,"sma_120":8878.21},{"date":"2025-12-12","open":8160,"high":8195,"low":8100,"close":8195,"volume":13247,"rsi_14":66.42,"sma_20":8016.5,"sma_60":8820.58,"sma_120":8870.75},{"date":"2025-12-15","open":8155,"high":8370,"low":8030,"close":8355,"volume":28078,"rsi_14":70.16,"sma_20":8021.0,"sma_60":8801.92,"sma_120":8865.17},{"date":"2025-12-16","open":8425,"high":8425,"low":8095,"close":8135,"volume":22776,"rsi_14":55.74,"sma_20":8032.25,"sma_60":8775.0,"sma_120":8859.83},{"date":"2025-12-17","open":8105,"high":8235,"low":8075,"close":8075,"volume":19941,"rsi_14":55.92,"sma_20":8037.25,"sma_60":8727.92,"sma_120":8852.12},{"date":"2025-12-18","open":7935,"high":8120,"low":7855,"close":7965,"volume":39694,"rsi_14":40.23,"sma_20":8029.75,"sma_60":8676.92,"sma_120":8844.42},{"date":"2025-12-19","open":8245,"high":8350,"low":8050,"close":8235,"volume":54806,"rsi_14":61.87,"sma_20":8049.75,"sma_60":8634.58,"sma_120":8840.79},{"date":"2025-12-22","open":8295,"high":8385,"low":8225,"close":8270,"volume":34230,"rsi_14":59.67,"sma_20":8076.0,"sma_60":8600.75,"sma_120":8838.92},{"date":"2025-12-23","open":8210,"high":8330,"low":8020,"close":8045,"volume":29230,"rsi_14":50.0,"sma_20":8091.25,"sma_60":8560.67,"sma_120":8833.33},{"date":"2025-12-24","open":8015,"high":8060,"low":7945,"close":7970,"volume":17675,"rsi_14":48.97,"sma_20":8091.75,"sma_60":8521.83,"sma_120":8827.04},{"date":"2025-12-26","open":7925,"high":7970,"low":7825,"close":7920,"volume":24000,"rsi_14":48.31,"sma_20":8093.0,"sma_60":8476.75,"sma_120":8820.29},{"date":"2025-12-29","open":8000,"high":8135,"low":7835,"close":7960,"volume":22886,"rsi_14":45.94,"sma_20":8080.0,"sma_60":8444.33,"sma_120":8814.54},{"date":"2025-12-30","open":7900,"high":8035,"low":7845,"close":7925,"volume":18023,"rsi_14":41.82,"sma_20":8079.75,"sma_60":8408.08,"sma_120":8809.62},{"date":"2026-01-02","open":7925,"high":8225,"low":7915,"close":8200,"volume":28632,"rsi_14":52.31,"sma_20":8088.0,"sma_60":8380.08,"sma_120":8805.75},{"date":"2026-01-05","open":8200,"high":8285,"low":8070,"close":8180,"volume":19368,"rsi_14":51.08,"sma_20":8094.75,"sma_60":8352.42,"sma_120":8796.38},{"date":"2026-01-06","open":8180,"high":8260,"low":7960,"close":7990,"volume":21817,"rsi_14":44.19,"sma_20":8094.25,"sma_60":8322.92,"sma_120":8785.25},{"date":"2026-01-07","open":7990,"high":8085,"low":7780,"close":7795,"volume":41295,"rsi_14":34.44,"sma_20":8085.5,"sma_60":8292.42,"sma_120":8774.12},{"date":"2026-01-08","open":7800,"high":7895,"low":7645,"close":7675,"volume":27738,"rsi_14":36.47,"sma_20":8065.5,"sma_60":8262.83,"sma_120":8762.0},{"date":"2026-01-09","open":7780,"high":7880,"low":7575,"close":7820,"volume":11113,"rsi_14":42.86,"sma_20":8049.0,"sma_60":8238.42,"sma_120":8749.54},{"date":"2026-01-12","open":7825,"high":8025,"low":7780,"close":7910,"volume":15170,"rsi_14":48.44,"sma_20":8038.25,"sma_60":8212.58,"sma_120":8737.96},{"date":"2026-01-13","open":7880,"high":7990,"low":7795,"close":7795,"volume":14351,"rsi_14":36.34,"sma_20":8020.75,"sma_60":8184.08,"sma_120":8726.38},{"date":"2026-01-14","open":7775,"high":7810,"low":7700,"close":7725,"volume":15622,"rsi_14":33.43,"sma_20":7997.25,"sma_60":8167.83,"sma_120":8714.58},{"date":"2026-01-15","open":7670,"high":7725,"low":7560,"close":7680,"volume":24293,"rsi_14":37.54,"sma_20":7963.5,"sma_60":8149.67,"sma_120":8703.96},{"date":"2026-01-16","open":7680,"high":7825,"low":7620,"close":7630,"volume":19306,"rsi_14":38.19,"sma_20":7938.25,"sma_60":8131.25,"sma_120":8690.38},{"date":"2026-01-19","open":7630,"high":7775,"low":7560,"close":7590,"volume":29628,"rsi_14":38.46,"sma_20":7914.0,"sma_60":8112.67,"sma_120":8678.83},{"date":"2026-01-20","open":7550,"high":7785,"low":7550,"close":7745,"volume":17712,"rsi_14":43.04,"sma_20":7903.0,"sma_60":8099.58,"sma_120":8669.5},{"date":"2026-01-21","open":7740,"high":7740,"low":7530,"close":7590,"volume":36555,"rsi_14":39.94,"sma_20":7870.75,"sma_60":8085.33,"sma_120":8661.33},{"date":"2026-01-22","open":7625,"high":8150,"low":7590,"close":7705,"volume":89846,"rsi_14":33.55,"sma_20":7842.5,"sma_60":8061.42,"sma_120":8652.29},{"date":"2026-01-23","open":7825,"high":8125,"low":7815,"close":7895,"volume":58689,"rsi_14":41.49,"sma_20":7835.0,"sma_60":8042.17,"sma_120":8646.67},{"date":"2026-01-26","open":7820,"high":8000,"low":7820,"close":7985,"volume":21477,"rsi_14":49.84,"sma_20":7835.75,"sma_60":8023.25,"sma_120":8643.33},{"date":"2026-01-27","open":7900,"high":8685,"low":7900,"close":8290,"volume":146743,"rsi_14":64.69,"sma_20":7854.25,"sma_60":8017.17,"sma_120":8642.75},{"date":"2026-01-28","open":8265,"high":8435,"low":8250,"close":8280,"volume":52670,"rsi_14":69.21,"sma_20":7870.25,"sma_60":8014.75,"sma_120":8641.62},{"date":"2026-01-29","open":8320,"high":8360,"low":8115,"close":8250,"volume":30569,"rsi_14":64.73,"sma_20":7886.5,"sma_60":8013.83,"sma_120":8643.71},{"date":"2026-01-30","open":8250,"high":8715,"low":8250,"close":8400,"volume":78584,"rsi_14":66.12,"sma_20":7896.5,"sma_60":8016.33,"sma_120":8645.29},{"date":"2026-02-02","open":8330,"high":8470,"low":8000,"close":8010,"volume":47255,"rsi_14":55.99,"sma_20":7888.0,"sma_60":8015.08,"sma_120":8643.5},{"date":"2026-02-03","open":8040,"high":8175,"low":8000,"close":8120,"volume":24345,"rsi_14":60.76,"sma_20":7894.5,"sma_60":8016.0,"sma_120":8642.79},{"date":"2026-02-04","open":8115,"high":8125,"low":7975,"close":8125,"volume":28708,"rsi_14":62.4,"sma_20":7911.0,"sma_60":8021.33,"sma_120":8641.46},{"date":"2026-02-05","open":8135,"high":8185,"low":7950,"close":8055,"volume":14298,"rsi_14":61.71,"sma_20":7930.0,"sma_60":8018.83,"sma_120":8640.08},{"date":"2026-02-06","open":8050,"high":8050,"low":7675,"close":7905,"volume":39537,"rsi_14":58.18,"sma_20":7934.25,"sma_60":8015.25,"sma_120":8637.58},{"date":"2026-02-09","open":7905,"high":8005,"low":7860,"close":7950,"volume":16586,"rsi_14":55.65,"sma_20":7936.25,"sma_60":8008.83,"sma_120":8634.75},{"date":"2026-02-10","open":7905,"high":7990,"low":7875,"close":7950,"volume":21322,"rsi_14":60.84,"sma_20":7944.0,"sma_60":7997.5,"sma_120":8633.0},{"date":"2026-02-11","open":7950,"high":8075,"low":7870,"close":8075,"volume":24883,"rsi_14":61.08,"sma_20":7961.5,"sma_60":7991.75,"sma_120":8623.62},{"date":"2026-02-12","open":8025,"high":8075,"low":7755,"close":8020,"volume":17584,"rsi_14":54.07,"sma_20":7978.5,"sma_60":7987.67,"sma_120":8609.33},{"date":"2026-02-13","open":7940,"high":8005,"low":7795,"close":7820,"volume":36474,"rsi_14":44.98,"sma_20":7988.0,"sma_60":7986.17,"sma_120":8595.42},{"date":"2026-02-19","open":7855,"high":8000,"low":7855,"close":7895,"volume":24017,"rsi_14":36.04,"sma_20":8003.25,"sma_60":7984.83,"sma_120":8582.96},{"date":"2026-02-20","open":7835,"high":7960,"low":7790,"close":7825,"volume":29451,"rsi_14":34.58,"sma_20":8007.25,"sma_60":7980.0,"sma_120":8568.58},{"date":"2026-02-23","open":7895,"high":7895,"low":7710,"close":7790,"volume":30093,"rsi_14":34.46,"sma_20":8017.25,"sma_60":7979.25,"sma_120":8556.54},{"date":"2026-02-24","open":7750,"high":9140,"low":7750,"close":8140,"volume":655329,"rsi_14":42.26,"sma_20":8039.0,"sma_60":7985.83,"sma_120":8546.08},{"date":"2026-02-25","open":8235,"high":8245,"low":8015,"close":8015,"volume":79122,"rsi_14":50.18,"sma_20":8045.0,"sma_60":7990.42,"sma_120":8533.83},{"date":"2026-02-26","open":8025,"high":8170,"low":7885,"close":7890,"volume":62533,"rsi_14":41.96,"sma_20":8040.25,"sma_60":7989.25,"sma_120":8521.71},{"date":"2026-02-27","open":7875,"high":7960,"low":7790,"close":7800,"volume":41259,"rsi_14":39.27,"sma_20":8015.75,"sma_60":7987.67,"sma_120":8510.75},{"date":"2026-03-03","open":7790,"high":7865,"low":7605,"close":7630,"volume":63208,"rsi_14":36.84,"sma_20":7983.25,"sma_60":7977.83,"sma_120":8497.83},{"date":"2026-03-04","open":7525,"high":7550,"low":6850,"close":6935,"volume":92791,"rsi_14":27.55,"sma_20":7917.5,"sma_60":7961.25,"sma_120":8479.12},{"date":"2026-03-05","open":6995,"high":7590,"low":6995,"close":7520,"volume":53787,"rsi_14":42.04,"sma_20":7873.5,"sma_60":7952.67,"sma_120":8465.0},{"date":"2026-03-06","open":7520,"high":7585,"low":7310,"close":7525,"volume":19318,"rsi_14":42.14,"sma_20":7849.25,"sma_60":7944.0,"sma_120":8451.75},{"date":"2026-03-09","open":7250,"high":7490,"low":7135,"close":7300,"volume":17575,"rsi_14":36.19,"sma_20":7808.25,"sma_60":7932.33,"sma_120":8435.33},{"date":"2026-03-10","open":7300,"high":7920,"low":7300,"close":7455,"volume":46350,"rsi_14":40.28,"sma_20":7774.75,"sma_60":7923.75,"sma_120":8420.58},{"date":"2026-03-11","open":7765,"high":7765,"low":7450,"close":7480,"volume":39758,"rsi_14":43.77,"sma_20":7746.0,"sma_60":7913.83,"sma_120":8405.46},{"date":"2026-03-12","open":7480,"high":7635,"low":7450,"close":7465,"volume":22508,"rsi_14":41.95,"sma_20":7724.0,"sma_60":7902.42,"sma_120":8390.67},{"date":"2026-03-13","open":7440,"high":7580,"low":7300,"close":7540,"volume":21170,"rsi_14":44.67,"sma_20":7703.5,"sma_60":7892.67,"sma_120":8376.33},{"date":"2026-03-16","open":7540,"high":7590,"low":7500,"close":7505,"volume":13526,"rsi_14":44.67,"sma_20":7681.25,"sma_60":7882.0,"sma_120":8361.29},{"date":"2026-03-17","open":7580,"high":7590,"low":7500,"close":7515,"volume":29787,"rsi_14":36.62,"sma_20":7653.25,"sma_60":7870.67,"sma_120":8345.62},{"date":"2026-03-18","open":7500,"high":7735,"low":7500,"close":7520,"volume":30299,"rsi_14":38.83,"sma_20":7628.25,"sma_60":7856.75,"sma_120":8329.33},{"date":"2026-03-19","open":7455,"high":8800,"low":7405,"close":7655,"volume":715341,"rsi_14":44.72,"sma_20":7620.0,"sma_60":7848.75,"sma_120":8311.88},{"date":"2026-03-20","open":7690,"high":7930,"low":7580,"close":7600,"volume":83466,"rsi_14":45.43,"sma_20":7605.25,"sma_60":7840.83,"sma_120":8284.38},{"date":"2026-03-23","open":7555,"high":7600,"low":7365,"close":7370,"volume":48507,"rsi_14":44.22,"sma_20":7582.5,"sma_60":7830.92,"sma_120":8253.92},{"date":"2026-03-24","open":7415,"high":7580,"low":7385,"close":7420,"volume":22771,"rsi_14":65.11,"sma_20":7564.0,"sma_60":7817.33,"sma_120":8225.96},{"date":"2026-03-25","open":7430,"high":7720,"low":7430,"close":7670,"volume":37483,"rsi_14":55.91,"sma_20":7540.5,"sma_60":7807.33,"sma_120":8204.04},{"date":"2026-03-26","open":7590,"high":7660,"low":7485,"close":7485,"volume":23389,"rsi_14":48.62,"sma_20":7514.0,"sma_60":7798.0,"sma_120":8179.33},{"date":"2026-03-27","open":7440,"high":7565,"low":7300,"close":7450,"volume":20075,"rsi_14":55.95,"sma_20":7492.0,"sma_60":7789.33,"sma_120":8155.58},{"date":"2026-03-30","open":7380,"high":7435,"low":7255,"close":7340,"volume":21487,"rsi_14":45.27,"sma_20":7469.0,"sma_60":7779.67,"sma_120":8128.21},{"date":"2026-03-31","open":7295,"high":7510,"low":7110,"close":7110,"volume":25834,"rsi_14":36.97,"sma_20":7443.0,"sma_60":7765.5,"sma_120":8104.92},{"date":"2026-04-01","open":7325,"high":7480,"low":7300,"close":7395,"volume":15819,"rsi_14":47.93,"sma_20":7466.0,"sma_60":7756.67,"sma_120":8082.38},{"date":"2026-04-02","open":7405,"high":7540,"low":7065,"close":7145,"volume":28193,"rsi_14":39.41,"sma_20":7447.25,"sma_60":7739.08,"sma_120":8059.58},{"date":"2026-04-03","open":7280,"high":7280,"low":7050,"close":7155,"volume":9906,"rsi_14":40.49,"sma_20":7428.75,"sma_60":7722.0,"sma_120":8037.21},{"date":"2026-04-06","open":7570,"high":7570,"low":7075,"close":7165,"volume":13446,"rsi_14":40.49,"sma_20":7422.0,"sma_60":7708.25,"sma_120":8015.58},{"date":"2026-04-07","open":7200,"high":7200,"low":6920,"close":6970,"volume":37186,"rsi_14":36.45,"sma_20":7397.75,"sma_60":7694.5,"sma_120":7993.46},{"date":"2026-04-08","open":7200,"high":7200,"low":6985,"close":7085,"volume":35677,"rsi_14":35.82,"sma_20":7378.0,"sma_60":7684.67,"sma_120":7973.75},{"date":"2026-04-09","open":7085,"high":7090,"low":6965,"close":6985,"volume":25803,"rsi_14":35.04,"sma_20":7354.0,"sma_60":7670.75,"sma_120":7954.58},{"date":"2026-04-10","open":7075,"high":7725,"low":6950,"close":7275,"volume":79762,"rsi_14":47.75,"sma_20":7340.75,"sma_60":7660.17,"sma_120":7936.38},{"date":"2026-04-13","open":7275,"high":7420,"low":7090,"close":7235,"volume":9050,"rsi_14":45.61,"sma_20":7327.25,"sma_60":7650.83,"sma_120":7917.46},{"date":"2026-04-14","open":7240,"high":7350,"low":7235,"close":7280,"volume":30835,"rsi_14":39.74,"sma_20":7315.5,"sma_60":7643.42,"sma_120":7905.62},{"date":"2026-04-15","open":7290,"high":7440,"low":7290,"close":7410,"volume":28061,"rsi_14":47.97,"sma_20":7310.0,"sma_60":7638.92,"sma_120":7894.29},{"date":"2026-04-16","open":7410,"high":7745,"low":7380,"close":7630,"volume":57666,"rsi_14":54.43,"sma_20":7308.75,"sma_60":7638.92,"sma_120":7885.08},{"date":"2026-04-17","open":7630,"high":7715,"low":7555,"close":7650,"volume":13834,"rsi_14":57.99,"sma_20":7311.25,"sma_60":7639.92,"sma_120":7876.29},{"date":"2026-04-20","open":7640,"high":7830,"low":7595,"close":7725,"volume":22508,"rsi_14":67.23,"sma_20":7329.0,"sma_60":7639.58,"sma_120":7869.58},{"date":"2026-04-21","open":7840,"high":7840,"low":7550,"close":7555,"volume":19148,"rsi_14":54.79,"sma_20":7335.75,"sma_60":7639.0,"sma_120":7862.17},{"date":"2026-04-22","open":7575,"high":7795,"low":7525,"close":7555,"volume":28611,"rsi_14":64.44,"sma_20":7330.0,"sma_60":7636.5,"sma_120":7848.96},{"date":"2026-04-23","open":7575,"high":7635,"low":7435,"close":7485,"volume":17555,"rsi_14":61.15,"sma_20":7330.0,"sma_60":7629.67,"sma_120":7835.92},{"date":"2026-04-24","open":7575,"high":7670,"low":7435,"close":7550,"volume":11162,"rsi_14":62.54,"sma_20":7335.0,"sma_60":7622.42,"sma_120":7822.83},{"date":"2026-04-27","open":7550,"high":7675,"low":7530,"close":7555,"volume":13263,"rsi_14":71.75,"sma_20":7345.75,"sma_60":7610.17,"sma_120":7813.67},{"date":"2026-04-28","open":7565,"high":7640,"low":7470,"close":7535,"volume":22132,"rsi_14":68.0,"sma_20":7367.0,"sma_60":7597.75,"sma_120":7806.25},{"date":"2026-04-29","open":7535,"high":7600,"low":7460,"close":7510,"volume":24239,"rsi_14":72.34,"sma_20":7372.75,"sma_60":7585.42,"sma_120":7799.62},{"date":"2026-04-30","open":7775,"high":7830,"low":7450,"close":7450,"volume":58165,"rsi_14":59.26,"sma_20":7388.0,"sma_60":7569.58,"sma_120":7792.96},{"date":"2026-05-04","open":7450,"high":7885,"low":7450,"close":7525,"volume":60270,"rsi_14":64.8,"sma_20":7406.5,"sma_60":7561.5,"sma_120":7788.29},{"date":"2026-05-06","open":7505,"high":7635,"low":7355,"close":7390,"volume":22589,"rsi_14":55.14,"sma_20":7417.75,"sma_60":7549.33,"sma_120":7782.67},{"date":"2026-05-07","open":7395,"high":7495,"low":7100,"close":7245,"volume":19095,"rsi_14":42.4,"sma_20":7431.5,"sma_60":7534.67,"sma_120":7778.0},{"date":"2026-05-08","open":7245,"high":7950,"low":7030,"close":7390,"volume":70634,"rsi_14":38.12,"sma_20":7446.75,"sma_60":7523.58,"sma_120":7771.21},{"date":"2026-05-11","open":7390,"high":7475,"low":7240,"close":7245,"volume":17868,"rsi_14":32.16,"sma_20":7459.75,"sma_60":7512.58,"sma_120":7763.92},{"date":"2026-05-12","open":7195,"high":7350,"low":6860,"close":6940,"volume":54060,"rsi_14":21.25,"sma_20":7443.0,"sma_60":7495.75,"sma_120":7752.29},{"date":"2026-05-13","open":6850,"high":7285,"low":6835,"close":7240,"volume":36770,"rsi_14":39.46,"sma_20":7443.25,"sma_60":7483.92,"sma_120":7740.71},{"date":"2026-05-14","open":7400,"high":7400,"low":7025,"close":7065,"volume":31740,"rsi_14":35.33,"sma_20":7432.5,"sma_60":7467.08,"sma_120":7729.42},{"date":"2026-05-15","open":7060,"high":7100,"low":6720,"close":6735,"volume":62247,"rsi_14":30.57,"sma_20":7398.75,"sma_60":7445.67,"sma_120":7716.67},{"date":"2026-05-18","open":6825,"high":6825,"low":6535,"close":6535,"volume":18231,"rsi_14":25.42,"sma_20":7344.0,"sma_60":7424.25,"sma_120":7705.21},{"date":"2026-05-19","open":6535,"high":6660,"low":6190,"close":6320,"volume":41018,"rsi_14":22.86,"sma_20":7277.5,"sma_60":7398.0,"sma_120":7691.42},{"date":"2026-05-20","open":6320,"high":6415,"low":6120,"close":6135,"volume":21859,"rsi_14":21.31,"sma_20":7198.0,"sma_60":7369.83,"sma_120":7674.92},{"date":"2026-05-21","open":6155,"high":6325,"low":6050,"close":6140,"volume":16979,"rsi_14":21.69,"sma_20":7127.25,"sma_60":7342.33,"sma_120":7660.79},{"date":"2026-05-22","open":6090,"high":6370,"low":6090,"close":6275,"volume":16737,"rsi_14":26.45,"sma_20":7063.25,"sma_60":7311.25,"sma_120":7648.54},{"date":"2026-05-26","open":6275,"high":6435,"low":6180,"close":6240,"volume":13817,"rsi_14":23.83,"sma_20":7001.0,"sma_60":7281.67,"sma_120":7636.04},{"date":"2026-05-27","open":6175,"high":6180,"low":5945,"close":5945,"volume":21215,"rsi_14":22.37,"sma_20":6920.75,"sma_60":7249.25,"sma_120":7619.25},{"date":"2026-05-28","open":5915,"high":6005,"low":5805,"close":5830,"volume":37717,"rsi_14":22.63,"sma_20":6834.5,"sma_60":7216.42,"sma_120":7602.04},{"date":"2026-05-29","open":5830,"high":5850,"low":5555,"close":5685,"volume":21350,"rsi_14":17.02,"sma_20":6742.0,"sma_60":7184.0,"sma_120":7580.92},{"date":"2026-06-01","open":5635,"high":5655,"low":5060,"close":5075,"volume":49791,"rsi_14":14.43,"sma_20":6620.25,"sma_60":7153.0,"sma_120":7557.12},{"date":"2026-06-02","open":4830,"high":5575,"low":4830,"close":5260,"volume":71769,"rsi_14":21.33,"sma_20":6510.75,"sma_60":7115.33,"sma_120":7534.0},{"date":"2026-06-04","open":5055,"high":5525,"low":5055,"close":5350,"volume":17425,"rsi_14":15.26,"sma_20":6402.0,"sma_60":7079.08,"sma_120":7511.54},{"date":"2026-06-05","open":5490,"high":5490,"low":5150,"close":5150,"volume":12437,"rsi_14":15.12,"sma_20":6290.0,"sma_60":7043.25,"sma_120":7487.79},{"date":"2026-06-08","open":4775,"high":5150,"low":4760,"close":4840,"volume":52749,"rsi_14":15.23,"sma_20":6169.75,"sma_60":6999.67,"sma_120":7461.71},{"date":"2026-06-09","open":4710,"high":5100,"low":4710,"close":4995,"volume":17321,"rsi_14":21.27,"sma_20":6050.0,"sma_60":6958.25,"sma_120":7436.04},{"date":"2026-06-10","open":4990,"high":5095,"low":4850,"close":4900,"volume":9381,"rsi_14":22.27,"sma_20":5932.75,"sma_60":6915.5,"sma_120":7408.96},{"date":"2026-06-11","open":4830,"high":4980,"low":4765,"close":4865,"volume":21564,"rsi_14":23.65,"sma_20":5829.0,"sma_60":6870.92,"sma_120":7381.79},{"date":"2026-06-12","open":4865,"high":5150,"low":4855,"close":5025,"volume":23916,"rsi_14":28.27,"sma_20":5718.25,"sma_60":6829.58,"sma_120":7355.79},{"date":"2026-06-15","open":5200,"high":5200,"low":5050,"close":5065,"volume":6597,"rsi_14":25.51,"sma_20":5618.25,"sma_60":6788.75,"sma_120":7329.71},{"date":"2026-06-16","open":5065,"high":5175,"low":5015,"close":5175,"volume":11953,"rsi_14":29.08,"sma_20":5540.25,"sma_60":6749.67,"sma_120":7303.21},{"date":"2026-06-17","open":5085,"high":5335,"low":5085,"close":5310,"volume":12805,"rsi_14":36.69,"sma_20":5479.0,"sma_60":6710.58,"sma_120":7279.67},{"date":"2026-06-18","open":5260,"high":5305,"low":5065,"close":5200,"volume":4707,"rsi_14":36.76,"sma_20":5423.0,"sma_60":6670.58,"sma_120":7255.71},{"date":"2026-06-19","open":5155,"high":5185,"low":4825,"close":4880,"volume":19161,"rsi_14":34.25,"sma_20":5360.25,"sma_60":6629.08,"sma_120":7230.0},{"date":"2026-06-22","open":4880,"high":4905,"low":4730,"close":4835,"volume":27694,"rsi_14":43.97,"sma_20":5295.0,"sma_60":6586.0,"sma_120":7201.67},{"date":"2026-06-23","open":4650,"high":4720,"low":4195,"close":4305,"volume":37228,"rsi_14":29.55,"sma_20":5196.5,"sma_60":6529.92,"sma_120":7168.62},{"date":"2026-06-24","open":4010,"high":4285,"low":3995,"close":4055,"volume":30609,"rsi_14":24.05,"sma_20":5087.25,"sma_60":6472.75,"sma_120":7135.38},{"date":"2026-06-25","open":3800,"high":4050,"low":3800,"close":3950,"volume":29168,"rsi_14":25.0,"sma_20":4987.5,"sma_60":6414.42,"sma_120":7101.88},{"date":"2026-06-26","open":3945,"high":3945,"low":3610,"close":3705,"volume":18871,"rsi_14":25.7,"sma_20":4881.25,"sma_60":6353.83,"sma_120":7066.75},{"date":"2026-06-29","open":3425,"high":3895,"low":3050,"close":3775,"volume":42947,"rsi_14":22.89,"sma_20":4785.75,"sma_60":6298.25,"sma_120":7031.88},{"date":"2026-06-30","open":3775,"high":4690,"low":3775,"close":4235,"volume":111699,"rsi_14":37.28,"sma_20":4743.75,"sma_60":6245.58,"sma_120":7001.12},{"date":"2026-07-01","open":4235,"high":4325,"low":4135,"close":4285,"volume":13917,"rsi_14":38.97,"sma_20":4695.0,"sma_60":6197.92,"sma_120":6968.5},{"date":"2026-07-02","open":4285,"high":4500,"low":4075,"close":4230,"volume":10604,"rsi_14":34.26,"sma_20":4639.0,"sma_60":6149.17,"sma_120":6935.58},{"date":"2026-07-03","open":4065,"high":4230,"low":3905,"close":4025,"volume":17816,"rsi_14":30.67,"sma_20":4582.75,"sma_60":6096.83,"sma_120":6902.54},{"date":"2026-07-06","open":4095,"high":4230,"low":4000,"close":4170,"volume":8526,"rsi_14":31.56,"sma_20":4549.25,"sma_60":6050.17,"sma_120":6872.33},{"date":"2026-07-07","open":3925,"high":4170,"low":3925,"close":4090,"volume":7997,"rsi_14":27.15,"sma_20":4504.0,"sma_60":6000.25,"sma_120":6842.46},{"date":"2026-07-08","open":3945,"high":4105,"low":3900,"close":3940,"volume":4600,"rsi_14":26.75,"sma_20":4456.0,"sma_60":5949.5,"sma_120":6810.12},{"date":"2026-07-09","open":3905,"high":4105,"low":3840,"close":3860,"volume":3148,"rsi_14":29.35,"sma_20":4405.75,"sma_60":5892.58,"sma_120":6776.38},{"date":"2026-07-10","open":3850,"high":4160,"low":3850,"close":4005,"volume":4450,"rsi_14":33.85,"sma_20":4354.75,"sma_60":5838.75,"sma_120":6744.79},{"date":"2026-07-13","open":3840,"high":4195,"low":3605,"close":3785,"volume":17542,"rsi_14":38.5,"sma_20":4290.75,"sma_60":5780.5,"sma_120":6711.96},{"date":"2026-07-14","open":3785,"high":4160,"low":3500,"close":3805,"volume":29782,"rsi_14":43.84,"sma_20":4222.25,"sma_60":5720.42,"sma_120":6679.67},{"date":"2026-07-15","open":3700,"high":4005,"low":3700,"close":3930,"volume":7667,"rsi_14":49.51,"sma_20":4153.25,"sma_60":5658.75,"sma_120":6648.83},{"date":"2026-07-16","open":3930,"high":3930,"low":3720,"close":3720,"volume":1692,"rsi_14":50.37,"sma_20":4079.25,"sma_60":5593.25,"sma_120":6616.58},{"date":"2026-07-20","open":3690,"high":3720,"low":3360,"close":3510,"volume":3699,"rsi_14":43.85,"sma_20":4010.75,"sma_60":5523.0,"sma_120":6581.29},{"date":"2026-07-21","open":3215,"high":3930,"low":3215,"close":3595,"volume":17433,"rsi_14":32.02,"sma_20":3948.75,"sma_60":5457.0,"sma_120":6548.0},{"date":"2026-07-22","open":3620,"high":3740,"low":3605,"close":3605,"volume":5431,"rsi_14":30.46,"sma_20":3913.75,"sma_60":5391.17,"sma_120":6513.83},{"date":"2026-07-23","open":3595,"high":3875,"low":3570,"close":3850,"volume":11776,"rsi_14":40.16,"sma_20":3903.5,"sma_60":5330.58,"sma_120":6480.12},{"date":"2026-07-24","open":3890,"high":4140,"low":3755,"close":4065,"volume":19892,"rsi_14":51.03,"sma_20":3909.25,"sma_60":5272.5,"sma_120":6447.46},{"date":"2026-07-27","open":3980,"high":4090,"low":3755,"close":3805,"volume":11922,"rsi_14":41.12,"sma_20":3914.25,"sma_60":5210.0,"sma_120":6410.08},{"date":"2026-07-28","open":3900,"high":3900,"low":3445,"close":3675,"volume":14379,"rsi_14":40.14,"sma_20":3909.25,"sma_60":5145.67,"sma_120":6371.71},{"date":"2026-07-29","open":3850,"high":3865,"low":3055,"close":3625,"volume":12258,"rsi_14":42.14,"sma_20":3878.75,"sma_60":5080.92,"sma_120":6333.17},{"date":"2026-07-30","open":3405,"high":3800,"low":3250,"close":3645,"volume":9057,"rsi_14":44.47,"sma_20":3846.75,"sma_60":5017.5,"sma_120":6293.54},{"date":"2026-07-31","open":3550,"high":3855,"low":3550,"close":3650,"volume":11377,"rsi_14":40.17,"sma_20":3817.75,"sma_60":4952.92,"sma_120":6257.21},{"date":"2026-08-03","open":3650,"high":3815,"low":3570,"close":3645,"volume":8586,"rsi_14":45.6,"sma_20":3798.75,"sma_60":4890.5,"sma_120":6219.92},{"date":"2026-08-04","open":3840,"high":4065,"low":3665,"close":3950,"volume":37103,"rsi_14":53.87,"sma_20":3787.75,"sma_60":4835.58,"sma_120":6185.12},{"date":"2026-08-05","open":3880,"high":4125,"low":3880,"close":4075,"volume":13664,"rsi_14":53.87,"sma_20":3787.0,"sma_60":4780.33,"sma_120":6151.96},{"date":"2026-08-06","open":4075,"high":4470,"low":4040,"close":4115,"volume":28445,"rsi_14":61.58,"sma_20":3795.75,"sma_60":4728.17,"sma_120":6120.38},{"date":"2026-08-07","open":4150,"high":4605,"low":4030,"close":4415,"volume":43831,"rsi_14":75.21,"sma_20":3823.5,"sma_60":4686.08,"sma_120":6090.92},{"date":"2026-08-10","open":4425,"high":4840,"low":4150,"close":4685,"volume":55121,"rsi_14":77.53,"sma_20":3857.5,"sma_60":4643.5,"sma_120":6063.71},{"date":"2026-08-11","open":4900,"high":5055,"low":4800,"close":5000,"volume":150486,"rsi_14":80.53,"sma_20":3918.25,"sma_60":4609.08,"sma_120":6038.08},{"date":"2026-08-12","open":4990,"high":5345,"low":4545,"close":4620,"volume":105687,"rsi_14":65.91,"sma_20":3959.0,"sma_60":4573.83,"sma_120":6009.75},{"date":"2026-08-13","open":4525,"high":4770,"low":4405,"close":4665,"volume":11862,"rsi_14":63.33,"sma_20":3995.75,"sma_60":4542.67,"sma_120":5983.46},{"date":"2026-08-14","open":4625,"high":4870,"low":4615,"close":4620,"volume":3363,"rsi_14":70.02,"sma_20":4040.75,"sma_60":4514.33,"sma_120":5956.17},{"date":"2026-08-18","open":4650,"high":4870,"low":4395,"close":4395,"volume":12910,"rsi_14":66.9,"sma_20":4085.0,"sma_60":4485.33,"sma_120":5927.58},{"date":"2026-08-19","open":4360,"high":4615,"low":4360,"close":4430,"volume":18613,"rsi_14":69.03,"sma_20":4126.75,"sma_60":4456.83,"sma_120":5899.58},{"date":"2026-08-20","open":4470,"high":4670,"low":4470,"close":4580,"volume":18381,"rsi_14":70.82,"sma_20":4175.5,"sma_60":4428.58,"sma_120":5869.92},{"date":"2026-08-21","open":4580,"high":4580,"low":4580,"close":4580,"volume":0,"rsi_14":70.76,"sma_20":4212.0,"sma_60":4400.92,"sma_120":5841.29},{"date":"2026-08-24","open":4580,"high":4580,"low":4580,"close":4580,"volume":0,"rsi_14":70.92,"sma_20":4237.75,"sma_60":4378.17,"sma_120":5813.71},{"date":"2026-08-25","open":4580,"high":4580,"low":4580,"close":4580,"volume":0,"rsi_14":66.32,"sma_20":4276.5,"sma_60":4357.33,"sma_120":5786.88},{"date":"2026-08-26","open":4580,"high":4580,"low":4580,"close":4580,"volume":0,"rsi_14":63.99,"sma_20":4321.75,"sma_60":4338.92,"sma_120":5761.46},{"date":"2026-08-27","open":4580,"high":4580,"low":4580,"close":4580,"volume":0,"rsi_14":63.17,"sma_20":4369.5,"sma_60":4330.67,"sma_120":5741.83},{"date":"2026-08-28","open":4580,"high":4580,"low":4580,"close":4580,"volume":0,"rsi_14":55.63,"sma_20":4416.25,"sma_60":4319.33,"sma_120":5717.33},{"date":"2026-08-31","open":4580,"high":4580,"low":4580,"close":4580,"volume":0,"rsi_14":45.61,"sma_20":4462.75,"sma_60":4306.5,"sma_120":5692.79},{"date":"2026-09-01","open":4580,"high":4580,"low":4580,"close":4580,"volume":0,"rsi_14":26.14,"sma_20":4509.5,"sma_60":4297.0,"sma_120":5670.12},{"date":"2026-09-02","open":4580,"high":4580,"low":4580,"close":4580,"volume":0,"rsi_14":46.0,"sma_20":4541.0,"sma_60":4292.67,"sma_120":5646.17},{"date":"2026-09-03","open":4580,"high":4580,"low":4580,"close":4580,"volume":0,"rsi_14":40.66,"sma_20":4566.25,"sma_60":4285.75,"sma_120":5622.0},{"date":"2026-09-04","open":4580,"high":4580,"low":4580,"close":4580,"volume":0,"rsi_14":45.12,"sma_20":4589.5,"sma_60":4280.42,"sma_120":5597.96},{"date":"2026-09-07","open":4580,"high":4580,"low":4580,"close":4580,"volume":0,"rsi_14":100.0,"sma_20":4597.75,"sma_60":4275.67,"sma_120":5573.29},{"date":"2026-09-08","open":5110,"high":5950,"low":4105,"close":4160,"volume":389206,"rsi_14":26.32,"sma_20":4571.5,"sma_60":4261.25,"sma_120":5545.42},{"date":"2026-09-09","open":4205,"high":4355,"low":3935,"close":4180,"volume":49434,"rsi_14":4.55,"sma_20":4530.5,"sma_60":4246.5,"sma_120":5517.62},{"date":"2026-09-10","open":4140,"high":4275,"low":4050,"close":4250,"volume":10582,"rsi_14":17.65,"sma_20":4512.0,"sma_60":4231.08,"sma_120":5490.38},{"date":"2026-09-11","open":4090,"high":4350,"low":4045,"close":4230,"volume":21071,"rsi_14":16.98,"sma_20":4490.25,"sma_60":4213.08,"sma_120":5461.83},{"date":"2026-09-14","open":4025,"high":5490,"low":4025,"close":4310,"volume":14239,"rsi_14":27.87,"sma_20":4474.75,"sma_60":4198.25,"sma_120":5434.42},{"date":"2026-09-15","open":4060,"high":4930,"low":3900,"close":4350,"volume":11816,"rsi_14":32.31,"sma_20":4472.5,"sma_60":4189.42,"sma_120":5409.25},{"date":"2026-09-16","open":4175,"high":4500,"low":4100,"close":4370,"volume":16639,"rsi_14":34.33,"sma_20":4469.5,"sma_60":4181.67,"sma_120":5383.83},{"date":"2026-09-17","open":4240,"high":4395,"low":4060,"close":4395,"volume":18243,"rsi_14":36.69,"sma_20":4460.25,"sma_60":4183.17,"sma_120":5356.54},{"date":"2026-09-18","open":4240,"high":4475,"low":4140,"close":4230,"volume":5202,"rsi_14":29.65,"sma_20":4442.75,"sma_60":4186.08,"sma_120":5329.42},{"date":"2026-09-21","open":4330,"high":4440,"low":4170,"close":4425,"volume":7169,"rsi_14":42.65,"sma_20":4435.0,"sma_60":4194.0,"sma_120":5304.21},{"date":"2026-09-22","open":4255,"high":4400,"low":4220,"close":4295,"volume":6620,"rsi_14":37.97,"sma_20":4420.75,"sma_60":4203.83,"sma_120":5278.83},{"date":"2026-09-23","open":4375,"high":4375,"low":4050,"close":4155,"volume":10594,"rsi_14":33.96,"sma_20":4399.5,"sma_60":4210.17,"sma_120":5254.21},{"date":"2026-09-28","open":4265,"high":4285,"low":4045,"close":4080,"volume":8810,"rsi_14":32.14,"sma_20":4374.5,"sma_60":4207.58,"sma_120":5226.58},{"date":"2026-09-29","open":4080,"high":4375,"low":3970,"close":4095,"volume":7443,"rsi_14":32.86,"sma_20":4350.25,"sma_60":4204.42,"sma_120":5201.17},{"date":"2026-09-30","open":4000,"high":4050,"low":3885,"close":3965,"volume":12499,"rsi_14":41.33,"sma_20":4319.5,"sma_60":4200.0,"sma_120":5174.58},{"date":"2026-10-01","open":3920,"high":4150,"low":3920,"close":4140,"volume":8308,"rsi_14":48.44,"sma_20":4297.5,"sma_60":4201.92,"sma_120":5149.38},{"date":"2026-10-02","open":4070,"high":4240,"low":4070,"close":4225,"volume":8808,"rsi_14":49.03,"sma_20":4279.75,"sma_60":4202.83,"sma_120":5126.5},{"date":"2026-10-06","open":4115,"high":4190,"low":4035,"close":4145,"volume":4610,"rsi_14":46.86,"sma_20":4258.0,"sma_60":4203.75,"sma_120":5102.0},{"date":"2026-10-07","open":4030,"high":4150,"low":4000,"close":4065,"volume":2348,"rsi_14":40.96,"sma_20":4232.25,"sma_60":4205.83,"sma_120":5077.67},{"date":"2026-10-08","open":4000,"high":4160,"low":3950,"close":4090,"volume":5637,"rsi_14":40.3,"sma_20":4207.75,"sma_60":4209.67,"sma_120":5051.12},{"date":"2026-10-12","open":4110,"high":4200,"low":3810,"close":4175,"volume":8874,"rsi_14":43.06,"sma_20":4208.5,"sma_60":4212.5,"sma_120":5025.62},{"date":"2026-10-13","open":3980,"high":4145,"low":3800,"close":3890,"volume":8232,"rsi_14":34.83,"sma_20":4194.0,"sma_60":4214.25,"sma_120":4997.38},{"date":"2026-10-14","open":3805,"high":4140,"low":3805,"close":4100,"volume":3378,"rsi_14":46.2,"sma_20":4186.5,"sma_60":4219.17,"sma_120":4969.79},{"date":"2026-10-15","open":3840,"high":3930,"low":3505,"close":3835,"volume":4040,"rsi_14":33.43,"sma_20":4166.75,"sma_60":4217.58,"sma_120":4938.17},{"date":"2026-10-16","open":3445,"high":3945,"low":3445,"close":3770,"volume":13686,"rsi_14":34.69,"sma_20":4139.75,"sma_60":4218.42,"sma_120":4905.83},{"date":"2026-10-19","open":3765,"high":3880,"low":3550,"close":3765,"volume":5814,"rsi_14":37.66,"sma_20":4110.5,"sma_60":4222.67,"sma_120":4872.83},{"date":"2026-10-20","open":3840,"high":3840,"low":3460,"close":3680,"volume":14073,"rsi_14":37.42,"sma_20":4076.0,"sma_60":4224.08,"sma_120":4840.54},{"date":"2026-10-21","open":3520,"high":3725,"low":3420,"close":3720,"volume":3863,"rsi_14":38.39,"sma_20":4042.25,"sma_60":4226.0,"sma_120":4808.58},{"date":"2026-10-22","open":3700,"high":3700,"low":3460,"close":3610,"volume":5401,"rsi_14":38.87,"sma_20":4011.25,"sma_60":4222.0,"sma_120":4776.29},{"date":"2026-10-23","open":3355,"high":3750,"low":3355,"close":3600,"volume":12620}],"disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","news_links":[],"fundamentals":{"eps":138.40000000000003,"pbr":0.47,"per":26.01,"roa":1.17,"roe":3.26,"grade":"C","comment":"PER 26.08배, ROE 3.26%","revenue":43639317661.0,"analysis":"PER 26.1배입니다. ROE 3.3%입니다. 시가총액 232.13억. 매출 436.39억, 영업이익 40.89억.","eps_basis":"TTM","debt_ratio":1.7825638245368496,"market_cap":23149144800,"net_income":2266884422.0,"total_debt":87830597606.0,"ttm_window":"2025Q3~2026Q2","gross_margin":67.4,"total_assets":137102660910.0,"total_equity":49272063304.0,"profit_margin":5.19,"revenue_basis":"TTM","dividend_yield":2.61,"net_income_basis":"TTM","operating_income":4089489925.0,"operating_margin":9.37,"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":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"backtest_top3":[],"current_price":3600.0,"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":"2021-02-10","close":43100.0},{"date":"2021-02-15","close":43100.0},{"date":"2021-02-16","close":43325.0},{"date":"2021-02-17","close":43625.0},{"date":"2021-02-18","close":43625.0},{"date":"2021-02-19","close":43525.0},{"date":"2021-02-22","close":43525.0},{"date":"2021-02-23","close":43525.0},{"date":"2021-02-24","close":43425.0},{"date":"2021-02-25","close":43425.0},{"date":"2021-02-26","close":43425.0},{"date":"2021-03-02","close":43225.0},{"date":"2021-03-03","close":43325.0},{"date":"2021-03-04","close":43425.0},{"date":"2021-03-05","close":43325.0},{"date":"2021-03-08","close":43225.0},{"date":"2021-03-09","close":43225.0},{"date":"2021-03-10","close":43225.0},{"date":"2021-03-11","close":43325.0},{"date":"2021-03-12","close":43325.0},{"date":"2021-03-15","close":43325.0},{"date":"2021-03-16","close":43325.0},{"date":"2021-03-17","close":43425.0},{"date":"2021-03-18","close":43525.0},{"date":"2021-03-19","close":43525.0},{"date":"2021-03-22","close":43525.0},{"date":"2021-03-23","close":43525.0},{"date":"2021-03-24","close":43625.0},{"date":"2021-03-25","close":43750.0},{"date":"2021-03-26","close":43625.0},{"date":"2021-03-29","close":43625.0},{"date":"2021-03-30","close":43625.0},{"date":"2021-03-31","close":43625.0},{"date":"2021-04-01","close":43625.0},{"date":"2021-04-02","close":43625.0},{"date":"2021-04-05","close":43625.0},{"date":"2021-04-06","close":43625.0},{"date":"2021-04-07","close":43625.0},{"date":"2021-04-08","close":43750.0},{"date":"2021-04-09","close":43850.0},{"date":"2021-04-12","close":43950.0},{"date":"2021-04-13","close":44050.0},{"date":"2021-04-14","close":43850.0},{"date":"2021-04-15","close":43850.0},{"date":"2021-04-16","close":43950.0},{"date":"2021-04-19","close":43625.0},{"date":"2021-04-20","close":43950.0},{"date":"2021-04-21","close":43950.0},{"date":"2021-04-22","close":43850.0},{"date":"2021-04-23","close":43850.0},{"date":"2021-04-26","close":44050.0},{"date":"2021-04-27","close":44275.0},{"date":"2021-04-28","close":44150.0},{"date":"2021-04-29","close":44150.0},{"date":"2021-04-30","close":44800.0},{"date":"2021-05-03","close":45100.0},{"date":"2021-05-04","close":44700.0},{"date":"2021-05-06","close":44700.0},{"date":"2021-05-07","close":44275.0},{"date":"2021-05-10","close":44275.0},{"date":"2021-05-11","close":44475.0},{"date":"2021-05-12","close":44150.0},{"date":"2021-05-13","close":44275.0},{"date":"2021-05-14","close":44375.0},{"date":"2021-05-17","close":44475.0},{"date":"2021-05-18","close":44275.0},{"date":"2021-05-20","close":44050.0},{"date":"2021-05-21","close":43950.0},{"date":"2021-05-24","close":44575.0},{"date":"2021-05-25","close":44575.0},{"date":"2021-05-26","close":45100.0},{"date":"2021-05-27","close":45750.0},{"date":"2021-05-28","close":46375.0},{"date":"2021-05-31","close":51425.0},{"date":"2021-06-01","close":47000.0},{"date":"2021-06-02","close":45425.0},{"date":"2021-06-03","close":45325.0},{"date":"2021-06-04","close":44475.0},{"date":"2021-06-07","close":44475.0},{"date":"2021-06-08","close":44575.0},{"date":"2021-06-09","close":45000.0},{"date":"2021-06-10","close":44575.0},{"date":"2021-06-11","close":44700.0},{"date":"2021-06-14","close":44900.0},{"date":"2021-06-15","close":44575.0},{"date":"2021-06-16","close":44800.0},{"date":"2021-06-17","close":45000.0},{"date":"2021-06-18","close":45850.0},{"date":"2021-06-21","close":45425.0},{"date":"2021-06-22","close":45325.0},{"date":"2021-06-23","close":45100.0},{"date":"2021-06-24","close":45225.0},{"date":"2021-06-25","close":45100.0},{"date":"2021-06-28","close":45225.0},{"date":"2021-06-29","close":45100.0},{"date":"2021-06-30","close":45000.0},{"date":"2021-07-01","close":45225.0},{"date":"2021-07-02","close":48050.0},{"date":"2021-07-05","close":49125.0},{"date":"2021-07-06","close":50475.0},{"date":"2021-07-07","close":50475.0},{"date":"2021-07-08","close":50075.0},{"date":"2021-07-09","close":49750.0},{"date":"2021-07-12","close":48900.0},{"date":"2021-07-13","close":48700.0},{"date":"2021-07-14","close":50175.0},{"date":"2021-07-15","close":48800.0},{"date":"2021-07-16","close":48475.0},{"date":"2021-07-19","close":49325.0},{"date":"2021-07-20","close":50175.0},{"date":"2021-07-21","close":50600.0},{"date":"2021-07-22","close":50075.0},{"date":"2021-07-23","close":50475.0},{"date":"2021-07-26","close":49850.0},{"date":"2021-07-27","close":49950.0},{"date":"2021-07-28","close":49550.0},{"date":"2021-07-29","close":49650.0},{"date":"2021-07-30","close":49225.0},{"date":"2021-08-02","close":50075.0},{"date":"2021-08-03","close":49650.0},{"date":"2021-08-04","close":50600.0},{"date":"2021-08-05","close":50475.0},{"date":"2021-08-06","close":52900.0},{"date":"2021-08-09","close":53750.0},{"date":"2021-08-10","close":52275.0},{"date":"2021-08-11","close":52700.0},{"date":"2021-08-12","close":52700.0},{"date":"2021-08-13","close":52175.0},{"date":"2021-08-17","close":52700.0},{"date":"2021-08-18","close":52900.0},{"date":"2021-08-19","close":54700.0},{"date":"2021-08-20","close":55750.0},{"date":"2021-08-23","close":56825.0},{"date":"2021-08-24","close":61350.0},{"date":"2021-08-25","close":62300.0},{"date":"2021-08-26","close":59975.0},{"date":"2021-08-27","close":61025.0},{"date":"2021-08-30","close":60925.0},{"date":"2021-08-31","close":61250.0},{"date":"2021-09-01","close":60500.0},{"date":"2021-09-02","close":60075.0},{"date":"2021-09-03","close":57025.0},{"date":"2021-09-06","close":59250.0},{"date":"2021-09-07","close":58825.0},{"date":"2021-09-08","close":57350.0},{"date":"2021-09-09","close":57550.0},{"date":"2021-09-10","close":58300.0},{"date":"2021-09-13","close":58500.0},{"date":"2021-09-14","close":57125.0},{"date":"2021-09-15","close":57875.0},{"date":"2021-09-16","close":59250.0},{"date":"2021-09-17","close":59250.0},{"date":"2021-09-23","close":59250.0},{"date":"2021-09-24","close":59250.0},{"date":"2021-09-27","close":59250.0},{"date":"2021-09-28","close":59250.0},{"date":"2021-09-29","close":59250.0},{"date":"2021-09-30","close":59250.0},{"date":"2021-10-01","close":59250.0},{"date":"2021-10-05","close":59250.0},{"date":"2021-10-06","close":59250.0},{"date":"2021-10-07","close":59250.0},{"date":"2021-10-08","close":59250.0},{"date":"2021-10-12","close":59250.0},{"date":"2021-10-13","close":59250.0},{"date":"2021-10-14","close":59250.0},{"date":"2021-10-15","close":59250.0},{"date":"2021-10-18","close":59250.0},{"date":"2021-10-19","close":59250.0},{"date":"2021-10-20","close":59250.0},{"date":"2021-10-21","close":59250.0},{"date":"2021-10-22","close":59250.0},{"date":"2021-10-25","close":59250.0},{"date":"2021-10-26","close":59250.0},{"date":"2021-10-27","close":59250.0},{"date":"2021-10-28","close":59250.0},{"date":"2021-10-29","close":59250.0},{"date":"2021-11-01","close":59250.0},{"date":"2021-11-02","close":59250.0},{"date":"2021-11-03","close":59250.0},{"date":"2021-11-04","close":59250.0},{"date":"2021-11-05","close":59250.0},{"date":"2021-11-08","close":59250.0},{"date":"2021-11-09","close":59250.0},{"date":"2021-11-10","close":59250.0},{"date":"2021-11-11","close":59250.0},{"date":"2021-11-12","close":59250.0},{"date":"2021-11-15","close":59250.0},{"date":"2021-11-16","close":59250.0},{"date":"2021-11-17","close":59250.0},{"date":"2021-11-18","close":59250.0},{"date":"2021-11-19","close":59250.0},{"date":"2021-11-22","close":59250.0},{"date":"2021-11-23","close":59250.0},{"date":"2021-11-24","close":59250.0},{"date":"2021-11-25","close":59250.0},{"date":"2021-11-26","close":59250.0},{"date":"2021-11-29","close":59250.0},{"date":"2021-11-30","close":59250.0},{"date":"2021-12-01","close":59250.0},{"date":"2021-12-02","close":59250.0},{"date":"2021-12-03","close":59250.0},{"date":"2021-12-06","close":59250.0},{"date":"2021-12-07","close":59250.0},{"date":"2021-12-08","close":59250.0},{"date":"2021-12-09","close":59250.0},{"date":"2021-12-10","close":59250.0},{"date":"2021-12-13","close":59250.0},{"date":"2021-12-14","close":59250.0},{"date":"2021-12-15","close":59250.0},{"date":"2021-12-16","close":59250.0},{"date":"2021-12-17","close":59250.0},{"date":"2021-12-20","close":59250.0},{"date":"2021-12-21","close":59250.0},{"date":"2021-12-22","close":59250.0},{"date":"2021-12-23","close":59250.0},{"date":"2021-12-24","close":59250.0},{"date":"2021-12-27","close":59250.0},{"date":"2021-12-28","close":59250.0},{"date":"2021-12-29","close":59250.0},{"date":"2021-12-30","close":59250.0},{"date":"2022-01-03","close":59250.0},{"date":"2022-01-04","close":59250.0},{"date":"2022-01-05","close":59250.0},{"date":"2022-01-06","close":59250.0},{"date":"2022-01-07","close":59250.0},{"date":"2022-01-10","close":59250.0},{"date":"2022-01-11","close":59250.0},{"date":"2022-01-12","close":59250.0},{"date":"2022-01-13","close":59250.0},{"date":"2022-01-14","close":59250.0},{"date":"2022-01-17","close":59250.0},{"date":"2022-01-18","close":59250.0},{"date":"2022-01-19","close":59250.0},{"date":"2022-01-20","close":59250.0},{"date":"2022-01-21","close":59250.0},{"date":"2022-01-24","close":59250.0},{"date":"2022-01-25","close":59250.0},{"date":"2022-01-26","close":59250.0},{"date":"2022-01-27","close":59250.0},{"date":"2022-01-28","close":59250.0},{"date":"2022-02-03","close":59250.0},{"date":"2022-02-04","close":59250.0},{"date":"2022-02-07","close":59250.0},{"date":"2022-02-08","close":59250.0},{"date":"2022-02-09","close":59250.0},{"date":"2022-02-10","close":59250.0},{"date":"2022-02-11","close":59250.0},{"date":"2022-02-14","close":59250.0},{"date":"2022-02-15","close":59250.0},{"date":"2022-02-16","close":59250.0},{"date":"2022-02-17","close":59250.0},{"date":"2022-02-18","close":59000.0},{"date":"2022-02-21","close":57000.0},{"date":"2022-02-22","close":52875.0},{"date":"2022-02-23","close":52375.0},{"date":"2022-02-24","close":51500.0},{"date":"2022-02-25","close":51875.0},{"date":"2022-02-28","close":53375.0},{"date":"2022-03-02","close":53875.0},{"date":"2022-03-03","close":53250.0},{"date":"2022-03-04","close":53000.0},{"date":"2022-03-07","close":53750.0},{"date":"2022-03-08","close":58875.0},{"date":"2022-03-10","close":58250.0},{"date":"2022-03-11","close":60500.0},{"date":"2022-03-14","close":63250.0},{"date":"2022-03-15","close":58500.0},{"date":"2022-03-16","close":60250.0},{"date":"2022-03-17","close":63125.0},{"date":"2022-03-18","close":63625.0},{"date":"2022-03-21","close":66375.0},{"date":"2022-03-22","close":64375.0},{"date":"2022-03-23","close":63750.0},{"date":"2022-03-24","close":62625.0},{"date":"2022-03-25","close":63375.0},{"date":"2022-03-28","close":61875.0},{"date":"2022-03-29","close":62250.0},{"date":"2022-03-30","close":62125.0},{"date":"2022-03-31","close":63125.0},{"date":"2022-04-01","close":65000.0},{"date":"2022-04-04","close":68000.0},{"date":"2022-04-05","close":66625.0},{"date":"2022-04-06","close":68625.0},{"date":"2022-04-07","close":70750.0},{"date":"2022-04-08","close":70625.0},{"date":"2022-04-11","close":72625.0},{"date":"2022-04-12","close":71625.0},{"date":"2022-04-13","close":72875.0},{"date":"2022-04-14","close":68875.0},{"date":"2022-04-15","close":67875.0},{"date":"2022-04-18","close":65000.0},{"date":"2022-04-19","close":65000.0},{"date":"2022-04-20","close":65250.0},{"date":"2022-04-21","close":65375.0},{"date":"2022-04-22","close":65875.0},{"date":"2022-04-25","close":64250.0},{"date":"2022-04-26","close":64250.0},{"date":"2022-04-27","close":65125.0},{"date":"2022-04-28","close":70625.0},{"date":"2022-04-29","close":71125.0},{"date":"2022-05-02","close":71000.0},{"date":"2022-05-03","close":71125.0},{"date":"2022-05-04","close":71625.0},{"date":"2022-05-06","close":72000.0},{"date":"2022-05-09","close":72000.0},{"date":"2022-05-10","close":72000.0},{"date":"2022-05-11","close":72000.0},{"date":"2022-05-12","close":68750.0},{"date":"2022-05-13","close":70250.0},{"date":"2022-05-16","close":67125.0},{"date":"2022-05-17","close":67625.0},{"date":"2022-05-18","close":69750.0},{"date":"2022-05-19","close":68000.0},{"date":"2022-05-20","close":70250.0},{"date":"2022-05-23","close":69875.0},{"date":"2022-05-24","close":68750.0},{"date":"2022-05-25","close":66250.0},{"date":"2022-05-26","close":63250.0},{"date":"2022-05-27","close":61125.0},{"date":"2022-05-30","close":61125.0},{"date":"2022-05-31","close":60625.0},{"date":"2022-06-02","close":55625.0},{"date":"2022-06-03","close":55375.0},{"date":"2022-06-07","close":70750.0},{"date":"2022-06-08","close":58000.0},{"date":"2022-06-09","close":50375.0},{"date":"2022-06-10","close":52875.0},{"date":"2022-06-13","close":47250.0},{"date":"2022-06-14","close":44375.0},{"date":"2022-06-15","close":41125.0},{"date":"2022-06-16","close":42250.0},{"date":"2022-06-17","close":44375.0},{"date":"2022-06-20","close":44125.0},{"date":"2022-06-21","close":45750.0},{"date":"2022-06-22","close":45000.0},{"date":"2022-06-23","close":38500.0},{"date":"2022-06-24","close":42000.0},{"date":"2022-06-27","close":41875.0},{"date":"2022-06-28","close":42125.0},{"date":"2022-06-29","close":40500.0},{"date":"2022-06-30","close":39875.0},{"date":"2022-07-01","close":36750.0},{"date":"2022-07-04","close":35125.0},{"date":"2022-07-05","close":36000.0},{"date":"2022-07-06","close":35500.0},{"date":"2022-07-07","close":35250.0},{"date":"2022-07-08","close":37875.0},{"date":"2022-07-11","close":38000.0},{"date":"2022-07-12","close":40000.0},{"date":"2022-07-13","close":37500.0},{"date":"2022-07-14","close":36500.0},{"date":"2022-07-15","close":36625.0},{"date":"2022-07-18","close":37250.0},{"date":"2022-07-19","close":37375.0},{"date":"2022-07-20","close":39250.0},{"date":"2022-07-21","close":39500.0},{"date":"2022-07-22","close":39250.0},{"date":"2022-07-25","close":39375.0},{"date":"2022-07-26","close":39125.0},{"date":"2022-07-27","close":38625.0},{"date":"2022-07-28","close":39250.0},{"date":"2022-07-29","close":39500.0},{"date":"2022-08-01","close":39250.0},{"date":"2022-08-02","close":38750.0},{"date":"2022-08-03","close":39250.0},{"date":"2022-08-04","close":39375.0},{"date":"2022-08-05","close":40250.0},{"date":"2022-08-08","close":39000.0},{"date":"2022-08-09","close":38375.0},{"date":"2022-08-10","close":36875.0},{"date":"2022-08-11","close":37625.0},{"date":"2022-08-12","close":37375.0},{"date":"2022-08-16","close":37625.0},{"date":"2022-08-17","close":38250.0},{"date":"2022-08-18","close":39625.0},{"date":"2022-08-19","close":39625.0},{"date":"2022-08-22","close":38750.0},{"date":"2022-08-23","close":39000.0},{"date":"2022-08-24","close":38000.0},{"date":"2022-08-25","close":37875.0},{"date":"2022-08-26","close":37250.0},{"date":"2022-08-29","close":35750.0},{"date":"2022-08-30","close":36250.0},{"date":"2022-08-31","close":36750.0},{"date":"2022-09-01","close":35500.0},{"date":"2022-09-02","close":35125.0},{"date":"2022-09-05","close":32375.0},{"date":"2022-09-06","close":31250.0},{"date":"2022-09-07","close":29625.0},{"date":"2022-09-08","close":29125.0},{"date":"2022-09-13","close":31125.0},{"date":"2022-09-14","close":29250.0},{"date":"2022-09-15","close":27750.0},{"date":"2022-09-16","close":26625.0},{"date":"2022-09-19","close":25375.0},{"date":"2022-09-20","close":27500.0},{"date":"2022-09-21","close":26000.0},{"date":"2022-09-22","close":27750.0},{"date":"2022-09-23","close":27000.0},{"date":"2022-09-26","close":24500.0},{"date":"2022-09-27","close":24175.0},{"date":"2022-09-28","close":22875.0},{"date":"2022-09-29","close":23000.0},{"date":"2022-09-30","close":22250.0},{"date":"2022-10-04","close":22975.0},{"date":"2022-10-05","close":22125.0},{"date":"2022-10-06","close":22250.0},{"date":"2022-10-07","close":21950.0},{"date":"2022-10-11","close":20425.0},{"date":"2022-10-12","close":20700.0},{"date":"2022-10-13","close":18925.0},{"date":"2022-10-14","close":19925.0},{"date":"2022-10-17","close":20025.0},{"date":"2022-10-18","close":20925.0},{"date":"2022-10-19","close":22600.0},{"date":"2022-10-20","close":27125.0},{"date":"2022-10-21","close":23950.0},{"date":"2022-10-24","close":22700.0},{"date":"2022-10-25","close":22250.0},{"date":"2022-10-26","close":22950.0},{"date":"2022-10-27","close":22500.0},{"date":"2022-10-28","close":21850.0},{"date":"2022-10-31","close":21250.0},{"date":"2022-11-01","close":21800.0},{"date":"2022-11-02","close":21300.0},{"date":"2022-11-03","close":21250.0},{"date":"2022-11-04","close":21000.0},{"date":"2022-11-07","close":21225.0},{"date":"2022-11-08","close":21400.0},{"date":"2022-11-09","close":21600.0},{"date":"2022-11-10","close":21500.0},{"date":"2022-11-11","close":27875.0},{"date":"2022-11-14","close":29000.0},{"date":"2022-11-15","close":27500.0},{"date":"2022-11-16","close":28375.0},{"date":"2022-11-17","close":26250.0},{"date":"2022-11-18","close":26250.0},{"date":"2022-11-21","close":26875.0},{"date":"2022-11-22","close":31250.0},{"date":"2022-11-23","close":30375.0},{"date":"2022-11-24","close":29750.0},{"date":"2022-11-25","close":28875.0},{"date":"2022-11-28","close":28875.0},{"date":"2022-11-29","close":28375.0},{"date":"2022-11-30","close":28375.0},{"date":"2022-12-01","close":27750.0},{"date":"2022-12-02","close":26500.0},{"date":"2022-12-05","close":26250.0},{"date":"2022-12-06","close":25750.0},{"date":"2022-12-07","close":25750.0},{"date":"2022-12-08","close":21925.0},{"date":"2022-12-09","close":22075.0},{"date":"2022-12-12","close":22275.0},{"date":"2022-12-13","close":22700.0},{"date":"2022-12-14","close":23475.0},{"date":"2022-12-15","close":23500.0},{"date":"2022-12-16","close":23575.0},{"date":"2022-12-19","close":24200.0},{"date":"2022-12-20","close":23225.0},{"date":"2022-12-21","close":22300.0},{"date":"2022-12-22","close":22525.0},{"date":"2022-12-23","close":21825.0},{"date":"2022-12-26","close":21300.0},{"date":"2022-12-27","close":21650.0},{"date":"2022-12-28","close":21450.0},{"date":"2022-12-29","close":20750.0},{"date":"2023-01-02","close":20375.0},{"date":"2023-01-03","close":20950.0},{"date":"2023-01-04","close":21500.0},{"date":"2023-01-05","close":21175.0},{"date":"2023-01-06","close":21225.0},{"date":"2023-01-09","close":21550.0},{"date":"2023-01-10","close":21575.0},{"date":"2023-01-11","close":22025.0},{"date":"2023-01-12","close":22050.0},{"date":"2023-01-13","close":21850.0},{"date":"2023-01-16","close":21925.0},{"date":"2023-01-17","close":21625.0},{"date":"2023-01-18","close":21225.0},{"date":"2023-01-19","close":21350.0},{"date":"2023-01-20","close":21525.0},{"date":"2023-01-25","close":21750.0},{"date":"2023-01-26","close":21625.0},{"date":"2023-01-27","close":21775.0},{"date":"2023-01-30","close":22175.0},{"date":"2023-01-31","close":21875.0},{"date":"2023-02-01","close":21950.0},{"date":"2023-02-02","close":22250.0},{"date":"2023-02-03","close":23775.0},{"date":"2023-02-06","close":23600.0},{"date":"2023-02-07","close":25450.0},{"date":"2023-02-08","close":26600.0},{"date":"2023-02-09","close":27900.0},{"date":"2023-02-10","close":25875.0},{"date":"2023-02-13","close":25250.0},{"date":"2023-02-14","close":28400.0},{"date":"2023-02-15","close":26250.0},{"date":"2023-02-16","close":30675.0},{"date":"2023-02-17","close":29500.0},{"date":"2023-02-20","close":29850.0},{"date":"2023-02-21","close":28500.0},{"date":"2023-02-22","close":26500.0},{"date":"2023-02-23","close":26800.0},{"date":"2023-02-24","close":28600.0},{"date":"2023-02-27","close":31425.0},{"date":"2023-02-28","close":31425.0},{"date":"2023-03-02","close":31250.0},{"date":"2023-03-03","close":30625.0},{"date":"2023-03-06","close":29525.0},{"date":"2023-03-07","close":30750.0},{"date":"2023-03-08","close":31950.0},{"date":"2023-03-09","close":30425.0},{"date":"2023-03-10","close":29250.0},{"date":"2023-03-13","close":27250.0},{"date":"2023-03-14","close":25125.0},{"date":"2023-03-15","close":25425.0},{"date":"2023-03-16","close":25450.0},{"date":"2023-03-17","close":26675.0},{"date":"2023-03-20","close":26225.0},{"date":"2023-03-21","close":25175.0},{"date":"2023-03-22","close":27525.0},{"date":"2023-03-23","close":27775.0},{"date":"2023-03-24","close":27700.0},{"date":"2023-03-27","close":26900.0},{"date":"2023-03-28","close":27175.0},{"date":"2023-03-29","close":26175.0},{"date":"2023-03-30","close":26225.0},{"date":"2023-03-31","close":25475.0},{"date":"2023-04-03","close":25125.0},{"date":"2023-04-04","close":25500.0},{"date":"2023-04-05","close":25500.0},{"date":"2023-04-06","close":25175.0},{"date":"2023-04-07","close":25100.0},{"date":"2023-04-10","close":23850.0},{"date":"2023-04-11","close":23150.0},{"date":"2023-04-12","close":23075.0},{"date":"2023-04-13","close":22900.0},{"date":"2023-04-14","close":23125.0},{"date":"2023-04-17","close":23425.0},{"date":"2023-04-18","close":22575.0},{"date":"2023-04-19","close":22450.0},{"date":"2023-04-20","close":22000.0},{"date":"2023-04-21","close":22000.0},{"date":"2023-04-24","close":21275.0},{"date":"2023-04-25","close":20900.0},{"date":"2023-04-26","close":20850.0},{"date":"2023-04-27","close":20975.0},{"date":"2023-04-28","close":21200.0},{"date":"2023-05-02","close":21575.0},{"date":"2023-05-03","close":21850.0},{"date":"2023-05-04","close":21775.0},{"date":"2023-05-08","close":21775.0},{"date":"2023-05-09","close":21025.0},{"date":"2023-05-10","close":21900.0},{"date":"2023-05-11","close":22200.0},{"date":"2023-05-12","close":21750.0},{"date":"2023-05-15","close":20850.0},{"date":"2023-05-16","close":20400.0},{"date":"2023-05-17","close":20850.0},{"date":"2023-05-18","close":21775.0},{"date":"2023-05-19","close":22375.0},{"date":"2023-05-22","close":22325.0},{"date":"2023-05-23","close":22325.0},{"date":"2023-05-24","close":21750.0},{"date":"2023-05-25","close":21625.0},{"date":"2023-05-26","close":21275.0},{"date":"2023-05-30","close":21200.0},{"date":"2023-05-31","close":20950.0},{"date":"2023-06-01","close":20925.0},{"date":"2023-06-02","close":21125.0},{"date":"2023-06-05","close":21425.0},{"date":"2023-06-07","close":21900.0},{"date":"2023-06-08","close":21675.0},{"date":"2023-06-09","close":21300.0},{"date":"2023-06-12","close":21100.0},{"date":"2023-06-13","close":22000.0},{"date":"2023-06-14","close":21325.0},{"date":"2023-06-15","close":22875.0},{"date":"2023-06-16","close":22400.0},{"date":"2023-06-19","close":22150.0},{"date":"2023-06-20","close":22375.0},{"date":"2023-06-21","close":22250.0},{"date":"2023-06-22","close":23775.0},{"date":"2023-06-23","close":23950.0},{"date":"2023-06-26","close":24400.0},{"date":"2023-06-27","close":25975.0},{"date":"2023-06-28","close":27675.0},{"date":"2023-06-29","close":25725.0},{"date":"2023-06-30","close":24525.0},{"date":"2023-07-03","close":25000.0},{"date":"2023-07-04","close":24675.0},{"date":"2023-07-05","close":24225.0},{"date":"2023-07-06","close":25425.0},{"date":"2023-07-07","close":30300.0},{"date":"2023-07-10","close":33475.0},{"date":"2023-07-11","close":29825.0},{"date":"2023-07-12","close":32350.0},{"date":"2023-07-13","close":30650.0},{"date":"2023-07-14","close":30250.0},{"date":"2023-07-17","close":29575.0},{"date":"2023-07-18","close":27600.0},{"date":"2023-07-19","close":26225.0},{"date":"2023-07-20","close":25475.0},{"date":"2023-07-21","close":25325.0},{"date":"2023-07-24","close":23100.0},{"date":"2023-07-25","close":22025.0},{"date":"2023-07-26","close":20600.0},{"date":"2023-07-27","close":20525.0},{"date":"2023-07-28","close":21500.0},{"date":"2023-07-31","close":21925.0},{"date":"2023-08-01","close":21750.0},{"date":"2023-08-02","close":20925.0},{"date":"2023-08-03","close":20750.0},{"date":"2023-08-04","close":21050.0},{"date":"2023-08-07","close":21050.0},{"date":"2023-08-08","close":20575.0},{"date":"2023-08-09","close":21075.0},{"date":"2023-08-10","close":20800.0},{"date":"2023-08-11","close":20775.0},{"date":"2023-08-14","close":20575.0},{"date":"2023-08-16","close":20200.0},{"date":"2023-08-17","close":20150.0},{"date":"2023-08-18","close":19825.0},{"date":"2023-08-21","close":19675.0},{"date":"2023-08-22","close":20125.0},{"date":"2023-08-23","close":20100.0},{"date":"2023-08-24","close":20700.0},{"date":"2023-08-25","close":20500.0},{"date":"2023-08-28","close":20625.0},{"date":"2023-08-29","close":20900.0},{"date":"2023-08-30","close":21300.0},{"date":"2023-08-31","close":21350.0},{"date":"2023-09-01","close":20875.0},{"date":"2023-09-04","close":20750.0},{"date":"2023-09-05","close":20725.0},{"date":"2023-09-06","close":20625.0},{"date":"2023-09-07","close":20050.0},{"date":"2023-09-08","close":20175.0},{"date":"2023-09-11","close":20525.0},{"date":"2023-09-12","close":20075.0},{"date":"2023-09-13","close":20025.0},{"date":"2023-09-14","close":20075.0},{"date":"2023-09-15","close":20125.0},{"date":"2023-09-18","close":19875.0},{"date":"2023-09-19","close":19650.0},{"date":"2023-09-20","close":19750.0},{"date":"2023-09-21","close":19225.0},{"date":"2023-09-22","close":18125.0},{"date":"2023-09-25","close":17450.0},{"date":"2023-09-26","close":16250.0},{"date":"2023-09-27","close":17000.0},{"date":"2023-10-04","close":16250.0},{"date":"2023-10-05","close":15475.0},{"date":"2023-10-06","close":16775.0},{"date":"2023-10-10","close":16050.0},{"date":"2023-10-11","close":16425.0},{"date":"2023-10-12","close":16950.0},{"date":"2023-10-13","close":16325.0},{"date":"2023-10-16","close":15775.0},{"date":"2023-10-17","close":16550.0},{"date":"2023-10-18","close":16150.0},{"date":"2023-10-19","close":15550.0},{"date":"2023-10-20","close":15000.0},{"date":"2023-10-23","close":14475.0},{"date":"2023-10-24","close":15275.0},{"date":"2023-10-25","close":15300.0},{"date":"2023-10-26","close":14475.0},{"date":"2023-10-27","close":14125.0},{"date":"2023-10-30","close":14575.0},{"date":"2023-10-31","close":13850.0},{"date":"2023-11-01","close":13925.0},{"date":"2023-11-02","close":14375.0},{"date":"2023-11-03","close":14875.0},{"date":"2023-11-06","close":15250.0},{"date":"2023-11-07","close":14875.0},{"date":"2023-11-08","close":14825.0},{"date":"2023-11-09","close":14525.0},{"date":"2023-11-10","close":13975.0},{"date":"2023-11-13","close":13050.0},{"date":"2023-11-14","close":13425.0},{"date":"2023-11-15","close":13975.0},{"date":"2023-11-16","close":13750.0},{"date":"2023-11-17","close":13250.0},{"date":"2023-11-20","close":13350.0},{"date":"2023-11-21","close":13700.0},{"date":"2023-11-22","close":13500.0},{"date":"2023-11-23","close":13550.0},{"date":"2023-11-24","close":13375.0},{"date":"2023-11-27","close":12650.0},{"date":"2023-11-28","close":12625.0},{"date":"2023-11-29","close":12400.0},{"date":"2023-11-30","close":12375.0},{"date":"2023-12-01","close":12425.0},{"date":"2023-12-04","close":12650.0},{"date":"2023-12-05","close":12375.0},{"date":"2023-12-06","close":13325.0},{"date":"2023-12-07","close":13075.0},{"date":"2023-12-08","close":12800.0},{"date":"2023-12-11","close":12725.0},{"date":"2023-12-12","close":12625.0},{"date":"2023-12-13","close":12275.0},{"date":"2023-12-14","close":12625.0},{"date":"2023-12-15","close":12750.0},{"date":"2023-12-18","close":12700.0},{"date":"2023-12-19","close":12650.0},{"date":"2023-12-20","close":12725.0},{"date":"2023-12-21","close":16525.0},{"date":"2023-12-22","close":16950.0},{"date":"2023-12-26","close":16975.0},{"date":"2023-12-27","close":16150.0},{"date":"2023-12-28","close":16250.0},{"date":"2024-01-02","close":16600.0},{"date":"2024-01-03","close":17150.0},{"date":"2024-01-04","close":16925.0},{"date":"2024-01-05","close":16475.0},{"date":"2024-01-08","close":16975.0},{"date":"2024-01-09","close":16475.0},{"date":"2024-01-10","close":16550.0},{"date":"2024-01-11","close":16100.0},{"date":"2024-01-12","close":15750.0},{"date":"2024-01-15","close":15175.0},{"date":"2024-01-16","close":14750.0},{"date":"2024-01-17","close":14250.0},{"date":"2024-01-18","close":14625.0},{"date":"2024-01-19","close":14900.0},{"date":"2024-01-22","close":14225.0},{"date":"2024-01-23","close":14400.0},{"date":"2024-01-24","close":14000.0},{"date":"2024-01-25","close":13675.0},{"date":"2024-01-26","close":14125.0},{"date":"2024-01-29","close":13500.0},{"date":"2024-01-30","close":13525.0},{"date":"2024-01-31","close":13300.0},{"date":"2024-02-01","close":13225.0},{"date":"2024-02-02","close":14850.0},{"date":"2024-02-05","close":15225.0},{"date":"2024-02-06","close":14525.0},{"date":"2024-02-07","close":14475.0},{"date":"2024-02-08","close":14350.0},{"date":"2024-02-13","close":14700.0},{"date":"2024-02-14","close":14775.0},{"date":"2024-02-15","close":14700.0},{"date":"2024-02-16","close":15000.0},{"date":"2024-02-19","close":14750.0},{"date":"2024-02-20","close":15050.0},{"date":"2024-02-21","close":14725.0},{"date":"2024-02-22","close":14900.0},{"date":"2024-02-23","close":15050.0},{"date":"2024-02-26","close":14800.0},{"date":"2024-02-27","close":14900.0},{"date":"2024-02-28","close":14575.0},{"date":"2024-02-29","close":14150.0},{"date":"2024-03-04","close":14375.0},{"date":"2024-03-05","close":14825.0},{"date":"2024-03-06","close":13700.0},{"date":"2024-03-07","close":13475.0},{"date":"2024-03-08","close":13450.0},{"date":"2024-03-11","close":13525.0},{"date":"2024-03-12","close":13400.0},{"date":"2024-03-13","close":13350.0},{"date":"2024-03-14","close":13225.0},{"date":"2024-03-15","close":13000.0},{"date":"2024-03-18","close":13050.0},{"date":"2024-03-19","close":13050.0},{"date":"2024-03-20","close":12900.0},{"date":"2024-03-21","close":12850.0},{"date":"2024-03-22","close":12900.0},{"date":"2024-03-25","close":12800.0},{"date":"2024-03-26","close":13000.0},{"date":"2024-03-27","close":13025.0},{"date":"2024-03-28","close":12900.0},{"date":"2024-03-29","close":12900.0},{"date":"2024-04-01","close":13125.0},{"date":"2024-04-02","close":12700.0},{"date":"2024-04-03","close":12550.0},{"date":"2024-04-04","close":12525.0},{"date":"2024-04-05","close":12350.0},{"date":"2024-04-08","close":11700.0},{"date":"2024-04-09","close":11725.0},{"date":"2024-04-11","close":11500.0},{"date":"2024-04-12","close":11575.0},{"date":"2024-04-15","close":11225.0},{"date":"2024-04-16","close":11000.0},{"date":"2024-04-17","close":14300.0},{"date":"2024-04-18","close":14450.0},{"date":"2024-04-19","close":13500.0},{"date":"2024-04-22","close":17000.0},{"date":"2024-04-23","close":17300.0},{"date":"2024-04-24","close":17800.0},{"date":"2024-04-25","close":16075.0},{"date":"2024-04-26","close":14700.0},{"date":"2024-04-29","close":16475.0},{"date":"2024-04-30","close":16475.0},{"date":"2024-05-02","close":16475.0},{"date":"2024-05-03","close":16475.0},{"date":"2024-05-07","close":16475.0},{"date":"2024-05-08","close":16475.0},{"date":"2024-05-09","close":16475.0},{"date":"2024-05-10","close":16475.0},{"date":"2024-05-13","close":16475.0},{"date":"2024-05-14","close":16475.0},{"date":"2024-05-16","close":16475.0},{"date":"2024-05-17","close":16475.0},{"date":"2024-05-20","close":16475.0},{"date":"2024-05-21","close":16475.0},{"date":"2024-05-22","close":16475.0},{"date":"2024-05-23","close":16475.0},{"date":"2024-05-24","close":14375.0},{"date":"2024-05-27","close":12875.0},{"date":"2024-05-28","close":12375.0},{"date":"2024-05-29","close":13525.0},{"date":"2024-05-30","close":12700.0},{"date":"2024-05-31","close":12150.0},{"date":"2024-06-03","close":12750.0},{"date":"2024-06-04","close":12200.0},{"date":"2024-06-05","close":12150.0},{"date":"2024-06-07","close":12225.0},{"date":"2024-06-10","close":12475.0},{"date":"2024-06-11","close":12375.0},{"date":"2024-06-12","close":12400.0},{"date":"2024-06-13","close":12250.0},{"date":"2024-06-14","close":11900.0},{"date":"2024-06-17","close":11600.0},{"date":"2024-06-18","close":11750.0},{"date":"2024-06-19","close":12050.0},{"date":"2024-06-20","close":11950.0},{"date":"2024-06-21","close":11925.0},{"date":"2024-06-24","close":11550.0},{"date":"2024-06-25","close":11825.0},{"date":"2024-06-26","close":11750.0},{"date":"2024-06-27","close":11475.0},{"date":"2024-06-28","close":11200.0},{"date":"2024-07-01","close":11075.0},{"date":"2024-07-02","close":11025.0},{"date":"2024-07-03","close":11175.0},{"date":"2024-07-04","close":11150.0},{"date":"2024-07-05","close":11250.0},{"date":"2024-07-08","close":11025.0},{"date":"2024-07-09","close":11050.0},{"date":"2024-07-10","close":10300.0},{"date":"2024-07-11","close":10000.0},{"date":"2024-07-12","close":10525.0},{"date":"2024-07-15","close":10450.0},{"date":"2024-07-16","close":10575.0},{"date":"2024-07-17","close":10400.0},{"date":"2024-07-18","close":10175.0},{"date":"2024-07-19","close":10150.0},{"date":"2024-07-22","close":9980.0},{"date":"2024-07-23","close":9750.0},{"date":"2024-07-24","close":9850.0},{"date":"2024-07-25","close":10900.0},{"date":"2024-07-26","close":10600.0},{"date":"2024-07-29","close":10775.0},{"date":"2024-07-30","close":12150.0},{"date":"2024-07-31","close":11525.0},{"date":"2024-08-01","close":12275.0},{"date":"2024-08-02","close":10975.0},{"date":"2024-08-05","close":8870.0},{"date":"2024-08-06","close":8850.0},{"date":"2024-08-07","close":9780.0},{"date":"2024-08-08","close":9555.0},{"date":"2024-08-09","close":9560.0},{"date":"2024-08-12","close":10125.0},{"date":"2024-08-13","close":9765.0},{"date":"2024-08-14","close":10425.0},{"date":"2024-08-16","close":10050.0},{"date":"2024-08-19","close":9960.0},{"date":"2024-08-20","close":10125.0},{"date":"2024-08-21","close":10100.0},{"date":"2024-08-22","close":10025.0},{"date":"2024-08-23","close":10075.0},{"date":"2024-08-26","close":9960.0},{"date":"2024-08-27","close":9885.0},{"date":"2024-08-28","close":9915.0},{"date":"2024-08-29","close":9875.0},{"date":"2024-08-30","close":9895.0},{"date":"2024-09-02","close":9565.0},{"date":"2024-09-03","close":9675.0},{"date":"2024-09-04","close":9120.0},{"date":"2024-09-05","close":9070.0},{"date":"2024-09-06","close":8750.0},{"date":"2024-09-09","close":8775.0},{"date":"2024-09-10","close":8505.0},{"date":"2024-09-11","close":8315.0},{"date":"2024-09-12","close":8585.0},{"date":"2024-09-13","close":8585.0},{"date":"2024-09-19","close":8405.0},{"date":"2024-09-20","close":8405.0},{"date":"2024-09-23","close":8310.0},{"date":"2024-09-24","close":8385.0},{"date":"2024-09-25","close":8665.0},{"date":"2024-09-26","close":9125.0},{"date":"2024-09-27","close":9280.0},{"date":"2024-09-30","close":8985.0},{"date":"2024-10-02","close":8525.0},{"date":"2024-10-04","close":8385.0},{"date":"2024-10-07","close":8425.0},{"date":"2024-10-08","close":8585.0},{"date":"2024-10-10","close":8635.0},{"date":"2024-10-11","close":8500.0},{"date":"2024-10-14","close":8505.0},{"date":"2024-10-15","close":8535.0},{"date":"2024-10-16","close":8535.0},{"date":"2024-10-17","close":8440.0},{"date":"2024-10-18","close":7965.0},{"date":"2024-10-21","close":9050.0},{"date":"2024-10-22","close":11750.0},{"date":"2024-10-23","close":13175.0},{"date":"2024-10-24","close":13200.0},{"date":"2024-10-25","close":13400.0},{"date":"2024-10-28","close":13550.0},{"date":"2024-10-29","close":12700.0},{"date":"2024-10-30","close":11500.0},{"date":"2024-10-31","close":11600.0},{"date":"2024-11-01","close":10825.0},{"date":"2024-11-04","close":10750.0},{"date":"2024-11-05","close":10200.0},{"date":"2024-11-06","close":9325.0},{"date":"2024-11-07","close":9280.0},{"date":"2024-11-08","close":9160.0},{"date":"2024-11-11","close":8880.0},{"date":"2024-11-12","close":8355.0},{"date":"2024-11-13","close":8015.0},{"date":"2024-11-14","close":7800.0},{"date":"2024-11-15","close":7580.0},{"date":"2024-11-18","close":8750.0},{"date":"2024-11-19","close":8485.0},{"date":"2024-11-20","close":8945.0},{"date":"2024-11-21","close":8575.0},{"date":"2024-11-22","close":9525.0},{"date":"2024-11-25","close":9490.0},{"date":"2024-11-26","close":9095.0},{"date":"2024-11-27","close":8900.0},{"date":"2024-11-28","close":9565.0},{"date":"2024-11-29","close":9205.0},{"date":"2024-12-02","close":8595.0},{"date":"2024-12-03","close":8850.0},{"date":"2024-12-04","close":8290.0},{"date":"2024-12-05","close":8060.0},{"date":"2024-12-06","close":8225.0},{"date":"2024-12-09","close":7050.0},{"date":"2024-12-10","close":7675.0},{"date":"2024-12-11","close":8010.0},{"date":"2024-12-12","close":7865.0},{"date":"2024-12-13","close":7870.0},{"date":"2024-12-16","close":7990.0},{"date":"2024-12-17","close":8530.0},{"date":"2024-12-18","close":8285.0},{"date":"2024-12-19","close":8450.0},{"date":"2024-12-20","close":8005.0},{"date":"2024-12-23","close":9155.0},{"date":"2024-12-24","close":8540.0},{"date":"2024-12-26","close":8400.0},{"date":"2024-12-27","close":8200.0},{"date":"2024-12-30","close":8440.0},{"date":"2025-01-02","close":8715.0},{"date":"2025-01-03","close":8685.0},{"date":"2025-01-06","close":9000.0},{"date":"2025-01-07","close":8940.0},{"date":"2025-01-08","close":9005.0},{"date":"2025-01-09","close":8980.0},{"date":"2025-01-10","close":9505.0},{"date":"2025-01-13","close":9050.0},{"date":"2025-01-14","close":11750.0},{"date":"2025-01-15","close":11950.0},{"date":"2025-01-16","close":12475.0},{"date":"2025-01-17","close":12100.0},{"date":"2025-01-20","close":12550.0},{"date":"2025-01-21","close":11625.0},{"date":"2025-01-22","close":12675.0},{"date":"2025-01-23","close":13175.0},{"date":"2025-01-24","close":12450.0},{"date":"2025-01-31","close":11900.0},{"date":"2025-02-03","close":11500.0},{"date":"2025-02-04","close":12025.0},{"date":"2025-02-05","close":11575.0},{"date":"2025-02-06","close":10950.0},{"date":"2025-02-07","close":11025.0},{"date":"2025-02-10","close":10650.0},{"date":"2025-02-11","close":11075.0},{"date":"2025-02-12","close":10600.0},{"date":"2025-02-13","close":10775.0},{"date":"2025-02-14","close":10925.0},{"date":"2025-02-17","close":11025.0},{"date":"2025-02-18","close":11125.0},{"date":"2025-02-19","close":10975.0},{"date":"2025-02-20","close":10950.0},{"date":"2025-02-21","close":10500.0},{"date":"2025-02-24","close":10500.0},{"date":"2025-02-25","close":10550.0},{"date":"2025-02-26","close":10400.0},{"date":"2025-02-27","close":10450.0},{"date":"2025-02-28","close":10100.0},{"date":"2025-03-04","close":9820.0},{"date":"2025-03-05","close":10325.0},{"date":"2025-03-06","close":10425.0},{"date":"2025-03-07","close":9950.0},{"date":"2025-03-10","close":10075.0},{"date":"2025-03-11","close":9855.0},{"date":"2025-03-12","close":9735.0},{"date":"2025-03-13","close":9655.0},{"date":"2025-03-14","close":9740.0},{"date":"2025-03-17","close":9920.0},{"date":"2025-03-18","close":10225.0},{"date":"2025-03-19","close":10225.0},{"date":"2025-03-20","close":10025.0},{"date":"2025-03-21","close":10175.0},{"date":"2025-03-24","close":10025.0},{"date":"2025-03-25","close":9965.0},{"date":"2025-03-26","close":9990.0},{"date":"2025-03-27","close":10150.0},{"date":"2025-03-28","close":10150.0},{"date":"2025-03-31","close":11400.0},{"date":"2025-04-01","close":11400.0},{"date":"2025-04-02","close":11675.0},{"date":"2025-04-03","close":11075.0},{"date":"2025-04-04","close":11075.0},{"date":"2025-04-07","close":8905.0},{"date":"2025-04-08","close":8325.0},{"date":"2025-04-09","close":7900.0},{"date":"2025-04-10","close":8545.0},{"date":"2025-04-11","close":8865.0},{"date":"2025-04-14","close":8890.0},{"date":"2025-04-15","close":8920.0},{"date":"2025-04-16","close":8565.0},{"date":"2025-04-17","close":8870.0},{"date":"2025-04-18","close":8860.0},{"date":"2025-04-21","close":8765.0},{"date":"2025-04-22","close":8965.0},{"date":"2025-04-23","close":8920.0},{"date":"2025-04-24","close":8940.0},{"date":"2025-04-25","close":9160.0},{"date":"2025-04-28","close":9100.0},{"date":"2025-04-29","close":9235.0},{"date":"2025-04-30","close":9110.0},{"date":"2025-05-02","close":8965.0},{"date":"2025-05-07","close":9025.0},{"date":"2025-05-08","close":9035.0},{"date":"2025-05-09","close":9305.0},{"date":"2025-05-12","close":9515.0},{"date":"2025-05-13","close":9390.0},{"date":"2025-05-14","close":9280.0},{"date":"2025-05-15","close":9100.0},{"date":"2025-05-16","close":8985.0},{"date":"2025-05-19","close":8510.0},{"date":"2025-05-20","close":8530.0},{"date":"2025-05-21","close":8465.0},{"date":"2025-05-22","close":8360.0},{"date":"2025-05-23","close":8325.0},{"date":"2025-05-26","close":8380.0},{"date":"2025-05-27","close":8355.0},{"date":"2025-05-28","close":8450.0},{"date":"2025-05-29","close":8410.0},{"date":"2025-05-30","close":8350.0},{"date":"2025-06-02","close":8315.0},{"date":"2025-06-04","close":8555.0},{"date":"2025-06-05","close":8700.0},{"date":"2025-06-09","close":8840.0},{"date":"2025-06-10","close":8825.0},{"date":"2025-06-11","close":8865.0},{"date":"2025-06-12","close":8930.0},{"date":"2025-06-13","close":8735.0},{"date":"2025-06-16","close":8755.0},{"date":"2025-06-17","close":8815.0},{"date":"2025-06-18","close":9080.0},{"date":"2025-06-19","close":9090.0},{"date":"2025-06-20","close":9025.0},{"date":"2025-06-23","close":8775.0},{"date":"2025-06-24","close":9000.0},{"date":"2025-06-25","close":8890.0},{"date":"2025-06-26","close":8670.0},{"date":"2025-06-27","close":8495.0},{"date":"2025-06-30","close":8715.0},{"date":"2025-07-01","close":8725.0},{"date":"2025-07-02","close":8730.0},{"date":"2025-07-03","close":8650.0},{"date":"2025-07-04","close":8515.0},{"date":"2025-07-07","close":8665.0},{"date":"2025-07-08","close":9305.0},{"date":"2025-07-09","close":9325.0},{"date":"2025-07-10","close":9130.0},{"date":"2025-07-11","close":9130.0},{"date":"2025-07-14","close":9315.0},{"date":"2025-07-15","close":9300.0},{"date":"2025-07-16","close":9185.0},{"date":"2025-07-17","close":9140.0},{"date":"2025-07-18","close":8955.0},{"date":"2025-07-21","close":9260.0},{"date":"2025-07-22","close":8975.0},{"date":"2025-07-23","close":8865.0},{"date":"2025-07-24","close":8570.0},{"date":"2025-07-25","close":8790.0},{"date":"2025-07-28","close":8570.0},{"date":"2025-07-29","close":8385.0},{"date":"2025-07-30","close":8360.0},{"date":"2025-07-31","close":8415.0},{"date":"2025-08-01","close":8000.0},{"date":"2025-08-04","close":8210.0},{"date":"2025-08-05","close":8225.0},{"date":"2025-08-06","close":8205.0},{"date":"2025-08-07","close":8285.0},{"date":"2025-08-08","close":8220.0},{"date":"2025-08-11","close":8205.0},{"date":"2025-08-12","close":8290.0},{"date":"2025-08-13","close":8160.0},{"date":"2025-08-14","close":9200.0},{"date":"2025-08-18","close":9735.0},{"date":"2025-08-19","close":9490.0},{"date":"2025-08-20","close":9390.0},{"date":"2025-08-21","close":9550.0},{"date":"2025-08-22","close":9235.0},{"date":"2025-08-25","close":9395.0},{"date":"2025-08-26","close":9485.0},{"date":"2025-08-27","close":9345.0},{"date":"2025-08-28","close":9115.0},{"date":"2025-08-29","close":9180.0},{"date":"2025-09-01","close":9180.0},{"date":"2025-09-02","close":9215.0},{"date":"2025-09-03","close":9115.0},{"date":"2025-09-04","close":9270.0},{"date":"2025-09-05","close":9225.0},{"date":"2025-09-08","close":9295.0},{"date":"2025-09-09","close":9240.0},{"date":"2025-09-10","close":9260.0},{"date":"2025-09-11","close":9310.0},{"date":"2025-09-12","close":9395.0},{"date":"2025-09-15","close":9475.0},{"date":"2025-09-16","close":9750.0},{"date":"2025-09-17","close":10900.0},{"date":"2025-09-18","close":11025.0},{"date":"2025-09-19","close":10775.0},{"date":"2025-09-22","close":10300.0},{"date":"2025-09-23","close":10450.0},{"date":"2025-09-24","close":10300.0},{"date":"2025-09-25","close":10625.0},{"date":"2025-09-26","close":9905.0},{"date":"2025-09-29","close":10100.0},{"date":"2025-09-30","close":9880.0},{"date":"2025-10-01","close":9840.0},{"date":"2025-10-02","close":9760.0},{"date":"2025-10-10","close":9625.0},{"date":"2025-10-13","close":9450.0},{"date":"2025-10-14","close":9285.0},{"date":"2025-10-15","close":9460.0},{"date":"2025-10-16","close":9505.0},{"date":"2025-10-17","close":8700.0},{"date":"2025-10-20","close":8770.0},{"date":"2025-10-21","close":8735.0},{"date":"2025-10-22","close":8705.0},{"date":"2025-10-23","close":8530.0},{"date":"2025-10-24","close":8445.0},{"date":"2025-10-27","close":9140.0},{"date":"2025-10-28","close":9050.0},{"date":"2025-10-29","close":9120.0},{"date":"2025-10-30","close":8655.0},{"date":"2025-10-31","close":8425.0},{"date":"2025-11-03","close":8305.0},{"date":"2025-11-04","close":8250.0},{"date":"2025-11-05","close":8085.0},{"date":"2025-11-06","close":8065.0},{"date":"2025-11-07","close":7805.0},{"date":"2025-11-10","close":8205.0},{"date":"2025-11-11","close":8120.0},{"date":"2025-11-12","close":8335.0},{"date":"2025-11-13","close":8630.0},{"date":"2025-11-14","close":8420.0},{"date":"2025-11-17","close":8265.0},{"date":"2025-11-18","close":7910.0},{"date":"2025-11-19","close":7975.0},{"date":"2025-11-20","close":8115.0},{"date":"2025-11-21","close":7835.0},{"date":"2025-11-24","close":7745.0},{"date":"2025-11-25","close":7740.0},{"date":"2025-11-26","close":7960.0},{"date":"2025-11-27","close":7895.0},{"date":"2025-11-28","close":8220.0},{"date":"2025-12-01","close":7930.0},{"date":"2025-12-02","close":8035.0},{"date":"2025-12-03","close":8045.0},{"date":"2025-12-04","close":8000.0},{"date":"2025-12-05","close":7970.0},{"date":"2025-12-08","close":8075.0},{"date":"2025-12-09","close":8150.0},{"date":"2025-12-10","close":8125.0},{"date":"2025-12-11","close":8145.0},{"date":"2025-12-12","close":8195.0},{"date":"2025-12-15","close":8355.0},{"date":"2025-12-16","close":8135.0},{"date":"2025-12-17","close":8075.0},{"date":"2025-12-18","close":7965.0},{"date":"2025-12-19","close":8235.0},{"date":"2025-12-22","close":8270.0},{"date":"2025-12-23","close":8045.0},{"date":"2025-12-24","close":7970.0},{"date":"2025-12-26","close":7920.0},{"date":"2025-12-29","close":7960.0},{"date":"2025-12-30","close":7925.0},{"date":"2026-01-02","close":8200.0},{"date":"2026-01-05","close":8180.0},{"date":"2026-01-06","close":7990.0},{"date":"2026-01-07","close":7795.0},{"date":"2026-01-08","close":7675.0},{"date":"2026-01-09","close":7820.0},{"date":"2026-01-12","close":7910.0},{"date":"2026-01-13","close":7795.0},{"date":"2026-01-14","close":7725.0},{"date":"2026-01-15","close":7680.0},{"date":"2026-01-16","close":7630.0},{"date":"2026-01-19","close":7590.0},{"date":"2026-01-20","close":7745.0},{"date":"2026-01-21","close":7590.0},{"date":"2026-01-22","close":7705.0},{"date":"2026-01-23","close":7895.0},{"date":"2026-01-26","close":7985.0},{"date":"2026-01-27","close":8290.0},{"date":"2026-01-28","close":8280.0},{"date":"2026-01-29","close":8250.0},{"date":"2026-01-30","close":8400.0},{"date":"2026-02-02","close":8010.0},{"date":"2026-02-03","close":8120.0},{"date":"2026-02-04","close":8125.0},{"date":"2026-02-05","close":8055.0},{"date":"2026-02-06","close":7905.0},{"date":"2026-02-09","close":7950.0},{"date":"2026-02-10","close":7950.0},{"date":"2026-02-11","close":8075.0},{"date":"2026-02-12","close":8020.0},{"date":"2026-02-13","close":7820.0},{"date":"2026-02-19","close":7895.0},{"date":"2026-02-20","close":7825.0},{"date":"2026-02-23","close":7790.0},{"date":"2026-02-24","close":8140.0},{"date":"2026-02-25","close":8015.0},{"date":"2026-02-26","close":7890.0},{"date":"2026-02-27","close":7800.0},{"date":"2026-03-03","close":7630.0},{"date":"2026-03-04","close":6935.0},{"date":"2026-03-05","close":7520.0},{"date":"2026-03-06","close":7525.0},{"date":"2026-03-09","close":7300.0},{"date":"2026-03-10","close":7455.0},{"date":"2026-03-11","close":7480.0},{"date":"2026-03-12","close":7465.0},{"date":"2026-03-13","close":7540.0},{"date":"2026-03-16","close":7505.0},{"date":"2026-03-17","close":7515.0},{"date":"2026-03-18","close":7520.0},{"date":"2026-03-19","close":7655.0},{"date":"2026-03-20","close":7600.0},{"date":"2026-03-23","close":7370.0},{"date":"2026-03-24","close":7420.0},{"date":"2026-03-25","close":7670.0},{"date":"2026-03-26","close":7485.0},{"date":"2026-03-27","close":7450.0},{"date":"2026-03-30","close":7340.0},{"date":"2026-03-31","close":7110.0},{"date":"2026-04-01","close":7395.0},{"date":"2026-04-02","close":7145.0},{"date":"2026-04-03","close":7155.0},{"date":"2026-04-06","close":7165.0},{"date":"2026-04-07","close":6970.0},{"date":"2026-04-08","close":7085.0},{"date":"2026-04-09","close":6985.0},{"date":"2026-04-10","close":7275.0},{"date":"2026-04-13","close":7235.0},{"date":"2026-04-14","close":7280.0},{"date":"2026-04-15","close":7410.0},{"date":"2026-04-16","close":7630.0},{"date":"2026-04-17","close":7650.0},{"date":"2026-04-20","close":7725.0},{"date":"2026-04-21","close":7555.0},{"date":"2026-04-22","close":7555.0},{"date":"2026-04-23","close":7485.0},{"date":"2026-04-24","close":7550.0},{"date":"2026-04-27","close":7555.0},{"date":"2026-04-28","close":7535.0},{"date":"2026-04-29","close":7510.0},{"date":"2026-04-30","close":7450.0},{"date":"2026-05-04","close":7525.0},{"date":"2026-05-06","close":7390.0},{"date":"2026-05-07","close":7245.0},{"date":"2026-05-08","close":7390.0},{"date":"2026-05-11","close":7245.0},{"date":"2026-05-12","close":6940.0},{"date":"2026-05-13","close":7240.0},{"date":"2026-05-14","close":7065.0},{"date":"2026-05-15","close":6735.0},{"date":"2026-05-18","close":6535.0},{"date":"2026-05-19","close":6320.0},{"date":"2026-05-20","close":6135.0},{"date":"2026-05-21","close":6140.0},{"date":"2026-05-22","close":6275.0},{"date":"2026-05-26","close":6240.0},{"date":"2026-05-27","close":5945.0},{"date":"2026-05-28","close":5830.0},{"date":"2026-05-29","close":5685.0},{"date":"2026-06-01","close":5075.0},{"date":"2026-06-02","close":5260.0},{"date":"2026-06-04","close":5350.0},{"date":"2026-06-05","close":5150.0},{"date":"2026-06-08","close":4840.0},{"date":"2026-06-09","close":4995.0},{"date":"2026-06-10","close":4900.0},{"date":"2026-06-11","close":4865.0},{"date":"2026-06-12","close":5025.0},{"date":"2026-06-15","close":5065.0},{"date":"2026-06-16","close":5175.0},{"date":"2026-06-17","close":5310.0},{"date":"2026-06-18","close":5200.0},{"date":"2026-06-19","close":4880.0},{"date":"2026-06-22","close":4835.0},{"date":"2026-06-23","close":4305.0},{"date":"2026-06-24","close":4055.0},{"date":"2026-06-25","close":3950.0},{"date":"2026-06-26","close":3705.0},{"date":"2026-06-29","close":3775.0},{"date":"2026-06-30","close":4235.0},{"date":"2026-07-01","close":4285.0},{"date":"2026-07-02","close":4230.0},{"date":"2026-07-03","close":4025.0},{"date":"2026-07-06","close":4170.0},{"date":"2026-07-07","close":4090.0},{"date":"2026-07-08","close":3940.0},{"date":"2026-07-09","close":3860.0},{"date":"2026-07-10","close":4005.0},{"date":"2026-07-13","close":3785.0},{"date":"2026-07-14","close":3805.0},{"date":"2026-07-15","close":3930.0},{"date":"2026-07-16","close":3720.0},{"date":"2026-07-20","close":3510.0},{"date":"2026-07-21","close":3595.0},{"date":"2026-07-22","close":3605.0},{"date":"2026-07-23","close":3850.0},{"date":"2026-07-24","close":4065.0},{"date":"2026-07-27","close":3805.0},{"date":"2026-07-28","close":3675.0},{"date":"2026-07-29","close":3625.0},{"date":"2026-07-30","close":3645.0},{"date":"2026-07-31","close":3650.0},{"date":"2026-08-03","close":3645.0},{"date":"2026-08-04","close":3950.0},{"date":"2026-08-05","close":4075.0},{"date":"2026-08-06","close":4115.0},{"date":"2026-08-07","close":4415.0},{"date":"2026-08-10","close":4685.0},{"date":"2026-08-11","close":5000.0},{"date":"2026-08-12","close":4620.0},{"date":"2026-08-13","close":4665.0},{"date":"2026-08-14","close":4620.0},{"date":"2026-08-18","close":4395.0},{"date":"2026-08-19","close":4430.0},{"date":"2026-08-20","close":4580.0},{"date":"2026-08-21","close":4580.0},{"date":"2026-08-24","close":4580.0},{"date":"2026-08-25","close":4580.0},{"date":"2026-08-26","close":4580.0},{"date":"2026-08-27","close":4580.0},{"date":"2026-08-28","close":4580.0},{"date":"2026-08-31","close":4580.0},{"date":"2026-09-01","close":4580.0},{"date":"2026-09-02","close":4580.0},{"date":"2026-09-03","close":4580.0},{"date":"2026-09-04","close":4580.0},{"date":"2026-09-07","close":4580.0},{"date":"2026-09-08","close":4160.0},{"date":"2026-09-09","close":4180.0},{"date":"2026-09-10","close":4250.0},{"date":"2026-09-11","close":4230.0},{"date":"2026-09-14","close":4310.0},{"date":"2026-09-15","close":4350.0},{"date":"2026-09-16","close":4370.0},{"date":"2026-09-17","close":4395.0},{"date":"2026-09-18","close":4230.0},{"date":"2026-09-21","close":4425.0},{"date":"2026-09-22","close":4295.0},{"date":"2026-09-23","close":4155.0},{"date":"2026-09-28","close":4080.0},{"date":"2026-09-29","close":4095.0},{"date":"2026-09-30","close":3965.0},{"date":"2026-10-01","close":4140.0},{"date":"2026-10-02","close":4225.0},{"date":"2026-10-06","close":4145.0},{"date":"2026-10-07","close":4065.0},{"date":"2026-10-08","close":4090.0},{"date":"2026-10-12","close":4175.0},{"date":"2026-10-13","close":3890.0},{"date":"2026-10-14","close":4100.0},{"date":"2026-10-15","close":3835.0},{"date":"2026-10-16","close":3770.0},{"date":"2026-10-19","close":3765.0},{"date":"2026-10-20","close":3680.0},{"date":"2026-10-21","close":3720.0},{"date":"2026-10-22","close":3610.0},{"date":"2026-10-23","close":3610.0}],"supply_demand":{"data":[{"date":"2026-10-22","retail_net":-174.0,"foreign_net":-2826.0,"institution_net":3000.0},{"date":"2026-10-21","retail_net":1576.0,"foreign_net":-1576.0,"institution_net":0.0},{"date":"2026-10-20","retail_net":-2130.0,"foreign_net":-870.0,"institution_net":3000.0},{"date":"2026-10-19","retail_net":1158.0,"foreign_net":-1158.0,"institution_net":0.0},{"date":"2026-10-16","retail_net":-2087.0,"foreign_net":2087.0,"institution_net":0.0},{"date":"2026-10-15","retail_net":314.0,"foreign_net":-314.0,"institution_net":0.0},{"date":"2026-10-14","retail_net":423.0,"foreign_net":-423.0,"institution_net":0.0},{"date":"2026-10-13","retail_net":-364.0,"foreign_net":364.0,"institution_net":0.0},{"date":"2026-10-12","retail_net":-898.0,"foreign_net":-2102.0,"institution_net":3000.0},{"date":"2026-10-08","retail_net":-2497.0,"foreign_net":-503.0,"institution_net":3000.0},{"date":"2026-10-07","retail_net":500.0,"foreign_net":-470.0,"institution_net":-30.0},{"date":"2026-10-06","retail_net":1451.0,"foreign_net":-1451.0,"institution_net":0.0},{"date":"2026-10-02","retail_net":-2694.0,"foreign_net":-336.0,"institution_net":3030.0},{"date":"2026-10-01","retail_net":-4847.0,"foreign_net":1847.0,"institution_net":3000.0},{"date":"2026-09-30","retail_net":-1884.0,"foreign_net":-1116.0,"institution_net":3000.0},{"date":"2026-09-29","retail_net":1982.0,"foreign_net":-1982.0,"institution_net":0.0},{"date":"2026-09-28","retail_net":4402.0,"foreign_net":-4402.0,"institution_net":0.0},{"date":"2026-09-23","retail_net":1070.0,"foreign_net":-1070.0,"institution_net":0.0},{"date":"2026-09-22","retail_net":-101.0,"foreign_net":101.0,"institution_net":0.0},{"date":"2026-09-21","retail_net":2639.0,"foreign_net":-2639.0,"institution_net":0.0},{"date":"2026-09-18","retail_net":331.0,"foreign_net":-328.0,"institution_net":-3.0},{"date":"2026-09-17","retail_net":372.0,"foreign_net":-371.0,"institution_net":-1.0},{"date":"2026-09-16","retail_net":-1903.0,"foreign_net":-1097.0,"institution_net":3000.0},{"date":"2026-09-15","retail_net":-264.0,"foreign_net":-1736.0,"institution_net":2000.0},{"date":"2026-09-14","retail_net":-6222.0,"foreign_net":1222.0,"institution_net":5000.0},{"date":"2026-09-11","retail_net":-7157.0,"foreign_net":-2421.0,"institution_net":9578.0},{"date":"2026-09-10","retail_net":1995.0,"foreign_net":-1995.0,"institution_net":0.0},{"date":"2026-09-09","retail_net":-16696.0,"foreign_net":1698.0,"institution_net":14998.0},{"date":"2026-09-08","retail_net":-5150.0,"foreign_net":-4844.0,"institution_net":9994.0},{"date":"2026-09-07","retail_net":0.0,"foreign_net":0.0,"institution_net":0.0}],"comment":"외국인 매도, 기관 매수","periods":{"d1":{"retail_net":-174.0,"foreign_net":-2826.0,"institution_net":3000.0},"d3":{"retail_net":-728.0,"foreign_net":-5272.0,"institution_net":6000.0},"d7":{"retail_net":-920.0,"foreign_net":-5080.0,"institution_net":6000.0},"d14":{"retail_net":-10269.0,"foreign_net":-7731.0,"institution_net":18000.0},"d30":{"retail_net":-36855.0,"foreign_net":-28711.0,"institution_net":65566.0}},"analysis":"최근 5일 외국인 순매수 -4343.00, 기관 순매수 6000.00. 30일 누적: 외국인 -2.87만, 기관 6.56만.","foreign_flow":-4343.0,"foreign_trend":"매도","institution_trend":"매수","institutional_flow":6000.0},"insider_trades":[],"price_analysis":{"current":3600.0,"low_30d":3355.0,"support":3614.5,"high_30d":5950.0,"change_1d":-0.3,"change_7d":-4.1,"change_30d":-13.2,"resistance":5690.5,"position_in_range":9.0},"valuation_band":{"forward":{"eps":null,"per":null,"source":null,"fair_value":null,"target_price":null,"forward_at_avg":null},"history":[{"pbr":3.18,"per":null,"quarter":"2024-Q2"},{"pbr":2.61,"per":null,"quarter":"2024-Q3"},{"pbr":2.49,"per":null,"quarter":"2024-Q4"},{"pbr":3.31,"per":null,"quarter":"2025-Q1"},{"pbr":2.44,"per":37.74,"quarter":"2025-Q2"},{"pbr":2.68,"per":19.18,"quarter":"2025-Q3"},{"pbr":2.21,"per":16.47,"quarter":"2025-Q4"},{"pbr":2.03,"per":19.24,"quarter":"2026-Q1"},{"pbr":1.17,"per":30.6,"quarter":"2026-Q2"},{"pbr":0.47,"per":26.01,"quarter":"현재"}],"timeline":[{"close":11200.0,"gap_pct":null,"quarter":"2024-Q2","ttm_eps":null,"fair_value":null},{"close":8985.0,"gap_pct":null,"quarter":"2024-Q3","ttm_eps":null,"fair_value":null},{"close":8440.0,"gap_pct":null,"quarter":"2024-Q4","ttm_eps":null,"fair_value":null},{"close":11400.0,"gap_pct":null,"quarter":"2025-Q1","ttm_eps":null,"fair_value":null},{"close":8715.0,"gap_pct":null,"quarter":"2025-Q2","ttm_eps":null,"fair_value":null},{"close":9880.0,"gap_pct":null,"quarter":"2025-Q3","ttm_eps":null,"fair_value":null},{"close":7925.0,"gap_pct":null,"quarter":"2025-Q4","ttm_eps":null,"fair_value":null},{"close":7110.0,"gap_pct":null,"quarter":"2026-Q1","ttm_eps":null,"fair_value":null},{"close":4235.0,"gap_pct":null,"quarter":"2026-Q2","ttm_eps":null,"fair_value":null}],"pbr_5y_avg":2.46,"pbr_5y_low":1.17,"per_5y_avg":24.65,"per_5y_low":16.47,"current_pbr":0.47,"current_per":26.01,"pbr_5y_high":3.31,"per_5y_high":37.74,"pbr_5y_median":2.49,"per_5y_median":19.24,"fair_value_pbr":null,"fair_value_per":null,"pbr_percentile":0.0,"per_percentile":60.0,"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"fwd_per_history":[],"overall_opinion":{"score":null,"state":null,"comment":null,"verdict":null,"catalysts":["전분기 대비 매출 36% 성장"],"verdict_en":null,"legacy_score":null,"risk_factors":["부채비율(부채총계/자본총계) 1.8배로 재무 리스크","외국인 30일 누적 순매도","MACD 데드크로스(시그널선 하회)"],"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"peer_comparison":{"peers":[],"sector":"Communication Services","industry":"ADVERTISING AGENCIES"},"investment_grade":{"growth":{"grade":"B","reason":"매출 +36.1%"},"momentum":{"grade":"D","reason":"RSI 39"},"valuation":{"grade":"C","reason":"PER 26.08x (섹터 중앙 N/Ax)"},"profitability":{"grade":"C","reason":"ROE 3.3%"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"buffett_checklist":{"items":[{"pass":false,"unit":"%","value":1.17,"metric":"ROA","source":"버핏","threshold":"≥ 10%"},{"pass":false,"unit":"%","value":3.26,"metric":"ROE","source":"버핏, 린치","threshold":"≥ 15%"},{"pass":false,"unit":"%","value":2.98,"metric":"ROIC","source":"버핏, 그린블라트","threshold":"≥ 10%"},{"pass":false,"unit":"","value":1.78,"metric":"Debt/Equity","source":"버핏, 그레이엄","label_kr":"부채비율(부채총계/자본총계)","threshold":"≤ 1.0","definition":"부채총계 ÷ 자본총계. 무이자부채(매입채무·충당부채 등)를 포함한다.","comparable_across_markets":false},{"pass":false,"unit":"","value":null,"metric":"LT Debt/Equity","source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","threshold":"≤ 0.5","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"pass":true,"unit":"%","value":67.4,"metric":"Gross Margin","source":"버핏","threshold":"≥ 40%"},{"pass":false,"unit":"%","value":9.37,"metric":"Oper Margin","source":"버핏","threshold":"≥ 20%"},{"pass":false,"unit":"%","value":5.19,"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":3.18,"per":null,"close":11200.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q2"},{"pbr":2.61,"per":null,"close":8985.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q3"},{"pbr":2.49,"per":null,"close":8440.0,"ttm_eps":null,"fiscal_year":2024,"fiscal_quarter":"Q4"},{"pbr":3.31,"per":null,"close":11400.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q1"},{"pbr":2.44,"per":37.74,"close":8715.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q2"},{"pbr":2.68,"per":19.18,"close":9880.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q3"},{"pbr":2.21,"per":16.47,"close":7925.0,"ttm_eps":null,"fiscal_year":2025,"fiscal_quarter":"Q4"},{"pbr":2.03,"per":19.24,"close":7110.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q1"},{"pbr":1.17,"per":30.6,"close":4235.0,"ttm_eps":null,"fiscal_year":2026,"fiscal_quarter":"Q2"}],"financial_currency":{"reason":null,"current_held":false,"latest_period":"2026Q2","quote_currency":"KRW","latest_currency":["KRW"],"foreign_observed":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","consensus":{"available":false,"analyst_count":null},"freshness":{"items":[{"key":"price","as_of":"2026-10-23","label":"가격","status":"available","t_class":"T0","age_days":0},{"key":"technical","as_of":"2026-10-22","label":"기술지표","status":"available","t_class":"T0","age_days":1},{"key":"supply","as_of":"2026-10-22","label":"수급","status":"available","t_class":"T0","age_days":1}],"oldest":{"key":"technical","label":"기술지표","age_days":1},"summary":"가격 오늘 · 기술지표 1일 전 · 수급 1일 전"},"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"key_metrics":[{"label":"PER","value":"26.1배"},{"label":"PBR","value":"0.5배"},{"label":"5년 PER 밴드","value":"하위 60%"},{"label":"ROE","value":"3.3%"}],"data_summary":{"sources":["구조","가격 위치","모멘텀·자금"],"axes_total":4,"axes_covered":3,"sections_total":8,"sections_available":7},"view_distribution":{"reason":"no_persona_coverage","available":false}}},"ai_composite_summary":{"grade":null,"stance":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","dedap_score":null,"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"fundamentals_history":[{"eps":36.0,"pbr":null,"per":null,"roa":0.01172955495776745,"roe":0.032638235303400556,"revenue":13011115350.0,"market_cap":null,"net_income":1608153196.0,"fiscal_year":2026,"report_date":"2026-06-30","gross_margin":0.6739642836230793,"total_assets":137102660910.0,"total_equity":49272063304.0,"profit_margin":0.12359841203006473,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2894693826.0,"operating_margin":0.222478530712588},{"eps":-7.3,"pbr":1.23,"per":16.28,"roa":-0.00037068605842919194,"roe":-0.0009853915626492065,"revenue":9562483923.0,"market_cap":49200000000.0,"net_income":-46966522.0,"fiscal_year":2026,"report_date":"2026-03-31","gross_margin":0.6210525762784072,"total_assets":126701614296.0,"total_equity":47662801043.0,"profit_margin":-0.004911539969968951,"dividend_yield":2.61,"fiscal_quarter":"Q1","operating_income":-166562772.0,"operating_margin":-0.01741835838273963},{"eps":-138.7,"pbr":null,"per":null,"roa":-0.007079860640706084,"roe":-0.018217057145610522,"revenue":8078664642.0,"market_cap":null,"net_income":-892167658.0,"fiscal_year":2025,"report_date":"2025-12-31","gross_margin":0.6614588681177243,"total_assets":126014861489.0,"total_equity":48974301989.0,"profit_margin":-0.11043504063304327,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-222407913.0,"operating_margin":-0.02753028165616978},{"eps":248.4,"pbr":null,"per":null,"roa":0.011272965464458502,"roe":0.031812470731083224,"revenue":12987053746.0,"market_cap":null,"net_income":1597865406.0,"fiscal_year":2025,"report_date":"2025-09-30","gross_margin":0.5862539776848937,"total_assets":141743129706.0,"total_equity":50227642471.0,"profit_margin":0.12303525012300354,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":1583766784.0,"operating_margin":0.12194965963606631},{"eps":267.15,"pbr":null,"per":null,"roa":0.012138499389485972,"roe":0.035348661016337275,"revenue":12183490932.0,"market_cap":null,"net_income":1718666902.0,"fiscal_year":2025,"report_date":"2025-06-30","gross_margin":0.5977581110904544,"total_assets":141588086538.0,"total_equity":48620424440.0,"profit_margin":0.1410652260171108,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":2475319984.0,"operating_margin":0.20317001078061786},{"eps":104.45,"pbr":null,"per":null,"roa":0.005220325058433394,"roe":0.014327014178573032,"revenue":11109896008.0,"market_cap":null,"net_income":672036589.0,"fiscal_year":2025,"report_date":"2025-03-31","gross_margin":0.5279316256224673,"total_assets":128734625043.0,"total_equity":46906953579.0,"profit_margin":0.060489908142801765,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":669924849.0,"operating_margin":0.060299830756075604},{"eps":-104.94999999999999,"pbr":null,"per":null,"roa":-0.005807745426755122,"roe":-0.01459874244728569,"revenue":10918599193.0,"market_cap":null,"net_income":-674972391.0,"fiscal_year":2024,"report_date":"2024-12-31","gross_margin":0.6237469657615263,"total_assets":116219348715.0,"total_equity":46234968076.0,"profit_margin":-0.06181858854501501,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":344510633.0,"operating_margin":0.03155264030763841},{"eps":-35.75,"pbr":null,"per":null,"roa":-0.0019150522445543783,"roe":-0.004896120435701322,"revenue":9562991053.0,"market_cap":null,"net_income":-229928024.0,"fiscal_year":2024,"report_date":"2024-09-30","gross_margin":0.6315234156896372,"total_assets":120063577719.0,"total_equity":46961268012.0,"profit_margin":-0.0240435259978487,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-217986284.0,"operating_margin":-0.022794780711586637},{"eps":-16.599999999999998,"pbr":null,"per":null,"roa":-0.0008440248544604958,"roe":-0.0022254120838612304,"revenue":9991351104.0,"market_cap":null,"net_income":-106892253.0,"fiscal_year":2024,"report_date":"2024-06-30","gross_margin":0.67473461615227,"total_assets":126645859343.0,"total_equity":48032566092.0,"profit_margin":-0.010698478302619762,"dividend_yield":null,"fiscal_quarter":"Q2","operating_income":592622862.0,"operating_margin":0.05931358590358672},{"eps":-109.14999999999999,"pbr":null,"per":null,"roa":-0.005812240130417983,"roe":-0.014549537410845801,"revenue":6759346069.0,"market_cap":null,"net_income":-702071249.0,"fiscal_year":2024,"report_date":"2024-03-31","gross_margin":0.7733059038022159,"total_assets":120791851893.0,"total_equity":48253853657.0,"profit_margin":-0.10386674122514143,"dividend_yield":null,"fiscal_quarter":"Q1","operating_income":-404133169.0,"operating_margin":-0.059788796856171146},{"eps":-58.67123427832276,"pbr":null,"per":null,"roa":-0.003368706341704946,"roe":-0.007709644806783709,"revenue":10070269526.0,"market_cap":null,"net_income":-377477235.0,"fiscal_year":2023,"report_date":"2023-12-31","gross_margin":null,"total_assets":112054063700.0,"total_equity":48961689476.0,"profit_margin":-0.037484322939461315,"dividend_yield":null,"fiscal_quarter":"Q4","operating_income":-1309686899.0,"operating_margin":-0.13005480097812427},{"eps":-171.37325091263943,"pbr":null,"per":null,"roa":-0.009118203260417469,"roe":-0.022361621675378907,"revenue":6496327835.0,"market_cap":null,"net_income":-1102576104.0,"fiscal_year":2023,"report_date":"2023-09-30","gross_margin":null,"total_assets":120920325256.0,"total_equity":49306625432.0,"profit_margin":-0.16972297765819264,"dividend_yield":null,"fiscal_quarter":"Q3","operating_income":-580382962.0,"operating_margin":-0.08934015904694563}],"fwd_per_history_meta":{},"trailing_per_history":[{"eps":230.9,"per":37.74,"date":"2025-06","close":8715.0,"source":"reported"},{"eps":230.9,"per":36.44,"date":"2025-07","close":8415.0,"source":"reported"},{"eps":230.9,"per":39.76,"date":"2025-08","close":9180.0,"source":"reported"},{"eps":515.05,"per":19.18,"date":"2025-09","close":9880.0,"source":"reported"},{"eps":515.05,"per":16.36,"date":"2025-10","close":8425.0,"source":"reported"},{"eps":515.05,"per":15.96,"date":"2025-11","close":8220.0,"source":"reported"},{"eps":481.3,"per":16.47,"date":"2025-12","close":7925.0,"source":"reported"},{"eps":481.3,"per":17.45,"date":"2026-01","close":8400.0,"source":"reported"},{"eps":481.3,"per":16.21,"date":"2026-02","close":7800.0,"source":"reported"},{"eps":369.55,"per":19.24,"date":"2026-03","close":7110.0,"source":"reported"},{"eps":369.55,"per":20.16,"date":"2026-04","close":7450.0,"source":"reported"},{"eps":369.55,"per":15.38,"date":"2026-05","close":5685.0,"source":"reported"},{"eps":138.4,"per":30.6,"date":"2026-06","close":4235.0,"source":"reported"},{"eps":138.4,"per":26.37,"date":"2026-07","close":3650.0,"source":"reported"},{"eps":138.4,"per":33.09,"date":"2026-08","close":4580.0,"source":"reported"},{"eps":138.4,"per":28.65,"date":"2026-09","close":3965.0,"source":"reported"},{"eps":138.4,"per":26.08,"date":"2026-10","close":3610.0,"source":"reported"}],"institutional_holders":[],"trailing_per_history_meta":{"avg":24.42,"std":8.28,"count":17,"current":26.08,"lower_1sd":16.14,"upper_1sd":32.7},"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":"모비데이즈","phase":"above-fold","symbol_resolved":true}